FUNDMANAGER.co.uk

MarketAxess Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	164.49001 -0.04	164.60	164.40	164.53	846,428
19 Oct 26	164.53000 -0.11	164.75	164.40	164.56	970,886
16 Oct 26	164.64000 +0.10	164.72	164.53	164.67	652,264
15 Oct 26	164.53999 +0.04	164.73	164.47	164.52	729,347
14 Oct 26	164.50000 +0.05	164.69	164.43	164.51	858,030
13 Oct 26	164.45000 -0.08	164.65	164.30	164.65	567,014
12 Oct 26	164.53000 -0.05	164.65	164.53	164.65	414,362
09 Oct 26	164.58000 +0.27	164.60	164.33	164.45	443,184
08 Oct 26	164.31000 +0.14	164.45	164.18	164.18	900,274
07 Oct 26	164.17000 +0.14	164.36	164.15	164.15	669,537
06 Oct 26	164.03000 -0.01	164.26	164.03	164.18	478,859
05 Oct 26	164.03999 -0.10	164.33	163.91	164.08	833,786
02 Oct 26	164.14000 -0.08	164.37	163.95	164.07	540,914
01 Oct 26	164.22000 +0.30	164.23	164.00	164.04	548,827
30 Sep 26	163.92000 -0.04	164.12	163.77	163.94	825,172
29 Sep 26	163.96001 +0.02	164.09	163.91	163.91	615,596
28 Sep 26	163.94000 -0.25	164.18	163.84	164.13	965,156
25 Sep 26	164.19000 +0.42	164.20	163.55	163.77	1,225,767
24 Sep 26	163.77000 +0.06	163.99	163.68	163.77	719,163
23 Sep 26	163.71001 +0.28	163.89	163.40	163.56	729,546
22 Sep 26	163.42999 -0.01	163.71	163.28	163.67	1,038,401
21 Sep 26	163.44000 +0.02	163.79	163.32	163.35	795,815
18 Sep 26	163.42000 +0.10	163.62	163.23	163.31	2,008,325
17 Sep 26	163.32001 -0.03	163.55	163.31	163.36	370,452
16 Sep 26	163.35001 -0.03	163.57	163.22	163.40	821,493
15 Sep 26	163.38000 +0.28	163.40	163.11	163.11	868,619
14 Sep 26	163.10001 +0.10	163.47	163.04	163.44	953,314
11 Sep 26	163.00000 -0.09	163.36	162.96	163.21	892,280
10 Sep 26	163.09000 -0.17	163.38	163.00	163.32	725,107
09 Sep 26	163.25999 -0.06	163.50	163.19	163.37	625,099
08 Sep 26	163.32001 -0.06	163.54	163.10	163.35	1,502,891
04 Sep 26	163.38000 +0.04	163.60	163.15	163.15	607,097
03 Sep 26	163.34000 +0.51	163.53	162.80	162.83	1,013,704
02 Sep 26	162.83000 +0.18	162.84	162.65	162.72	1,007,871
01 Sep 26	162.64999 +0.02	162.82	162.65	162.70	909,825
31 Aug 26	162.63000 -0.09	162.84	162.59	162.72	781,900
28 Aug 26	162.72000 +0.26	162.80	162.50	162.59	830,108
27 Aug 26	162.46001 -0.06	162.65	162.46	162.55	884,382
26 Aug 26	162.52000 +0.02	162.71	162.49	162.49	643,916
25 Aug 26	162.50000 +0.04	162.65	162.35	162.35	778,390
24 Aug 26	162.46001 +0.35	162.67	162.08	162.17	1,093,606
21 Aug 26	162.11000 +0.21	162.22	161.87	161.97	1,213,827
20 Aug 26	161.89999 +0.16	161.97	161.74	161.89	1,419,723
19 Aug 26	161.74001 -0.83	162.14	161.74	161.91	1,242,232
18 Aug 26	162.57001 +0.01	162.71	162.41	162.60	1,382,352
17 Aug 26	162.56000 -0.01	162.71	162.40	162.62	1,200,440
14 Aug 26	162.57001 -0.03	162.70	162.56	162.68	1,104,840
13 Aug 26	162.60001 +0.00	162.71	162.57	162.60	1,066,763
12 Aug 26	162.60001 +0.07	162.68	162.52	162.56	1,154,972
11 Aug 26	162.53000 +0.03	162.67	162.50	162.55	980,190
10 Aug 26	162.50000 -0.03	162.71	162.48	162.60	999,603
07 Aug 26	162.53000 -0.09	162.76	162.43	162.65	805,737
06 Aug 26	162.62000 +0.21	162.71	162.41	162.50	912,365
05 Aug 26	162.41000 +0.06	162.55	162.31	162.44	1,420,694
04 Aug 26	162.35001 +0.07	162.48	162.20	162.35	1,090,957
03 Aug 26	162.28000 -0.02	162.74	162.21	162.49	1,603,029
31 Jul 26	162.30000 -0.46	162.96	162.00	162.74	5,188,755
30 Jul 26	162.75999 +37.03	163.94	162.30	163.15	9,439,147
29 Jul 26	125.73000 +3.68	126.16	121.54	121.88	645,815
28 Jul 26	122.05000 +4.08	122.31	118.53	118.53	446,428
27 Jul 26	117.97000 +1.28	118.35	116.25	117.48	454,852
24 Jul 26	116.69000 +2.38	116.80	113.46	114.34	440,230
23 Jul 26	114.31000 +1.36	114.89	112.90	113.76	490,786
22 Jul 26	112.95000 +0.68	115.55	112.63	113.99	463,185
21 Jul 26	112.27000 -2.65	115.10	111.90	113.05	461,845
20 Jul 26	114.92000 +1.12	115.05	112.04	113.02	355,283
17 Jul 26	113.80000 -1.70	118.04	112.94	116.45	355,219
16 Jul 26	115.50000 -0.13	116.73	114.05	116.73	445,873
15 Jul 26	115.63000 +0.76	117.36	114.27	114.88	405,270
14 Jul 26	114.87000 -0.50	115.38	112.42	113.92	437,679
13 Jul 26	115.37000 +1.51	116.40	113.60	116.24	413,016
10 Jul 26	113.86000 -0.12	116.32	113.33	115.12	517,179
09 Jul 26	113.98000 -3.16	115.76	112.24	114.20	752,383
08 Jul 26	117.14000 -1.46	119.87	115.78	116.56	475,735
07 Jul 26	118.60000 +2.16	120.02	115.18	117.73	720,859
06 Jul 26	116.44000 -0.09	116.97	113.46	115.99	753,444
02 Jul 26	116.53000 +2.04	117.79	113.67	116.13	667,224
01 Jul 26	114.49000 +1.00	117.37	113.78	115.33	587,154
30 Jun 26	113.49000 +3.56	114.56	108.76	108.78	667,877
29 Jun 26	109.93000 -2.61	114.81	108.80	114.28	708,783
26 Jun 26	112.54000 +3.45	113.28	110.08	110.08	1,043,395
25 Jun 26	109.09000 -4.37	114.08	108.75	112.83	693,891
24 Jun 26	113.46000 -4.71	119.67	113.29	118.05	664,503
23 Jun 26	118.17000 +1.05	120.37	116.66	119.32	620,003
22 Jun 26	117.12000 -3.21	120.40	116.76	119.84	1,131,319
18 Jun 26	120.33000 +0.43	122.97	119.44	121.38	1,239,545
17 Jun 26	119.90000 -4.91	124.76	119.11	123.07	1,315,564
16 Jun 26	124.81000 +3.81	125.21	120.31	122.19	825,959
15 Jun 26	121.00000 +0.11	123.89	120.03	120.72	688,756
12 Jun 26	120.89000 +4.56	121.11	117.31	118.71	682,442
11 Jun 26	116.33000 +0.22	116.78	113.62	114.85	807,227
10 Jun 26	116.11000 -0.40	117.79	114.66	116.03	674,153
09 Jun 26	116.51000 +0.34	118.74	114.71	115.00	929,832
08 Jun 26	116.17000 -0.76	117.13	113.29	115.85	987,802
05 Jun 26	116.93000 -3.69	122.27	115.55	120.92	1,091,098
04 Jun 26	120.62000 -2.36	126.00	119.86	125.04	900,207
03 Jun 26	122.98000 -0.20	124.58	120.89	123.05	756,247
02 Jun 26	123.18000 -6.11	129.66	122.51	129.00	835,468
01 Jun 26	129.28999 -0.75	131.57	128.94	130.24	691,318
29 May 26	130.03999 -1.51	131.29	129.55	131.24	695,097
28 May 26	131.55000 +0.61	132.74	130.38	131.00	704,515
27 May 26	130.94000 -0.29	133.00	130.14	130.14	524,488
26 May 26	131.23000 -5.90	136.06	130.96	135.54	695,855
22 May 26	137.13000 +0.88	137.26	135.00	135.08	814,577
21 May 26	136.25000 -1.53	137.52	135.22	137.03	668,731
20 May 26	137.78000 -4.09	140.32	137.59	139.88	525,134
19 May 26	141.87000 +0.76	145.38	140.42	142.54	614,536
18 May 26	141.11000 +2.66	142.74	138.54	138.88	783,542
15 May 26	138.45000 -2.06	142.93	138.44	141.77	537,410
14 May 26	140.50999 +1.23	142.05	138.04	139.77	418,770
13 May 26	139.28000 -2.09	140.40	137.27	140.40	537,399
12 May 26	141.37000 -3.84	145.47	141.19	145.41	604,807
11 May 26	145.21001 -2.32	148.52	144.31	146.99	689,993
08 May 26	147.53000 -5.13	151.88	145.95	150.96	571,015
07 May 26	152.66000 +3.82	154.41	146.00	152.76	1,048,665
06 May 26	148.84000 -2.45	152.12	148.47	150.47	555,785
05 May 26	151.28999 -3.60	154.01	148.52	153.92	646,751
04 May 26	154.89000 +2.02	156.74	151.80	152.00	369,112
01 May 26	152.87000 -4.32	158.77	152.76	158.27	665,123
30 Apr 26	157.19000 -3.58	160.18	156.41	158.99	537,065
29 Apr 26	160.77000 +2.28	161.54	155.34	157.17	621,556
28 Apr 26	158.49001 -1.64	162.77	157.76	162.04	379,883
27 Apr 26	160.13000 -3.06	164.56	159.89	163.19	392,078
24 Apr 26	163.19000 -0.42	163.46	159.03	163.33	386,821
23 Apr 26	163.61000 +1.00	164.10	159.73	162.02	416,162
22 Apr 26	162.61000 -1.74	164.36	161.71	164.13	303,649
21 Apr 26	164.35500 -0.61	165.28	163.28	164.96	272,659
20 Apr 26	164.96001 -4.04	169.29	163.16	168.33	548,344
17 Apr 26	169.00000 -4.50	173.70	168.35	172.82	643,522
16 Apr 26	173.50000 +2.07	173.55	170.96	171.99	271,620
15 Apr 26	171.42999 +0.40	172.88	170.63	172.32	286,986
14 Apr 26	171.03000 -3.53	174.45	170.35	174.29	422,138
13 Apr 26	174.56000 +2.62	175.00	170.98	170.98	324,588
10 Apr 26	171.94000 -0.83	174.79	170.76	171.96	252,693
09 Apr 26	172.77000 -4.08	176.38	172.53	176.09	411,132
08 Apr 26	176.85001 +1.09	178.08	171.75	173.48	452,324
07 Apr 26	175.75999 +0.61	180.59	172.00	175.54	627,945
06 Apr 26	175.14999 +3.69	175.74	170.54	172.58	386,179
02 Apr 26	171.46001 +5.84	171.80	165.84	166.25	301,290
01 Apr 26	165.62000 +0.64	166.70	163.33	164.98	415,938
31 Mar 26	164.98000 +0.21	166.28	163.62	166.20	401,985
30 Mar 26	164.77000 +0.65	166.13	163.63	165.17	314,668
27 Mar 26	164.12000 -2.60	167.70	163.18	165.48	321,638
26 Mar 26	166.72000 +0.61	169.45	164.85	164.94	382,238
25 Mar 26	166.11000 -0.44	169.95	164.56	168.12	333,874
24 Mar 26	166.55000 -4.11	171.30	166.08	171.30	478,074
23 Mar 26	170.66000 -3.35	173.86	169.71	173.45	494,161
20 Mar 26	174.00999 -0.65	175.96	172.33	175.46	912,608
19 Mar 26	174.66000 +0.03	176.52	172.01	173.18	310,899
18 Mar 26	174.63000 -4.48	178.16	173.79	178.16	539,878
17 Mar 26	179.11000 -1.22	180.73	176.98	177.27	316,288
16 Mar 26	180.33000 +0.21	181.38	177.17	179.84	354,719
13 Mar 26	180.12000 -1.37	183.50	179.80	183.17	601,810
12 Mar 26	181.49001 +2.49	181.83	177.77	178.87	558,549
11 Mar 26	179.00000 -3.18	182.77	175.57	181.74	726,633
10 Mar 26	182.17999 -2.94	185.00	180.81	184.93	486,586
09 Mar 26	185.12000 -0.99	188.96	183.46	185.98	740,053
06 Mar 26	186.11000 +1.67	186.16	182.93	185.48	448,021
05 Mar 26	184.44000 -5.02	187.77	182.22	182.49	563,815
04 Mar 26	189.46001 -4.15	193.02	189.10	192.24	328,156
03 Mar 26	193.61000 +1.56	194.29	188.59	189.53	544,399
02 Mar 26	192.05000 +0.05	195.96	191.35	191.58	610,354
27 Feb 26	192.00000 +7.13	193.44	185.24	185.40	1,011,008
26 Feb 26	184.87000 +4.36	187.00	180.60	180.60	467,102
25 Feb 26	180.50999 -1.32	182.01	178.84	181.58	340,508
24 Feb 26	181.83000 +0.18	184.00	180.93	181.65	383,656
23 Feb 26	181.64999 +0.42	182.76	179.43	181.23	358,996
20 Feb 26	181.23000 +0.53	182.36	179.27	181.11	371,717
19 Feb 26	180.70000 +4.58	180.99	175.38	176.57	605,419
18 Feb 26	176.12000 -1.63	178.40	175.02	177.68	604,015
17 Feb 26	177.75000 -1.61	180.21	176.89	179.49	446,506
13 Feb 26	179.36000 +1.90	179.86	176.18	178.21	466,388
12 Feb 26	177.46001 -1.31	182.45	175.77	178.87	714,954
11 Feb 26	178.77000 +1.46	179.74	171.51	175.34	1,000,546
10 Feb 26	177.31000 +6.08	177.85	170.50	171.91	606,346
09 Feb 26	171.23000 +8.90	171.89	162.59	162.59	824,156
06 Feb 26	162.33000 -0.50	168.28	157.93	162.58	1,158,548
05 Feb 26	162.83000 +0.46	165.00	159.11	160.85	968,258
04 Feb 26	162.37000 +2.09	163.92	158.40	160.49	572,030
03 Feb 26	160.28000 -6.06	166.00	159.62	164.51	1,074,152
02 Feb 26	166.34000 -2.89	169.87	165.26	168.75	482,089
30 Jan 26	169.23000 +0.62	170.43	168.16	169.93	332,222
29 Jan 26	168.61000 +0.05	170.06	167.54	169.63	357,844
28 Jan 26	168.56000 +0.18	170.07	167.09	168.85	381,306
27 Jan 26	168.38000 -3.26	172.14	167.82	171.38	349,111
26 Jan 26	171.64000 +0.12	173.50	171.32	171.32	402,517
23 Jan 26	171.52000 -0.14	172.40	169.94	170.77	338,167
22 Jan 26	171.66000 -0.27	172.94	171.32	171.32	230,426
21 Jan 26	171.92999 -0.55	173.52	170.29	171.75	315,677
20 Jan 26	172.48000 -3.60	176.43	171.41	174.50	392,673
16 Jan 26	176.08000 +1.42	176.80	173.73	174.78	572,552
15 Jan 26	174.66000 +1.88	176.43	172.34	172.34	893,729
14 Jan 26	172.78000 +2.41	173.51	171.12	171.27	557,370
13 Jan 26	170.37000 +0.27	171.89	167.48	170.00	805,877
12 Jan 26	170.10001 +1.33	173.55	168.63	168.63	762,308
09 Jan 26	168.77000 -2.91	172.28	168.73	170.05	569,937
08 Jan 26	171.67999 -2.03	173.70	169.57	172.81	881,434
07 Jan 26	173.71001 -7.69	178.19	171.50	173.95	1,015,745
06 Jan 26	181.39999 +1.17	183.15	180.30	180.30	480,328
05 Jan 26	180.23000 +1.68	183.10	177.31	177.34	646,549
02 Jan 26	178.55000 -2.70	180.31	178.29	180.31	482,398
31 Dec 25	181.25000 -1.26	182.60	181.10	181.15	401,029
30 Dec 25	182.50999 -1.34	184.39	182.39	182.82	281,326
29 Dec 25	183.85001 +0.99	184.28	182.41	182.41	347,008
26 Dec 25	182.86000 +0.32	182.91	181.22	181.73	309,355
24 Dec 25	182.53999 -0.70	183.53	181.85	182.22	196,145
23 Dec 25	183.24001 +2.06	183.54	180.20	181.09	513,974
22 Dec 25	181.17999 +2.40	181.59	179.73	180.48	681,837
19 Dec 25	178.78000 -2.27	181.29	177.99	179.88	2,896,566
18 Dec 25	181.05000 -0.83	184.00	180.68	181.89	647,445
17 Dec 25	181.88000 +2.41	183.40	179.20	179.26	586,076
16 Dec 25	179.47000 +0.27	182.07	179.35	179.50	808,015
15 Dec 25	179.20000 +0.21	179.88	177.60	178.44	686,478
12 Dec 25	178.99001 +1.14	179.79	177.22	177.85	953,560
11 Dec 25	177.85001 +2.64	178.90	174.51	174.51	853,468
10 Dec 25	175.21001 +2.05	176.00	171.51	171.51	797,718
09 Dec 25	173.16000 +8.10	175.33	170.33	174.09	858,779
08 Dec 25	165.06000 -2.18	167.52	163.33	166.91	581,153
05 Dec 25	167.24001 -0.01	168.51	165.96	167.35	528,763
04 Dec 25	167.25000 +7.54	169.49	163.90	163.90	821,558
03 Dec 25	159.71001 -1.05	163.57	159.43	161.28	542,811
02 Dec 25	160.75999 +0.77	161.10	158.05	160.06	447,405
01 Dec 25	159.99001 -3.90	164.32	158.96	162.16	705,560
28 Nov 25	163.89000 -0.31	165.09	163.05	164.82	260,803
26 Nov 25	164.20000 +0.32	165.86	163.66	164.48	626,407
25 Nov 25	163.88000 +2.08	164.50	161.02	161.92	628,780
24 Nov 25	161.80000 +0.08	162.44	159.84	161.48	500,892
21 Nov 25	161.72000 +0.03	164.68	161.32	163.66	608,401
20 Nov 25	161.69000 -5.50	166.34	161.27	165.42	989,064
19 Nov 25	167.19000 -5.78	172.01	167.16	170.38	599,775
18 Nov 25	172.97000 -0.49	175.79	172.83	173.38	513,619
17 Nov 25	173.46500 -1.51	175.35	173.38	173.95	456,845
14 Nov 25	174.97000 +0.97	176.23	173.18	175.26	574,315
13 Nov 25	174.00000 +4.27	174.61	169.01	169.75	596,643
12 Nov 25	169.73000 -1.67	171.80	169.40	171.44	658,022
11 Nov 25	171.39999 +2.21	174.52	169.31	169.70	645,897
10 Nov 25	169.19000 +1.92	170.81	165.00	170.38	656,513
07 Nov 25	167.27000 +1.52	173.00	166.11	168.40	1,100,703
06 Nov 25	165.75000 +4.75	167.33	161.89	163.00	1,079,878
05 Nov 25	161.00000 -0.29	163.85	160.34	160.34	714,208
04 Nov 25	161.29500 +2.13	161.48	158.93	160.20	485,030
03 Nov 25	159.16000 -0.90	159.46	156.17	158.38	680,855
31 Oct 25	160.06000 +0.08	162.05	158.65	159.88	528,703
30 Oct 25	159.98000 +1.13	161.36	158.28	158.28	813,983
29 Oct 25	158.85001 -4.53	162.79	158.42	161.81	704,777
28 Oct 25	163.38000 -4.17	167.24	163.09	166.97	536,205
27 Oct 25	167.55000 -3.00	172.74	166.49	172.74	605,821
24 Oct 25	170.55000 -0.98	172.71	170.49	171.27	295,527
23 Oct 25	171.53000 -0.32	172.26	169.05	171.65	312,297
22 Oct 25	171.85001 -1.07	174.95	171.15	171.97	514,824
21 Oct 25	172.92500 +1.99	173.16	170.22	170.41	394,239
20 Oct 25	170.94000 -0.32	173.65	168.83	172.93	840,402
17 Oct 25	171.25999 +0.19	172.76	170.14	171.42	470,105
16 Oct 25	171.07001 -0.48	172.14	170.00	171.58	546,072
15 Oct 25	171.55000 +0.47	172.67	169.11	170.01	440,272
14 Oct 25	171.08000 -1.82	173.69	170.13	172.10	525,209
13 Oct 25	172.89999 -4.50	179.06	172.40	176.26	947,624
10 Oct 25	177.39999 +5.17	177.63	171.55	171.95	850,617
09 Oct 25	172.23000 +0.10	173.41	170.51	171.89	462,717
08 Oct 25	172.13000 +3.99	172.17	165.71	167.68	736,429
07 Oct 25	168.14000 +0.26	170.52	167.35	167.90	1,201,006
06 Oct 25	167.88000 -2.62	168.01	161.61	166.45	1,640,926
03 Oct 25	170.50000 +0.91	171.98	169.00	169.59	794,157
02 Oct 25	169.59000 -1.25	171.64	168.74	170.36	2,428,354
01 Oct 25	170.84000 -3.41	175.78	169.59	175.54	859,418
30 Sep 25	174.25000 -3.38	177.49	174.04	176.53	676,813
29 Sep 25	177.63000 -2.51	182.08	176.98	182.08	708,357
26 Sep 25	180.14000 +1.97	181.24	177.60	179.45	574,187
25 Sep 25	178.17000 -0.87	180.53	177.65	178.96	574,861
24 Sep 25	179.03999 -0.07	180.10	177.00	178.84	664,495
23 Sep 25	179.11000 +0.69	181.38	177.91	178.70	576,507
22 Sep 25	178.42000 +0.10	181.32	176.57	179.99	820,802
19 Sep 25	178.32001 -1.39	180.30	177.84	180.30	9,695,313
18 Sep 25	179.71001 -3.82	183.56	179.60	183.16	674,666
17 Sep 25	183.53000 +0.59	185.21	182.51	183.13	590,501
16 Sep 25	182.94000 +1.26	185.17	179.87	181.28	530,272
15 Sep 25	181.67999 -3.17	186.19	180.95	186.19	737,078
12 Sep 25	184.85001 -3.61	189.39	184.62	188.32	648,628
11 Sep 25	188.46001 +3.83	190.47	185.06	185.77	777,215
10 Sep 25	184.63000 -3.54	187.85	183.19	186.61	820,906
09 Sep 25	188.17000 +1.00	188.53	186.25	187.45	680,734
08 Sep 25	187.17000 -0.33	188.18	184.27	188.01	867,936
05 Sep 25	187.50000 +7.37	189.54	183.67	185.00	758,253
04 Sep 25	180.13000 -1.46	182.74	178.20	182.00	716,202
03 Sep 25	181.59000 +1.39	181.69	179.26	179.70	1,103,338
02 Sep 25	180.20000 -3.64	184.99	179.10	184.67	611,315
29 Aug 25	183.84000 +1.29	184.34	182.35	184.22	592,373
28 Aug 25	182.55000 -4.96	188.00	182.15	187.44	648,174
27 Aug 25	187.50999 -2.27	191.00	187.38	189.76	452,332
26 Aug 25	189.78000 -0.37	191.62	189.02	189.34	551,893
25 Aug 25	190.14999 +1.42	192.96	189.75	190.77	818,491
22 Aug 25	188.73000 +1.88	189.32	186.87	187.96	589,577
21 Aug 25	186.85001 -2.27	190.51	184.84	188.11	754,299
20 Aug 25	189.12000 +2.27	189.13	186.45	186.99	605,158
19 Aug 25	186.85001 +0.24	188.54	186.31	187.55	346,649
18 Aug 25	186.61000 -3.43	191.49	186.48	191.49	470,851
15 Aug 25	190.03999 +2.41	191.52	187.79	188.30	686,796
14 Aug 25	187.63000 -1.37	190.79	187.05	189.49	528,842
13 Aug 25	189.00000 +0.78	192.29	187.50	188.03	655,284
12 Aug 25	188.22000 -1.05	190.87	186.32	189.27	632,380
11 Aug 25	189.27000 +2.26	190.55	185.41	187.91	937,253
08 Aug 25	187.00999 +2.58	187.54	183.00	184.43	707,738
07 Aug 25	184.42999 -2.37	190.45	182.99	186.38	1,348,699
06 Aug 25	186.80000 -21.01	200.90	186.14	200.90	1,903,137
05 Aug 25	207.81000 -1.62	210.05	207.44	209.16	428,439
04 Aug 25	209.42999 +1.68	209.90	207.51	208.54	334,943
01 Aug 25	207.75000 +2.25	209.95	205.75	207.12	416,260
31 Jul 25	205.50000 -4.59	209.10	205.32	208.28	454,749
30 Jul 25	210.09000 +2.92	210.94	206.04	207.60	471,405
29 Jul 25	207.17000 -0.50	209.33	206.26	208.12	342,169
28 Jul 25	207.67000 -3.78	211.16	207.34	210.30	345,495
25 Jul 25	211.45000 -2.29	214.42	210.63	213.67	214,825
24 Jul 25	213.74001 +1.67	214.98	211.67	211.92	254,503
23 Jul 25	212.07001 +1.40	212.32	209.10	209.84	330,278
22 Jul 25	210.67000 +2.91	211.19	208.45	208.51	299,554
21 Jul 25	207.75999 -1.08	209.74	206.75	208.84	391,570
18 Jul 25	208.84000 -1.59	211.68	208.02	210.43	368,602
17 Jul 25	210.42999 -5.10	216.18	210.33	215.72	510,090
16 Jul 25	215.53000 +0.98	216.17	212.53	214.52	263,689
15 Jul 25	214.55000 -2.70	217.51	214.41	216.42	304,768
14 Jul 25	217.25000 +1.20	219.18	215.41	216.03	289,394
11 Jul 25	216.05000 -2.92	219.00	214.87	219.00	284,049
10 Jul 25	218.97000 -0.31	220.42	217.64	218.01	291,887
09 Jul 25	219.28000 +2.46	219.37	215.60	217.99	370,967
08 Jul 25	216.82001 -5.13	221.63	216.78	220.01	474,997
07 Jul 25	221.95000 +5.22	222.40	215.17	217.10	411,937
03 Jul 25	216.73000 -2.44	218.05	214.42	217.91	302,184
02 Jul 25	219.17000 -3.94	222.47	218.59	221.94	435,733
01 Jul 25	223.11000 -0.23	225.07	220.95	223.15	454,571
30 Jun 25	223.34000 +3.79	223.45	217.18	219.91	355,086
27 Jun 25	219.55000 -1.00	220.89	218.74	219.97	425,473
26 Jun 25	220.55000 -2.61	224.04	218.77	223.16	394,221
25 Jun 25	223.16000 +0.43	223.49	220.23	221.98	317,662
24 Jun 25	222.73000 +1.92	222.87	218.97	221.86	354,886
23 Jun 25	220.81000 +1.03	223.92	219.95	222.00	355,634
20 Jun 25	219.78000 -1.03	222.08	217.19	219.76	773,303
18 Jun 25	220.81000 -2.69	224.77	219.86	223.50	409,053
17 Jun 25	223.50000 -1.38	225.59	222.19	225.01	307,867
16 Jun 25	224.88000 -0.37	226.64	223.38	225.44	286,943
13 Jun 25	225.25000 -1.64	228.16	224.71	226.95	296,732
12 Jun 25	226.89000 +1.87	227.65	224.15	225.68	377,679
11 Jun 25	225.02000 +0.58	225.81	223.04	224.39	418,431
10 Jun 25	224.44000 +1.19	225.00	221.48	223.30	312,021
09 Jun 25	223.25000 +1.03	224.03	220.16	222.56	558,901
06 Jun 25	222.22000 -3.91	226.54	221.63	226.29	460,277
05 Jun 25	226.13000 +7.34	227.13	219.26	221.00	755,779
04 Jun 25	218.78999 +4.04	222.35	212.83	215.00	652,896
03 Jun 25	214.75000 -4.27	220.15	212.88	217.93	635,308
02 Jun 25	219.02000 +2.61	219.07	214.84	215.59	468,796
30 May 25	216.41000 +2.34	216.82	213.04	214.08	1,175,827
29 May 25	214.07500 -0.56	215.51	212.93	214.43	559,029
28 May 25	214.63000 -3.24	218.20	214.48	217.21	595,873
27 May 25	217.87000 +0.02	218.56	215.49	218.09	378,974
23 May 25	217.85001 +1.44	219.23	214.61	216.83	317,877
22 May 25	216.41000 -3.23	222.00	215.48	218.79	446,782
21 May 25	219.64000 -3.05	222.75	219.18	220.09	445,695
20 May 25	222.69000 +3.27	223.09	219.03	219.03	512,737
19 May 25	219.42000 +3.41	220.27	214.49	214.83	471,318
16 May 25	216.00999 +2.48	216.17	212.08	215.03	530,869
15 May 25	213.53000 +2.71	214.50	210.59	211.00	374,659
14 May 25	210.82001 -2.31	213.71	209.80	213.71	791,209
13 May 25	213.13000 -4.96	219.59	211.64	218.88	1,250,812
12 May 25	218.09000 -13.00	230.52	216.95	228.21	899,816
09 May 25	231.09000 +4.85	232.27	225.43	227.08	379,434
08 May 25	226.24001 -1.90	232.84	225.98	231.80	394,937
07 May 25	228.14000 -0.74	229.99	218.00	218.00	514,146
06 May 25	228.88000 +2.08	231.28	224.92	228.57	733,562
05 May 25	226.80000 +1.12	227.90	223.50	226.34	550,478
02 May 25	225.67999 +1.71	226.92	223.51	224.16	366,359
01 May 25	223.97000 +2.38	225.06	220.05	220.28	423,421
30 Apr 25	221.59000 -0.10	222.76	215.65	221.53	669,147
29 Apr 25	221.69000 +3.06	222.46	218.05	219.02	431,679
28 Apr 25	218.63000 -0.37	219.59	217.17	218.66	320,528
25 Apr 25	219.00000 +0.81	220.24	215.93	217.45	402,418
24 Apr 25	218.19000 +0.60	220.94	216.91	219.99	483,183
23 Apr 25	217.59000 -4.82	220.51	215.51	220.30	618,301
22 Apr 25	222.41000 +0.24	223.91	220.21	221.83	466,747
21 Apr 25	222.17000 -2.99	225.94	219.59	224.90	361,050
17 Apr 25	225.16000 +2.43	226.63	222.37	222.37	351,904
16 Apr 25	222.73000 -1.25	226.69	222.32	224.90	447,858
15 Apr 25	223.98000 +1.56	226.59	221.21	222.27	496,972
14 Apr 25	222.42000 +0.61	223.73	219.45	220.35	510,566
11 Apr 25	221.81000 +11.49	223.43	209.51	211.01	1,218,948
10 Apr 25	210.32001 +7.13	212.36	202.79	204.14	787,364
09 Apr 25	203.19000 -3.08	215.09	194.00	203.73	1,804,085
08 Apr 25	206.27000 -1.65	211.99	204.20	211.70	811,086
07 Apr 25	207.92000 -5.02	219.96	207.32	211.46	1,153,284
04 Apr 25	212.94000 -3.21	229.84	212.27	227.35	1,502,622
03 Apr 25	216.14999 +5.32	223.27	211.61	214.35	867,231
02 Apr 25	210.83000 -5.09	215.26	209.78	215.02	614,690
01 Apr 25	215.92000 -0.43	217.19	214.24	216.10	536,474
31 Mar 25	216.35001 -0.40	219.10	215.61	217.46	669,576
28 Mar 25	216.75000 -2.26	219.53	216.15	219.53	365,003
27 Mar 25	219.00999 +4.13	221.13	215.00	215.61	468,365
26 Mar 25	214.88000 +1.46	215.19	213.43	213.78	385,727
25 Mar 25	213.42000 +1.64	214.06	210.48	211.63	356,594
24 Mar 25	211.78000 -5.09	217.00	210.86	216.89	502,814
21 Mar 25	216.87000 -0.95	219.17	216.66	217.32	794,275
20 Mar 25	217.82001 +1.07	218.38	215.67	215.94	327,063
19 Mar 25	216.75000 -0.61	218.77	216.27	216.88	389,509
18 Mar 25	217.36000 +0.03	218.55	215.45	217.11	329,755
17 Mar 25	217.33000 +4.95	218.71	213.40	213.40	599,999
14 Mar 25	212.38000 +0.37	214.78	210.54	212.69	518,282
13 Mar 25	212.00999 +5.06	212.34	206.95	206.95	517,694
12 Mar 25	206.95000 -3.01	210.83	205.26	209.96	504,092
11 Mar 25	209.96001 -2.61	215.01	208.91	213.41	800,644
10 Mar 25	212.57001 +3.63	216.22	207.01	207.01	864,898
07 Mar 25	208.94000 +2.79	210.93	205.73	206.15	920,035
06 Mar 25	206.14999 +10.30	206.99	195.85	195.85	1,393,211
05 Mar 25	195.85001 -2.04	197.65	193.77	196.43	1,182,017
04 Mar 25	197.89000 +3.85	199.69	192.99	193.99	1,333,196
03 Mar 25	194.03999 +1.25	195.72	191.94	193.60	650,354
28 Feb 25	192.78999 +1.44	193.35	190.00	190.38	3,464,858
27 Feb 25	191.35001 -0.46	194.96	190.91	190.91	826,298
26 Feb 25	191.81000 -4.96	197.30	190.77	196.78	616,123
25 Feb 25	196.77000 +2.51	198.88	192.24	193.55	900,651
24 Feb 25	194.25999 +0.30	198.55	192.27	194.14	790,908
21 Feb 25	193.96001 +4.15	195.03	186.84	190.13	732,190
20 Feb 25	189.81000 -1.73	192.00	188.57	191.63	507,970
19 Feb 25	191.53999 -2.55	195.19	190.48	192.59	683,538
18 Feb 25	194.09000 +0.60	194.26	191.92	193.99	475,682
14 Feb 25	193.49001 +2.07	195.47	191.95	192.63	642,674
13 Feb 25	191.42000 -1.49	193.96	190.56	193.55	430,988
12 Feb 25	192.91000 -2.36	194.00	188.88	194.00	1,112,606
11 Feb 25	195.27000 -0.93	197.50	191.91	196.07	549,810
10 Feb 25	196.20000 -5.17	202.54	196.04	201.13	566,053
07 Feb 25	201.37000 +0.06	203.09	197.65	200.00	674,791
06 Feb 25	201.31000 +3.24	209.01	196.49	209.01	1,020,763
05 Feb 25	198.07001 -19.24	207.00	196.46	207.00	1,292,857
04 Feb 25	217.31000 -0.88	218.45	215.97	217.55	403,649
03 Feb 25	218.19000 -2.44	222.96	216.41	219.71	643,438
31 Jan 25	220.63000 +2.86	221.52	216.66	217.09	817,091
30 Jan 25	217.77000 -1.22	221.88	215.91	218.47	566,470
29 Jan 25	218.99001 -4.30	221.65	217.90	220.78	429,483
28 Jan 25	223.28999 -2.11	225.12	222.02	224.08	340,701
27 Jan 25	225.39999 +0.97	228.38	224.05	227.14	337,888
24 Jan 25	224.42999 -1.41	226.84	223.34	226.49	364,440
23 Jan 25	225.84000 -0.05	226.12	221.04	226.04	310,689
22 Jan 25	225.89000 +3.93	226.21	219.70	219.70	405,350
21 Jan 25	221.96001 +1.46	222.07	218.79	222.07	351,229
17 Jan 25	220.50000 -1.20	224.06	220.02	222.25	345,986
16 Jan 25	221.70000 +3.88	222.47	218.00	218.07	395,514
15 Jan 25	217.82001 +1.19	221.19	215.84	219.89	509,120
14 Jan 25	216.63000 -0.26	218.41	215.43	215.67	414,068
13 Jan 25	216.89000 +1.43	217.42	210.77	214.18	375,262
10 Jan 25	215.46001 -4.14	217.71	214.21	217.17	477,185
08 Jan 25	219.60001 +0.38	219.90	213.29	217.04	566,411
07 Jan 25	219.22000 -3.12	224.55	218.82	221.71	480,180
06 Jan 25	222.34000 -4.13	228.25	220.72	228.25	500,156
03 Jan 25	226.47000 +1.17	228.17	225.30	226.40	303,999
02 Jan 25	225.30000 -0.74	228.84	224.13	227.35	280,975
31 Dec 24	226.03999 +0.74	227.20	224.79	226.79	218,137
30 Dec 24	225.30000 -3.73	227.32	224.58	227.23	250,652
27 Dec 24	229.03000 -1.19	231.43	228.36	228.53	229,167
26 Dec 24	230.22000 +0.82	230.43	227.45	227.45	179,200
24 Dec 24	229.39999 -0.06	231.01	227.96	228.97	131,205
23 Dec 24	229.46001 -0.69	230.59	226.54	228.98	285,222
20 Dec 24	230.14999 +1.64	230.93	227.09	228.26	1,100,007
19 Dec 24	228.50999 -4.00	235.65	228.08	232.21	454,195
18 Dec 24	232.50999 -2.39	235.30	228.86	234.04	535,503
17 Dec 24	234.89999 +1.98	236.47	231.74	232.92	440,125
16 Dec 24	232.92000 -0.81	236.82	232.00	235.35	352,615
13 Dec 24	233.73000 -2.48	236.10	232.41	235.00	292,423
12 Dec 24	236.21001 +1.35	239.99	234.65	237.64	575,282
11 Dec 24	234.86000 -5.21	241.77	234.65	241.77	554,300
10 Dec 24	240.07001 -0.90	244.05	237.39	240.53	449,923
09 Dec 24	240.97000 +1.04	245.85	240.46	240.57	490,899
06 Dec 24	239.92999 -4.03	246.75	237.71	245.00	561,670
05 Dec 24	243.96001 -4.43	248.00	238.10	248.00	845,390
04 Dec 24	248.39000 -14.40	249.92	242.39	246.80	989,975
03 Dec 24	262.79001 -0.68	265.74	260.40	260.97	313,807
02 Dec 24	263.47000 +4.78	264.30	258.84	259.55	404,195
29 Nov 24	258.69000 -3.02	262.14	257.91	261.95	230,220
27 Nov 24	261.70999 +0.69	266.21	260.19	263.57	217,684
26 Nov 24	261.01999 -2.78	264.63	260.89	263.85	236,133
25 Nov 24	263.79999 +3.45	265.12	259.42	261.22	587,356
22 Nov 24	260.35001 +0.04	263.92	258.06	260.73	309,831
21 Nov 24	260.31000 -5.13	267.24	257.09	267.24	479,497
20 Nov 24	265.44000 -2.37	267.87	263.11	266.44	304,950
19 Nov 24	267.81000 +0.48	268.12	264.70	266.03	352,509
18 Nov 24	267.32999 +5.68	267.86	261.51	262.00	274,261
15 Nov 24	261.64999 -3.33	265.27	260.56	263.39	376,306
14 Nov 24	264.98001 -2.15	269.01	264.72	268.55	280,449
13 Nov 24	267.13000 -4.50	273.90	266.73	272.02	266,250
12 Nov 24	271.63000 -2.61	275.17	270.26	272.34	331,566
11 Nov 24	274.23999 -0.44	277.84	273.85	273.85	229,083
08 Nov 24	274.67999 +0.27	276.70	273.65	276.10	314,997
07 Nov 24	274.41000 -0.46	274.70	270.56	274.67	402,546
06 Nov 24	274.87000 -4.28	284.23	264.81	284.23	863,878
05 Nov 24	279.14999 -8.45	281.15	272.82	278.14	659,881
04 Nov 24	287.60001 +0.20	290.69	286.12	288.57	340,419
01 Nov 24	287.39999 -2.02	291.07	285.38	287.91	263,095
31 Oct 24	289.42001 -4.19	292.86	286.51	292.38	286,839
30 Oct 24	293.60999 +1.28	296.68	291.92	291.92	266,042
29 Oct 24	292.32999 +3.54	294.88	287.30	287.85	345,136
28 Oct 24	288.79001 +2.34	291.22	287.96	287.98	265,874
25 Oct 24	286.45001 -3.84	291.71	285.32	291.02	182,821
24 Oct 24	290.29001 +1.40	292.08	288.90	289.27	201,012
23 Oct 24	288.89001 -1.34	290.22	286.36	288.58	207,742
22 Oct 24	290.23001 +3.13	291.80	282.99	284.44	385,797
21 Oct 24	287.10001 -1.73	288.84	285.60	288.84	380,710
18 Oct 24	288.82999 -1.95	293.42	288.07	292.88	385,013
17 Oct 24	290.78000 -1.68	292.70	289.70	292.59	340,045
16 Oct 24	292.45999 +4.20	293.09	288.26	288.26	312,248
15 Oct 24	288.26001 +3.76	289.97	285.31	285.66	332,001
14 Oct 24	284.50000 +6.40	285.64	278.33	279.06	325,358
11 Oct 24	278.10001 +1.67	280.78	276.98	277.74	223,319
10 Oct 24	276.42999 +1.02	276.93	273.18	275.26	288,063
09 Oct 24	275.41000 -0.48	276.72	273.18	274.21	189,687
08 Oct 24	275.89001 +2.13	279.55	275.70	275.76	229,358
07 Oct 24	273.76001 +0.11	275.94	271.79	275.33	262,351
04 Oct 24	273.64999 -0.29	276.27	271.13	275.27	482,153
03 Oct 24	273.94000 +19.02	274.57	256.32	256.32	736,856
02 Oct 24	254.92000 -0.93	257.29	253.12	255.55	345,217
01 Oct 24	255.85001 -0.35	257.60	253.21	255.74	366,807
30 Sep 24	256.20001 +1.36	257.70	253.04	255.02	444,692
27 Sep 24	254.84000 +0.65	257.62	254.03	256.38	288,804
26 Sep 24	254.19000 -0.19	256.95	252.13	256.11	343,283
25 Sep 24	254.38000 -6.57	260.72	253.76	260.28	271,359
24 Sep 24	260.95001 +3.46	260.96	255.82	257.59	303,660
23 Sep 24	257.48999 +0.22	259.04	255.65	258.99	267,807
20 Sep 24	257.26999 -2.06	259.66	255.40	258.40	1,608,815
19 Sep 24	259.32999 -0.50	263.45	255.46	262.42	480,683
18 Sep 24	259.82999 +1.45	264.10	257.07	259.18	424,640
17 Sep 24	258.38000 -0.62	259.18	255.05	259.18	299,986
16 Sep 24	259.00000 +1.87	259.10	255.26	256.54	200,394
13 Sep 24	257.13000 +0.72	258.22	253.91	257.81	199,857
12 Sep 24	256.41000 +1.00	256.86	252.46	256.32	254,332
11 Sep 24	255.41000 -2.54	256.30	251.33	255.60	289,378
10 Sep 24	257.95001 +0.15	259.86	255.28	258.23	382,731
09 Sep 24	257.79999 +0.95	261.46	256.00	256.94	381,364
06 Sep 24	256.85001 -1.17	263.85	254.47	259.39	594,571
05 Sep 24	258.01999 +16.16	260.22	246.90	250.00	858,667
04 Sep 24	241.86000 +0.71	242.59	238.83	241.22	345,650
03 Sep 24	241.14999 -1.24	241.73	235.56	240.73	346,266
30 Aug 24	242.39000 -3.64	248.32	240.29	246.02	391,197
29 Aug 24	246.03000 +8.41	247.54	240.17	241.92	423,052
28 Aug 24	237.62000 +2.02	238.58	235.76	235.76	263,675
27 Aug 24	235.60001 -1.17	236.76	234.23	236.24	120,330
26 Aug 24	236.77000 +0.95	238.42	234.40	237.09	204,376
23 Aug 24	235.82001 +0.30	237.85	234.09	236.37	183,640
22 Aug 24	235.52000 +2.90	235.60	231.15	232.62	271,223
21 Aug 24	232.62000 +1.43	232.85	228.94	231.28	321,727
20 Aug 24	231.19000 -4.01	235.52	230.71	235.52	218,959
19 Aug 24	235.20000 +1.20	237.31	233.74	234.09	257,386
16 Aug 24	234.00000 +0.10	235.96	232.20	233.90	355,807
15 Aug 24	233.89999 -7.05	242.96	233.57	242.56	432,916
14 Aug 24	240.95000 -0.09	242.15	239.27	240.86	258,661
13 Aug 24	241.03999 +6.09	242.01	236.72	236.72	377,492
12 Aug 24	234.95000 -1.11	237.57	233.08	234.74	246,167
09 Aug 24	236.06000 +4.17	236.98	230.16	231.89	255,678
08 Aug 24	231.89000 +2.56	235.22	227.67	227.99	300,373
07 Aug 24	229.33000 -5.25	236.72	228.55	235.87	356,287
06 Aug 24	234.58000 +11.68	238.86	228.86	233.75	602,315
05 Aug 24	222.89999 -11.73	231.04	221.63	231.04	712,132
02 Aug 24	234.63000 +13.41	237.69	218.60	219.35	701,274
01 Aug 24	221.22000 -2.31	224.74	219.07	222.84	270,744
31 Jul 24	223.53000 -0.49	227.62	222.84	224.84	388,519
30 Jul 24	224.02000 +0.79	225.95	222.43	224.26	212,799
29 Jul 24	223.23000 -2.40	226.88	221.66	226.31	208,108
26 Jul 24	225.63000 +4.77	225.87	220.57	221.77	300,627
25 Jul 24	220.86000 +2.82	226.99	218.28	218.32	354,733
24 Jul 24	218.03999 -3.21	222.94	216.51	221.54	374,139
23 Jul 24	221.25000 -1.33	224.91	221.05	222.17	259,084
22 Jul 24	222.58000 +3.42	223.32	219.40	220.93	271,062
19 Jul 24	219.16000 -2.13	222.05	216.65	221.82	486,557
18 Jul 24	221.28999 -3.32	226.77	220.37	223.95	389,694
17 Jul 24	224.61000 +2.97	225.29	221.28	221.28	408,382
16 Jul 24	221.64000 +2.00	222.77	217.16	218.98	345,115
15 Jul 24	219.64000 +6.79	219.80	213.65	213.65	404,124
12 Jul 24	212.85001 -1.08	216.41	212.33	214.16	276,336
11 Jul 24	213.92999 +6.99	215.14	207.28	208.99	375,602
10 Jul 24	206.94000 +2.54	207.05	203.13	204.49	261,805
09 Jul 24	204.39999 +0.00	205.26	201.63	203.56	321,586
08 Jul 24	204.39999 -0.25	204.96	201.28	204.50	284,696
05 Jul 24	204.64999 +3.64	205.95	199.63	199.69	325,442
03 Jul 24	201.00999 +7.21	202.59	195.49	196.02	331,917
02 Jul 24	193.80000 +0.41	196.61	193.05	195.29	324,166
01 Jul 24	193.39000 -7.14	200.71	192.68	200.55	443,245
28 Jun 24	200.53000 +0.85	202.81	198.00	200.53	1,208,954
27 Jun 24	199.67999 +3.58	200.22	194.06	195.72	265,028
26 Jun 24	196.10001 +2.05	196.50	193.00	193.17	331,788
25 Jun 24	194.05000 -2.24	196.18	192.42	195.32	415,221
24 Jun 24	196.28999 +1.88	199.50	194.67	195.44	295,456
21 Jun 24	194.41000 -4.68	198.77	194.16	198.77	952,735
20 Jun 24	199.09000 +3.48	201.69	194.52	194.52	317,666
18 Jun 24	195.61000 -3.75	199.88	194.19	198.37	359,938
17 Jun 24	199.36000 -0.86	202.27	194.33	199.73	321,909
14 Jun 24	200.22000 +0.91	200.32	196.00	198.90	291,671
13 Jun 24	199.31000 -1.80	201.21	197.99	200.31	249,311
12 Jun 24	201.11000 +5.63	204.70	198.09	198.09	311,690
11 Jun 24	195.48000 -1.60	197.01	192.54	195.89	349,316
10 Jun 24	197.08000 -1.68	200.50	196.33	198.11	342,810
07 Jun 24	198.75999 -7.21	205.49	197.53	204.67	502,891
06 Jun 24	205.97000 +9.55	206.85	195.01	195.01	761,097
05 Jun 24	196.42000 -3.08	202.16	195.93	200.00	448,443
04 Jun 24	199.50000 +0.50	203.41	197.48	197.48	757,167
03 Jun 24	199.00000 +0.07	201.10	197.15	199.01	679,213
31 May 24	198.92999 +1.25	199.75	196.46	198.35	1,533,324
30 May 24	197.67999 -2.73	202.26	197.31	200.71	641,527
29 May 24	200.41000 -5.94	204.62	200.21	203.95	444,708
28 May 24	206.35001 -10.54	215.78	205.33	215.60	448,396
24 May 24	216.89000 +2.40	217.32	213.14	214.33	215,623
23 May 24	214.49001 -4.92	219.04	213.69	218.26	251,418
22 May 24	219.41000 +1.85	221.00	217.05	217.50	192,172
21 May 24	217.56000 +1.85	218.08	213.41	214.23	302,222
20 May 24	215.71001 +1.00	217.21	213.89	214.79	294,610
17 May 24	214.71001 -1.89	217.71	211.48	217.71	279,159
16 May 24	216.60001 -0.31	218.96	214.26	216.46	337,451
15 May 24	216.91000 +12.49	217.46	208.41	208.41	720,641
14 May 24	204.42000 -1.51	207.75	202.36	206.85	323,213
13 May 24	205.92999 -0.18	212.76	205.87	206.99	335,934
10 May 24	206.11000 +1.29	206.62	202.99	205.24	447,758
09 May 24	204.82001 +2.61	205.73	201.85	202.10	306,717
08 May 24	202.21001 +1.32	202.89	198.18	199.77	396,815
07 May 24	200.89000 -4.91	210.30	198.01	208.67	640,742
06 May 24	205.80000 +1.98	207.95	203.66	205.94	520,037
03 May 24	203.82001 -5.30	211.46	202.44	211.46	505,834
02 May 24	209.12000 +2.88	209.25	203.76	208.26	358,948
01 May 24	206.24001 +6.15	209.88	199.33	200.09	466,254
30 Apr 24	200.09000 -4.01	203.37	199.99	201.12	360,896
29 Apr 24	204.10001 +2.31	205.21	202.43	203.68	510,561
26 Apr 24	201.78999 +0.21	203.88	201.16	201.30	253,630
25 Apr 24	201.58000 -2.64	204.08	200.91	203.24	240,963
24 Apr 24	204.22000 -0.55	205.23	201.32	203.23	252,997
23 Apr 24	204.77000 +0.34	206.21	202.65	203.84	266,990
22 Apr 24	204.42999 +0.42	206.60	202.71	204.60	278,187
19 Apr 24	204.00999 +0.86	207.12	200.94	202.96	359,646
18 Apr 24	203.14999 +1.22	204.66	199.34	202.19	281,610
17 Apr 24	201.92999 -0.84	205.18	201.35	205.04	467,666
16 Apr 24	202.77000 -2.17	206.52	201.96	204.52	443,576
15 Apr 24	204.94000 -8.06	213.67	204.78	213.67	391,725
12 Apr 24	213.00000 -4.78	216.55	211.66	216.55	347,790
11 Apr 24	217.78000 -4.41	222.38	216.30	221.04	303,012
10 Apr 24	222.19000 -4.31	226.55	220.65	220.80	367,056
09 Apr 24	226.50000 +2.18	228.10	224.75	226.49	399,750
08 Apr 24	224.32001 -1.07	229.51	223.75	228.23	495,971
05 Apr 24	225.39000 +0.60	225.72	220.73	222.87	427,776
04 Apr 24	224.78999 +9.85	226.40	217.85	217.85	546,458
03 Apr 24	214.94000 +0.58	215.83	210.70	213.24	310,077
02 Apr 24	214.36000 -2.20	217.41	212.28	215.43	247,066
01 Apr 24	216.56000 -2.69	219.60	213.48	219.44	238,699
28 Mar 24	219.25000 +1.50	221.88	217.13	218.00	258,766
27 Mar 24	217.75000 +3.23	217.95	213.04	216.21	333,854
26 Mar 24	214.52000 -5.10	220.89	214.30	220.89	341,547
25 Mar 24	219.62000 -2.08	224.78	217.73	222.56	250,129
22 Mar 24	221.70000 -2.11	222.85	219.37	222.85	287,741
21 Mar 24	223.81000 +7.10	224.52	217.01	219.43	379,316
20 Mar 24	216.71001 -1.81	218.74	215.61	217.66	255,911
19 Mar 24	218.52000 -0.95	221.46	216.85	218.92	270,505
18 Mar 24	219.47000 +1.02	222.02	217.59	218.24	306,050
15 Mar 24	218.45000 +1.82	220.71	215.54	215.54	963,047
14 Mar 24	216.63000 -8.31	227.01	212.30	225.12	477,087
13 Mar 24	224.94000 +2.26	226.87	221.60	222.69	366,975
12 Mar 24	222.67999 -0.50	227.31	221.26	223.17	523,767
11 Mar 24	223.17999 +8.06	225.40	216.00	216.00	703,742
08 Mar 24	215.12000 +6.04	215.40	207.52	209.25	458,530
07 Mar 24	209.08000 +1.31	212.41	207.03	210.50	321,410
06 Mar 24	207.77000 -3.52	213.44	207.18	212.62	374,790
05 Mar 24	211.28999 -3.48	214.65	200.37	212.36	900,768
04 Mar 24	214.77000 -3.37	218.82	213.80	218.00	413,976
01 Mar 24	218.14000 +4.73	222.82	210.19	212.76	418,433
29 Feb 24	213.41000 +0.82	214.35	211.01	213.00	448,865
28 Feb 24	212.59000 -1.38	215.26	212.45	212.77	307,092
27 Feb 24	213.97000 +0.05	215.00	210.15	215.00	395,505
26 Feb 24	213.92000 -1.00	215.61	213.03	214.63	354,052
23 Feb 24	214.92000 +1.37	215.80	213.30	214.00	337,393
22 Feb 24	213.55000 -1.45	216.89	211.70	216.89	360,924
21 Feb 24	215.00000 +1.02	215.39	211.18	213.45	267,983
20 Feb 24	213.98000 -5.06	217.37	211.98	216.50	393,958
16 Feb 24	219.03999 -1.46	221.51	217.24	220.60	221,448
15 Feb 24	220.50000 +4.29	222.27	217.93	217.93	256,331
14 Feb 24	216.21001 -3.14	222.90	215.71	221.53	383,733
13 Feb 24	219.35001 -7.34	224.55	216.56	222.75	645,752
12 Feb 24	226.69000 +3.37	228.31	222.08	223.35	325,767
09 Feb 24	223.32001 -0.87	226.60	220.11	224.18	284,152
08 Feb 24	224.19000 -2.22	229.86	223.50	224.08	392,095
07 Feb 24	226.41000 +5.15	227.45	220.20	222.50	518,016
06 Feb 24	221.25999 -0.03	221.64	214.85	220.16	827,325
05 Feb 24	221.28999 -3.42	225.14	214.93	223.64	1,076,403
02 Feb 24	224.71001 +5.75	225.30	215.15	217.56	1,065,187
01 Feb 24	218.96001 -6.55	226.54	214.39	223.42	1,376,718
31 Jan 24	225.50999 -48.82	280.90	224.87	280.90	1,899,092
30 Jan 24	274.32999 -4.03	278.14	272.77	278.01	470,756
29 Jan 24	278.35999 +1.86	279.33	276.00	276.00	294,854
26 Jan 24	276.50000 +3.13	277.28	274.74	276.24	224,222
25 Jan 24	273.37000 -1.52	276.57	269.17	276.57	237,459
24 Jan 24	274.89001 +2.47	278.42	274.13	274.20	366,321
23 Jan 24	272.42001 +6.05	272.63	266.93	267.71	318,842
22 Jan 24	266.37000 +0.44	267.94	264.70	267.00	245,939
19 Jan 24	265.92999 +1.21	266.54	262.00	265.62	257,461
18 Jan 24	264.72000 +0.12	265.13	262.88	265.01	226,746
17 Jan 24	264.60001 -4.40	267.00	262.32	265.17	195,015
16 Jan 24	269.00000 +0.02	269.38	265.76	268.71	250,349
12 Jan 24	268.98001 -1.24	272.97	268.85	272.97	204,307
11 Jan 24	270.22000 -1.78	272.99	266.26	272.99	270,604
10 Jan 24	272.00000 -0.38	273.14	269.45	271.87	292,746
09 Jan 24	272.38000 -5.10	276.98	272.04	274.60	191,604
08 Jan 24	277.48001 +1.31	279.36	275.34	276.54	267,990
05 Jan 24	276.17001 +0.78	281.18	273.48	275.01	303,751
04 Jan 24	275.39001 -3.58	277.67	267.26	277.67	552,613
03 Jan 24	278.97000 -7.48	285.82	277.29	285.82	371,934
02 Jan 24	286.45001 -6.40	291.70	279.10	291.70	356,557
29 Dec 23	292.85001 -3.57	297.97	290.10	295.14	216,179
28 Dec 23	296.42001 +0.59	297.35	293.87	295.15	142,899
27 Dec 23	295.82999 +4.23	296.11	291.00	291.00	143,307
26 Dec 23	291.60001 +3.41	292.01	288.08	288.08	116,949
22 Dec 23	288.19000 +2.51	289.38	283.44	286.22	219,961
21 Dec 23	285.67999 +7.24	286.17	278.49	281.49	204,247
20 Dec 23	278.44000 -3.46	286.64	275.96	281.49	330,175
19 Dec 23	281.89999 -0.05	283.71	277.87	282.44	315,625
18 Dec 23	281.95001 +2.75	285.86	275.83	284.55	275,999
15 Dec 23	279.20001 -4.96	282.56	275.92	282.56	737,151
14 Dec 23	284.16000 +13.03	287.99	272.36	273.30	626,307
13 Dec 23	271.13000 +7.36	271.36	263.04	264.53	239,256
12 Dec 23	263.76999 +0.50	264.26	260.77	263.43	294,668
11 Dec 23	263.26999 +1.59	263.86	260.95	261.76	317,917
08 Dec 23	261.67999 +0.80	262.11	259.05	260.00	402,722
07 Dec 23	260.88000 -1.17	270.33	258.51	264.14	395,014
06 Dec 23	262.04999 +10.78	265.08	253.45	253.45	805,628
05 Dec 23	251.27000 +12.71	253.91	238.56	238.56	503,759
04 Dec 23	238.56000 -1.61	242.26	236.60	239.54	364,883
01 Dec 23	240.17000 +0.05	244.18	236.40	240.02	267,985
30 Nov 23	240.12000 +3.03	241.57	236.94	238.83	601,774
29 Nov 23	237.09000 +6.10	238.64	230.83	230.99	337,359
28 Nov 23	230.99001 +0.71	232.81	230.00	230.38	243,466
27 Nov 23	230.28000 -1.12	231.49	228.93	231.15	212,414
24 Nov 23	231.39999 -2.82	233.61	230.57	232.69	108,306
22 Nov 23	234.22000 +0.48	235.85	230.91	233.74	166,906
21 Nov 23	233.74001 +5.19	233.91	226.97	229.29	264,507
20 Nov 23	228.55000 +0.37	230.32	225.09	226.67	282,956
17 Nov 23	228.17999 +1.48	230.58	225.68	229.01	229,113
16 Nov 23	226.70000 -0.85	230.29	226.34	228.47	229,663
15 Nov 23	227.55000 -0.62	229.75	226.10	227.85	259,271
14 Nov 23	228.17000 +6.67	231.28	225.71	226.37	278,921
13 Nov 23	221.50000 -1.44	224.85	218.91	222.55	189,226
10 Nov 23	222.94000 -3.92	226.00	220.47	226.00	338,442
09 Nov 23	226.86000 +3.85	227.55	222.69	223.99	358,760
08 Nov 23	223.00999 +6.48	224.89	214.62	216.06	377,829
07 Nov 23	216.53000 -3.57	220.03	215.71	220.03	223,442
06 Nov 23	220.10001 +0.03	225.56	219.46	222.80	369,545
03 Nov 23	220.07001 -1.33	224.83	218.78	224.83	449,683
02 Nov 23	221.39999 +4.16	223.61	218.82	219.65	389,890
01 Nov 23	217.24001 +3.49	218.07	213.13	213.76	454,654
31 Oct 23	213.75000 -0.40	214.06	208.66	213.55	362,638
30 Oct 23	214.14999 +8.14	215.54	208.67	208.75	625,771
27 Oct 23	206.00999 -6.59	219.98	204.50	214.37	553,214
26 Oct 23	212.60001 -1.48	223.90	208.59	215.59	720,665
25 Oct 23	214.08000 -21.84	234.22	203.21	230.22	1,343,819
24 Oct 23	235.92000 +0.63	238.08	233.98	235.56	360,077
23 Oct 23	235.28999 -0.09	239.15	232.40	234.28	474,138
20 Oct 23	235.38000 +0.55	237.85	233.22	235.30	473,169
19 Oct 23	234.83000 -1.61	238.18	234.34	236.32	348,918
18 Oct 23	236.44000 -4.26	239.85	236.15	239.81	304,869
17 Oct 23	240.70000 -1.34	243.17	239.49	240.97	247,320
16 Oct 23	242.03999 +3.26	245.98	239.76	241.31	451,589
13 Oct 23	238.78000 -1.67	241.40	235.52	241.40	294,208
12 Oct 23	240.45000 +3.86	241.61	235.96	237.36	593,804
11 Oct 23	236.59000 +2.92	236.80	231.91	233.86	359,237
10 Oct 23	233.67000 -3.54	240.04	232.99	237.33	397,780
09 Oct 23	237.21001 -1.52	239.13	234.67	234.92	542,631
06 Oct 23	238.73000 +13.12	240.24	231.91	233.50	885,000
05 Oct 23	225.61000 +12.33	226.59	210.82	210.82	787,646
04 Oct 23	213.28000 +8.52	214.14	204.42	205.05	714,426
03 Oct 23	204.75999 -5.19	211.39	204.09	208.41	297,952
02 Oct 23	209.95000 -3.69	213.77	208.26	212.96	363,904
29 Sep 23	213.64000 +4.21	216.81	210.07	212.15	950,212
28 Sep 23	209.42999 +7.65	209.49	200.01	202.84	585,761
27 Sep 23	201.78000 -3.92	207.07	201.76	206.41	487,431
26 Sep 23	205.70000 -5.59	210.72	205.45	210.36	473,708
25 Sep 23	211.28999 -4.68	214.35	210.09	213.90	327,672
22 Sep 23	215.97000 +0.95	218.85	215.13	215.61	406,977
21 Sep 23	215.02000 -8.25	223.88	214.99	222.10	376,217
20 Sep 23	223.27000 -0.88	226.06	221.90	224.61	290,819
19 Sep 23	224.14999 -2.97	228.56	223.91	227.44	359,404
18 Sep 23	227.12000 +2.49	227.45	222.35	223.57	325,206
15 Sep 23	224.63000 -4.41	233.51	222.28	230.42	1,483,042
14 Sep 23	229.03999 +8.58	230.45	219.99	219.99	528,240
13 Sep 23	220.46001 -1.60	226.46	218.70	221.65	552,298
12 Sep 23	222.06000 -2.71	228.91	221.29	224.68	499,720
11 Sep 23	224.77000 -1.86	231.01	223.84	228.49	579,057
08 Sep 23	226.63000 -0.66	228.74	223.87	227.67	359,440
07 Sep 23	227.28999 -1.57	228.16	223.21	226.73	600,176
06 Sep 23	228.86000 -13.16	240.82	227.97	239.78	829,814
05 Sep 23	242.02000 +3.18	246.40	237.65	237.78	331,348
01 Sep 23	238.84000 -2.09	243.31	237.02	243.31	237,083
31 Aug 23	240.92999 -2.34	244.05	240.29	243.67	482,075
30 Aug 23	243.27000 -3.08	246.74	242.60	246.01	205,252
29 Aug 23	246.35001 +0.47	246.44	243.20	246.01	251,825
28 Aug 23	245.88000 +1.33	246.59	242.80	245.24	259,692
25 Aug 23	244.55000 -0.75	246.63	242.80	245.27	367,694
24 Aug 23	245.30000 -5.13	250.63	244.70	250.43	534,253
23 Aug 23	250.42999 +1.11	252.90	249.30	249.55	226,445
22 Aug 23	249.32001 -1.02	251.08	245.79	249.78	254,827
21 Aug 23	250.34000 +2.14	253.11	244.20	247.17	372,017
18 Aug 23	248.20000 -0.98	250.77	246.85	247.42	322,709
17 Aug 23	249.17999 +3.85	250.49	240.76	245.34	464,656
16 Aug 23	245.33000 +12.76	245.62	235.48	235.49	429,938
15 Aug 23	232.57001 -4.42	238.06	232.16	235.69	258,653
14 Aug 23	236.99001 +2.74	241.50	234.13	234.89	392,282
11 Aug 23	234.25000 -2.38	239.10	233.50	237.13	216,657
10 Aug 23	236.63000 -1.95	240.80	235.71	238.75	286,271
09 Aug 23	238.58000 +1.55	241.49	237.94	238.29	181,218
08 Aug 23	237.03000 -7.35	241.11	235.68	241.11	379,532
07 Aug 23	244.38000 +1.53	246.36	242.06	246.36	307,591
04 Aug 23	242.85001 -5.84	250.98	242.43	248.75	591,211
03 Aug 23	248.69000 -12.61	258.67	248.59	257.99	506,080
02 Aug 23	261.29999 -1.30	263.84	259.28	261.23	324,234
01 Aug 23	262.60001 -6.62	269.33	260.43	268.24	234,278
31 Jul 23	269.22000 -1.75	271.71	267.60	271.00	304,753
28 Jul 23	270.97000 +1.47	275.09	270.58	273.95	269,656
27 Jul 23	269.50000 -4.88	276.31	268.50	273.98	285,352
26 Jul 23	274.38000 +4.94	275.14	267.45	269.04	232,185
25 Jul 23	269.44000 -1.87	272.50	267.25	269.83	244,617
24 Jul 23	271.31000 +0.70	274.07	266.94	270.07	345,407
21 Jul 23	270.60999 +3.71	272.95	264.30	267.81	441,811
20 Jul 23	266.89999 +5.76	278.85	260.90	260.90	817,704
19 Jul 23	261.14001 +4.19	261.23	257.38	258.29	587,002
18 Jul 23	256.95001 +1.65	258.62	254.42	254.76	415,690
17 Jul 23	255.30000 +4.76	255.56	247.00	249.55	486,933
14 Jul 23	250.53999 -1.59	253.65	249.99	252.89	339,296
13 Jul 23	252.13000 +1.35	253.98	249.39	251.34	450,598
12 Jul 23	250.78000 +3.82	250.93	246.18	249.39	387,322
11 Jul 23	246.96001 -0.24	249.68	244.97	246.70	308,260
10 Jul 23	247.20000 -0.90	249.75	245.24	246.73	512,994
07 Jul 23	248.10001 -2.50	252.02	247.35	250.50	298,468
06 Jul 23	250.60001 -7.78	256.70	247.69	255.38	648,349
05 Jul 23	258.38000 -3.77	261.78	255.02	261.78	338,101
03 Jul 23	262.14999 +0.73	264.04	260.67	261.84	167,531
30 Jun 23	261.42001 -0.56	264.61	259.27	263.52	303,492
29 Jun 23	261.98001 +4.09	263.72	255.38	256.90	557,412
28 Jun 23	257.89001 -1.48	261.14	257.24	260.24	317,280
27 Jun 23	259.37000 -3.39	266.14	259.32	263.61	277,430
26 Jun 23	262.76001 -0.24	264.94	261.03	262.62	221,317
23 Jun 23	263.00000 -2.44	265.84	262.54	263.00	311,790
22 Jun 23	265.44000 -1.46	268.95	263.40	267.48	335,757
21 Jun 23	266.89999 -7.57	274.46	266.72	272.68	349,409
20 Jun 23	274.47000 -2.68	275.93	270.28	274.97	326,973
16 Jun 23	277.14999 -3.06	282.91	274.34	282.91	1,206,679
15 Jun 23	280.20999 +4.06	282.67	274.25	274.52	384,577
14 Jun 23	276.14999 +8.17	276.37	266.62	268.81	430,795
13 Jun 23	267.98001 -2.33	274.15	267.34	273.18	371,580
12 Jun 23	270.31000 -6.34	276.56	267.51	276.56	325,977
09 Jun 23	276.64999 +0.22	278.87	273.03	276.24	322,173
08 Jun 23	276.42999 +4.87	278.02	269.65	270.54	330,489
07 Jun 23	271.56000 +5.23	272.87	264.66	265.96	312,805
06 Jun 23	266.32999 -7.56	275.19	264.53	271.73	632,661
05 Jun 23	273.89001 -7.62	279.14	268.49	279.14	469,080
02 Jun 23	281.51001 +4.18	282.89	275.17	277.59	287,173
01 Jun 23	277.32999 +4.92	277.43	272.85	273.70	270,677
31 May 23	272.41000 -6.51	278.58	270.59	277.97	900,138
30 May 23	278.92001 -0.36	281.79	277.83	279.33	354,590
26 May 23	279.28000 +4.64	279.44	273.63	274.35	234,310
25 May 23	274.64001 -1.51	276.33	271.95	276.33	213,514
24 May 23	276.14999 -2.34	279.28	275.08	278.35	215,613
23 May 23	278.48999 -8.11	284.80	277.36	284.05	364,399
22 May 23	286.60001 +2.01	289.62	284.41	285.48	304,146
19 May 23	284.59000 -3.44	289.22	282.79	289.22	513,733
18 May 23	288.03000 -1.63	289.88	283.90	288.09	218,576
17 May 23	289.66000 -1.80	292.00	287.39	290.27	160,956
16 May 23	291.45999 -2.11	292.86	288.87	291.34	285,362
15 May 23	293.57001 -5.66	301.22	293.38	299.31	252,549
12 May 23	299.23001 -1.02	303.85	297.95	300.72	138,436
11 May 23	300.25000 -0.93	302.90	297.04	300.81	184,293
10 May 23	301.17999 +1.41	303.77	299.00	302.34	264,986
09 May 23	299.76999 +0.28	301.33	297.24	297.62	231,327
08 May 23	299.48999 -0.84	301.17	297.83	299.77	224,855
05 May 23	300.32999 +3.24	300.42	296.33	298.71	246,192
04 May 23	297.09000 -1.47	301.27	294.25	298.48	347,260
03 May 23	298.56000 -20.51	316.07	297.24	316.07	510,200
02 May 23	319.07001 +1.78	320.23	312.76	316.63	277,436
01 May 23	317.29001 -1.08	322.25	315.73	318.16	297,229
28 Apr 23	318.37000 +5.21	318.98	311.28	312.99	297,400
27 Apr 23	313.16000 +2.62	314.99	301.92	312.20	297,699
26 Apr 23	310.54001 -5.22	324.97	308.05	324.97	355,854
25 Apr 23	315.76001 -4.41	319.06	311.97	318.13	516,792
24 Apr 23	320.17001 -6.84	329.15	318.56	327.10	434,883
21 Apr 23	327.01001 -5.69	333.06	326.05	331.89	394,766
20 Apr 23	332.70001 -3.11	336.56	330.85	335.37	320,545
19 Apr 23	335.81000 -1.03	339.43	332.99	334.38	356,494
18 Apr 23	336.84000 -3.35	341.92	335.00	340.48	312,708
17 Apr 23	340.19000 +4.19	340.52	334.45	334.70	264,658
14 Apr 23	336.00000 -4.50	344.43	334.93	340.50	279,479
13 Apr 23	340.50000 +2.91	343.40	337.39	339.72	315,505
12 Apr 23	337.59000 -0.78	342.30	334.18	340.15	365,089
11 Apr 23	338.37000 +2.67	340.92	333.90	335.70	296,757
10 Apr 23	335.70001 -7.59	343.13	333.77	339.90	420,576
06 Apr 23	343.29001 +5.55	345.09	332.30	334.59	477,267
05 Apr 23	337.73999 -54.55	387.87	335.59	386.75	1,042,233
04 Apr 23	392.29001 +3.13	399.78	386.14	388.18	381,238
03 Apr 23	389.16000 -2.13	390.70	387.53	388.07	206,510
31 Mar 23	391.29001 +3.43	392.07	383.42	389.52	376,458
30 Mar 23	387.85999 +3.34	392.68	387.44	387.93	357,374
29 Mar 23	384.51999 +1.98	387.54	379.01	385.29	200,470
28 Mar 23	382.54001 +1.45	390.00	381.15	382.29	238,032
27 Mar 23	381.09000 -4.90	390.00	378.86	387.70	261,315
24 Mar 23	385.98999 +2.78	386.00	379.40	380.91	172,884
23 Mar 23	383.20999 +5.75	386.14	375.04	378.37	290,779
22 Mar 23	377.45999 -7.04	388.40	377.11	384.50	319,059
21 Mar 23	384.50000 -2.09	394.61	381.64	390.00	352,009
20 Mar 23	386.59000 -3.18	391.94	382.07	389.04	404,864
17 Mar 23	389.76999 +1.42	397.27	386.55	388.70	1,374,017
16 Mar 23	388.35001 +8.48	390.43	375.38	380.35	554,896
15 Mar 23	379.87000 +8.35	381.22	367.80	367.80	604,732
14 Mar 23	371.51999 +7.19	371.93	364.13	367.53	416,314
13 Mar 23	364.32999 +17.60	368.54	341.07	342.34	618,782
10 Mar 23	346.73001 -6.62	359.96	345.57	353.09	374,374
09 Mar 23	353.35001 -5.74	361.30	351.47	358.90	233,595
08 Mar 23	359.09000 -0.22	362.21	357.94	358.05	188,522
07 Mar 23	359.31000 -7.61	368.02	357.68	367.59	299,968
06 Mar 23	366.92001 -2.60	375.07	365.51	368.55	286,393
03 Mar 23	369.51999 +14.74	369.99	356.29	356.50	349,601
02 Mar 23	354.78000 +7.51	355.51	347.32	347.94	202,700
01 Mar 23	347.26999 +5.82	347.27	335.75	340.34	296,505
28 Feb 23	341.45001 -0.92	346.27	340.11	343.40	462,557
27 Feb 23	342.37000 -4.25	352.99	342.19	349.71	269,474
24 Feb 23	346.62000 -1.24	354.64	344.95	346.78	257,780
23 Feb 23	347.85999 -3.58	355.18	346.78	355.18	183,960
22 Feb 23	351.44000 -3.81	359.44	349.88	357.46	196,312
21 Feb 23	355.25000 +0.08	359.29	352.03	352.88	231,511
17 Feb 23	355.17001 -4.37	361.33	353.97	357.56	232,798
16 Feb 23	359.54001 +1.01	362.16	353.62	354.29	237,158
15 Feb 23	358.53000 +2.45	359.61	353.57	353.57	194,022
14 Feb 23	356.07999 +2.21	359.29	353.26	353.26	152,502
13 Feb 23	353.87000 +3.68	356.33	349.89	352.23	248,728
10 Feb 23	350.19000 -2.12	352.60	344.05	349.75	338,885
09 Feb 23	352.31000 -2.72	359.20	351.44	356.95	293,972
08 Feb 23	355.03000 -0.81	356.79	349.24	353.66	274,297
07 Feb 23	355.84000 +5.12	357.64	347.68	349.76	322,476
06 Feb 23	350.72000 +4.82	354.12	341.51	342.69	365,563
03 Feb 23	345.89999 -34.04	370.00	344.74	369.10	709,650
02 Feb 23	379.93500 +2.93	389.57	375.26	379.97	368,915
01 Feb 23	377.00000 +13.15	377.10	363.63	363.85	350,471
31 Jan 23	363.85001 -3.31	368.54	362.28	365.94	766,182
30 Jan 23	367.16000 -5.21	371.53	363.73	370.93	379,394
27 Jan 23	372.37000 +3.02	375.73	364.43	368.72	315,228
26 Jan 23	369.35001 +6.07	369.96	361.11	368.65	493,439
25 Jan 23	363.28000 +33.76	364.72	325.08	327.08	838,284
24 Jan 23	329.51999 -4.52	335.68	324.57	333.87	433,483
23 Jan 23	334.04001 -1.94	337.25	330.85	335.87	265,630
20 Jan 23	335.98001 +8.85	336.98	325.99	328.97	271,212
19 Jan 23	327.13000 -1.65	332.39	326.83	326.98	228,159
18 Jan 23	328.78000 +0.74	331.67	327.66	329.18	226,925
17 Jan 23	328.04001 -0.98	333.23	326.64	329.02	326,120
13 Jan 23	329.01999 +5.41	330.17	322.00	322.00	289,036
12 Jan 23	323.60999 -3.65	329.26	321.29	328.90	337,664
11 Jan 23	327.26001 +6.14	327.50	317.05	322.83	343,054
10 Jan 23	321.12000 +2.02	322.40	317.86	318.55	304,203
09 Jan 23	319.10001 +5.10	324.07	313.54	314.34	582,456
06 Jan 23	314.00000 +15.77	315.10	297.91	300.41	464,003
05 Jan 23	298.23001 +11.46	298.48	284.47	284.90	466,470
04 Jan 23	286.76999 +1.90	290.97	282.37	288.11	230,510
03 Jan 23	284.87000 +5.98	285.90	277.79	281.87	199,721
30 Dec 22	278.89001 -4.44	282.22	275.83	279.70	124,777
29 Dec 22	283.32999 +6.88	285.57	278.60	278.63	108,260
28 Dec 22	276.45001 -3.40	281.63	275.88	279.81	139,160
27 Dec 22	279.85001 -1.00	281.54	277.55	280.45	161,249
23 Dec 22	280.85001 -0.91	282.60	277.24	280.67	243,051
22 Dec 22	281.76001 +3.78	281.84	274.65	274.81	314,120
21 Dec 22	277.98001 +11.33	278.75	267.95	269.75	381,592
20 Dec 22	266.64999 -4.83	270.40	264.94	270.19	218,876
19 Dec 22	271.48001 -7.11	279.88	270.90	277.33	338,152
16 Dec 22	278.59000 +0.05	280.78	274.91	277.00	597,739
15 Dec 22	278.54001 -6.99	284.55	277.49	282.75	345,677
14 Dec 22	285.53000 -3.91	293.42	284.63	288.00	308,743
13 Dec 22	289.44000 +2.69	295.89	285.85	295.06	412,094
12 Dec 22	286.75000 +5.82	287.81	276.94	280.00	425,893
09 Dec 22	280.92999 -2.23	284.88	278.87	283.16	273,614
08 Dec 22	283.16000 +8.02	285.02	275.35	277.07	364,087
07 Dec 22	275.14001 -9.91	287.00	271.77	284.17	391,763
06 Dec 22	285.04999 +0.27	288.36	281.59	283.91	464,256
05 Dec 22	284.78000 +3.62	286.89	278.62	279.89	567,636
02 Dec 22	281.16000 +7.89	281.63	268.11	268.98	456,547
01 Dec 22	273.26999 +5.35	277.30	268.58	269.37	429,791
30 Nov 22	267.92001 +11.84	269.07	253.96	257.34	590,519
29 Nov 22	256.07999 +1.46	260.19	252.78	254.56	195,462
28 Nov 22	254.62000 -2.22	256.72	254.07	255.93	167,149
25 Nov 22	256.84000 +0.03	257.66	255.29	256.81	62,884
23 Nov 22	256.81000 +0.53	259.12	252.05	257.15	175,849
22 Nov 22	256.28000 +0.40	257.88	254.35	256.90	184,063
21 Nov 22	255.88000 -3.91	262.70	254.51	259.77	213,297
18 Nov 22	259.79001 +3.28	263.06	257.08	259.89	284,330
17 Nov 22	256.51001 -5.73	259.29	253.15	258.35	221,170
16 Nov 22	262.23999 -2.46	265.10	261.59	265.10	256,946
15 Nov 22	264.70001 -1.89	270.75	260.40	270.75	261,991
14 Nov 22	266.59000 -16.71	283.36	266.45	283.15	552,701
11 Nov 22	283.29999 +5.83	284.49	270.61	276.99	508,244
10 Nov 22	277.47000 +25.55	277.56	261.55	261.55	678,776
09 Nov 22	251.92000 +5.03	254.18	244.62	245.96	591,964
08 Nov 22	246.89000 +8.70	250.35	238.04	238.83	515,851
07 Nov 22	238.19000 +8.42	238.44	233.52	235.34	220,589
14 Oct 22	229.77000 -9.13	243.73	229.32	242.11	276,898
13 Oct 22	238.89999 +1.75	239.91	228.73	230.78	273,314
12 Oct 22	237.14999 +5.55	239.81	230.60	233.16	273,798
11 Oct 22	231.60001 -1.21	234.97	228.65	231.94	333,328
10 Oct 22	232.81000 -2.81	236.80	231.18	236.80	260,269
07 Oct 22	235.62000 -2.63	236.15	233.35	235.30	278,339
06 Oct 22	238.25000 -1.29	241.42	236.97	239.69	230,115
05 Oct 22	239.53999 +3.40	241.01	233.36	234.24	337,818
04 Oct 22	236.14000 +4.55	236.48	233.85	234.37	287,325
03 Oct 22	231.59000 +9.10	231.73	220.50	223.27	411,347
30 Sep 22	222.49001 -2.11	229.08	221.27	223.66	414,142
29 Sep 22	224.60001 +1.44	226.92	219.40	221.94	367,574
28 Sep 22	223.16000 +4.10	225.29	217.44	221.13	277,905
27 Sep 22	219.06000 -6.33	228.18	218.36	227.02	211,872
26 Sep 22	225.39000 -2.09	229.37	223.79	226.74	236,588
23 Sep 22	227.48000 -0.42	229.45	225.02	227.34	312,749
22 Sep 22	227.89999 -6.49	233.37	227.63	233.37	343,290
21 Sep 22	234.39000 -1.41	242.90	233.26	238.60	338,811
20 Sep 22	235.80000 -2.73	238.25	231.26	236.57	430,354
19 Sep 22	238.53000 -13.57	248.98	236.34	248.24	536,924
16 Sep 22	252.10001 -4.71	260.89	251.42	256.00	1,155,738
15 Sep 22	256.81000 -6.12	265.95	254.14	262.16	352,476
14 Sep 22	262.92999 +1.39	265.59	258.44	261.50	391,859
13 Sep 22	261.54001 -2.49	265.74	255.09	258.44	382,931
12 Sep 22	264.03000 -1.90	273.16	263.50	267.54	405,435
09 Sep 22	265.92999 +8.99	266.13	256.26	257.90	363,437
08 Sep 22	256.94000 +9.22	257.10	243.41	246.01	327,962
07 Sep 22	247.72000 +5.14	248.40	235.42	241.41	449,068
06 Sep 22	242.58000 -7.33	252.27	241.85	250.83	452,677
02 Sep 22	249.91000 -1.41	257.08	249.24	253.84	346,276
01 Sep 22	251.32001 +2.73	251.54	240.32	247.22	355,187
31 Aug 22	248.59000 +4.59	249.87	244.06	246.65	416,400
30 Aug 22	244.00000 +1.52	246.38	239.51	244.98	857,612
29 Aug 22	242.48000 -2.47	246.27	241.71	244.21	510,655
26 Aug 22	244.95000 -11.04	257.26	244.89	256.79	273,782
25 Aug 22	255.99001 +1.96	256.34	252.65	255.13	316,720
24 Aug 22	254.03000 +2.28	255.69	250.00	251.91	410,326
23 Aug 22	251.75000 -6.32	257.29	251.34	257.29	270,532
22 Aug 22	258.07001 -4.24	260.32	256.46	260.00	251,456
19 Aug 22	262.31000 -10.22	269.82	261.24	269.82	169,379
18 Aug 22	272.53000 -1.72	275.33	270.78	274.57	131,622
17 Aug 22	274.25000 -3.27	274.73	266.55	273.79	209,120
16 Aug 22	277.51999 +0.94	278.87	271.66	274.29	132,764
15 Aug 22	276.57999 +5.72	279.75	271.13	272.19	247,809
12 Aug 22	270.85999 +4.87	271.17	266.46	268.13	161,982
11 Aug 22	265.98999 -3.74	272.99	265.73	271.79	165,310
10 Aug 22	269.73001 +4.50	272.85	267.31	269.95	308,685
09 Aug 22	265.23001 -3.68	270.63	261.48	268.91	401,343
08 Aug 22	268.91000 +4.68	270.22	264.84	266.00	351,720
05 Aug 22	264.23001 -5.20	269.76	262.84	268.37	198,969
04 Aug 22	269.42999 +3.04	273.27	264.40	266.41	349,685
03 Aug 22	266.39001 -5.40	270.15	259.01	270.05	387,331
02 Aug 22	271.79001 +2.39	277.48	267.39	268.99	224,111
01 Aug 22	269.39999 -1.38	274.15	266.68	269.88	302,121
29 Jul 22	270.78000 +3.39	271.04	264.94	266.73	308,067
28 Jul 22	267.39001 +9.16	268.78	256.73	259.33	405,031
27 Jul 22	258.23001 +1.86	260.59	255.62	258.10	305,998
26 Jul 22	256.37000 -8.34	263.62	256.08	262.20	277,101
25 Jul 22	264.70999 -6.13	271.18	261.95	270.78	465,402
22 Jul 22	270.84000 +0.17	277.83	268.94	272.81	394,743
21 Jul 22	270.67001 +3.26	272.45	262.35	268.94	560,044
20 Jul 22	267.41000 -7.33	273.93	261.40	266.51	532,577
19 Jul 22	274.73999 +7.82	275.14	264.28	268.47	509,754
18 Jul 22	266.92001 +0.35	273.09	265.31	267.59	271,258
15 Jul 22	266.57001 +6.27	267.39	260.22	261.91	256,548
14 Jul 22	260.29999 +0.84	261.05	254.72	257.79	311,829
13 Jul 22	259.45999 +2.79	262.69	252.20	253.47	239,471
12 Jul 22	256.67001 -5.19	267.37	256.07	263.62	238,255
11 Jul 22	261.85999 -4.25	265.51	260.65	263.51	175,021
08 Jul 22	266.10999 -1.47	271.54	263.72	266.52	203,618
07 Jul 22	267.57999 +7.95	268.04	258.28	258.28	296,524
06 Jul 22	259.63000 -5.14	267.12	258.36	266.43	386,211
05 Jul 22	264.76999 +7.00	264.79	254.27	257.95	384,429
01 Jul 22	257.76999 +1.76	258.79	249.70	257.50	383,778
30 Jun 22	256.01001 -4.48	263.14	254.77	259.88	385,091
29 Jun 22	260.48999 -5.14	268.33	259.50	266.87	312,172
28 Jun 22	265.63000 -6.37	273.93	260.60	272.53	403,400
27 Jun 22	272.00000 -5.64	278.07	270.14	278.07	271,251
24 Jun 22	277.64001 +4.91	280.27	272.37	275.44	999,514
23 Jun 22	272.73001 +3.69	274.60	269.25	270.61	224,153
22 Jun 22	269.04001 +3.30	271.81	262.04	265.16	195,745
21 Jun 22	265.73999 +1.53	269.24	263.07	267.19	205,596
17 Jun 22	264.20999 -4.91	273.26	263.34	269.00	510,885
16 Jun 22	269.12000 -0.92	270.20	259.96	264.15	219,143
15 Jun 22	270.04001 +1.56	273.91	266.38	270.22	181,122
14 Jun 22	268.48001 +0.70	271.39	267.20	268.16	169,169
13 Jun 22	267.78000 -6.11	270.97	265.03	266.10	236,528
10 Jun 22	273.89001 -0.12	274.82	265.89	269.65	219,601
09 Jun 22	274.01001 -7.00	281.65	273.93	281.65	183,061
08 Jun 22	281.01001 -3.48	283.63	278.51	282.72	251,225
07 Jun 22	284.48999 +3.06	285.23	277.66	278.94	140,849
06 Jun 22	281.42999 +2.95	288.79	280.86	283.90	164,529
03 Jun 22	278.48001 -8.91	285.48	277.36	285.48	253,510
02 Jun 22	287.39001 +10.48	287.64	275.04	278.29	227,375
01 Jun 22	276.91000 -4.77	285.77	275.30	279.68	317,905
31 May 22	281.67999 -6.21	286.18	275.30	284.34	607,185
27 May 22	287.89001 +5.77	290.59	284.54	284.55	203,529
26 May 22	282.12000 +5.58	283.05	276.70	278.75	216,031
25 May 22	276.54001 -2.48	279.81	273.38	276.28	312,614
24 May 22	279.01999 -3.83	281.15	272.59	280.28	340,388
23 May 22	282.85001 +3.54	286.45	273.55	280.25	502,997
20 May 22	279.31000 +11.37	279.68	268.80	269.04	396,109
19 May 22	267.94000 +17.76	270.89	249.97	250.18	425,845
18 May 22	250.17999 -10.13	258.99	249.01	257.08	297,755
17 May 22	260.31000 +2.41	262.05	256.10	259.88	199,838
16 May 22	257.89999 -5.48	264.39	256.71	261.46	328,683
13 May 22	263.38000 +6.12	265.75	259.13	260.21	290,040
12 May 22	257.26001 +4.29	259.80	250.10	251.47	238,640
11 May 22	252.97000 -2.55	258.87	250.41	254.10	231,895
10 May 22	255.52000 -1.49	260.91	249.89	260.00	315,799
09 May 22	257.01001 -8.03	264.38	255.87	260.73	599,933
06 May 22	265.04001 -10.93	274.00	262.50	274.00	354,133
05 May 22	275.97000 -4.77	282.16	270.97	276.84	498,242
04 May 22	280.73999 +15.66	283.46	264.89	266.38	711,899
03 May 22	265.07999 +3.63	267.93	258.01	260.85	373,373
02 May 22	261.45001 -2.16	269.46	257.70	265.13	421,480
29 Apr 22	263.60999 -7.92	273.71	263.36	269.20	431,309
28 Apr 22	271.53000 +10.26	273.32	259.10	262.48	423,819
27 Apr 22	261.26999 +0.46	264.92	260.73	260.73	362,983
26 Apr 22	260.81000 -7.14	270.00	260.33	269.68	413,228
25 Apr 22	267.95001 +2.02	270.33	261.06	263.86	448,273
22 Apr 22	265.92999 -6.95	276.80	265.40	272.95	491,963
21 Apr 22	272.88000 -1.05	280.08	271.30	278.72	559,105
20 Apr 22	273.92999 +10.22	279.12	261.05	261.05	906,587
19 Apr 22	263.70999 +6.59	263.84	256.78	258.07	1,289,892
18 Apr 22	257.12000 -8.33	265.43	256.26	264.21	438,079
14 Apr 22	265.45001 -6.13	276.92	265.30	274.51	331,065
13 Apr 22	271.57999 -2.37	276.09	269.67	273.02	688,352
12 Apr 22	273.95001 -6.89	285.68	273.52	281.67	418,673
11 Apr 22	280.84000 -0.22	285.62	277.93	278.10	515,997
08 Apr 22	281.06000 -6.18	290.84	280.70	285.19	337,631
07 Apr 22	287.23999 -0.59	294.69	279.43	286.50	602,258
06 Apr 22	287.82999 -19.77	307.09	283.78	301.46	1,001,806
05 Apr 22	307.60001 -37.91	332.33	305.93	330.43	927,384
04 Apr 22	345.51001 +6.07	350.43	341.04	341.45	406,732
01 Apr 22	339.44000 -0.76	345.68	332.67	341.21	338,848
31 Mar 22	340.20001 -6.71	352.51	339.12	346.63	431,491
30 Mar 22	346.91000 -10.40	356.50	345.45	356.01	343,265
29 Mar 22	357.31000 -2.43	368.08	353.76	362.90	311,010
28 Mar 22	359.73999 +7.85	359.76	351.31	353.47	254,284
25 Mar 22	351.89001 -1.71	358.70	351.65	358.70	267,409
24 Mar 22	353.60001 +6.99	355.97	344.54	346.80	219,309
23 Mar 22	346.60999 -5.84	356.88	341.75	350.44	303,429
22 Mar 22	352.45001 +3.77	355.24	342.72	348.73	369,754
21 Mar 22	348.67999 -5.16	355.85	345.32	353.30	294,367
18 Mar 22	353.84000 -0.50	357.13	350.74	354.76	506,402
17 Mar 22	354.34000 -0.07	357.51	350.69	352.69	272,970
16 Mar 22	354.41000 +6.90	360.10	345.45	352.21	293,304
15 Mar 22	347.51001 +3.67	350.91	343.00	346.30	185,373
14 Mar 22	343.84000 +1.25	350.64	341.01	346.27	203,387
11 Mar 22	342.59000 -0.21	346.04	340.74	345.72	235,408
10 Mar 22	342.79999 -5.64	382.67	333.11	350.43	318,582
09 Mar 22	348.44000 +7.48	350.20	339.92	345.81	298,787
08 Mar 22	340.95999 -13.03	352.55	340.15	351.75	292,929
07 Mar 22	353.98999 -14.34	371.61	353.70	369.56	356,215
04 Mar 22	368.32999 +7.65	369.66	355.63	361.16	285,142
03 Mar 22	360.67999 -17.88	379.01	356.50	378.97	377,112
02 Mar 22	378.56000 -1.33	380.10	370.79	380.08	192,962
01 Mar 22	379.89001 -1.54	390.13	376.68	380.00	285,426
28 Feb 22	381.42999 +2.11	385.79	376.22	376.22	281,694
25 Feb 22	379.32001 +2.32	380.73	371.49	377.33	182,155
24 Feb 22	377.00000 +8.58	378.06	355.54	358.70	248,515
23 Feb 22	368.42001 -4.73	377.59	367.93	374.67	182,200
22 Feb 22	373.14999 +1.14	378.44	366.48	370.19	225,278
18 Feb 22	372.01001 -2.87	381.11	366.75	375.23	225,410
17 Feb 22	374.88000 +0.10	378.91	368.77	371.79	146,556
16 Feb 22	374.78000 -7.06	382.50	370.82	381.20	207,480
15 Feb 22	381.84000 +11.51	382.13	371.80	371.80	237,903
14 Feb 22	370.32999 -7.67	381.34	368.15	377.84	314,944
11 Feb 22	378.00000 +8.17	378.97	366.74	371.22	370,322
10 Feb 22	369.82999 -1.15	372.90	364.09	364.80	259,361
09 Feb 22	370.98001 +2.89	375.96	365.34	371.62	320,694
08 Feb 22	368.09000 -2.26	368.88	355.44	365.17	351,716
07 Feb 22	370.35001 +3.64	378.58	366.89	366.89	311,775
04 Feb 22	366.70999 +16.79	372.37	346.41	346.91	447,287
03 Feb 22	349.92001 +5.66	352.31	336.04	341.05	240,852
02 Feb 22	344.26001 -6.46	379.44	342.65	379.44	320,532
01 Feb 22	350.72000 +6.24	353.23	340.52	344.63	264,257
31 Jan 22	344.48001 +9.17	344.73	336.10	337.60	362,031
28 Jan 22	335.31000 +5.19	336.40	321.17	331.43	398,693
27 Jan 22	330.12000 -2.53	338.54	323.75	329.65	465,675
26 Jan 22	332.64999 -19.36	372.99	330.55	372.99	634,751
25 Jan 22	352.01001 -13.21	360.64	346.96	360.64	380,731
24 Jan 22	365.22000 +0.64	366.48	352.55	360.14	335,402
21 Jan 22	364.57999 -4.71	372.51	362.36	370.25	292,641
20 Jan 22	369.29001 -4.13	378.63	368.49	377.50	267,702
19 Jan 22	373.42001 +8.51	373.72	360.50	360.50	283,795
18 Jan 22	364.91000 -6.63	367.32	359.29	366.28	250,903
14 Jan 22	371.54001 +7.62	372.10	357.81	360.25	287,069
13 Jan 22	363.92001 -7.45	375.36	362.89	370.83	174,792
12 Jan 22	371.37000 -9.17	379.97	368.35	378.66	233,657
11 Jan 22	380.54001 -0.27	383.97	372.99	380.66	180,687
10 Jan 22	380.81000 +2.07	381.09	368.21	375.89	214,109
07 Jan 22	378.73999 +5.39	380.05	371.57	372.21	199,516
06 Jan 22	373.35001 -5.68	377.00	367.65	373.08	231,378
05 Jan 22	379.03000 -15.34	395.67	378.65	391.88	204,528
04 Jan 22	394.37000 -2.46	400.33	385.20	396.03	292,737
03 Jan 22	396.82999 -14.44	412.79	395.14	411.09	178,616
31 Dec 21	411.26999 -1.39	414.98	409.66	412.51	100,934
30 Dec 21	412.66000 +1.32	415.57	411.85	412.71	76,932
29 Dec 21	411.34000 -2.84	417.08	409.11	414.91	106,960
28 Dec 21	414.17999 +0.57	419.33	413.46	415.25	95,160
27 Dec 21	413.60999 +2.94	416.81	407.91	411.29	139,241
23 Dec 21	410.67001 +1.65	420.19	409.63	412.17	163,858
22 Dec 21	409.01999 -2.54	412.04	403.99	412.04	154,124
21 Dec 21	411.56000 +8.10	413.75	405.38	408.98	210,107
20 Dec 21	403.45999 -6.96	410.18	399.56	404.79	191,653
17 Dec 21	410.42001 +2.04	418.99	403.08	407.50	650,979
16 Dec 21	408.38000 -5.83	422.60	402.55	414.57	409,181
15 Dec 21	414.20999 +18.79	415.34	395.49	399.57	384,766
14 Dec 21	395.42001 -6.45	402.50	390.77	401.44	285,230
13 Dec 21	401.87000 +16.03	403.98	384.52	385.60	445,639
10 Dec 21	385.84000 +6.06	387.14	377.77	381.55	244,753
09 Dec 21	379.78000 -5.09	387.93	378.02	384.72	218,046
08 Dec 21	384.87000 +4.19	387.22	375.68	381.19	365,222
07 Dec 21	380.67999 +18.68	384.83	364.28	364.28	429,310
06 Dec 21	362.00000 +12.92	364.79	343.74	348.86	347,177
03 Dec 21	349.07999 -1.99	353.39	346.01	349.32	331,660
02 Dec 21	351.07001 +7.34	353.55	345.29	345.29	351,430
01 Dec 21	343.73001 -8.96	357.06	343.64	355.06	261,389
30 Nov 21	352.69000 -0.27	358.79	341.50	350.95	718,297
29 Nov 21	352.95999 -7.56	363.17	352.62	361.83	230,862
26 Nov 21	360.51999 -0.90	365.23	358.63	359.21	203,752
24 Nov 21	361.42001 -1.33	365.33	359.20	362.71	170,533
23 Nov 21	362.75000 -4.50	367.43	357.28	367.43	206,603
22 Nov 21	367.25000 +7.46	368.92	355.01	359.18	298,000
19 Nov 21	359.79001 -7.04	368.56	359.58	367.43	277,194
18 Nov 21	366.82999 -16.00	382.53	365.00	382.21	374,198
17 Nov 21	382.82999 -9.75	393.38	382.36	393.38	221,456
16 Nov 21	392.57999 +3.31	393.68	388.38	392.41	281,581
15 Nov 21	389.26999 +0.45	391.98	386.97	389.26	216,682
12 Nov 21	388.82001 +6.10	393.13	383.67	383.67	231,262
11 Nov 21	382.72000 -6.02	387.94	381.61	387.94	161,126
10 Nov 21	388.73999 +1.55	392.22	382.88	387.19	168,422
09 Nov 21	387.19000 -2.87	393.64	385.60	389.47	185,313
08 Nov 21	390.06000 +1.75	391.70	384.56	390.95	203,222
05 Nov 21	388.31000 -0.22	391.88	385.01	391.63	291,888
04 Nov 21	388.53000 -16.01	408.07	387.06	407.00	407,716
03 Nov 21	404.54001 -2.57	409.43	401.81	409.43	197,193
02 Nov 21	407.10999 -1.50	412.22	405.01	409.01	159,094
01 Nov 21	408.60999 -0.06	410.70	404.35	408.79	161,526
29 Oct 21	408.67001 +3.61	409.29	403.71	406.71	259,352
28 Oct 21	405.06000 +1.59	410.92	401.36	404.36	129,925
27 Oct 21	403.47000 -1.07	406.56	398.96	403.36	270,766
26 Oct 21	404.54001 -2.71	412.00	404.08	410.20	155,572
25 Oct 21	407.25000 -8.18	417.48	406.88	417.48	109,344
22 Oct 21	415.42999 +4.70	416.68	408.54	409.71	156,850
21 Oct 21	410.73001 +5.04	417.64	403.07	403.32	353,892
20 Oct 21	405.69000 -5.50	424.04	399.71	421.33	272,511
19 Oct 21	411.19000 +6.19	411.19	405.46	407.89	279,077
18 Oct 21	405.00000 -0.77	405.99	400.77	402.18	202,614
15 Oct 21	405.76999 +2.60	410.72	404.51	405.92	155,841
14 Oct 21	403.17001 +3.09	404.42	398.69	399.34	224,372
13 Oct 21	400.07999 +2.28	403.85	396.17	398.03	304,575
12 Oct 21	397.79999 -5.16	407.04	397.51	403.82	208,254
11 Oct 21	402.95999 -7.19	415.74	402.70	408.74	119,166
08 Oct 21	410.14999 -9.69	418.60	410.14	418.19	113,428
07 Oct 21	419.84000 +7.41	425.56	414.68	414.68	232,314
06 Oct 21	412.42999 -19.10	418.33	403.70	415.50	553,580
05 Oct 21	431.53000 +13.71	434.14	419.08	419.76	327,781
04 Oct 21	417.82001 +0.00	420.91	409.30	417.00	244,436
01 Oct 21	417.82001 -2.87	421.61	408.01	421.33	213,747
30 Sep 21	420.69000 -2.97	429.23	418.41	425.87	297,588
29 Sep 21	423.66000 +4.80	427.31	419.49	419.49	232,326
28 Sep 21	418.85999 +1.64	419.10	408.80	414.05	345,376
27 Sep 21	417.22000 -6.78	424.89	415.41	419.21	320,092
24 Sep 21	424.00000 -1.10	424.40	417.70	424.17	289,418
23 Sep 21	425.10001 -0.55	427.36	422.06	425.00	216,992
22 Sep 21	425.64999 +3.84	426.25	420.01	423.13	213,334
21 Sep 21	421.81000 -3.67	430.13	421.67	429.17	180,244
20 Sep 21	425.48001 -0.52	430.20	421.03	425.50	198,191
17 Sep 21	426.00000 -1.62	429.89	423.21	427.24	316,266
16 Sep 21	427.62000 +1.83	429.39	422.92	424.95	132,612
15 Sep 21	425.79001 -0.45	435.02	421.44	425.56	203,060
14 Sep 21	426.23999 -5.84	438.05	420.79	435.36	275,381
13 Sep 21	432.07999 -6.41	446.56	429.15	440.25	172,339
10 Sep 21	438.48999 -5.14	443.95	435.65	441.39	168,991
09 Sep 21	443.63000 -8.22	454.44	442.82	450.50	169,129
08 Sep 21	451.85001 +0.55	456.13	444.00	450.08	248,914
07 Sep 21	451.29999 -23.92	473.40	449.52	473.40	474,236
03 Sep 21	475.22000 -4.25	485.43	474.62	479.03	134,296
02 Sep 21	479.47000 -0.07	482.82	474.64	482.82	108,598
01 Sep 21	479.54001 +3.62	481.57	471.27	474.74	155,257
31 Aug 21	475.92001 -1.60	482.93	474.95	478.42	219,340
30 Aug 21	477.51999 -7.25	487.08	476.14	485.71	165,827
27 Aug 21	484.76999 +8.24	487.79	476.77	477.99	233,346
26 Aug 21	476.53000 +4.20	479.46	469.93	470.23	116,215
25 Aug 21	472.32999 -8.42	482.28	466.50	480.04	155,735
24 Aug 21	480.75000 +3.97	481.34	473.22	477.71	103,140
23 Aug 21	476.78000 +1.28	486.04	475.72	478.28	90,581
20 Aug 21	475.50000 +3.23	481.02	469.26	473.20	114,822
19 Aug 21	472.26999 +10.43	475.37	459.30	459.97	128,935
18 Aug 21	461.84000 -12.69	475.40	461.52	475.27	133,193
17 Aug 21	474.53000 +4.48	476.99	465.01	468.53	105,858
16 Aug 21	470.04999 +6.63	470.93	460.58	464.83	113,236
13 Aug 21	463.42001 +0.11	467.30	461.95	465.48	128,572
12 Aug 21	463.31000 +0.81	465.13	453.35	460.54	129,903
11 Aug 21	462.50000 -5.05	473.08	459.58	471.06	141,415
10 Aug 21	467.54999 -17.09	485.04	465.11	485.00	165,820
09 Aug 21	484.64001 -1.06	490.01	482.64	487.05	117,215
06 Aug 21	485.70001 -5.03	492.42	481.28	492.42	117,489
05 Aug 21	490.73001 -1.40	498.97	486.11	494.52	193,208
04 Aug 21	492.13000 +12.19	493.40	480.69	480.69	184,539
03 Aug 21	479.94000 -0.06	480.16	471.62	478.59	151,696
02 Aug 21	480.00000 +4.83	488.57	475.47	478.51	230,732
30 Jul 21	475.17001 -0.61	479.89	473.23	475.25	238,671
29 Jul 21	475.78000 +4.84	479.36	465.84	471.15	188,651
28 Jul 21	470.94000 +4.22	474.73	465.07	466.63	165,081
27 Jul 21	466.72000 -0.23	468.72	461.48	466.52	190,311
26 Jul 21	466.95001 -8.24	473.52	463.31	471.37	178,750
23 Jul 21	475.19000 +10.77	476.31	464.97	467.93	182,094
22 Jul 21	464.42001 +8.57	468.48	451.81	453.08	153,791
21 Jul 21	455.85001 -4.65	478.76	453.97	467.99	280,879
20 Jul 21	460.50000 -2.18	465.53	459.08	462.22	415,176
19 Jul 21	462.67999 +3.59	466.37	456.76	457.15	327,209
16 Jul 21	459.09000 +4.42	461.92	453.01	455.54	179,331
15 Jul 21	454.67001 -4.79	460.63	453.63	458.00	171,703
14 Jul 21	459.45999 +0.46	462.22	453.75	459.31	141,619
13 Jul 21	459.00000 -2.82	462.48	457.05	459.45	110,317
12 Jul 21	461.82001 +1.05	462.99	457.41	460.22	189,958
09 Jul 21	460.76999 +1.75	465.15	452.46	461.98	247,943
08 Jul 21	459.01999 +8.94	462.37	446.60	448.85	296,075
07 Jul 21	450.07999 -21.72	473.09	441.03	471.64	385,857
06 Jul 21	471.79999 +7.93	473.64	460.61	462.66	288,596
02 Jul 21	463.87000 -0.34	468.16	460.14	465.98	148,228
01 Jul 21	464.20999 +0.62	471.61	462.49	463.60	194,879
30 Jun 21	463.59000 -8.55	473.36	461.35	473.36	276,581
29 Jun 21	472.14001 +2.52	473.81	466.87	469.00	194,055
28 Jun 21	469.62000 +1.66	471.28	465.96	470.24	260,914
25 Jun 21	467.95999 +6.90	468.95	460.49	462.36	346,655
24 Jun 21	461.06000 +3.24	465.09	457.22	460.32	207,211
23 Jun 21	457.82001 +0.01	460.81	456.22	458.22	133,578
22 Jun 21	457.81000 +2.61	460.02	450.89	454.34	216,300
21 Jun 21	455.20001 +5.66	459.40	442.82	449.85	235,444
18 Jun 21	449.54001 -11.55	461.36	446.33	458.50	647,288
17 Jun 21	461.09000 +11.73	466.33	448.66	448.66	308,190
16 Jun 21	449.35999 -3.16	457.76	445.83	453.84	226,292
15 Jun 21	452.51999 -2.19	457.54	451.54	454.71	269,811
14 Jun 21	454.70999 +13.85	455.10	441.29	443.52	244,360
11 Jun 21	440.85999 +7.97	442.99	434.13	435.86	182,811
10 Jun 21	432.89001 -0.73	436.16	431.59	434.80	439,116
09 Jun 21	433.62000 -7.14	443.61	433.26	440.76	202,045
08 Jun 21	440.76001 -7.83	452.14	440.44	450.18	184,011
07 Jun 21	448.59000 -1.64	449.03	441.64	448.47	222,275
04 Jun 21	450.23001 +6.02	450.76	443.12	446.73	345,662
03 Jun 21	444.20999 -16.25	455.86	440.36	449.68	392,788
02 Jun 21	460.45999 +6.13	460.71	450.53	452.67	204,817
01 Jun 21	454.32999 -12.21	471.01	454.10	468.20	241,635
28 May 21	466.54001 +4.51	469.95	460.00	461.40	293,934
27 May 21	462.03000 -0.73	464.60	455.01	460.62	548,619
26 May 21	462.76001 +4.24	466.56	458.76	461.03	329,591
25 May 21	458.51999 +2.12	462.68	454.70	456.31	255,595
24 May 21	456.39999 +0.41	460.75	454.89	459.11	247,314
21 May 21	455.98999 +5.05	458.16	450.35	452.41	234,443
20 May 21	450.94000 +7.80	453.55	443.27	445.01	205,449
19 May 21	443.14001 -3.56	446.72	435.23	440.81	281,308
18 May 21	446.70001 -8.39	456.95	444.67	455.46	318,570
17 May 21	455.09000 -1.21	461.00	451.32	455.37	403,417
14 May 21	456.29999 +4.08	459.18	443.57	453.12	294,183
13 May 21	452.22000 +7.40	455.05	442.58	446.91	429,694
12 May 21	444.82001 -3.22	448.67	442.10	445.03	398,342
11 May 21	448.04001 +8.25	448.96	431.19	434.44	431,971
10 May 21	439.79001 +2.62	446.08	433.32	438.00	353,321
07 May 21	437.17001 -1.44	456.66	432.95	444.66	598,831
06 May 21	438.60999 -18.01	456.27	434.22	451.34	605,956
05 May 21	456.62000 -17.38	476.46	455.94	475.84	362,761
04 May 21	474.00000 -14.68	487.35	473.28	487.35	265,516
03 May 21	488.67999 +0.22	492.34	487.58	490.37	199,156
30 Apr 21	488.45999 -7.31	492.81	486.04	492.24	272,929
29 Apr 21	495.76999 +6.40	497.75	487.00	487.00	231,549
28 Apr 21	489.37000 -6.28	498.08	486.41	498.08	225,644
27 Apr 21	495.64999 -9.56	505.92	494.13	503.80	210,364
26 Apr 21	505.20999 -2.25	514.61	501.78	509.56	202,839
23 Apr 21	507.45999 +4.58	510.70	492.35	501.50	303,154
22 Apr 21	502.88000 -20.37	509.95	494.71	500.00	509,098
21 Apr 21	523.25000 -5.87	533.36	519.54	529.82	178,869
20 Apr 21	529.12000 -4.50	539.06	528.60	536.00	137,024
19 Apr 21	533.62000 -1.33	540.46	526.13	536.01	172,338
16 Apr 21	534.95001 -4.20	544.38	528.43	544.38	256,655
15 Apr 21	539.15002 +4.31	545.77	535.48	538.49	151,921
14 Apr 21	534.84003 -4.84	544.48	532.03	541.37	181,572
13 Apr 21	539.67999 +4.23	546.16	535.09	536.00	257,321
12 Apr 21	535.45001 +0.89	536.01	523.00	532.40	180,809
09 Apr 21	534.56000 +3.08	536.87	521.43	529.13	192,937
08 Apr 21	531.47998 +10.47	535.53	523.02	527.64	203,929
07 Apr 21	521.01001 -12.05	537.00	511.43	534.62	214,398
06 Apr 21	533.06000 +13.06	535.55	508.25	508.25	288,659
05 Apr 21	520.00000 -0.28	523.00	508.00	522.83	227,941
01 Apr 21	520.28003 +22.36	526.60	502.77	504.06	245,302
31 Mar 21	497.92001 +2.17	510.57	497.48	499.44	346,324
30 Mar 21	495.75000 -20.93	518.63	495.02	515.46	218,945
29 Mar 21	516.67999 -1.12	524.18	507.84	516.11	192,300
26 Mar 21	517.79999 +20.09	519.29	495.38	497.16	263,772
25 Mar 21	497.70999 -3.22	500.62	488.80	500.05	292,954
24 Mar 21	500.92999 -25.19	523.75	496.34	523.75	271,814
23 Mar 21	526.12000 +4.84	530.17	514.52	518.29	283,533
22 Mar 21	521.28003 +11.16	523.07	507.47	507.47	202,094
19 Mar 21	510.12000 +8.70	513.90	500.21	504.74	667,279
18 Mar 21	501.42001 -11.58	517.51	500.00	507.50	291,391
17 Mar 21	513.00000 -3.91	518.79	505.93	515.60	306,436
16 Mar 21	516.90997 -8.50	533.40	511.49	529.77	198,446
15 Mar 21	525.40997 +6.44	534.17	513.22	523.74	246,734
12 Mar 21	518.96997 -4.85	523.91	507.58	522.80	225,842
11 Mar 21	523.82001 +7.03	526.73	515.53	517.12	200,414
10 Mar 21	516.78998 -7.30	530.11	512.48	530.11	211,050
09 Mar 21	524.09003 +11.12	540.40	518.27	518.34	350,469
08 Mar 21	512.96997 +8.60	522.53	496.88	504.99	349,366
05 Mar 21	504.37000 +19.44	506.82	471.04	488.10	612,890
04 Mar 21	484.92999 -24.42	510.60	478.78	505.28	461,341
03 Mar 21	509.35001 -69.53	575.10	508.63	573.89	534,520
02 Mar 21	578.88000 -0.19	587.05	574.22	582.00	245,428
01 Mar 21	579.07001 +23.13	580.99	563.82	564.93	241,948
26 Feb 21	555.94000 +4.17	561.21	543.13	551.67	282,702
25 Feb 21	551.77002 +6.31	557.06	544.09	545.72	224,071
24 Feb 21	545.46002 -3.68	548.72	536.00	544.14	225,857
23 Feb 21	549.14001 +8.07	552.91	530.09	537.86	403,558
22 Feb 21	541.07001 -9.14	547.13	529.23	547.13	239,114
19 Feb 21	550.21002 +6.52	557.99	545.73	548.41	243,748
18 Feb 21	543.69000 +7.98	543.83	531.33	532.75	167,885
17 Feb 21	535.71002 -1.81	541.89	527.53	531.54	244,551
16 Feb 21	537.52002 -15.03	556.58	532.21	556.58	271,146
12 Feb 21	552.54999 +6.83	553.44	544.46	547.52	163,991
11 Feb 21	545.71997 -8.27	560.60	541.35	557.97	197,737
10 Feb 21	553.98999 -3.77	561.35	549.93	561.35	160,850
09 Feb 21	557.76001 -11.96	572.18	552.05	567.07	201,602
08 Feb 21	569.71997 -1.94	576.13	563.33	572.32	175,735
05 Feb 21	571.65997 +5.46	574.99	564.89	570.95	176,677
04 Feb 21	566.20001 +2.39	572.84	558.80	563.99	173,752
03 Feb 21	563.81000 -16.30	587.89	562.21	580.57	265,427
02 Feb 21	580.10999 +11.38	589.25	568.00	568.00	291,627
01 Feb 21	568.72998 +27.97	575.38	544.97	549.55	368,512
29 Jan 21	540.76001 +4.21	542.69	527.34	532.72	306,780
28 Jan 21	536.54999 +2.12	545.97	530.00	530.00	422,523
27 Jan 21	534.42999 +24.62	537.92	501.00	509.56	702,927
26 Jan 21	509.81000 +0.46	513.00	503.25	509.90	352,097
25 Jan 21	509.35001 -0.35	516.14	502.18	510.55	286,766
22 Jan 21	509.70001 -4.43	519.47	509.03	516.98	323,469
21 Jan 21	514.13000 -3.24	519.34	509.11	519.34	220,487
20 Jan 21	517.37000 +1.48	518.50	507.99	515.96	287,409
19 Jan 21	515.89001 -7.11	533.51	509.18	533.51	419,674
15 Jan 21	523.00000 +10.92	529.82	510.01	512.53	422,804
14 Jan 21	512.08002 -24.24	536.10	510.42	536.10	270,464
13 Jan 21	536.32001 +7.64	537.93	520.96	528.18	244,105
12 Jan 21	528.67999 -15.04	545.59	524.77	540.60	385,154
11 Jan 21	543.71997 -8.37	549.81	541.40	548.77	166,570
08 Jan 21	552.09003 +2.88	560.58	546.75	549.86	174,749
07 Jan 21	549.21002 +4.13	557.99	540.46	543.74	249,685
06 Jan 21	545.08002 -9.17	553.88	535.93	545.67	370,035
05 Jan 21	554.25000 -8.53	565.15	545.30	562.84	232,268
04 Jan 21	562.78003 -7.78	583.80	559.07	575.39	281,025
31 Dec 20	570.56000 +8.29	572.11	558.83	563.41	215,086
30 Dec 20	562.27002 -2.52	573.13	560.35	568.00	197,279
29 Dec 20	564.78998 -0.98	571.52	560.32	570.00	144,063
28 Dec 20	565.77002 -7.31	579.89	559.17	579.89	205,350
24 Dec 20	573.08002 +0.11	582.68	567.86	576.48	148,115
23 Dec 20	572.96997 -17.35	601.41	571.82	594.49	179,194
22 Dec 20	590.32001 +11.88	590.78	578.12	580.15	318,177
21 Dec 20	578.44000 -0.44	579.40	560.24	575.64	400,830
18 Dec 20	578.88000 +1.53	580.66	571.59	579.62	462,961
17 Dec 20	577.34998 +16.85	578.94	562.93	563.52	253,241
16 Dec 20	560.50000 +6.71	563.20	551.21	557.03	314,781
15 Dec 20	553.78998 +2.64	556.83	545.26	552.85	291,169
14 Dec 20	551.15002 +3.48	574.80	549.78	553.61	412,856
11 Dec 20	547.66998 -3.91	561.65	538.05	551.25	273,529
10 Dec 20	551.58002 -13.09	566.73	545.58	562.49	247,230
09 Dec 20	564.66998 -1.34	569.13	557.25	562.35	290,764
08 Dec 20	566.01001 -3.93	569.28	560.67	566.13	610,134
07 Dec 20	569.94000 +30.77	571.05	539.33	539.33	543,866
04 Dec 20	539.16998 -16.46	573.84	535.98	558.50	480,537
03 Dec 20	555.63000 +14.85	562.87	541.32	545.35	489,666
02 Dec 20	540.78003 -5.83	548.50	535.92	545.57	370,690
01 Dec 20	546.60999 +7.43	549.34	538.46	547.79	266,740
30 Nov 20	539.17999 +5.29	541.54	526.04	530.84	330,478
27 Nov 20	533.89001 +19.54	534.97	515.04	515.04	136,566
25 Nov 20	514.34998 -4.11	523.43	507.10	518.46	280,134
24 Nov 20	518.46002 -1.45	534.99	515.57	522.16	311,024
23 Nov 20	519.90997 -26.23	551.33	518.02	551.17	194,725
20 Nov 20	546.14001 +11.92	548.27	525.07	528.15	347,658
19 Nov 20	534.21997 +21.96	539.04	511.75	517.77	413,208
18 Nov 20	512.26001 -1.83	520.81	506.12	515.26	251,746
17 Nov 20	514.09003 -7.90	522.98	509.03	522.98	250,005
16 Nov 20	521.98999 -0.94	528.39	502.65	528.39	259,381
13 Nov 20	522.92999 -11.88	541.43	519.71	539.70	226,071
12 Nov 20	534.81000 -10.10	550.43	531.82	550.26	163,491
11 Nov 20	544.90997 +19.87	547.12	525.05	536.32	243,344
10 Nov 20	525.03998 -9.80	529.92	506.45	526.10	324,167
09 Nov 20	534.84003 -44.34	606.45	534.05	604.61	353,820
06 Nov 20	579.17999 -1.99	592.44	567.30	580.92	145,026
05 Nov 20	581.16998 +1.25	602.77	580.66	586.91	276,568
04 Nov 20	579.91998 +40.23	585.18	545.09	549.27	242,994
03 Nov 20	539.69000 +0.90	545.80	535.41	542.95	230,163
02 Nov 20	538.78998 -0.06	552.77	533.57	544.41	306,741
30 Oct 20	538.84998 -17.01	556.31	532.60	550.34	309,605
29 Oct 20	555.85999 -1.16	564.39	550.27	556.76	208,132
28 Oct 20	557.02002 -15.98	567.76	548.94	567.76	298,214
27 Oct 20	573.00000 +25.69	575.60	539.87	544.97	294,747
26 Oct 20	547.31000 -11.60	559.01	541.67	558.25	196,706
23 Oct 20	558.90997 -8.46	568.47	553.38	567.00	173,853
22 Oct 20	567.37000 +9.29	572.45	558.60	562.67	221,674
21 Oct 20	558.08002 +8.09	570.17	553.57	555.79	176,840
20 Oct 20	549.98999 +10.73	558.32	541.17	543.01	231,245
19 Oct 20	539.26001 +1.19	549.50	537.32	541.51	157,404
16 Oct 20	538.07001 -2.41	547.65	535.45	543.36	188,260
15 Oct 20	540.47998 +5.05	544.11	528.63	530.97	174,843
14 Oct 20	535.42999 -4.66	546.25	534.27	541.00	143,480
13 Oct 20	540.09003 +7.86	542.36	534.07	534.07	204,596
12 Oct 20	532.22998 +10.18	536.34	523.15	525.27	195,701
09 Oct 20	522.04999 +3.63	524.25	519.38	519.86	110,801
08 Oct 20	518.41998 +8.19	519.41	511.67	513.01	124,316
07 Oct 20	510.23001 +11.65	512.93	504.86	505.00	248,870
06 Oct 20	498.57999 +1.30	501.41	492.42	499.57	195,778
05 Oct 20	497.28000 +14.76	498.07	486.72	488.87	198,901
02 Oct 20	482.51999 -0.45	489.99	472.60	477.97	168,851
01 Oct 20	482.97000 +1.38	487.78	480.40	483.91	171,947
30 Sep 20	481.59000 -3.84	492.59	477.91	487.52	270,739
29 Sep 20	485.42999 +9.38	491.18	473.07	473.70	328,321
28 Sep 20	476.04999 +10.95	478.13	464.76	467.18	242,341
25 Sep 20	465.10001 +12.98	465.65	450.69	450.69	152,655
24 Sep 20	452.12000 +2.66	463.59	447.83	448.23	202,281
23 Sep 20	449.45999 +2.51	458.39	447.30	449.84	208,987
22 Sep 20	446.95001 +3.95	447.08	437.07	442.77	248,852
21 Sep 20	443.00000 +4.34	443.71	434.33	434.33	296,512
18 Sep 20	438.66000 -8.83	449.40	437.89	446.84	381,864
17 Sep 20	447.48999 -14.43	458.03	444.22	458.03	260,927
16 Sep 20	461.92001 -2.14	472.71	461.36	468.85	175,788
15 Sep 20	464.06000 +2.21	465.53	461.64	463.91	188,536
14 Sep 20	461.85001 +8.78	465.41	457.89	457.93	267,895
11 Sep 20	453.07001 +1.54	459.80	448.57	455.08	166,846
10 Sep 20	451.53000 -7.14	467.64	450.68	462.08	191,746
09 Sep 20	458.67001 +9.05	463.74	450.41	457.18	209,904
08 Sep 20	449.62000 -4.83	455.00	441.12	449.34	357,826
04 Sep 20	454.45001 -16.78	470.11	451.02	469.09	247,882
03 Sep 20	471.23001 -22.86	489.61	467.60	489.23	211,292
02 Sep 20	494.09000 +3.67	499.20	487.53	489.44	234,264
01 Sep 20	490.42001 +4.48	491.07	486.45	489.51	144,542
31 Aug 20	485.94000 +1.57	492.02	484.38	484.64	278,299
28 Aug 20	484.37000 -11.83	501.60	482.99	501.60	158,502
27 Aug 20	496.20001 -3.21	506.77	494.38	495.30	132,823
26 Aug 20	499.41000 +14.92	505.00	484.42	487.28	182,501
25 Aug 20	484.48999 -4.99	487.03	479.50	486.45	132,573
24 Aug 20	489.48001 -10.36	501.12	486.75	499.86	113,092
21 Aug 20	499.84000 -1.53	504.70	498.94	504.05	155,184
20 Aug 20	501.37000 +9.49	504.50	493.02	493.86	180,038
19 Aug 20	491.88000 -7.15	506.91	491.17	505.78	155,988
18 Aug 20	499.03000 -1.56	502.00	497.80	500.52	108,455
17 Aug 20	500.59000 +4.09	502.58	494.73	495.20	212,608
14 Aug 20	496.50000 -0.26	502.85	494.57	501.76	106,599
13 Aug 20	496.76001 +4.22	498.06	483.70	491.78	126,197
12 Aug 20	492.54001 +9.75	495.56	482.02	482.02	166,072
11 Aug 20	482.79001 +0.12	488.63	471.09	483.38	198,845
10 Aug 20	482.67001 -25.53	508.88	480.57	508.88	276,548
07 Aug 20	508.20001 +4.55	510.60	500.70	500.70	205,394
06 Aug 20	503.64999 -6.44	508.92	501.18	505.48	108,728
05 Aug 20	510.09000 +1.42	511.02	502.35	504.84	120,579
04 Aug 20	508.67001 -3.02	512.60	502.61	507.41	209,326
03 Aug 20	511.69000 -5.01	525.96	510.58	520.59	153,035
31 Jul 20	516.70001 +0.15	518.99	505.56	518.08	119,102
30 Jul 20	516.54999 -0.84	517.77	505.32	510.18	141,206
29 Jul 20	517.39001 +7.79	518.98	510.82	510.82	99,452
28 Jul 20	509.60001 -11.40	518.02	502.68	517.86	147,374
27 Jul 20	521.00000 +15.19	522.04	509.23	509.34	168,232
24 Jul 20	505.81000 -3.37	512.00	501.02	508.75	202,938
23 Jul 20	509.17999 -17.93	532.05	506.83	531.11	243,796
22 Jul 20	527.10999 -6.34	536.82	510.00	510.00	334,172
21 Jul 20	533.45001 -0.60	536.05	531.39	534.08	285,886
20 Jul 20	534.04999 +1.51	540.33	532.67	534.66	440,595
17 Jul 20	532.53998 +1.78	536.26	529.95	535.26	163,661
16 Jul 20	530.76001 -1.10	539.94	525.72	528.35	161,945
15 Jul 20	531.85999 +9.64	535.30	520.03	525.84	190,563
14 Jul 20	522.21997 +4.65	522.51	506.36	517.60	240,986
13 Jul 20	517.57001 -19.66	542.85	515.18	541.32	230,580
10 Jul 20	537.22998 -11.38	549.99	535.71	547.50	170,600
09 Jul 20	548.60999 +4.19	561.68	544.00	547.04	132,828
08 Jul 20	544.41998 +11.26	546.03	537.05	539.35	216,032
07 Jul 20	533.15997 +12.37	537.88	516.70	517.47	212,091
06 Jul 20	520.78998 +18.91	531.43	509.19	509.36	235,697
02 Jul 20	501.88000 -4.13	512.88	500.47	512.88	196,046
01 Jul 20	506.01001 +5.09	509.98	493.60	500.16	295,126
30 Jun 20	500.92001 +2.31	506.72	493.77	506.72	321,534
29 Jun 20	498.60999 +8.78	500.95	486.09	493.42	186,026
26 Jun 20	489.82999 -17.53	510.00	485.04	505.60	534,400
25 Jun 20	507.35999 +2.17	513.52	497.15	505.51	233,211
24 Jun 20	505.19000 -14.33	522.47	503.42	519.15	215,716
23 Jun 20	519.52002 +0.45	527.13	517.18	522.23	176,350
22 Jun 20	519.07001 -1.21	524.98	512.85	521.71	224,966
19 Jun 20	520.28003 +19.42	523.09	501.39	511.31	461,100
18 Jun 20	500.85999 -8.13	506.82	497.50	503.97	183,227
17 Jun 20	508.98999 +10.00	515.84	501.84	503.00	190,710
16 Jun 20	498.98999 -2.14	506.57	490.56	504.60	146,890
15 Jun 20	501.13000 +8.34	502.28	485.90	488.33	165,800
12 Jun 20	492.79001 +10.73	496.72	482.58	486.56	187,675
11 Jun 20	482.06000 -24.93	509.07	481.50	509.07	243,732
10 Jun 20	506.98999 +7.06	510.73	494.45	497.74	235,650
09 Jun 20	499.92999 +11.56	506.86	488.23	497.42	240,393
08 Jun 20	488.37000 -5.53	491.38	478.03	487.08	266,356
05 Jun 20	493.89999 -5.14	503.93	487.85	494.74	307,896
04 Jun 20	499.04001 -22.07	520.88	490.11	511.80	236,915
03 Jun 20	521.10999 +5.15	521.11	509.85	518.49	193,910
02 Jun 20	515.96002 -3.82	525.26	510.22	521.96	248,812
01 Jun 20	519.78003 +11.19	526.98	504.09	508.58	418,908
29 May 20	508.59000 +25.08	511.95	485.50	489.00	581,482
28 May 20	483.51001 +15.25	494.52	474.48	475.57	307,487
27 May 20	468.26001 -2.25	478.06	453.06	467.15	335,207
26 May 20	470.51001 -11.81	487.67	467.55	480.30	312,721
22 May 20	482.32001 +9.39	484.99	466.86	472.54	196,529
21 May 20	472.92999 -5.00	476.51	469.12	475.70	400,317
20 May 20	477.92999 -0.63	486.90	473.59	480.52	296,057
19 May 20	478.56000 -14.10	497.75	475.02	491.00	265,769
18 May 20	492.66000 +4.61	500.99	490.32	500.99	317,714
15 May 20	488.04999 -5.55	503.16	486.61	497.54	735,729
14 May 20	493.60001 -11.14	505.73	483.57	499.95	382,658
13 May 20	504.73999 +7.01	512.43	493.16	496.44	334,002
12 May 20	497.73001 -7.32	516.96	497.37	514.13	301,550
11 May 20	505.04999 +20.73	517.93	486.45	486.45	336,641
08 May 20	484.32001 +3.57	490.81	475.84	482.00	298,482
07 May 20	480.75000 +9.40	491.25	477.70	483.53	304,585
06 May 20	471.35001 -11.91	491.92	470.66	491.92	291,094
05 May 20	483.26001 +26.19	488.22	450.00	450.02	284,917
04 May 20	457.07001 +7.28	459.88	447.01	450.21	238,568
01 May 20	449.79001 -5.22	460.00	446.45	451.23	271,683
30 Apr 20	455.01001 -1.70	465.90	450.39	450.39	404,196
29 Apr 20	456.70999 +15.28	463.57	436.87	441.12	357,243
28 Apr 20	441.42999 -0.16	452.78	433.00	443.23	268,273
27 Apr 20	441.59000 +20.57	443.51	425.02	431.21	187,703
24 Apr 20	421.01999 +3.24	424.69	416.04	421.28	241,900
23 Apr 20	417.78000 -6.46	426.31	415.56	424.12	186,626
22 Apr 20	424.23999 +13.75	431.26	410.76	417.21	210,449
21 Apr 20	410.48999 -20.08	431.90	407.97	430.76	230,561
20 Apr 20	430.57001 +0.79	435.29	425.02	428.73	256,971
17 Apr 20	429.78000 -6.72	449.94	427.62	447.51	271,771
16 Apr 20	436.50000 +23.30	439.22	417.04	419.51	387,200
15 Apr 20	413.20001 +15.49	417.29	393.99	396.30	328,001
14 Apr 20	397.70999 +11.92	404.43	391.74	397.74	323,265
13 Apr 20	385.79001 -17.56	402.01	380.28	400.00	234,843
09 Apr 20	403.35001 +7.73	405.29	397.49	399.30	221,133
08 Apr 20	395.62000 +14.12	397.30	378.02	388.04	262,414
07 Apr 20	381.50000 -17.53	404.27	376.78	400.55	365,669
06 Apr 20	399.03000 +11.76	402.97	382.19	394.18	399,604
03 Apr 20	387.26999 +39.98	389.14	343.35	343.35	452,401
02 Apr 20	347.29001 +13.30	348.06	324.09	325.04	283,182
01 Apr 20	333.98999 +1.42	338.66	316.15	320.41	270,837
31 Mar 20	332.57001 -18.75	349.60	328.03	347.14	526,439
30 Mar 20	351.32001 +8.54	354.56	335.57	353.62	245,808
27 Mar 20	342.78000 -10.01	354.56	332.27	342.70	291,117
26 Mar 20	352.79001 +22.48	354.96	331.59	339.14	328,783
25 Mar 20	330.31000 +3.59	349.95	323.57	323.57	366,779
24 Mar 20	326.72000 +45.41	334.52	283.01	293.79	543,437
23 Mar 20	281.31000 -29.32	310.00	275.50	309.91	535,178
20 Mar 20	310.63000 -5.50	326.11	298.73	310.61	441,833
19 Mar 20	316.13000 +10.77	323.29	288.01	303.56	334,732
18 Mar 20	305.35999 -27.64	321.87	290.13	300.00	492,469
17 Mar 20	333.00000 +21.71	352.71	317.91	318.04	482,615
16 Mar 20	311.29001 -31.78	333.02	286.97	317.35	446,711
13 Mar 20	343.07001 +28.34	346.61	318.00	320.59	560,678
12 Mar 20	314.73001 -18.92	334.15	307.32	318.67	498,329
11 Mar 20	333.64999 -23.51	357.87	329.34	356.17	333,478
10 Mar 20	357.16000 +4.85	367.30	345.69	356.31	399,886
09 Mar 20	352.31000 -10.05	366.15	342.85	342.85	407,627
06 Mar 20	362.35999 -15.17	372.89	348.52	368.91	401,794
05 Mar 20	377.53000 +3.97	388.73	366.62	367.40	489,075
04 Mar 20	373.56000 +21.98	375.43	351.16	356.17	431,045
03 Mar 20	351.57999 +2.96	365.82	337.97	346.90	478,842
02 Mar 20	348.62000 +24.29	349.93	321.30	324.92	386,230
28 Feb 20	324.32999 -9.01	336.67	314.01	329.67	532,896
27 Feb 20	333.34000 -4.94	341.52	332.19	332.66	408,440
26 Feb 20	338.28000 +7.08	342.12	330.66	332.07	307,910
25 Feb 20	331.20001 -10.71	345.86	328.63	342.74	283,707
24 Feb 20	341.91000 +1.82	346.02	332.22	333.43	286,261
21 Feb 20	340.09000 -4.51	346.49	337.40	342.83	342,268
20 Feb 20	344.60001 +2.92	347.87	336.11	341.45	336,470
19 Feb 20	341.67999 -5.50	349.08	341.43	348.16	265,730
18 Feb 20	347.17999 +1.49	350.91	343.19	346.07	289,461
14 Feb 20	345.69000 +7.54	346.26	338.74	339.00	288,569
13 Feb 20	338.14999 +2.65	340.69	332.46	332.62	264,000
12 Feb 20	335.50000 -6.78	344.23	333.13	342.56	277,901
11 Feb 20	342.28000 +1.03	346.27	340.00	340.77	170,137
10 Feb 20	341.25000 -3.04	342.50	334.58	342.01	270,059
07 Feb 20	344.29001 -1.38	349.09	342.75	345.34	210,921
06 Feb 20	345.67001 +3.82	345.87	339.63	342.71	271,590
05 Feb 20	341.85001 -13.15	362.00	335.91	355.90	415,289
04 Feb 20	355.00000 -0.50	366.10	354.28	357.96	323,797
03 Feb 20	355.50000 +1.32	359.85	352.93	359.85	217,967
31 Jan 20	354.17999 -3.98	359.83	353.23	356.43	257,022
30 Jan 20	358.16000 +6.12	360.53	350.00	350.03	245,876
29 Jan 20	352.04001 -7.83	364.02	346.61	362.17	516,891
28 Jan 20	359.87000 +2.01	362.69	356.35	360.24	284,826
27 Jan 20	357.85999 -1.41	363.09	350.65	355.08	212,674
24 Jan 20	359.26999 -8.01	369.44	357.16	366.84	245,773
23 Jan 20	367.28000 -3.14	370.43	364.88	369.57	274,489
22 Jan 20	370.42001 -0.27	374.79	369.51	373.05	173,783
21 Jan 20	370.69000 +1.63	373.61	368.28	368.28	278,548
17 Jan 20	369.06000 -0.95	376.78	368.25	370.45	269,994
16 Jan 20	370.01001 +1.91	374.65	368.23	368.91	259,103
15 Jan 20	368.10001 +1.49	371.48	363.77	365.75	208,223
14 Jan 20	366.60999 -1.99	370.65	364.61	369.69	203,545
13 Jan 20	368.60001 +5.53	370.55	361.43	361.79	243,223
10 Jan 20	363.07001 -8.63	372.42	362.45	371.70	238,530
09 Jan 20	371.70001 +7.40	377.24	366.43	366.43	414,297
08 Jan 20	364.29999 -10.95	376.38	363.68	375.06	383,098
07 Jan 20	375.25000 +1.17	378.82	370.49	372.54	178,586
06 Jan 20	374.07999 -5.97	379.70	366.86	379.70	329,027
03 Jan 20	380.04999 -0.20	381.26	377.46	377.94	192,860
02 Jan 20	380.25000 +1.14	381.04	376.96	380.26	226,158
31 Dec 19	379.10999 +4.61	379.94	371.97	374.48	179,092
30 Dec 19	374.50000 -0.50	376.24	371.81	375.11	148,917
27 Dec 19	375.00000 -1.10	379.10	374.30	378.54	336,807
26 Dec 19	376.10001 +2.02	377.53	373.81	373.82	119,479
24 Dec 19	374.07999 +2.72	375.50	367.20	371.93	68,720
23 Dec 19	371.35999 -4.96	378.39	371.11	376.32	171,047
20 Dec 19	376.32001 -1.25	379.43	375.38	378.50	659,545
19 Dec 19	377.57001 +7.67	379.64	372.50	372.65	484,261
18 Dec 19	369.89999 -3.64	374.90	369.61	372.61	377,244
17 Dec 19	373.54001 -1.15	375.09	371.09	375.00	463,919
16 Dec 19	374.69000 +0.80	381.29	372.19	374.64	586,573
13 Dec 19	373.89001 +4.43	375.02	366.13	367.76	229,626
12 Dec 19	369.45999 -7.35	378.22	365.69	374.35	296,161
11 Dec 19	376.81000 +6.81	376.86	368.21	372.24	239,838
10 Dec 19	370.00000 +2.98	371.00	366.65	368.12	247,272
09 Dec 19	367.01999 -8.88	382.73	366.06	376.99	338,957
06 Dec 19	375.89999 -5.28	382.93	373.40	381.01	303,723
05 Dec 19	381.17999 -12.81	394.81	380.61	394.81	365,726
04 Dec 19	393.98999 -3.68	398.93	392.42	396.70	300,929
03 Dec 19	397.67001 -1.30	401.00	394.45	397.23	293,802
02 Dec 19	398.97000 -4.85	406.35	397.05	402.55	314,044
29 Nov 19	403.82001 -2.61	407.30	402.46	403.07	100,350
27 Nov 19	406.42999 +4.53	407.11	398.31	403.32	179,443
26 Nov 19	401.89999 +4.72	406.61	399.03	399.41	264,624
25 Nov 19	397.17999 +4.85	399.52	393.00	393.10	221,564
22 Nov 19	392.32999 -1.56	397.89	388.99	397.53	214,136
21 Nov 19	393.89001 -10.60	406.17	393.78	406.04	263,695
20 Nov 19	404.48999 +4.32	411.87	401.98	402.36	432,683
19 Nov 19	400.17001 +10.65	401.46	387.29	389.14	371,025
18 Nov 19	389.51999 +8.46	389.99	377.23	377.23	172,825
15 Nov 19	381.06000 +1.84	381.07	376.61	380.16	204,879
14 Nov 19	379.22000 +4.86	380.56	372.43	374.00	185,171
13 Nov 19	374.35999 +8.43	376.02	365.47	365.49	172,662
12 Nov 19	365.92999 +6.19	367.93	358.38	359.81	229,706
11 Nov 19	359.73999 +12.59	363.78	346.64	346.67	179,550
08 Nov 19	347.14999 -2.45	350.25	345.57	348.36	230,995
07 Nov 19	349.60001 +1.79	350.21	340.07	349.48	255,235
06 Nov 19	347.81000 +4.08	349.43	343.52	343.52	176,595
05 Nov 19	343.73001 -14.67	357.67	337.71	357.16	269,592
04 Nov 19	358.39999 -7.74	368.58	357.51	368.53	227,378
01 Nov 19	366.14001 -2.45	372.89	362.54	371.93	255,267
31 Oct 19	368.59000 +9.44	368.96	358.05	359.23	333,056
30 Oct 19	359.14999 +7.66	359.99	350.06	352.44	205,683
29 Oct 19	351.48999 +2.62	355.69	349.38	349.38	173,787
28 Oct 19	348.87000 +4.80	349.30	341.48	346.53	175,557
25 Oct 19	344.07001 -5.39	351.44	340.08	350.88	216,868
24 Oct 19	349.45999 +7.28	350.94	340.21	342.55	246,710
23 Oct 19	342.17999 +1.53	356.19	337.52	344.06	312,386
22 Oct 19	340.64999 -12.75	364.53	340.09	354.37	275,368
21 Oct 19	353.39999 +0.52	353.95	345.74	352.84	199,930
18 Oct 19	352.88000 +3.18	355.56	349.20	350.77	366,738
17 Oct 19	349.70001 +9.28	350.44	341.26	344.08	440,630
16 Oct 19	340.42001 -8.90	346.75	337.39	344.68	443,246
15 Oct 19	349.32001 -0.11	354.22	346.00	352.48	289,625
14 Oct 19	349.42999 +1.24	352.91	347.91	349.82	216,594
11 Oct 19	348.19000 -10.90	363.37	347.94	361.41	386,802
10 Oct 19	359.09000 +3.82	360.43	353.04	354.06	264,387
09 Oct 19	355.26999 +8.60	356.06	347.36	347.36	236,282
08 Oct 19	346.67001 -1.12	349.06	340.72	346.48	202,529
07 Oct 19	347.79001 +0.84	349.66	341.62	346.85	233,351
04 Oct 19	346.95001 +10.09	347.88	336.10	336.10	305,243
03 Oct 19	336.85999 +18.13	337.76	319.76	321.28	438,462
02 Oct 19	318.73001 -6.28	325.86	317.94	319.73	282,356
01 Oct 19	325.01001 -2.49	327.77	319.23	325.57	447,901
30 Sep 19	327.50000 +2.79	329.66	323.87	326.42	440,822
27 Sep 19	324.70999 -7.29	337.01	321.37	334.25	303,899
26 Sep 19	332.00000 -1.51	336.81	330.33	333.89	271,704
25 Sep 19	333.51001 -2.59	338.17	327.52	336.19	320,558
24 Sep 19	336.10001 +0.55	339.41	332.66	336.94	701,801
23 Sep 19	335.54999 -2.63	341.23	333.71	340.56	726,031
20 Sep 19	338.17999 -4.57	347.69	336.06	343.53	1,141,127
19 Sep 19	342.75000 -1.25	347.57	340.87	344.00	438,264
18 Sep 19	344.00000 +1.52	348.31	339.48	343.82	459,989
17 Sep 19	342.48001 +8.13	348.15	336.50	336.50	469,715
16 Sep 19	334.35001 +4.06	337.69	325.86	328.01	323,309
13 Sep 19	330.29001 -14.85	348.47	329.25	344.58	432,028
12 Sep 19	345.14001 +3.71	351.82	336.47	344.71	313,701
11 Sep 19	341.42999 -0.63	353.92	336.85	342.23	550,146
10 Sep 19	342.06000 -27.63	367.90	337.60	367.90	1,125,434
09 Sep 19	369.69000 -49.71	419.69	368.48	419.29	783,972
06 Sep 19	419.39999 +7.44	421.45	409.95	413.82	278,943
05 Sep 19	411.95999 +3.35	415.00	408.00	411.47	256,063
04 Sep 19	408.60999 +6.50	408.98	401.15	404.47	214,880
03 Sep 19	402.10999 +4.49	407.93	398.21	398.89	288,960
30 Aug 19	397.62000 +5.37	399.16	392.14	395.80	272,529
29 Aug 19	392.25000 -12.21	408.17	384.59	408.17	495,474
28 Aug 19	404.45999 -1.22	408.37	401.00	406.18	284,608
27 Aug 19	405.67999 +10.57	406.45	397.51	397.61	352,140
26 Aug 19	395.10999 +6.49	397.09	389.00	389.03	225,943
23 Aug 19	388.62000 -3.99	397.50	386.44	392.56	301,937
22 Aug 19	392.60999 +3.38	394.92	386.38	388.20	246,625
21 Aug 19	389.23001 +13.90	389.51	374.77	376.83	350,041
20 Aug 19	375.32999 +6.42	376.54	365.12	368.51	239,631
19 Aug 19	368.91000 +2.70	370.05	362.00	368.28	170,149
16 Aug 19	366.20999 +1.09	368.89	361.58	367.98	240,646
15 Aug 19	365.12000 +8.46	366.50	357.76	357.93	174,468
14 Aug 19	356.66000 -10.36	368.63	356.26	363.79	276,634
13 Aug 19	367.01999 +3.76	367.84	360.47	363.29	264,449
12 Aug 19	363.26001 +1.11	368.24	357.74	360.18	257,443
09 Aug 19	362.14999 +9.79	363.40	352.55	352.85	142,833
08 Aug 19	352.35999 +3.44	352.52	344.35	349.53	340,787
07 Aug 19	348.92001 +4.08	351.92	338.30	341.45	233,333
06 Aug 19	344.84000 +3.37	346.77	341.81	343.50	307,874
05 Aug 19	341.47000 +0.84	348.00	333.87	337.84	387,783
02 Aug 19	340.63000 +0.33	343.16	338.46	341.00	436,709
01 Aug 19	340.29999 +3.26	342.65	335.95	339.30	318,830
31 Jul 19	337.04001 +0.99	343.52	336.00	336.00	210,690
30 Jul 19	336.04999 -0.85	340.72	334.38	335.95	261,628
29 Jul 19	336.89999 -11.04	346.72	336.63	346.72	453,512
26 Jul 19	347.94000 +3.94	348.66	344.02	345.93	483,808
25 Jul 19	344.00000 +9.75	345.16	333.05	334.38	575,711
24 Jul 19	334.25000 -33.56	356.88	331.00	354.81	1,103,325
23 Jul 19	367.81000 -2.67	372.95	365.47	372.95	301,662
22 Jul 19	370.48001 +3.45	372.43	366.50	368.77	259,037
19 Jul 19	367.03000 -5.77	373.98	366.35	373.98	248,592
18 Jul 19	372.79999 +4.77	373.38	366.44	368.32	264,794
17 Jul 19	368.03000 +4.92	368.95	362.28	364.05	254,253
16 Jul 19	363.10999 +2.32	364.32	360.65	361.59	308,016
15 Jul 19	360.79001 +2.51	361.78	356.89	359.94	276,023
12 Jul 19	358.28000 +3.75	359.32	354.08	356.05	249,489
11 Jul 19	354.53000 +5.13	356.28	348.77	349.32	295,523
10 Jul 19	349.39999 +6.50	352.07	343.95	343.95	364,415
09 Jul 19	342.89999 +1.40	344.22	336.59	340.91	323,723
08 Jul 19	341.50000 -0.40	344.61	338.35	341.97	330,214
05 Jul 19	341.89999 +3.40	344.25	335.02	339.27	222,573
03 Jul 19	338.50000 +7.61	339.85	331.18	332.88	271,500
02 Jul 19	330.89001 +8.31	332.03	320.42	323.51	354,989
01 Jul 19	322.57999 +1.16	324.86	318.03	322.37	490,615
28 Jun 19	321.42001 +5.08	324.33	315.44	318.27	7,603,180
27 Jun 19	316.34000 +3.67	320.76	311.43	312.70	492,118
26 Jun 19	312.67001 -6.37	322.12	312.52	320.42	537,277
25 Jun 19	319.04001 -13.98	329.00	317.41	325.43	702,072
24 Jun 19	333.01999 -0.06	335.56	331.48	332.44	240,922
21 Jun 19	333.07999 +1.72	337.40	329.43	330.15	319,619
20 Jun 19	331.35999 -0.03	336.98	328.17	333.23	388,989
19 Jun 19	331.39001 +12.84	331.72	318.29	319.29	433,298
18 Jun 19	318.54999 +0.05	322.47	317.93	320.25	329,604
17 Jun 19	318.50000 -1.55	323.06	318.10	320.39	200,094
14 Jun 19	320.04999 +2.38	322.89	316.68	317.79	313,653
13 Jun 19	317.67001 -7.61	326.64	314.65	326.64	523,633
12 Jun 19	325.28000 -8.71	332.00	322.13	327.28	641,804
11 Jun 19	333.98999 -5.91	342.98	330.91	341.21	371,775
10 Jun 19	339.89999 +5.29	341.37	333.21	333.21	420,195
07 Jun 19	334.60999 +7.75	341.59	327.15	327.15	631,497
06 Jun 19	326.85999 +10.06	327.40	314.80	316.80	447,787
05 Jun 19	316.79999 +17.68	316.96	296.14	300.52	480,595
04 Jun 19	299.12000 +4.90	299.46	294.00	296.91	345,000
03 Jun 19	294.22000 -3.60	298.59	291.52	297.64	425,546
31 May 19	297.82001 +13.86	298.48	282.97	282.97	530,687
30 May 19	283.95999 +2.64	288.87	280.93	282.17	213,064
29 May 19	281.32001 +0.25	282.28	279.01	280.00	355,340
28 May 19	281.07001 -7.25	291.22	280.38	288.32	2,146,322
24 May 19	288.32001 -3.30	294.93	287.80	292.29	375,976
23 May 19	291.62000 -0.87	294.24	288.50	290.51	319,440
22 May 19	292.48999 +0.45	294.89	290.53	292.62	295,299
21 May 19	292.04001 -1.55	299.00	290.27	293.89	341,537
20 May 19	293.59000 +1.42	294.54	290.57	290.57	242,896
17 May 19	292.17001 +2.74	293.08	287.31	287.91	470,181
16 May 19	289.42999 +2.43	290.72	287.94	288.49	267,727
15 May 19	287.00000 -0.39	290.79	285.39	286.10	309,433
14 May 19	287.39001 +5.74	289.53	282.19	282.19	437,272
13 May 19	281.64999 +0.70	281.98	275.92	277.19	271,510
10 May 19	280.95001 +2.95	281.84	275.77	277.08	275,219
09 May 19	278.00000 -2.82	280.36	275.12	278.64	283,439
08 May 19	280.82001 +0.95	282.71	278.82	279.97	253,150
07 May 19	279.87000 -10.57	291.81	279.77	288.61	375,623
06 May 19	290.44000 +4.39	293.91	282.92	282.92	403,566
03 May 19	286.04999 +3.14	288.46	283.19	283.82	249,952
02 May 19	282.91000 +0.87	284.49	280.34	282.41	265,047
01 May 19	282.04001 +3.71	283.71	277.59	279.25	279,918
30 Apr 19	278.32999 +2.03	279.90	274.56	276.72	248,539
29 Apr 19	276.29999 +6.62	278.09	270.99	272.44	359,133
26 Apr 19	269.67999 +4.22	270.77	263.69	263.69	279,417
25 Apr 19	265.45999 +1.08	266.83	260.82	263.01	211,394
24 Apr 19	264.38000 +1.88	266.90	256.61	263.35	403,026
23 Apr 19	262.50000 +0.37	263.52	260.64	262.96	564,862
22 Apr 19	262.13000 -1.79	264.39	261.50	263.62	339,372
18 Apr 19	263.92001 +1.69	264.33	261.51	261.92	468,073
17 Apr 19	262.23001 -0.69	264.91	261.24	263.91	283,667
16 Apr 19	262.92001 +1.18	264.65	260.85	262.43	625,854
15 Apr 19	261.73999 +1.89	262.18	259.79	260.33	315,922
12 Apr 19	259.85001 +2.63	260.20	257.50	258.25	209,489
11 Apr 19	257.22000 -1.24	260.19	256.68	259.38	276,752
10 Apr 19	258.45999 -0.53	259.96	257.80	259.82	213,442
09 Apr 19	258.98999 +0.85	260.57	256.92	257.13	191,546
08 Apr 19	258.14001 +4.25	258.41	251.69	253.89	220,575
05 Apr 19	253.89000 +5.48	254.12	248.28	248.41	192,307
04 Apr 19	248.41000 +1.73	248.95	241.12	247.17	303,194
03 Apr 19	246.67999 -2.01	258.24	245.38	250.16	245,964
02 Apr 19	248.69000 +1.97	249.57	245.82	247.48	246,742
01 Apr 19	246.72000 +0.64	249.45	244.58	248.13	196,266
29 Mar 19	246.08000 -0.44	248.31	245.71	248.00	188,460
28 Mar 19	246.52000 +1.44	249.94	244.26	245.52	167,066
27 Mar 19	245.08000 +1.40	246.11	242.90	244.01	150,003
26 Mar 19	243.67999 +4.56	244.51	239.18	240.77	189,023
25 Mar 19	239.12000 +0.78	239.99	237.11	238.80	188,748
22 Mar 19	238.34000 -1.82	240.90	237.18	238.98	180,080
21 Mar 19	240.16000 +2.94	241.33	236.51	236.57	270,258
20 Mar 19	237.22000 +1.60	239.57	235.69	235.69	233,559
19 Mar 19	235.62000 -2.02	238.47	234.98	238.47	183,902
18 Mar 19	237.64000 +4.20	237.90	234.09	234.09	227,097
15 Mar 19	233.44000 +1.63	234.62	230.47	231.69	346,181
14 Mar 19	231.81000 +1.34	232.46	229.24	230.64	195,022
13 Mar 19	230.47000 +0.69	233.83	229.23	230.73	355,821
12 Mar 19	229.78000 +2.62	231.91	225.75	227.17	257,923
11 Mar 19	227.16000 +1.49	229.11	223.49	226.31	291,132
08 Mar 19	225.67000 +0.23	226.42	222.31	224.60	309,452
07 Mar 19	225.44000 -5.08	234.76	224.74	230.63	267,799
06 Mar 19	230.52000 -3.40	235.01	228.42	234.50	279,475
05 Mar 19	233.92000 -3.64	238.63	233.81	237.32	284,871
04 Mar 19	237.56000 -5.53	242.96	237.07	242.96	250,470
01 Mar 19	243.09000 -0.79	244.55	236.06	236.45	370,539
28 Feb 19	243.88000 -0.62	246.14	242.61	244.93	319,980
27 Feb 19	244.50000 +4.05	246.03	239.95	240.47	282,537
26 Feb 19	240.45000 -0.94	242.49	239.84	240.72	269,426
25 Feb 19	241.39000 +2.42	242.19	239.03	239.72	193,383
22 Feb 19	238.97000 +3.81	239.51	233.98	235.03	224,599
21 Feb 19	235.16000 +1.59	235.49	231.37	233.86	172,871
20 Feb 19	233.57001 +1.03	234.42	230.68	232.66	197,566
19 Feb 19	232.53999 +3.03	234.36	228.29	228.69	283,926
15 Feb 19	229.50999 +2.75	229.90	224.87	227.42	382,850
14 Feb 19	226.75999 -1.47	228.00	222.23	227.26	221,615
13 Feb 19	228.23000 +2.82	228.76	226.10	226.59	185,988
12 Feb 19	225.41000 +1.85	226.06	219.41	224.13	238,400
11 Feb 19	223.56000 +2.89	224.58	220.75	221.02	201,038
08 Feb 19	220.67000 +0.16	222.59	216.11	220.51	231,718
07 Feb 19	220.50999 +1.67	221.04	216.24	217.89	256,750
06 Feb 19	218.84000 +0.20	220.68	217.35	218.09	159,179
05 Feb 19	218.64000 +2.21	218.68	214.79	215.62	181,328
04 Feb 19	216.42999 +2.81	217.67	209.16	212.54	192,962
01 Feb 19	213.62000 -1.15	218.39	212.31	218.39	270,539
31 Jan 19	214.77000 +4.55	215.08	209.61	209.61	245,050
30 Jan 19	210.22000 -3.28	216.96	207.16	212.02	430,790
29 Jan 19	213.50000 -4.80	218.46	213.14	218.35	289,872
28 Jan 19	218.30000 -1.15	220.11	217.32	218.69	159,305
25 Jan 19	219.45000 +0.70	221.81	218.46	219.47	186,215
24 Jan 19	218.75000 -1.06	222.40	218.30	219.75	210,920
23 Jan 19	219.81000 +1.51	221.41	218.00	219.23	137,963
22 Jan 19	218.30000 -0.88	221.30	216.52	218.68	251,007
18 Jan 19	219.17999 +3.19	220.99	214.44	216.86	155,592
17 Jan 19	215.99001 -0.26	219.33	215.24	216.01	348,970
16 Jan 19	216.25000 +5.37	217.26	211.82	211.82	244,549
15 Jan 19	210.88000 +3.30	213.17	207.12	208.40	395,230
14 Jan 19	207.58000 -5.01	212.90	206.79	211.18	250,805
11 Jan 19	212.59000 -0.08	214.15	210.76	212.01	242,274
10 Jan 19	212.67000 -0.47	214.51	210.06	212.33	374,364
09 Jan 19	213.14000 -3.55	218.80	212.72	217.95	237,096
08 Jan 19	216.69000 -0.17	219.73	215.70	218.08	363,542
07 Jan 19	216.86000 +2.56	219.39	209.51	214.50	361,153
04 Jan 19	214.30000 +6.54	214.86	208.08	210.10	409,008
03 Jan 19	207.75999 -1.45	210.79	206.91	208.58	170,559
02 Jan 19	209.21001 -2.10	212.28	207.57	209.27	218,616
31 Dec 18	211.31000 +3.76	211.32	206.62	208.63	156,671
28 Dec 18	207.55000 +1.70	211.67	205.20	206.22	147,371
27 Dec 18	205.85001 +1.38	206.66	200.25	203.25	200,957
26 Dec 18	204.47000 +5.14	204.73	199.04	199.59	218,142
24 Dec 18	199.33000 -5.52	204.63	199.24	204.08	153,923
21 Dec 18	204.85001 -4.53	213.16	204.60	210.31	403,137
20 Dec 18	209.38000 -3.67	214.69	208.89	211.82	345,840
19 Dec 18	213.05000 -0.32	220.68	211.03	213.25	254,382
18 Dec 18	213.37000 -5.99	220.36	212.91	219.87	301,155
17 Dec 18	219.36000 -7.14	226.14	218.68	225.88	236,140
14 Dec 18	226.50000 -2.84	229.39	224.99	228.47	251,340
13 Dec 18	229.34000 +1.07	231.33	225.28	228.54	233,665
12 Dec 18	228.27000 -0.42	230.94	221.77	230.26	223,596
11 Dec 18	228.69000 +2.29	230.40	227.10	227.10	326,948
10 Dec 18	226.39999 +1.67	227.99	222.50	223.59	303,637
07 Dec 18	224.73000 +2.82	225.09	220.55	221.18	369,597
06 Dec 18	221.91000 -0.08	224.09	217.11	221.37	504,231
04 Dec 18	221.99001 +2.70	224.87	219.68	219.98	450,898
03 Dec 18	219.28999 +1.56	219.65	212.55	212.88	294,268
30 Nov 18	217.73000 +2.68	219.68	215.04	215.53	335,072
29 Nov 18	215.05000 -0.95	217.27	211.12	215.00	206,736
28 Nov 18	216.00000 -1.83	220.58	214.86	218.78	146,124
27 Nov 18	217.83000 +2.72	218.51	213.77	213.97	158,511
26 Nov 18	215.11000 +1.61	218.60	213.62	214.92	99,862
23 Nov 18	213.50000 -1.39	215.93	212.97	213.21	51,855
21 Nov 18	214.89000 -2.14	217.40	214.24	216.85	170,901
20 Nov 18	217.03000 +2.38	219.94	210.34	212.93	299,438
19 Nov 18	214.64999 +1.18	217.67	212.02	213.30	233,782
16 Nov 18	213.47000 +3.44	213.96	208.28	208.28	96,067
15 Nov 18	210.03000 -0.06	210.84	205.75	209.59	153,763
14 Nov 18	210.09000 +2.30	211.36	209.21	209.21	185,282
13 Nov 18	207.78999 +0.39	209.60	206.06	208.00	206,415
12 Nov 18	207.39999 -1.08	210.00	205.98	208.21	195,794
09 Nov 18	208.48000 +2.26	209.10	205.18	206.12	146,848
08 Nov 18	206.22000 -1.86	208.81	203.57	207.81	218,407
07 Nov 18	208.08000 +0.82	209.21	205.73	208.15	279,312
06 Nov 18	207.25999 +0.17	210.01	203.32	206.38	244,595
05 Nov 18	207.09000 -6.70	209.95	206.39	208.00	256,985
02 Nov 18	213.78999 +5.20	215.33	207.95	209.60	277,176
01 Nov 18	208.59000 -1.08	212.66	208.01	210.64	224,467
31 Oct 18	209.67000 -7.59	219.68	209.09	217.72	301,183
30 Oct 18	217.25999 +8.22	217.41	209.99	209.99	349,462
29 Oct 18	209.03999 +1.28	212.34	206.53	210.06	291,193
26 Oct 18	207.75999 -2.89	211.06	205.07	208.84	281,777
25 Oct 18	210.64999 +1.72	213.66	207.00	212.05	281,595
24 Oct 18	208.92999 +16.06	212.31	193.37	199.75	745,885
23 Oct 18	192.87000 -3.47	195.57	189.68	193.90	350,703
22 Oct 18	196.34000 -1.09	199.62	196.23	197.86	187,450
19 Oct 18	197.42999 +2.71	197.74	194.49	194.49	193,623
18 Oct 18	194.72000 -1.35	198.52	193.66	196.17	160,521
17 Oct 18	196.07001 +2.47	197.49	191.83	193.02	155,159
16 Oct 18	193.60001 +3.87	193.90	189.66	190.12	236,373
15 Oct 18	189.73000 +2.23	191.75	186.05	186.98	133,394
12 Oct 18	187.50000 +2.30	188.30	184.69	187.85	189,085
11 Oct 18	185.20000 -1.61	188.94	182.99	185.96	290,465
10 Oct 18	186.81000 -1.88	189.22	185.31	188.52	221,940
09 Oct 18	188.69000 +2.63	189.92	185.21	185.90	147,340
08 Oct 18	186.06000 -3.48	189.14	184.91	188.76	234,969
05 Oct 18	189.53999 -1.99	193.05	188.91	192.15	185,875
04 Oct 18	191.53000 +8.39	191.74	182.88	184.12	488,688
03 Oct 18	183.14000 +5.04	183.93	177.14	178.09	332,649
02 Oct 18	178.10001 +4.21	179.69	172.09	174.31	403,676
01 Oct 18	173.89000 -4.60	177.94	173.00	177.79	330,680
28 Sep 18	178.49001 +0.32	179.87	177.15	177.67	255,730
27 Sep 18	178.17000 -1.02	180.82	177.22	179.19	205,952
26 Sep 18	179.19000 -2.43	182.98	179.09	182.00	201,186
25 Sep 18	181.62000 -2.56	185.18	180.54	183.79	218,776
24 Sep 18	184.17999 +2.32	184.73	180.58	181.25	202,295
21 Sep 18	181.86000 -1.38	184.49	180.61	183.59	283,795
20 Sep 18	183.24001 +0.62	184.22	180.77	182.95	133,821
19 Sep 18	182.62000 +0.98	184.08	181.99	182.16	114,820
18 Sep 18	181.64000 +1.85	182.03	177.76	178.22	117,868
17 Sep 18	179.78999 -3.66	184.75	179.36	183.51	188,160
14 Sep 18	183.45000 +0.15	186.04	183.21	183.70	153,922
13 Sep 18	183.30000 -0.79	185.43	181.83	184.09	91,767
12 Sep 18	184.09000 -0.28	184.44	180.03	182.69	157,830
11 Sep 18	184.37000 +1.38	185.01	181.48	182.48	138,697
10 Sep 18	182.99001 -3.97	187.37	182.39	187.37	140,688
07 Sep 18	186.96001 +2.79	187.53	182.03	183.33	238,450
06 Sep 18	184.17000 -7.02	190.48	182.71	190.48	414,314
05 Sep 18	191.19000 -3.19	195.53	190.11	194.35	193,230
04 Sep 18	194.38000 +4.56	194.46	188.96	189.71	179,049
31 Aug 18	189.82001 -0.16	190.46	188.42	189.50	146,825
30 Aug 18	189.98000 -0.06	190.63	188.87	189.77	120,795
29 Aug 18	190.03999 +1.52	190.33	187.98	188.33	146,301
28 Aug 18	188.52000 +1.30	189.28	187.50	187.74	103,473
27 Aug 18	187.22000 -0.16	189.56	186.11	188.15	255,061
24 Aug 18	187.38000 -1.80	189.76	186.96	189.73	232,421
23 Aug 18	189.17999 -1.56	191.38	188.90	190.79	106,236
22 Aug 18	190.74001 +0.07	191.47	188.75	189.99	75,070
21 Aug 18	190.67000 +0.65	191.99	189.21	189.69	127,636
20 Aug 18	190.02000 +0.94	190.50	188.54	188.83	79,561
17 Aug 18	189.08000 +1.11	189.36	186.88	188.09	89,880
16 Aug 18	187.97000 +0.73	189.14	187.44	187.69	102,738
15 Aug 18	187.24001 +0.80	187.94	185.64	185.88	145,754
14 Aug 18	186.44000 +0.48	187.32	185.85	186.57	134,897
13 Aug 18	185.96001 -0.51	187.73	185.76	186.27	129,167
10 Aug 18	186.47000 +0.49	187.50	184.55	185.26	114,184
09 Aug 18	185.98000 -0.25	189.43	185.79	186.25	159,282
08 Aug 18	186.23000 -3.21	189.21	185.59	189.04	250,557
07 Aug 18	189.44000 -0.24	190.33	189.01	189.21	124,195
06 Aug 18	189.67999 +0.04	190.54	188.46	189.24	203,821
03 Aug 18	189.64000 -1.17	192.02	187.35	192.02	182,673
02 Aug 18	190.81000 -2.72	195.40	190.26	192.96	285,914
01 Aug 18	193.53000 -0.24	197.97	191.95	193.09	212,112
31 Jul 18	193.77000 +1.56	194.27	189.50	192.43	298,668
30 Jul 18	192.21001 -6.39	199.34	188.71	198.70	225,847
27 Jul 18	198.60001 -1.77	201.48	197.79	200.15	170,734
26 Jul 18	200.37000 -2.54	204.94	199.95	202.39	235,033
25 Jul 18	202.91000 -6.69	210.53	200.05	200.05	643,802
24 Jul 18	209.60001 -0.91	211.94	209.00	211.30	534,749
23 Jul 18	210.50999 +0.29	211.69	209.00	209.79	204,378
20 Jul 18	210.22000 +1.31	210.50	207.26	208.20	257,377
19 Jul 18	208.91000 -0.85	210.90	207.11	208.73	120,389
18 Jul 18	209.75999 +2.17	210.91	206.13	208.23	182,243
17 Jul 18	207.59000 +1.61	209.28	205.61	206.23	193,293
16 Jul 18	205.98000 +0.12	207.27	204.65	205.58	125,295
13 Jul 18	205.86000 -0.73	208.95	204.12	207.32	181,844
12 Jul 18	206.59000 +2.48	207.27	202.97	204.41	172,568
11 Jul 18	204.11000 +2.48	204.90	200.41	201.21	228,976
10 Jul 18	201.63000 -1.17	204.27	200.00	203.48	167,358
09 Jul 18	202.80000 +0.25	205.40	202.49	203.39	173,447
06 Jul 18	202.55000 +2.76	204.18	197.79	199.68	144,250
05 Jul 18	199.78999 +0.19	200.20	196.55	199.58	188,024
03 Jul 18	199.60001 -1.12	203.04	198.94	202.01	165,069
02 Jul 18	200.72000 +2.86	201.19	195.14	196.29	215,949
29 Jun 18	197.86000 -4.79	204.60	196.81	202.88	200,667
28 Jun 18	202.64999 +2.34	203.21	199.56	200.71	187,612
27 Jun 18	200.31000 -2.40	208.77	199.91	202.20	188,150
26 Jun 18	202.71001 -2.71	205.93	201.16	204.81	315,348
25 Jun 18	205.42000 -5.58	210.99	204.45	210.08	152,160
22 Jun 18	211.00000 -0.69	217.53	210.26	213.48	176,343
21 Jun 18	211.69000 -1.35	212.92	210.17	212.51	150,500
20 Jun 18	213.03999 -1.29	216.22	210.84	214.33	179,558
19 Jun 18	214.33000 +0.46	214.46	211.48	212.10	184,717
18 Jun 18	213.87000 -1.24	216.12	212.49	214.46	176,597
15 Jun 18	215.11000 -2.20	216.66	212.19	216.66	276,248
14 Jun 18	217.31000 +0.59	218.55	215.35	217.69	159,770
13 Jun 18	216.72000 +1.25	218.35	213.71	216.59	124,308
12 Jun 18	215.47000 -2.67	219.98	213.07	217.91	112,155
11 Jun 18	218.14000 +3.25	218.70	215.43	215.43	143,530
08 Jun 18	214.89000 +2.44	215.86	211.44	212.83	169,839
07 Jun 18	212.45000 +1.18	215.73	211.56	212.52	135,652
06 Jun 18	211.27000 +2.57	211.64	208.49	208.49	142,754
05 Jun 18	208.70000 -9.25	218.25	207.06	216.00	250,447
04 Jun 18	217.95000 +1.10	218.36	214.67	216.89	136,951
01 Jun 18	216.85001 +3.20	218.97	214.72	215.94	183,583
31 May 18	213.64999 -2.50	217.70	213.21	214.94	161,388
30 May 18	216.14999 +5.21	216.32	211.23	211.23	204,777
29 May 18	210.94000 +0.39	211.39	208.41	209.65	156,227
25 May 18	210.55000 -1.28	211.76	209.71	211.76	147,291
24 May 18	211.83000 +1.82	211.96	208.65	210.34	137,967
23 May 18	210.00999 -0.30	210.19	207.90	209.37	148,745
22 May 18	210.31000 -0.28	213.08	208.94	210.50	139,725
21 May 18	210.59000 +5.87	210.87	205.24	205.24	167,626
18 May 18	204.72000 +1.90	206.20	201.69	203.31	163,692
17 May 18	202.82001 +0.58	203.00	200.38	201.91	97,840
16 May 18	202.24001 +0.92	203.66	199.25	201.53	129,266
15 May 18	201.32001 +1.69	202.65	198.61	199.88	177,176
14 May 18	199.63000 -6.10	205.73	199.37	205.73	167,099
11 May 18	205.73000 +1.12	206.10	203.55	204.50	79,659
10 May 18	204.61000 -1.14	205.92	203.78	205.70	107,812
09 May 18	205.75000 +2.45	206.94	201.79	203.32	221,361
08 May 18	203.30000 -0.72	204.60	201.44	203.56	125,022
07 May 18	204.02000 +2.28	205.50	201.84	201.84	85,629
04 May 18	201.74001 +2.74	202.97	196.42	198.17	203,496
03 May 18	199.00000 -3.02	202.38	197.43	201.58	205,298
02 May 18	202.02000 +0.50	203.62	200.19	201.18	132,649
01 May 18	201.52000 +2.89	201.89	196.28	198.05	190,073
30 Apr 18	198.63000 -0.63	202.76	198.17	199.46	222,005
27 Apr 18	199.25999 -0.22	199.51	196.78	199.49	148,825
26 Apr 18	199.48000 +0.19	202.14	196.49	199.09	167,479
25 Apr 18	199.28999 -1.59	203.59	195.37	201.46	276,448
24 Apr 18	200.88000 -1.18	204.45	199.87	202.52	170,527
23 Apr 18	202.06000 -0.44	203.85	198.78	202.95	182,010
20 Apr 18	202.50000 -0.17	205.08	201.98	203.03	295,553
19 Apr 18	202.67000 -0.42	205.31	202.35	203.12	161,301
18 Apr 18	203.09000 -2.90	208.68	200.93	207.32	219,453
17 Apr 18	205.99001 +1.59	207.15	205.03	205.03	234,766
16 Apr 18	204.39999 +2.33	205.66	202.56	202.56	155,354
13 Apr 18	202.07001 -1.41	203.67	200.05	203.49	233,528
12 Apr 18	203.48000 -2.37	206.00	201.75	205.29	299,486
11 Apr 18	205.85001 -0.53	206.67	202.90	204.89	308,498
10 Apr 18	206.38000 -1.43	212.04	205.99	209.99	177,463
09 Apr 18	207.81000 +1.13	211.66	207.55	208.53	155,801
06 Apr 18	206.67999 -1.76	208.31	202.84	208.06	305,027
05 Apr 18	208.44000 -3.80	213.63	208.21	212.61	280,327
04 Apr 18	212.24001 -1.17	213.44	206.62	210.33	291,144
03 Apr 18	213.41000 +1.14	216.27	210.01	213.39	263,069
02 Apr 18	212.27000 -5.17	218.71	210.31	217.50	171,459
29 Mar 18	217.44000 +4.46	217.96	213.44	213.78	154,285
28 Mar 18	212.98000 -4.30	218.15	211.76	217.27	290,203
27 Mar 18	217.28000 -4.43	222.71	216.78	222.32	253,721
26 Mar 18	221.71001 +2.17	222.54	218.63	221.56	181,997
23 Mar 18	219.53999 -1.70	221.84	218.12	221.33	320,126
22 Mar 18	221.24001 -2.13	226.19	221.17	222.54	194,138
21 Mar 18	223.37000 -0.85	225.66	220.98	223.77	213,958
20 Mar 18	224.22000 +1.47	229.84	223.31	223.31	266,127
19 Mar 18	222.75000 -1.84	226.63	220.41	224.45	164,875
16 Mar 18	224.59000 +0.50	226.67	223.45	224.46	251,017
15 Mar 18	224.09000 +0.52	225.39	221.94	223.78	203,681
14 Mar 18	223.57001 -0.40	224.97	219.93	224.18	158,049
13 Mar 18	223.97000 +0.82	227.06	223.77	223.77	472,377
12 Mar 18	223.14999 +4.27	223.62	218.20	219.43	225,482
09 Mar 18	218.88000 +2.15	221.25	216.45	218.00	180,574
08 Mar 18	216.73000 +4.25	218.33	212.20	212.99	223,436
07 Mar 18	212.48000 +1.01	213.41	208.11	210.00	296,830
06 Mar 18	211.47000 +2.27	212.55	208.26	209.25	285,138
05 Mar 18	209.20000 +6.32	210.25	200.60	201.64	337,362
02 Mar 18	202.88000 -2.72	208.46	200.62	203.99	484,050
01 Mar 18	205.60001 +3.20	206.71	200.24	202.57	299,001
28 Feb 18	202.39999 +1.39	204.83	200.67	201.44	210,931
27 Feb 18	201.00999 +1.34	203.08	199.77	199.77	130,066
26 Feb 18	199.67000 +1.99	200.19	196.90	198.22	114,232
23 Feb 18	197.67999 -1.72	200.16	197.53	199.43	149,287
22 Feb 18	199.39999 -2.59	203.87	198.48	203.00	212,625
21 Feb 18	201.99001 +1.87	204.62	199.76	200.10	251,948
20 Feb 18	200.12000 -1.28	202.99	198.01	201.14	237,478
16 Feb 18	201.39999 +2.50	201.86	197.94	198.78	122,537
15 Feb 18	198.89999 +1.30	199.97	196.16	198.21	127,944
14 Feb 18	197.60001 +4.30	198.09	192.31	192.31	187,444
13 Feb 18	193.30000 +1.80	193.54	187.09	190.42	204,586
12 Feb 18	191.50000 +2.34	194.47	189.32	189.99	156,386
09 Feb 18	189.16000 +0.14	191.97	185.25	190.26	295,126
08 Feb 18	189.02000 -5.99	195.97	188.48	195.20	365,299
07 Feb 18	195.00999 -0.25	196.56	193.56	195.27	160,765
06 Feb 18	195.25999 -1.87	197.17	191.77	194.92	541,135
05 Feb 18	197.13000 +0.84	201.96	194.40	195.28	529,860
02 Feb 18	196.28999 +0.69	199.54	192.55	194.51	280,963
01 Feb 18	195.60001 -0.61	196.00	189.46	194.34	382,346
31 Jan 18	196.21001 +4.36	199.80	190.48	195.84	462,339
30 Jan 18	191.85001 +1.06	196.26	189.96	190.00	317,933
29 Jan 18	190.78999 -2.70	195.33	190.12	193.27	263,955
26 Jan 18	193.49001 -0.09	194.49	191.00	194.23	288,432
25 Jan 18	193.58000 -2.16	198.92	193.47	197.01	239,712
24 Jan 18	195.74001 -0.24	201.59	193.03	196.10	509,338
23 Jan 18	195.98000 -5.28	202.25	195.94	201.35	273,098
22 Jan 18	201.25999 -7.13	204.14	199.77	200.00	426,070
19 Jan 18	208.39000 +0.53	209.48	206.93	208.44	182,536
18 Jan 18	207.86000 +0.49	208.74	206.48	207.39	193,694
17 Jan 18	207.37000 +0.91	208.73	204.00	206.71	231,999
16 Jan 18	206.46001 +2.74	207.76	204.46	204.49	297,550
12 Jan 18	203.72000 +2.20	203.96	200.11	200.85	199,094
11 Jan 18	201.52000 -4.86	207.62	201.17	206.26	205,181
10 Jan 18	206.38000 +1.82	208.25	203.67	204.38	204,756
09 Jan 18	204.56000 -2.85	209.29	204.37	208.05	183,982
08 Jan 18	207.41000 +0.18	208.98	204.97	205.57	178,107
05 Jan 18	207.23000 +0.69	210.63	206.83	207.68	178,056
04 Jan 18	206.53999 +5.60	206.77	200.06	200.50	323,846
03 Jan 18	200.94000 -2.69	204.60	200.79	203.50	271,642
02 Jan 18	203.63000 +1.88	203.97	198.20	202.36	390,990
29 Dec 17	201.75000 -0.06	203.09	200.92	202.07	361,687
28 Dec 17	201.81000 +0.81	202.01	200.30	201.83	162,709
27 Dec 17	201.00000 -0.02	202.20	200.35	201.39	227,280
26 Dec 17	201.02000 -0.73	201.98	199.08	200.74	232,078
22 Dec 17	201.75000 +0.03	202.66	200.45	200.86	156,658
21 Dec 17	201.72000 -1.19	204.86	201.71	203.22	235,814
20 Dec 17	202.91000 +0.81	205.32	200.09	203.07	420,480
19 Dec 17	202.10001 +2.74	205.86	199.25	199.55	395,038
18 Dec 17	199.36000 +5.51	200.51	194.09	195.07	300,390
15 Dec 17	193.85001 -1.22	197.43	193.68	195.34	327,337
14 Dec 17	195.07001 -1.18	196.83	194.56	196.83	236,656
13 Dec 17	196.25000 -0.96	198.49	196.03	196.94	154,316
12 Dec 17	197.21001 +0.39	199.60	195.61	197.07	139,085
11 Dec 17	196.82001 +0.82	197.41	195.27	195.85	153,363
08 Dec 17	196.00000 +0.40	197.88	194.85	195.70	193,704
07 Dec 17	195.60001 -1.43	198.66	195.07	196.21	195,496
06 Dec 17	197.03000 +0.94	198.27	195.40	196.01	178,145
05 Dec 17	196.09000 -1.10	198.96	195.20	195.88	293,536
04 Dec 17	197.19000 +1.84	199.90	196.01	197.40	218,559
01 Dec 17	195.35001 +0.08	195.65	192.61	195.65	254,777
30 Nov 17	195.27000 -0.77	197.53	192.92	196.43	353,887
29 Nov 17	196.03999 +2.61	196.66	193.60	194.01	323,752
28 Nov 17	193.42999 +4.87	193.53	188.40	188.94	257,492
27 Nov 17	188.56000 +0.09	190.74	187.90	188.75	232,007
24 Nov 17	188.47000 +0.49	188.83	187.40	188.28	80,439
22 Nov 17	187.98000 -0.43	189.63	186.62	189.09	394,306
21 Nov 17	188.41000 +5.12	188.64	184.08	184.08	362,779
20 Nov 17	183.28999 +2.89	183.37	180.00	180.98	182,598
17 Nov 17	180.39999 +4.15	181.51	175.93	176.00	221,804
16 Nov 17	176.25000 -1.57	178.96	176.00	178.96	221,944
15 Nov 17	177.82001 +3.88	178.69	171.53	172.96	247,205
14 Nov 17	173.94000 -0.58	175.52	173.62	174.51	144,834
13 Nov 17	174.52000 +1.03	174.94	171.60	173.40	188,588
10 Nov 17	173.49001 -1.01	175.02	171.82	173.82	237,378
09 Nov 17	174.50000 -4.25	178.38	174.42	178.37	254,865
08 Nov 17	178.75000 +0.74	180.59	176.00	179.00	338,729
07 Nov 17	178.00999 -1.94	181.36	177.45	180.24	304,215
06 Nov 17	179.95000 +2.95	183.64	177.52	182.66	308,789
03 Nov 17	177.00000 +0.50	177.69	175.57	176.46	238,567
02 Nov 17	176.50000 +0.77	177.91	175.52	175.72	292,624
01 Nov 17	175.73000 +1.73	177.72	174.66	175.76	324,457
31 Oct 17	174.00000 +0.95	176.23	172.69	173.06	409,457
30 Oct 17	173.05000 -2.54	175.17	172.60	174.27	213,062
27 Oct 17	175.59000 -3.84	179.40	171.45	178.70	397,029
26 Oct 17	179.42999 -0.25	183.14	176.80	180.00	445,311
25 Oct 17	179.67999 -10.40	185.68	174.60	182.50	823,699
24 Oct 17	190.08000 -1.16	192.40	189.33	191.65	296,927
23 Oct 17	191.24001 +0.98	191.30	189.54	190.41	141,428
20 Oct 17	190.25999 +1.59	190.91	188.01	189.65	153,334
19 Oct 17	188.67000 -4.81	192.80	188.34	192.80	169,133
18 Oct 17	193.48000 +2.09	194.28	190.16	191.92	263,837
17 Oct 17	191.39000 -1.00	193.36	191.09	193.00	165,977
16 Oct 17	192.39000 +1.11	192.66	189.73	192.30	156,752
13 Oct 17	191.28000 +1.11	192.31	190.29	190.29	144,776
12 Oct 17	190.17000 -1.54	193.63	189.63	191.92	171,180
11 Oct 17	191.71001 +4.06	191.93	186.67	186.76	225,514
10 Oct 17	187.64999 -1.72	190.04	186.68	190.00	328,941
09 Oct 17	189.37000 +1.92	190.00	186.75	187.19	191,285
06 Oct 17	187.45000 +0.81	187.91	185.87	186.65	241,973
05 Oct 17	186.64000 +2.60	186.73	183.22	184.64	166,896
04 Oct 17	184.03999 -1.03	184.67	180.32	183.00	432,043
03 Oct 17	185.07001 -0.72	186.63	184.48	185.39	196,790
02 Oct 17	185.78999 +1.28	186.70	184.00	184.00	179,941
29 Sep 17	184.50999 +1.60	188.42	182.12	183.10	330,209
28 Sep 17	182.91000 +4.06	183.48	177.31	177.46	217,627
27 Sep 17	178.85001 +2.65	179.55	176.44	176.44	291,527
26 Sep 17	176.20000 -2.30	179.33	175.82	178.50	179,205
25 Sep 17	178.50000 -4.00	183.14	177.99	182.50	245,289
22 Sep 17	182.50000 +2.99	182.99	179.10	179.14	135,150
21 Sep 17	179.50999 -1.82	181.27	178.90	180.72	127,013
20 Sep 17	181.33000 +1.35	182.25	179.58	180.47	140,402
19 Sep 17	179.98000 -0.45	181.47	179.22	180.77	169,597
18 Sep 17	180.42999 +1.25	180.83	179.04	179.60	122,574
15 Sep 17	179.17999 -2.03	181.57	178.64	180.07	434,542
14 Sep 17	181.21001 +0.44	182.03	178.90	181.13	177,629
13 Sep 17	180.77000 +0.69	181.15	178.66	178.97	244,096
12 Sep 17	180.08000 +0.27	181.60	177.89	180.44	212,914
11 Sep 17	179.81000 +1.43	180.97	178.17	180.06	195,482
08 Sep 17	178.38000 +2.16	178.58	173.57	176.51	255,511
07 Sep 17	176.22000 -0.36	176.58	172.89	176.21	307,789
06 Sep 17	176.58000 -10.89	187.00	176.44	187.00	482,521
05 Sep 17	187.47000 -1.51	188.16	186.17	187.56	185,290
01 Sep 17	188.98000 -3.97	193.27	188.35	193.27	154,143
31 Aug 17	192.95000 +1.55	194.12	191.19	191.87	139,287
30 Aug 17	191.39999 +2.53	191.58	188.67	189.42	66,610
29 Aug 17	188.87000 -1.05	189.80	186.80	188.56	73,707
28 Aug 17	189.92000 -0.68	191.55	188.49	191.27	103,861
25 Aug 17	190.60001 -0.01	192.21	190.11	191.27	133,955
24 Aug 17	190.61000 -3.48	194.65	190.38	194.21	97,501
23 Aug 17	194.09000 +0.75	195.16	192.13	193.03	187,040
22 Aug 17	193.34000 +1.75	193.85	191.50	192.67	135,654
21 Aug 17	191.59000 +2.88	192.04	185.04	188.06	390,501
18 Aug 17	188.71001 -3.32	192.63	187.35	192.27	340,029
17 Aug 17	192.03000 -0.95	193.32	190.53	192.74	227,387
16 Aug 17	192.98000 +0.49	194.47	190.18	192.64	233,691
15 Aug 17	192.49001 -0.77	194.62	191.20	193.51	183,948
14 Aug 17	193.25999 +0.80	195.82	192.36	194.36	165,314
11 Aug 17	192.46001 -2.95	197.48	192.28	196.29	252,903
10 Aug 17	195.41000 -3.64	197.86	195.30	197.71	142,986
09 Aug 17	199.05000 +1.62	199.25	196.03	196.46	113,736
08 Aug 17	197.42999 -4.46	205.99	196.54	201.83	207,827
07 Aug 17	201.89000 -4.12	206.42	201.67	206.42	138,970
04 Aug 17	206.00999 +0.94	207.02	204.09	206.03	80,725
03 Aug 17	205.07001 -0.50	206.41	202.79	205.94	98,240
02 Aug 17	205.57001 +1.35	206.19	202.01	204.31	168,111
01 Aug 17	204.22000 +1.33	205.88	200.76	203.88	201,537
31 Jul 17	202.89000 -4.95	209.25	202.67	207.43	213,579
28 Jul 17	207.84000 +2.32	208.65	204.62	204.67	209,180
27 Jul 17	205.52000 +0.37	207.07	201.11	206.76	186,876
26 Jul 17	205.14999 +5.67	209.69	199.97	200.00	403,095
25 Jul 17	199.48000 +2.73	199.99	196.21	197.67	292,293
24 Jul 17	196.75000 +1.83	198.27	194.75	195.02	166,543
21 Jul 17	194.92000 +0.24	196.96	193.37	193.37	164,598
20 Jul 17	194.67999 +0.06	196.67	192.34	195.15	265,521
19 Jul 17	194.62000 +2.03	196.61	190.54	193.80	214,319
18 Jul 17	192.59000 +2.14	193.49	189.11	190.45	191,051
17 Jul 17	190.45000 +0.04	192.11	186.92	190.02	336,360
14 Jul 17	190.41000 -3.76	196.50	190.11	193.65	179,972
13 Jul 17	194.17000 +0.42	194.90	191.47	194.31	170,673
12 Jul 17	193.75000 +0.51	194.91	192.72	194.18	153,404
11 Jul 17	193.24001 -1.75	196.14	192.32	194.98	161,498
10 Jul 17	194.99001 +0.95	196.10	190.50	193.53	232,844
07 Jul 17	194.03999 +0.66	195.54	191.41	194.20	175,500
06 Jul 17	193.38000 -12.37	204.79	193.12	204.15	349,796
05 Jul 17	205.75000 +2.36	206.15	202.79	203.14	129,267
03 Jul 17	203.39000 +2.29	204.72	201.28	201.70	64,009
30 Jun 17	201.10001 -2.42	205.17	200.03	204.52	161,908
29 Jun 17	203.52000 +1.76	204.31	200.04	202.56	183,720
28 Jun 17	201.75999 +4.12	202.99	197.81	199.00	161,627
27 Jun 17	197.64000 -3.21	200.75	197.24	200.63	164,434
26 Jun 17	200.85001 -0.54	201.95	199.86	201.95	92,125
23 Jun 17	201.39000 -0.38	203.15	200.78	201.87	154,801
22 Jun 17	201.77000 -0.68	202.66	200.67	201.55	134,391
21 Jun 17	202.45000 -4.99	208.00	202.10	207.33	224,258
20 Jun 17	207.44000 -0.49	211.06	206.93	208.10	167,871
19 Jun 17	207.92999 +2.25	209.46	205.68	206.20	186,936
16 Jun 17	205.67999 -1.66	209.01	203.64	206.80	237,438
15 Jun 17	207.34000 +0.58	207.98	203.39	205.13	89,006
14 Jun 17	206.75999 +0.61	208.35	205.01	205.36	207,071
13 Jun 17	206.14999 +1.81	207.42	203.81	204.83	229,064
12 Jun 17	204.34000 +2.40	204.55	198.95	202.20	193,247
09 Jun 17	201.94000 +2.61	205.50	198.30	200.36	195,027
08 Jun 17	199.33000 +4.58	203.39	193.86	195.71	296,549
07 Jun 17	194.75000 +6.76	196.05	187.05	188.33	175,087
06 Jun 17	187.99001 -2.51	189.22	186.55	188.53	233,256
05 Jun 17	190.50000 -1.10	194.07	189.34	190.90	114,458
02 Jun 17	191.60001 -0.37	192.98	189.30	192.02	144,538
01 Jun 17	191.97000 +1.39	192.57	189.08	191.86	142,076
31 May 17	190.58000 -0.63	192.51	188.08	192.22	166,319
30 May 17	191.21001 -2.96	194.89	191.14	193.66	137,980
26 May 17	194.17000 -1.39	196.65	192.27	195.42	188,031
25 May 17	195.56000 +3.88	196.60	192.13	192.13	182,995
24 May 17	191.67999 +3.68	192.32	188.20	188.20	173,480
23 May 17	188.00000 +2.60	188.26	182.99	185.82	102,079
22 May 17	185.39999 -1.00	188.01	184.44	186.54	113,230
19 May 17	186.39999 +4.35	186.59	182.19	183.05	137,372
18 May 17	182.05000 -0.29	183.40	180.00	181.67	121,888
17 May 17	182.34000 -2.38	185.82	181.75	182.43	191,816
16 May 17	184.72000 -3.67	189.99	183.81	187.97	179,516
15 May 17	188.39000 +2.00	190.10	187.43	187.50	148,772
12 May 17	186.39000 -1.94	188.07	185.99	187.13	132,937
11 May 17	188.33000 +0.17	188.92	184.42	187.78	148,617
10 May 17	188.16000 +1.62	189.15	185.80	186.23	208,318
09 May 17	186.53999 +0.53	187.79	185.31	185.31	135,804
08 May 17	186.00999 -1.83	187.69	184.21	186.85	181,402
05 May 17	187.84000 +1.34	188.20	184.81	186.80	160,269
04 May 17	186.50000 -0.34	188.24	183.52	187.09	163,381
03 May 17	186.84000 -2.53	190.17	184.26	189.64	187,205
02 May 17	189.37000 -2.75	191.65	188.68	191.61	157,209
01 May 17	192.12000 -0.40	194.08	190.48	193.52	125,078
28 Apr 17	192.52000 -3.36	196.13	191.11	195.30	162,948
27 Apr 17	195.88000 +1.33	197.74	194.87	195.03	219,082
26 Apr 17	194.55000 +9.88	197.71	186.89	187.95	269,780
25 Apr 17	184.67000 -0.94	187.56	184.08	186.55	115,975
24 Apr 17	185.61000 +1.01	187.72	183.42	187.72	134,509
21 Apr 17	184.60001 -0.70	185.24	183.16	185.10	93,053
20 Apr 17	185.30000 +2.31	185.47	182.34	184.05	80,033
19 Apr 17	182.99001 -0.07	184.58	182.08	184.57	79,184
18 Apr 17	183.06000 +0.36	183.89	180.51	181.78	171,228
17 Apr 17	182.70000 +4.63	182.97	177.62	178.07	129,200
13 Apr 17	178.07001 -2.75	182.99	177.90	180.89	127,931
12 Apr 17	180.82001 -2.12	183.76	180.34	183.29	122,632
11 Apr 17	182.94000 -0.32	183.64	181.33	183.10	133,581
10 Apr 17	183.25999 +0.53	184.39	181.54	183.84	115,283
07 Apr 17	182.73000 +1.19	183.71	180.30	180.30	122,879
06 Apr 17	181.53999 +1.44	182.60	178.86	179.73	221,240
05 Apr 17	180.10001 -5.77	190.73	177.64	188.00	415,273
04 Apr 17	185.87000 -1.28	187.99	184.91	186.87	163,432
03 Apr 17	187.14999 -0.34	190.69	186.42	187.09	150,996
31 Mar 17	187.49001 +1.55	188.79	183.85	185.00	257,078
30 Mar 17	185.94000 +0.83	186.66	183.30	185.63	119,318
29 Mar 17	185.11000 -0.80	186.14	182.99	185.63	172,381
28 Mar 17	185.91000 +0.92	188.33	182.67	185.11	300,538
27 Mar 17	184.99001 -2.71	186.14	181.82	185.04	216,830
24 Mar 17	187.70000 +0.70	189.28	186.65	187.02	77,320
23 Mar 17	187.00000 -0.95	191.74	186.80	188.25	95,030
22 Mar 17	187.95000 +3.52	191.42	184.19	184.19	144,534
21 Mar 17	184.42999 -5.40	190.01	184.22	189.98	128,505
20 Mar 17	189.83000 -0.22	192.49	189.20	189.81	94,239
17 Mar 17	190.05000 -0.73	191.06	189.59	190.67	263,841
16 Mar 17	190.78000 -0.34	192.87	190.47	191.71	138,907
15 Mar 17	191.12000 -0.12	192.89	190.15	191.80	121,764
14 Mar 17	191.24001 -0.44	192.18	189.84	190.69	108,658
13 Mar 17	191.67999 +0.18	192.99	190.69	191.48	110,717
10 Mar 17	191.50000 -0.61	194.18	191.03	193.07	106,145
09 Mar 17	192.11000 +1.14	192.79	190.44	190.95	108,649
08 Mar 17	190.97000 -1.57	194.00	190.83	192.22	118,461
07 Mar 17	192.53999 -0.26	194.83	191.26	192.91	126,807
06 Mar 17	192.80000 -1.05	195.92	191.82	192.85	145,040
03 Mar 17	193.85001 +1.90	195.94	190.41	192.66	276,762
02 Mar 17	191.95000 -5.79	197.81	191.78	196.96	167,012
01 Mar 17	197.74001 +2.51	200.90	193.88	196.45	235,781
28 Feb 17	195.23000 +0.24	196.61	192.54	195.33	234,332
27 Feb 17	194.99001 -1.19	197.05	191.14	196.90	286,196
24 Feb 17	196.17999 +1.33	196.29	193.24	193.80	172,651
23 Feb 17	194.85001 -0.17	195.52	192.85	194.74	176,561
22 Feb 17	195.02000 +2.28	195.15	192.27	192.38	146,159
21 Feb 17	192.74001 -0.34	195.23	191.84	193.63	195,720
17 Feb 17	193.08000 +1.40	193.44	190.15	191.45	126,202
16 Feb 17	191.67999 -0.01	193.47	190.06	191.50	82,993
15 Feb 17	191.69000 +1.62	191.99	188.01	189.98	121,997
14 Feb 17	190.07001 +0.27	190.23	187.24	188.88	176,420
13 Feb 17	189.80000 +2.98	190.33	186.98	186.98	226,927
10 Feb 17	186.82001 -1.51	188.95	186.43	188.67	161,318
09 Feb 17	188.33000 +0.86	189.47	186.57	187.84	229,308
08 Feb 17	187.47000 -1.87	189.63	185.83	188.66	234,342
07 Feb 17	189.34000 -0.94	194.12	189.03	190.04	265,581
06 Feb 17	190.28000 -0.99	191.44	189.02	191.44	197,061
03 Feb 17	191.27000 +3.17	191.31	187.07	189.66	225,079
02 Feb 17	188.10001 -0.04	190.10	185.89	187.78	270,350
01 Feb 17	188.14000 +0.89	190.29	186.49	190.29	357,690
31 Jan 17	187.25000 +5.91	188.87	183.47	183.47	504,157
30 Jan 17	181.34000 +1.52	181.49	178.07	179.99	209,774
27 Jan 17	179.82001 -0.59	181.81	178.10	181.04	274,805
26 Jan 17	180.41000 +4.42	182.85	176.55	176.99	456,937
25 Jan 17	175.99001 +17.63	178.00	166.00	170.66	615,955
24 Jan 17	158.36000 +2.97	159.25	154.03	155.95	218,140
23 Jan 17	155.39000 -1.50	159.43	154.99	156.65	167,496
20 Jan 17	156.89000 +1.66	157.30	155.32	155.32	178,056
19 Jan 17	155.23000 -1.28	156.62	154.46	156.27	145,029
18 Jan 17	156.50999 +1.00	157.33	155.32	156.29	132,918
17 Jan 17	155.50999 -1.34	157.71	153.95	155.92	171,928
13 Jan 17	156.85001 +0.50	159.94	155.35	157.10	189,607
12 Jan 17	156.35001 -0.64	156.72	154.71	156.47	155,988
11 Jan 17	156.99001 +0.93	157.42	154.81	156.50	194,264
10 Jan 17	156.06000 -0.73	156.97	153.74	156.13	215,454
09 Jan 17	156.78999 -0.36	157.70	155.09	156.90	173,981
06 Jan 17	157.14999 +4.44	159.08	156.17	158.54	463,233
05 Jan 17	152.71001 -0.21	153.60	151.50	152.45	244,222
04 Jan 17	152.92000 +2.74	154.55	150.67	150.68	322,982
03 Jan 17	150.17999 +3.26	151.48	147.79	149.79	320,885
30 Dec 16	146.92000 +1.39	148.36	145.28	145.28	278,213
29 Dec 16	145.53000 -2.90	148.79	145.10	148.36	197,515
28 Dec 16	148.42999 -1.06	150.08	147.90	149.62	149,939
27 Dec 16	149.49001 +0.08	150.10	147.89	149.28	216,457
23 Dec 16	149.41499 -0.79	150.52	148.74	150.38	246,531
22 Dec 16	150.20000 -3.47	154.43	150.00	153.71	206,518
21 Dec 16	153.67000 -3.39	160.44	152.99	157.36	348,399
20 Dec 16	157.06000 -3.59	163.80	156.26	161.06	339,316
19 Dec 16	160.64999 -1.74	164.14	159.76	162.02	188,467
16 Dec 16	162.39000 -4.73	167.93	162.26	167.93	342,266
15 Dec 16	167.12000 +2.60	168.47	164.22	164.22	208,090
14 Dec 16	164.52000 -4.41	168.93	164.41	168.83	158,241
13 Dec 16	168.92999 +0.74	170.20	168.01	169.28	138,341
12 Dec 16	168.19000 +1.22	168.25	165.77	166.30	173,594
09 Dec 16	166.97000 +2.03	167.12	164.96	165.91	200,195
08 Dec 16	164.94000 +1.47	165.08	162.43	163.50	177,609
07 Dec 16	163.47000 -2.91	166.79	162.24	166.74	314,459
06 Dec 16	166.38000 +2.32	167.45	163.85	164.83	257,477
05 Dec 16	164.06000 +2.16	165.10	161.97	162.90	188,212
02 Dec 16	161.89999 -1.00	163.41	160.41	163.41	328,023
01 Dec 16	162.89999 -2.87	167.10	162.15	165.77	271,783
30 Nov 16	165.77000 -3.19	170.01	165.68	169.95	159,482
29 Nov 16	168.96001 -0.19	169.99	168.59	169.53	209,617
28 Nov 16	169.14999 -0.47	169.95	168.10	169.80	181,680
25 Nov 16	169.62000 +1.16	170.38	167.01	168.89	79,275
23 Nov 16	168.46001 -0.92	169.98	168.17	168.87	155,172
22 Nov 16	169.38000 -0.71	172.43	168.52	170.35	222,261
21 Nov 16	170.09000 +0.63	170.24	168.74	169.08	222,349
18 Nov 16	169.46001 -1.56	172.19	168.53	170.80	210,718
17 Nov 16	171.02000 +5.19	171.74	165.93	166.78	331,020
16 Nov 16	165.83000 +2.22	166.12	163.13	163.13	246,625
15 Nov 16	163.61000 -2.00	166.58	162.67	165.96	239,961
14 Nov 16	165.61000 +3.69	167.08	162.11	162.11	315,133
11 Nov 16	161.92000 +2.01	162.24	159.29	159.77	196,690
10 Nov 16	159.91000 -1.34	165.42	159.58	162.68	310,088
09 Nov 16	161.25000 +6.04	161.91	155.01	155.20	321,180
08 Nov 16	155.21001 +2.09	156.26	152.86	152.86	287,618
07 Nov 16	153.12000 +2.65	154.33	151.18	154.14	208,190
04 Nov 16	150.47000 +2.67	151.55	147.60	148.91	266,257
03 Nov 16	147.80000 +0.11	149.74	147.48	147.69	185,277
02 Nov 16	147.69000 -0.62	149.04	145.85	147.89	258,217
01 Nov 16	148.31000 -2.45	151.34	147.71	151.22	265,750
31 Oct 16	150.75999 +0.63	151.43	149.94	150.99	147,198
28 Oct 16	150.13000 -0.51	150.91	148.59	150.19	204,949
27 Oct 16	150.64000 -2.51	153.08	150.52	152.99	245,873
26 Oct 16	153.14999 +0.93	153.84	150.52	152.01	318,729
25 Oct 16	152.22000 -1.04	153.78	151.63	153.78	201,025
24 Oct 16	153.25999 +1.04	153.75	152.90	153.32	126,430
21 Oct 16	152.22000 +0.82	152.38	150.01	151.23	322,192
20 Oct 16	151.39999 -1.94	153.97	151.31	152.76	209,525
19 Oct 16	153.34000 -1.41	156.12	152.67	155.00	148,311
18 Oct 16	154.75000 +2.46	155.47	152.92	153.31	271,877
17 Oct 16	152.28999 -1.93	154.48	151.92	154.15	307,496
14 Oct 16	154.22000 -0.74	155.76	153.93	155.21	292,292
13 Oct 16	154.96001 -2.26	157.67	154.73	156.44	213,037
12 Oct 16	157.22000 +0.33	157.64	154.13	155.08	270,372
11 Oct 16	156.89000 -1.93	159.41	155.97	158.84	303,512
10 Oct 16	158.82001 -0.37	160.86	158.60	159.48	220,166
07 Oct 16	159.19000 -1.15	160.42	157.96	159.85	270,084
06 Oct 16	160.34000 -0.95	161.91	159.45	161.34	373,654
05 Oct 16	161.28999 -0.91	162.79	160.53	161.97	327,146
04 Oct 16	162.20000 -1.96	164.99	161.66	164.95	355,800
03 Oct 16	164.16000 -1.43	166.64	163.82	166.00	270,014
30 Sep 16	165.59000 -0.55	167.45	165.55	166.08	358,046
29 Sep 16	166.14000 -4.87	171.17	165.84	171.17	159,670
28 Sep 16	171.00999 +0.74	171.31	168.73	171.29	237,866
27 Sep 16	170.27000 +2.39	170.42	167.54	167.88	334,974
26 Sep 16	167.88000 -2.87	170.15	167.71	170.08	280,372
23 Sep 16	170.75000 -2.09	173.00	170.71	171.81	254,666
22 Sep 16	172.84000 -0.50	175.21	172.68	174.28	232,734
21 Sep 16	173.34000 +0.51	174.90	171.47	173.61	215,644
20 Sep 16	172.83000 +2.09	174.62	169.39	171.74	201,770
19 Sep 16	170.74001 -2.02	173.58	169.38	172.77	414,879
16 Sep 16	172.75999 -0.58	178.21	172.29	173.63	816,520
15 Sep 16	173.34000 +3.82	173.62	168.06	170.10	187,986
14 Sep 16	169.52000 +0.01	171.33	168.88	169.91	185,514
13 Sep 16	169.50999 -2.51	171.73	167.65	171.03	234,114
12 Sep 16	172.02000 +0.64	172.15	169.40	171.26	296,119
09 Sep 16	171.38000 +2.66	171.66	167.06	167.78	344,466
08 Sep 16	168.72000 -0.30	168.94	167.88	168.92	174,408
07 Sep 16	169.02000 +0.14	169.28	166.88	167.99	272,819
06 Sep 16	168.88000 -3.66	172.76	168.42	172.60	393,863
02 Sep 16	172.53999 +3.01	172.66	168.90	170.36	301,221
01 Sep 16	169.53000 +0.99	170.41	168.29	169.25	199,395
31 Aug 16	168.53999 -0.40	169.30	166.45	169.10	312,567
30 Aug 16	168.94000 +1.13	169.15	164.99	167.97	296,979
29 Aug 16	167.81000 +1.65	168.97	166.36	166.94	238,973
26 Aug 16	166.16000 +0.21	167.04	165.07	165.78	106,894
25 Aug 16	165.95000 +0.58	166.53	164.37	164.79	120,493
24 Aug 16	165.37000 +0.54	165.37	162.08	164.60	254,324
23 Aug 16	164.83000 -0.43	166.05	164.27	165.96	214,323
22 Aug 16	165.25999 -1.45	166.93	164.48	166.71	200,357
19 Aug 16	166.71001 -0.18	167.92	166.11	166.11	210,999
18 Aug 16	166.89000 +2.27	167.46	164.44	164.82	184,546
17 Aug 16	164.62000 +1.56	165.13	162.91	163.39	155,052
16 Aug 16	163.06000 -1.43	164.42	162.74	164.29	118,473
15 Aug 16	164.49001 +2.27	165.06	162.22	162.79	148,540
12 Aug 16	162.22000 +0.23	162.81	161.03	162.07	121,296
11 Aug 16	161.99001 -0.12	162.72	161.23	162.52	144,655
10 Aug 16	162.11000 +0.67	163.26	160.82	161.78	300,173
09 Aug 16	161.44000 -0.33	162.25	161.08	161.24	178,596
08 Aug 16	161.77000 -1.06	163.65	161.68	162.93	225,764
05 Aug 16	162.83000 +0.42	163.19	160.88	163.17	181,898
04 Aug 16	162.41000 +0.67	162.93	160.71	162.35	210,328
03 Aug 16	161.74001 -0.09	162.47	161.05	161.83	197,722
02 Aug 16	161.83000 +0.36	162.73	159.13	161.60	449,822
01 Aug 16	161.47000 -0.19	162.49	159.40	162.47	358,739
29 Jul 16	161.66000 +1.90	163.39	160.14	160.14	520,070
28 Jul 16	159.75999 +5.96	159.85	151.91	152.76	334,643
27 Jul 16	153.80000 +0.09	154.95	152.51	154.16	363,451
26 Jul 16	153.71001 +0.24	153.99	152.31	153.78	170,982
25 Jul 16	153.47000 +0.73	153.97	151.37	153.14	225,006
22 Jul 16	152.74001 +1.36	153.30	151.00	151.00	160,320
21 Jul 16	151.38000 -0.67	151.98	150.12	151.98	197,742
20 Jul 16	152.05000 +0.02	152.90	151.00	151.88	135,951
19 Jul 16	152.03000 +2.06	152.09	149.66	150.23	198,774
18 Jul 16	149.97000 -1.44	152.09	149.76	152.09	231,437
15 Jul 16	151.41000 -0.10	152.10	149.37	150.81	221,256
14 Jul 16	151.50999 +0.81	152.20	150.47	151.87	319,233
13 Jul 16	150.70000 -0.38	152.23	150.15	151.40	334,123
12 Jul 16	151.08000 +0.27	151.74	150.06	151.59	255,146
11 Jul 16	150.81000 -0.91	153.62	150.78	153.41	446,556
08 Jul 16	151.72000 +2.45	152.63	150.14	150.59	414,207
07 Jul 16	149.27000 -0.76	150.59	148.13	150.00	403,633
06 Jul 16	150.03000 +5.44	151.40	145.09	145.14	869,353
05 Jul 16	144.59000 +1.00	144.78	142.19	143.54	321,629
01 Jul 16	143.59000 -1.81	145.72	143.05	144.79	253,380
30 Jun 16	145.39999 +3.38	145.59	141.97	142.94	420,362
29 Jun 16	142.02000 +0.76	144.09	140.98	142.43	385,984
28 Jun 16	141.25999 +5.39	141.86	136.77	136.97	478,974
27 Jun 16	135.87000 -3.31	137.80	134.84	137.64	466,656
24 Jun 16	139.17999 -4.95	142.25	137.88	138.93	3,945,631
23 Jun 16	144.13000 +4.89	144.14	140.36	140.36	422,751
22 Jun 16	139.24001 +0.51	140.50	138.37	138.37	355,973
21 Jun 16	138.73000 -2.22	141.43	137.52	141.43	361,148
20 Jun 16	140.95000 +0.47	142.20	140.08	140.37	276,699
17 Jun 16	140.48000 -2.04	143.38	140.40	142.93	434,130
16 Jun 16	142.52000 +0.92	142.58	140.02	140.61	147,793
15 Jun 16	141.60001 +0.11	142.45	140.05	141.81	254,751
14 Jun 16	141.49001 -0.58	142.50	140.95	141.55	235,324
13 Jun 16	142.07001 +0.23	142.36	139.51	140.84	552,065
10 Jun 16	141.84000 -0.39	142.61	140.48	140.95	244,965
09 Jun 16	142.23000 -1.32	143.13	141.30	142.99	240,373
08 Jun 16	143.55000 +1.80	143.55	140.95	141.46	250,533
07 Jun 16	141.75000 -1.50	142.92	140.96	142.92	324,943
06 Jun 16	143.25000 +1.55	143.64	142.07	142.68	331,716
03 Jun 16	141.70000 +0.25	142.38	139.65	141.50	211,953
02 Jun 16	141.45000 +0.80	141.64	139.80	140.01	391,137
01 Jun 16	140.64999 +0.71	140.83	138.82	139.12	278,434
31 May 16	139.94000 -0.64	141.35	139.64	141.35	257,265
27 May 16	140.58000 +1.82	140.63	137.72	138.35	406,584
26 May 16	138.75999 -1.24	140.54	138.53	140.40	361,814
25 May 16	140.00000 +1.53	140.24	137.26	139.24	357,624
24 May 16	138.47000 +4.10	140.06	133.74	134.62	338,930
23 May 16	134.37000 -0.06	134.98	132.87	134.76	203,078
20 May 16	134.42999 +1.29	135.68	132.90	132.90	253,039
19 May 16	133.14000 -0.28	133.95	131.66	132.53	269,096
18 May 16	133.42000 +2.18	133.99	130.00	131.08	266,629
17 May 16	131.24001 -1.36	132.80	130.21	132.11	322,164
16 May 16	132.60001 +2.00	133.68	130.80	131.10	213,288
13 May 16	130.60001 -1.32	132.37	130.38	131.46	257,805
12 May 16	131.92000 +3.21	132.02	128.29	129.40	360,322
11 May 16	128.71001 +1.59	128.83	125.89	126.51	331,313
10 May 16	127.12000 -0.17	127.86	126.26	127.80	240,527
09 May 16	127.29000 +1.83	128.22	125.47	125.86	275,782
06 May 16	125.46000 +1.05	125.80	122.46	124.11	229,247
05 May 16	124.41000 +1.68	125.97	117.60	122.83	273,595
04 May 16	122.73000 +1.87	123.43	119.17	120.00	264,456
03 May 16	120.86000 -2.45	124.25	119.65	122.67	256,868
02 May 16	123.31000 +0.55	123.53	122.11	122.76	339,408
29 Apr 16	122.76000 -0.99	124.71	121.55	123.84	261,280
28 Apr 16	123.75000 -1.96	126.05	123.14	125.06	206,708
27 Apr 16	125.71000 -3.69	127.95	124.44	126.76	211,101
26 Apr 16	129.39999 +0.82	129.82	127.80	129.28	199,337
25 Apr 16	128.58000 -0.88	130.00	127.98	129.59	237,036
22 Apr 16	129.46001 +1.22	129.83	128.03	128.03	296,536
21 Apr 16	128.24001 -0.87	129.49	127.38	128.97	260,319
20 Apr 16	129.11000 +2.93	129.72	124.99	126.64	224,332
19 Apr 16	126.18000 +1.73	126.78	124.37	125.27	222,185
18 Apr 16	124.45000 -0.23	124.73	123.68	123.68	145,654
15 Apr 16	124.68000 -1.01	125.94	124.18	125.08	217,749
14 Apr 16	125.69000 +0.69	126.80	124.03	125.38	187,769
13 Apr 16	125.00000 +3.13	125.42	121.68	122.16	217,839
12 Apr 16	121.87000 +0.32	123.14	120.31	121.35	226,988
11 Apr 16	121.55000 -1.46	123.88	121.26	123.88	171,406
08 Apr 16	123.01000 -0.99	126.33	122.59	125.20	210,730
07 Apr 16	124.00000 -1.39	126.55	122.38	124.85	289,703
06 Apr 16	125.39000 +2.28	125.88	122.60	122.84	201,700
05 Apr 16	123.11000 -3.40	128.51	122.96	126.08	282,904
04 Apr 16	126.51000 -2.07	129.43	125.26	128.78	212,647
01 Apr 16	128.58000 +3.75	129.57	124.43	124.43	293,404
31 Mar 16	124.83000 +1.21	126.62	122.04	123.33	276,161
30 Mar 16	123.62000 -0.24	124.59	122.18	124.22	221,342
29 Mar 16	123.86000 +2.85	123.96	119.18	120.49	246,439
28 Mar 16	121.01000 +0.81	121.44	119.93	120.93	193,355
24 Mar 16	120.20000 -0.95	121.99	119.38	120.92	163,337
23 Mar 16	121.15000 -0.82	123.08	121.12	121.46	215,948
22 Mar 16	121.97000 -0.38	122.96	121.49	122.00	247,999
21 Mar 16	122.35000 -2.00	124.00	122.00	124.00	161,289
18 Mar 16	124.35000 +0.67	124.59	123.32	124.21	349,995
17 Mar 16	123.68000 +0.58	124.24	122.36	122.94	158,953
16 Mar 16	123.10000 +0.03	124.40	121.74	122.31	197,625
15 Mar 16	123.07000 -1.11	125.32	122.60	123.83	174,899
14 Mar 16	124.18000 -0.75	125.26	123.82	124.65	149,052
11 Mar 16	124.93000 -1.00	127.39	123.46	126.90	235,610
10 Mar 16	125.93000 +3.33	127.35	122.45	122.51	460,199
09 Mar 16	122.60000 -1.19	125.23	121.07	124.39	432,195
08 Mar 16	123.79000 +1.76	127.30	121.03	121.41	377,237
07 Mar 16	122.03000 -4.26	125.81	121.54	125.61	276,963
04 Mar 16	126.29000 +5.53	126.36	119.63	121.21	335,374
03 Mar 16	120.76000 +0.80	120.93	118.22	120.17	264,143
02 Mar 16	119.96000 +1.65	120.91	117.83	118.18	197,218
01 Mar 16	118.31000 -0.15	120.30	117.57	119.46	198,744
29 Feb 16	118.46000 -1.44	119.96	118.16	119.33	385,651
26 Feb 16	119.90000 +0.65	120.94	119.17	120.25	224,510
25 Feb 16	119.25000 +3.25	119.72	116.43	116.80	255,232
24 Feb 16	116.00000 +0.75	116.01	113.26	113.92	242,795
23 Feb 16	115.25000 +4.00	116.00	111.00	111.00	367,542
22 Feb 16	111.25000 -2.88	116.36	111.07	114.59	207,749
19 Feb 16	114.13000 +2.22	114.74	110.07	111.66	197,138
18 Feb 16	111.91000 -2.24	115.00	111.83	114.48	215,768
17 Feb 16	114.15000 +3.36	114.69	111.79	111.79	363,521
16 Feb 16	110.79000 +1.97	112.07	109.00	110.26	194,037
12 Feb 16	108.82000 +2.70	109.63	106.28	107.51	175,618
11 Feb 16	106.12000 +0.83	107.27	102.71	103.73	210,404
10 Feb 16	105.29000 -1.69	109.18	104.69	107.42	266,648
09 Feb 16	106.98000 +1.64	107.51	103.24	103.69	151,691
08 Feb 16	105.34000 -1.26	105.91	102.32	105.55	333,835
05 Feb 16	106.60000 -4.91	112.74	106.56	111.42	289,913
04 Feb 16	111.51000 -2.33	114.21	110.27	114.02	205,838
03 Feb 16	113.84000 -0.79	116.60	112.92	115.78	241,542
02 Feb 16	114.63000 -1.13	115.29	113.52	114.76	203,629
01 Feb 16	115.76000 -0.47	116.90	114.63	115.34	383,690
29 Jan 16	116.23000 +4.26	117.03	112.52	112.52	416,724
28 Jan 16	111.97000 +3.69	113.33	108.83	109.20	332,930
27 Jan 16	108.28000 +3.90	109.42	102.00	104.87	372,084
26 Jan 16	104.38000 +2.41	104.58	102.00	102.28	267,112
25 Jan 16	101.97000 -1.33	103.66	101.79	102.54	163,909
22 Jan 16	103.30000 +1.39	103.91	101.75	103.20	281,765
21 Jan 16	101.91000 -1.40	104.26	101.66	103.50	236,087
20 Jan 16	103.31000 +0.93	104.10	99.60	100.87	290,133
19 Jan 16	102.38000 +0.61	104.51	98.00	103.15	249,679
15 Jan 16	101.77000 -2.67	103.70	100.39	101.68	240,486
14 Jan 16	104.44000 +1.54	105.45	102.04	103.17	145,984
13 Jan 16	102.90000 -3.38	107.68	101.76	106.98	207,090
12 Jan 16	106.28000 -0.24	107.72	101.07	107.27	172,911
11 Jan 16	106.52000 +0.79	107.37	105.56	106.14	243,202
08 Jan 16	105.73000 -1.33	108.09	105.44	107.56	416,690
07 Jan 16	107.06000 -1.70	107.79	105.98	106.71	228,646
06 Jan 16	108.76000 -1.33	109.60	107.35	108.33	235,013
05 Jan 16	110.09000 +0.81	111.10	108.89	109.33	194,007
04 Jan 16	109.28000 -2.31	110.72	107.64	109.86	302,034
31 Dec 15	111.59000 -1.37	113.53	110.72	112.75	492,405
30 Dec 15	112.96000 -1.28	115.89	112.83	114.02	219,343
29 Dec 15	114.24000 +1.54	115.54	113.33	113.70	183,650
28 Dec 15	112.70000 +1.57	112.98	110.63	110.63	175,675
24 Dec 15	111.13000 +6.37	111.96	105.28	105.28	195,924
23 Dec 15	104.76000 -0.04	105.79	104.08	105.08	141,034
22 Dec 15	104.80000 -0.82	106.23	103.18	106.23	203,746
21 Dec 15	105.62000 +0.74	105.92	104.12	105.88	348,169
18 Dec 15	104.88000 -3.04	108.06	104.75	107.26	747,307
17 Dec 15	107.92000 -1.30	112.75	107.59	109.66	250,535
16 Dec 15	109.22000 +1.22	109.54	107.40	108.57	210,066
15 Dec 15	108.00000 -0.27	109.45	107.19	109.22	346,176
14 Dec 15	108.27000 +1.62	109.93	105.68	106.94	258,609
11 Dec 15	106.65000 -2.53	110.00	105.98	107.30	214,585
10 Dec 15	109.18000 -0.33	110.22	106.18	109.29	178,886
09 Dec 15	109.51000 -3.41	112.58	109.04	112.58	201,865
08 Dec 15	112.92000 -0.64	113.54	111.62	112.87	200,739
07 Dec 15	113.56000 -0.32	114.56	111.69	113.89	235,690
04 Dec 15	113.88000 +4.38	113.94	108.71	109.48	224,407
03 Dec 15	109.50000 +3.06	109.62	106.84	107.44	410,106
02 Dec 15	106.44000 -0.26	108.09	106.23	106.96	141,155
01 Dec 15	106.70000 -0.08	107.50	105.39	107.38	340,566
30 Nov 15	106.78000 -0.88	108.25	105.98	107.87	281,867
27 Nov 15	107.66000 +1.66	108.13	105.28	105.56	131,832
25 Nov 15	106.00000 +0.80	106.11	104.72	105.22	220,484
24 Nov 15	105.20000 -2.15	106.80	104.09	106.53	488,064
23 Nov 15	107.35000 +0.67	107.96	106.15	106.15	321,453
20 Nov 15	106.68000 +3.19	106.78	103.40	104.15	269,811
19 Nov 15	103.49000 -0.12	104.54	102.36	103.10	204,076
18 Nov 15	103.61000 +1.88	103.64	100.63	101.76	293,396
17 Nov 15	101.73000 +0.98	102.56	99.81	100.68	230,093
16 Nov 15	100.75000 +2.17	100.91	98.20	98.63	178,938
13 Nov 15	98.58000 -1.43	99.92	98.49	99.28	257,877
12 Nov 15	100.01000 -1.17	101.07	99.10	100.50	263,696
11 Nov 15	101.18000 +1.21	101.62	99.91	100.35	361,641
10 Nov 15	99.97000 +0.81	100.70	97.64	98.65	207,812
09 Nov 15	99.16000 -0.66	99.87	97.50	99.85	210,336
06 Nov 15	99.82000 +0.84	99.85	98.11	98.87	217,876
05 Nov 15	98.98000 +0.43	99.11	97.28	98.50	176,282
04 Nov 15	98.55000 -0.33	100.12	96.00	99.12	307,902
03 Nov 15	98.88000 -0.12	101.47	97.99	98.85	188,597
02 Nov 15	99.00000 -2.31	102.41	98.92	101.77	473,899
30 Oct 15	101.31000 -1.58	104.56	100.09	102.81	4,926,507
29 Oct 15	102.89000 +2.69	103.08	99.06	99.37	420,143
28 Oct 15	100.19500 +4.93	100.60	95.97	96.24	408,999
27 Oct 15	95.26000 -0.60	96.08	94.80	95.39	171,206
26 Oct 15	95.86000 +5.85	95.86	90.98	91.15	282,674
23 Oct 15	90.01000 +0.46	90.71	88.83	90.58	213,318
22 Oct 15	89.55000 +2.69	90.88	87.42	87.86	468,327
21 Oct 15	86.86000 -9.24	97.44	86.19	95.52	1,235,798
20 Oct 15	96.10000 +0.16	98.00	94.75	96.07	175,292
19 Oct 15	95.94000 -0.79	96.46	94.62	96.04	225,549
16 Oct 15	96.73000 +0.23	97.31	95.40	96.88	144,300
15 Oct 15	96.50000 +2.26	96.71	94.42	94.42	174,432
14 Oct 15	94.24000 -0.32	95.44	93.31	94.49	167,308
13 Oct 15	94.56000 -2.40	97.01	94.52	96.41	87,452
12 Oct 15	96.96000 +2.26	96.98	93.52	94.55	119,166
09 Oct 15	94.70000 -0.80	96.84	94.04	95.79	124,024
08 Oct 15	95.50000 +0.66	95.58	93.90	94.94	157,826
07 Oct 15	94.84000 +1.51	94.89	93.01	93.98	166,544
06 Oct 15	93.33000 -3.60	96.66	92.85	96.66	147,464
05 Oct 15	96.93000 +1.92	97.21	95.01	96.13	177,016
02 Oct 15	95.01000 +0.99	95.35	91.71	92.41	297,889
01 Oct 15	94.02000 +1.00	94.15	91.07	92.92	256,877
30 Sep 15	93.02000 +2.20	93.15	90.19	91.52	301,559
29 Sep 15	90.82000 -3.88	95.15	89.79	94.70	260,716
28 Sep 15	94.70000 -4.82	99.13	94.55	98.95	233,839
25 Sep 15	99.52000 +2.37	101.21	97.88	98.15	322,440
24 Sep 15	97.15000 -1.84	98.86	96.77	98.52	273,469
23 Sep 15	98.99000 +3.07	99.43	95.55	95.90	205,016
22 Sep 15	95.92000 -1.12	97.32	95.05	96.00	108,042
21 Sep 15	97.04000 +0.72	98.27	95.98	97.28	221,441
18 Sep 15	96.32000 -0.18	96.79	94.85	95.27	359,899
17 Sep 15	96.50000 -1.00	98.34	96.05	97.32	199,093
16 Sep 15	97.50000 +0.20	97.84	96.32	97.52	190,030
15 Sep 15	97.30000 +0.34	98.00	96.67	97.40	232,497
14 Sep 15	96.96000 -0.39	98.00	96.37	97.39	116,281
11 Sep 15	97.35000 +0.21	97.70	96.54	96.54	175,864
10 Sep 15	97.14000 +0.52	97.76	96.27	96.27	117,843
09 Sep 15	96.62000 +0.12	98.35	96.48	97.67	163,649
08 Sep 15	96.50000 +1.65	97.06	94.67	96.45	215,211
04 Sep 15	94.85000 -1.35	96.18	94.12	94.87	159,147
03 Sep 15	96.20000 -0.43	97.77	95.81	96.95	391,479
02 Sep 15	96.63000 +4.92	96.68	92.46	92.78	438,118
01 Sep 15	91.71000 +1.29	92.07	87.57	88.80	272,434
31 Aug 15	90.42000 -1.03	91.46	89.87	90.55	225,423
28 Aug 15	91.45000 -0.38	91.67	89.73	91.25	244,205
27 Aug 15	91.83000 +0.86	92.57	90.42	91.44	205,486
26 Aug 15	90.97000 +2.06	91.38	87.80	90.89	207,974
25 Aug 15	88.91000 -0.70	92.59	88.68	92.46	205,712
24 Aug 15	89.61000 -4.35	93.25	88.01	89.43	271,647
21 Aug 15	93.96000 -2.61	96.49	93.84	95.66	217,837
20 Aug 15	96.57000 -1.49	97.98	95.97	97.31	231,778
19 Aug 15	98.06000 +0.57	98.35	96.62	97.09	161,815
18 Aug 15	97.49000 -0.04	98.32	96.83	97.30	102,711
17 Aug 15	97.53000 +1.15	97.53	95.40	96.09	125,013
14 Aug 15	96.38000 +1.84	96.61	93.38	94.05	98,607
13 Aug 15	94.54000 -0.83	96.20	94.31	95.44	135,734
12 Aug 15	95.37000 -0.79	95.88	93.47	95.45	118,797
11 Aug 15	96.16000 -1.25	97.14	94.58	96.83	130,707
10 Aug 15	97.41000 -0.16	99.68	96.83	97.76	178,241
07 Aug 15	97.57000 -0.36	98.10	95.47	97.40	233,468
06 Aug 15	97.93000 -1.32	99.87	97.21	99.12	155,635
05 Aug 15	99.25000 +2.29	99.76	97.01	97.04	131,074
04 Aug 15	96.96000 -0.96	97.96	96.35	97.67	145,035
03 Aug 15	97.92000 +0.12	98.88	97.02	98.01	131,365
31 Jul 15	97.80000 +0.73	99.30	97.07	97.57	170,404
30 Jul 15	97.07000 -1.09	98.57	96.64	97.41	250,204
29 Jul 15	98.16000 +0.50	98.53	97.21	97.44	244,994
28 Jul 15	97.66000 -0.29	98.67	96.10	98.34	189,703
27 Jul 15	97.95000 +1.41	98.08	95.00	96.08	201,883
24 Jul 15	96.54000 -1.41	98.30	96.38	97.67	176,005
23 Jul 15	97.95000 +0.00	102.81	95.97	98.31	223,890
22 Jul 15	97.95000 -2.27	99.20	95.11	99.20	361,794
21 Jul 15	100.22000 -0.72	101.58	99.46	101.06	195,236
20 Jul 15	100.94000 -0.37	102.09	100.62	101.69	201,808
17 Jul 15	101.31000 -0.19	102.17	100.86	101.80	206,214
16 Jul 15	101.50000 +1.62	101.91	99.74	100.35	273,253
15 Jul 15	99.88000 -1.03	101.25	99.47	101.17	260,079
14 Jul 15	100.91000 -0.83	101.88	100.20	101.74	241,068
13 Jul 15	101.74000 -1.54	104.69	101.38	104.03	303,284
10 Jul 15	103.28000 +3.66	103.41	99.77	100.42	291,439
09 Jul 15	99.62000 +1.84	100.29	97.89	98.85	367,267
08 Jul 15	97.78000 +0.31	97.97	95.83	96.87	296,727
07 Jul 15	97.47000 +0.60	97.66	94.39	97.21	281,969
06 Jul 15	96.87000 +2.38	96.97	93.75	94.20	232,847
02 Jul 15	94.49000 -0.27	95.27	94.16	94.78	166,765
01 Jul 15	94.76000 +1.99	95.22	93.65	93.65	276,846
30 Jun 15	92.77000 +0.45	93.49	92.20	92.68	214,135
29 Jun 15	92.32000 -4.54	95.18	92.30	94.75	243,330
26 Jun 15	96.86000 -0.48	97.99	96.49	97.70	452,741
25 Jun 15	97.34000 +0.09	98.88	96.60	97.72	293,869
24 Jun 15	97.25000 +1.05	97.81	96.11	96.18	371,950
23 Jun 15	96.20000 +0.93	96.41	95.29	95.42	263,988
22 Jun 15	95.27000 +3.76	95.34	92.06	92.33	271,927
19 Jun 15	91.51000 +2.30	91.98	88.64	89.41	327,342
18 Jun 15	89.21000 +0.50	89.33	88.39	89.00	238,690
17 Jun 15	88.71000 +1.41	89.00	87.23	87.77	165,167
16 Jun 15	87.30000 +0.31	87.78	86.52	86.57	149,133
15 Jun 15	86.99000 +0.68	87.34	83.89	85.40	162,871
12 Jun 15	86.31000 -0.37	86.80	85.12	86.53	130,894
11 Jun 15	86.68000 +0.11	87.06	86.41	86.65	157,940
10 Jun 15	86.57000 +1.18	87.16	85.81	85.98	204,835
09 Jun 15	85.39000 -0.89	86.56	85.08	86.00	141,071
08 Jun 15	86.28000 -0.37	86.99	86.06	86.19	139,539
05 Jun 15	86.65000 +0.16	87.27	86.27	86.57	254,549
04 Jun 15	86.49000 -1.40	88.89	86.41	87.00	142,915
03 Jun 15	87.89000 -0.60	89.61	87.80	89.00	295,831
02 Jun 15	88.49000 -0.47	89.00	88.07	88.46	131,190
01 Jun 15	88.96000 +0.51	89.48	87.34	88.80	164,835
29 May 15	88.45000 -0.57	88.83	87.12	88.77	199,469
28 May 15	89.02000 -0.21	89.25	88.35	89.25	134,868
27 May 15	89.23000 +2.67	89.32	86.54	86.54	278,922
26 May 15	86.56000 -1.16	87.81	85.72	87.28	232,475
22 May 15	87.72000 -0.28	88.51	87.34	88.08	157,792
21 May 15	88.00000 -0.36	88.40	87.66	88.16	184,665
20 May 15	88.36000 -0.32	89.01	87.93	89.01	165,393
19 May 15	88.68000 -0.42	89.85	87.87	89.25	183,670
18 May 15	89.10000 +1.61	89.14	87.12	87.78	179,688
15 May 15	87.49000 +0.22	88.39	86.99	87.29	142,242
14 May 15	87.27000 +1.20	87.35	85.59	86.39	183,813
13 May 15	86.07000 +0.05	86.98	85.28	86.12	197,508
12 May 15	86.02000 -0.05	86.32	84.65	85.48	275,665
11 May 15	86.07000 +1.40	86.39	84.67	84.68	194,689
08 May 15	84.67000 -0.35	86.49	84.43	85.98	188,416
07 May 15	85.02000 +1.12	85.46	83.09	83.95	157,187
06 May 15	83.90000 +0.60	84.65	82.65	83.23	223,462
05 May 15	83.30000 -1.68	85.37	83.05	84.59	241,863
04 May 15	84.98000 +0.02	85.47	84.57	84.99	143,597
01 May 15	84.96000 -0.89	86.93	84.58	85.86	192,085
30 Apr 15	85.85000 -3.21	89.07	85.83	88.46	314,052
29 Apr 15	89.06000 -0.78	89.81	88.23	89.64	302,726
28 Apr 15	89.84000 +2.00	90.17	87.67	87.99	416,032
27 Apr 15	87.84000 -0.09	88.37	87.28	88.00	488,563
24 Apr 15	87.93000 -0.77	88.70	85.91	88.70	445,420
23 Apr 15	88.70000 +0.04	89.02	87.73	88.39	287,895
22 Apr 15	88.66000 -1.35	89.56	85.40	89.56	401,221
21 Apr 15	90.01000 +1.29	90.01	88.21	89.38	195,777
20 Apr 15	88.72000 +1.41	89.11	87.57	88.12	119,252
17 Apr 15	87.31000 -2.48	89.97	86.94	88.80	191,340
16 Apr 15	89.79000 +1.22	89.91	88.18	88.67	219,439
15 Apr 15	88.57000 -0.73	89.85	88.34	89.76	381,392
14 Apr 15	89.30000 +1.15	90.17	88.45	88.55	263,645
13 Apr 15	88.15000 +0.08	88.71	87.60	88.40	251,228
10 Apr 15	88.07000 +0.80	88.08	87.03	87.75	103,843
09 Apr 15	87.27000 -0.23	87.63	86.42	87.23	236,661
08 Apr 15	87.50000 +1.49	87.54	85.29	85.77	177,807
07 Apr 15	86.01000 +0.58	87.13	85.67	85.72	230,026
06 Apr 15	85.43000 +0.91	86.54	83.49	84.36	212,291
02 Apr 15	84.52000 +1.65	84.64	82.77	82.98	286,556
01 Apr 15	82.87000 -0.03	84.40	82.04	82.54	296,479
31 Mar 15	82.90000 -3.57	86.25	82.81	86.25	230,802
30 Mar 15	86.47000 +2.49	86.98	84.38	84.62	146,897
27 Mar 15	83.98000 +0.49	84.06	82.61	83.29	232,261
26 Mar 15	83.49000 +0.40	84.37	81.94	83.11	185,390
25 Mar 15	83.09000 -2.72	86.39	82.89	86.39	155,183
24 Mar 15	85.81000 -1.12	87.16	85.75	86.58	161,950
23 Mar 15	86.93000 -1.87	88.36	86.26	87.02	184,488
20 Mar 15	88.80000 +1.49	88.93	86.72	87.80	286,189
19 Mar 15	87.31000 +0.41	87.45	86.03	86.38	115,968
18 Mar 15	86.90000 +0.23	86.98	85.30	86.74	121,904
17 Mar 15	86.67000 +0.64	86.82	85.65	86.05	192,001
16 Mar 15	86.03000 +0.53	86.84	85.85	86.11	130,517
13 Mar 15	85.50000 -0.50	86.80	84.32	86.08	157,933
12 Mar 15	86.00000 +0.29	87.80	85.23	86.72	249,038
11 Mar 15	85.71000 +1.15	85.93	84.44	84.44	281,432
10 Mar 15	84.56000 -0.71	85.21	83.64	84.16	95,941
09 Mar 15	85.27000 +1.06	85.47	84.21	84.33	173,704
06 Mar 15	84.21000 -1.80	86.59	83.77	85.19	120,849
05 Mar 15	86.01000 +2.22	86.11	83.52	84.21	218,111
04 Mar 15	83.79000 +3.52	84.84	79.39	79.89	248,455
03 Mar 15	80.27000 -0.59	81.16	78.88	80.46	105,989
02 Mar 15	80.86000 +1.27	81.59	79.72	79.72	123,030
27 Feb 15	79.59000 -1.34	80.94	79.54	80.54	130,157
26 Feb 15	80.93000 +1.10	81.20	79.33	79.53	108,284
25 Feb 15	79.83000 -0.27	80.57	79.19	80.26	86,440
24 Feb 15	80.10000 +0.03	81.32	79.63	80.25	108,924
23 Feb 15	80.07000 +1.10	80.07	78.10	78.95	154,065
20 Feb 15	78.97000 -0.59	79.74	77.46	79.61	178,682
19 Feb 15	79.56000 -0.96	81.82	79.47	80.12	138,432
18 Feb 15	80.52000 +0.78	81.70	79.35	79.35	398,010
17 Feb 15	79.74000 -1.48	81.21	79.53	81.04	184,722
13 Feb 15	81.22000 -0.66	82.85	81.15	81.89	136,155
12 Feb 15	81.88000 +0.96	82.41	80.92	81.50	127,349
11 Feb 15	80.92000 +0.40	81.52	80.44	80.62	108,258
10 Feb 15	80.52000 +0.45	81.47	79.93	80.72	170,432
09 Feb 15	80.07000 -1.61	82.16	79.95	81.63	162,777
06 Feb 15	81.68000 +1.27	82.43	80.41	80.41	232,813
05 Feb 15	80.41000 +2.43	80.70	78.41	78.44	166,337
04 Feb 15	77.98000 +2.03	78.43	74.95	75.39	129,229
03 Feb 15	75.95000 +0.87	76.45	74.17	75.42	181,925
02 Feb 15	75.08000 -0.89	76.85	74.72	76.12	330,397
30 Jan 15	75.97000 +0.02	77.30	75.07	75.25	205,290
29 Jan 15	75.95000 +2.69	76.49	73.61	73.61	260,959
28 Jan 15	73.26000 -0.89	78.49	72.83	76.10	165,459
27 Jan 15	74.15000 -0.21	74.63	73.27	73.27	108,756
26 Jan 15	74.36000 +0.34	74.57	72.82	74.07	112,434
23 Jan 15	74.02000 -0.42	75.20	73.85	74.57	117,746
22 Jan 15	74.44000 +2.89	75.09	71.16	72.17	249,497
21 Jan 15	71.55000 -0.61	72.79	71.05	71.73	124,823
20 Jan 15	72.16000 -0.25	73.00	71.37	72.62	137,611
16 Jan 15	72.41000 +1.81	72.47	70.00	70.20	138,948
15 Jan 15	70.60000 -2.36	73.00	70.38	72.95	139,365
14 Jan 15	72.96000 +0.35	73.15	71.51	71.77	143,286
13 Jan 15	72.61000 +1.62	73.26	71.54	71.69	331,518
12 Jan 15	70.99000 -0.52	72.19	70.61	71.70	168,619
09 Jan 15	71.51000 -0.19	72.45	70.85	71.54	144,997
08 Jan 15	71.70000 +3.43	71.84	68.06	68.95	158,822
07 Jan 15	68.27000 +0.61	68.41	66.18	68.29	275,915
06 Jan 15	67.66000 -1.33	69.50	67.39	69.37	173,678
05 Jan 15	68.99000 -1.36	70.24	68.83	70.03	218,045
02 Jan 15	70.35000 -1.36	72.27	70.26	72.26	130,728
31 Dec 14	71.71000 -0.28	72.58	71.61	72.22	168,329
30 Dec 14	71.99000 -0.24	72.45	71.52	72.00	112,615
29 Dec 14	72.23000 -1.02	73.40	71.97	73.16	165,669
26 Dec 14	73.25000 +0.95	73.77	71.86	72.55	109,038
24 Dec 14	72.30000 +0.01	73.16	71.75	72.33	64,796
23 Dec 14	72.29000 +0.66	72.82	71.31	71.99	110,236
22 Dec 14	71.63000 +0.09	72.49	71.15	71.51	146,471
19 Dec 14	71.54000 -0.69	72.20	70.94	72.06	511,668
18 Dec 14	72.23000 +2.17	72.64	70.25	70.69	173,011
17 Dec 14	70.06000 +1.46	70.35	67.90	68.60	219,502
16 Dec 14	68.60000 +0.10	69.13	67.99	68.42	153,949
15 Dec 14	68.50000 +0.05	69.14	67.59	68.83	145,521
12 Dec 14	68.45000 -1.34	70.07	68.07	68.92	112,416
11 Dec 14	69.79000 +0.89	70.70	68.99	69.32	132,916
10 Dec 14	68.90000 -0.45	69.85	68.69	68.95	153,051
09 Dec 14	69.35000 +1.36	69.49	66.56	67.28	142,456
08 Dec 14	67.99000 -0.11	69.49	67.45	68.09	147,883
05 Dec 14	68.10000 +0.73	68.66	67.34	67.34	138,980
04 Dec 14	67.37000 +0.68	67.91	66.82	66.94	205,608
03 Dec 14	66.69000 +1.43	67.28	64.89	64.89	264,572
02 Dec 14	65.26000 +1.05	65.79	64.30	64.41	139,209
01 Dec 14	64.21000 -1.36	65.82	64.10	65.45	135,762
28 Nov 14	65.57000 +0.70	66.36	65.15	65.19	117,120
26 Nov 14	64.87000 +0.86	65.00	63.88	64.16	152,299
25 Nov 14	64.01000 -0.29	64.39	63.61	64.39	98,665
24 Nov 14	64.30000 +1.56	64.54	62.54	62.70	184,736
21 Nov 14	62.74000 -1.20	65.00	62.64	64.72	160,418
20 Nov 14	63.94000 +0.92	63.98	62.63	62.76	147,325
19 Nov 14	63.02000 -0.37	63.37	62.09	63.37	127,901
18 Nov 14	63.39000 -0.34	64.21	63.26	64.00	192,482
17 Nov 14	63.73000 -1.72	65.46	63.40	65.24	176,431
14 Nov 14	65.45000 -0.62	66.24	65.37	66.11	154,807
13 Nov 14	66.07000 +0.16	66.20	65.53	66.10	112,913
12 Nov 14	65.91000 +0.65	66.08	64.60	65.12	97,144
11 Nov 14	65.26000 +0.31	65.36	64.56	64.72	178,412
10 Nov 14	64.95000 -0.41	65.93	63.94	65.28	188,323
07 Nov 14	65.36000 -0.27	65.47	64.56	65.47	173,171
06 Nov 14	65.63000 -0.12	66.22	64.66	65.55	169,698
05 Nov 14	65.75000 +0.78	66.62	65.16	65.59	225,837
04 Nov 14	64.97000 +0.40	65.50	64.05	64.05	140,683
03 Nov 14	64.57000 -0.08	64.77	63.24	64.69	146,368
31 Oct 14	64.65000 +0.42	65.66	64.17	65.66	202,807
30 Oct 14	64.23000 +0.24	64.61	63.58	63.58	197,948
29 Oct 14	63.99000 -0.05	64.68	63.37	64.13	196,590
28 Oct 14	64.04000 +0.93	64.28	63.49	63.52	218,932
27 Oct 14	63.11000 +0.96	63.19	61.50	61.93	119,565
24 Oct 14	62.15000 +0.90	62.24	60.84	61.38	165,454
23 Oct 14	61.25000 +0.10	61.53	60.45	61.53	284,019
22 Oct 14	61.15000 -4.48	64.50	60.93	64.50	584,721
21 Oct 14	65.63000 +1.68	65.64	63.38	64.35	250,331
20 Oct 14	63.95000 +1.09	63.98	62.32	62.73	270,257
17 Oct 14	62.86000 -0.92	64.73	62.61	64.73	274,837
16 Oct 14	63.77500 -0.83	65.15	62.31	63.67	356,058
15 Oct 14	64.61000 +1.52	64.80	61.73	62.50	417,785
14 Oct 14	63.09000 +0.53	63.49	62.64	62.95	401,458
13 Oct 14	62.56000 +0.03	63.35	62.26	62.72	296,463
10 Oct 14	62.53000 +0.38	63.34	61.48	61.78	302,417
09 Oct 14	62.15000 -0.56	63.18	61.89	62.77	260,812
08 Oct 14	62.71000 +0.71	62.96	61.61	61.86	194,132
07 Oct 14	62.00000 -0.70	62.99	61.90	62.25	349,089
06 Oct 14	62.70000 +0.25	63.04	61.96	62.48	234,203
03 Oct 14	62.45000 +0.67	62.85	61.50	62.48	278,584
02 Oct 14	61.78000 -0.07	62.48	61.35	61.85	281,590
01 Oct 14	61.85000 -0.01	62.13	61.36	61.96	365,816
30 Sep 14	61.86000 -0.19	62.24	61.42	61.86	350,118
29 Sep 14	62.05000 +0.66	62.08	60.58	60.87	246,746
26 Sep 14	61.39000 +1.34	61.80	60.36	60.58	356,164
25 Sep 14	60.05000 -0.65	60.60	59.66	60.60	179,981
24 Sep 14	60.70000 +1.40	60.71	59.05	59.43	192,945
23 Sep 14	59.30000 -1.24	60.66	59.07	60.18	195,700
22 Sep 14	60.54000 -1.21	61.50	60.38	61.34	167,300
19 Sep 14	61.75000 +0.12	62.87	60.27	61.66	690,400
18 Sep 14	61.63000 +2.82	62.51	58.97	59.27	590,200
17 Sep 14	58.81000 +0.22	59.23	58.24	58.53	197,400
16 Sep 14	58.59000 +0.58	58.84	57.50	58.03	246,100
15 Sep 14	58.01000 -1.05	58.82	57.75	58.77	204,200
12 Sep 14	59.06000 -0.20	59.80	58.76	59.37	215,300
11 Sep 14	59.26000 -0.72	59.96	58.85	59.55	151,500
10 Sep 14	59.98000 +0.11	60.26	59.52	59.98	199,200
09 Sep 14	59.87000 +0.09	60.02	58.95	59.77	221,300
08 Sep 14	59.78000 +0.48	60.11	59.13	59.26	130,800
05 Sep 14	59.30000 +0.89	59.39	58.08	58.16	168,500
04 Sep 14	58.41000 -1.61	60.20	58.00	60.20	192,400
03 Sep 14	60.02000 +0.47	60.35	59.56	59.84	390,400
02 Sep 14	59.55000 +0.63	59.81	58.62	59.19	152,600
29 Aug 14	58.92000 +0.28	59.24	58.37	58.65	118,300
28 Aug 14	58.64000 -0.67	59.30	58.27	59.22	155,300
27 Aug 14	59.31000 -0.21	59.47	58.72	59.37	109,400
26 Aug 14	59.52000 -0.10	60.13	59.10	59.55	212,800
25 Aug 14	59.62000 +1.65	59.74	57.97	58.24	306,600
22 Aug 14	57.97000 +0.21	58.40	57.49	57.84	166,700
21 Aug 14	57.76000 -0.37	58.07	57.25	58.07	201,500
20 Aug 14	58.13000 -0.07	58.75	57.28	58.00	212,200
19 Aug 14	58.20000 -0.03	58.37	57.86	58.29	213,400
18 Aug 14	58.23000 +0.93	58.36	57.30	57.75	203,200
15 Aug 14	57.30000 +0.49	57.40	55.25	57.36	290,500
14 Aug 14	56.81000 +0.23	56.83	56.00	56.52	142,100
13 Aug 14	56.58000 +0.11	57.49	56.14	56.79	190,600
12 Aug 14	56.47000 -0.83	57.71	55.99	57.05	146,300
11 Aug 14	57.30000 +1.93	57.96	55.28	55.68	222,100
08 Aug 14	55.37000 -0.22	55.92	55.17	55.62	220,100
07 Aug 14	55.59000 -1.06	57.19	55.50	56.60	154,600
06 Aug 14	56.65000 +0.72	57.24	54.86	55.57	167,300
05 Aug 14	55.93000 -0.36	56.59	55.33	55.81	120,100
04 Aug 14	56.29000 +0.44	56.67	55.37	56.20	126,900
01 Aug 14	55.85000 -0.38	56.62	54.79	56.37	172,400
31 Jul 14	56.23000 -0.72	57.09	55.77	56.09	226,400
30 Jul 14	56.95000 +0.57	57.26	56.36	56.79	131,500
29 Jul 14	56.38000 +0.40	56.81	55.87	56.24	181,500
28 Jul 14	55.98000 -0.01	56.47	55.28	56.22	183,300
25 Jul 14	55.99000 -0.44	56.62	55.35	55.96	316,500
24 Jul 14	56.43000 +2.52	57.07	54.54	55.30	478,200
23 Jul 14	53.91000 +3.54	53.98	50.28	51.33	489,000
22 Jul 14	50.37000 +0.27	50.72	50.10	50.35	224,700
21 Jul 14	50.10000 +0.49	50.32	49.11	49.37	298,400
18 Jul 14	49.61000 +1.03	49.64	48.04	48.46	285,900
17 Jul 14	48.58000 +0.47	48.81	47.75	47.86	343,800
16 Jul 14	48.11000 -0.12	48.86	47.76	48.57	177,100
15 Jul 14	48.23000 -0.27	48.87	47.88	48.50	328,800
14 Jul 14	48.50000 +1.00	48.74	47.71	48.05	356,600
11 Jul 14	47.50000 -0.55	48.14	47.26	47.80	374,600
10 Jul 14	48.05000 -1.17	49.08	47.90	48.58	420,300
09 Jul 14	49.22000 -0.75	50.06	48.89	50.00	332,700
08 Jul 14	49.97000 -0.93	50.79	49.66	50.65	483,900
07 Jul 14	50.90000 -1.00	51.80	50.50	51.51	540,000
03 Jul 14	51.90000 -0.83	53.32	51.62	53.13	228,300
02 Jul 14	52.73000 -0.96	54.16	52.57	53.58	328,400
01 Jul 14	53.69000 -0.37	54.69	53.36	54.19	413,500
30 Jun 14	54.06000 -1.24	55.71	53.81	55.30	264,700
27 Jun 14	55.30000 -0.13	55.94	54.92	55.04	292,400
26 Jun 14	55.43000 -0.08	55.99	55.01	55.51	206,300
25 Jun 14	55.51000 -0.07	56.03	55.24	55.27	141,100
24 Jun 14	55.57500 -0.44	56.59	55.40	55.71	250,500
23 Jun 14	56.02000 +0.38	56.22	55.32	55.65	136,200
20 Jun 14	55.64000 +0.14	56.10	55.56	55.83	300,300
19 Jun 14	55.50000 -0.71	56.38	54.94	56.33	142,400
18 Jun 14	56.21000 +0.95	56.41	54.83	55.26	189,000
17 Jun 14	55.25500 +0.40	55.89	54.52	54.72	174,800
16 Jun 14	54.86000 +0.49	55.09	53.74	54.26	221,300
13 Jun 14	54.37000 +1.06	54.65	53.23	53.48	205,100
12 Jun 14	53.31000 -0.14	54.05	52.62	53.28	202,100
11 Jun 14	53.45000 -0.69	54.11	52.99	53.93	190,400
10 Jun 14	54.14000 -0.19	54.74	53.57	54.24	143,000
09 Jun 14	54.33000 +0.30	54.56	53.64	53.90	171,600
06 Jun 14	54.03000 +1.39	54.32	52.75	52.97	238,700
05 Jun 14	52.64000 +0.76	52.73	50.96	51.91	235,800
04 Jun 14	51.88000 +1.58	52.49	50.00	50.00	335,900
03 Jun 14	50.30000 -2.64	52.79	49.64	52.79	587,000
02 Jun 14	52.94000 -0.41	53.54	52.30	53.38	202,400
30 May 14	53.35000 -1.27	54.82	53.24	54.42	404,300
29 May 14	54.62000 -0.69	55.61	54.33	55.26	172,500
28 May 14	55.31000 -1.09	56.71	55.16	56.15	164,600
27 May 14	56.40000 +1.38	56.67	55.44	55.48	142,800
23 May 14	55.02000 +0.29	55.14	54.38	54.82	125,600
22 May 14	54.73000 +0.68	55.12	53.77	54.15	109,000
21 May 14	54.05000 +0.34	54.35	53.52	53.83	206,500
20 May 14	53.71000 -0.72	54.85	53.36	54.40	226,800
19 May 14	54.43000 +1.07	54.75	52.97	53.06	149,800
16 May 14	53.36000 +0.47	53.44	51.93	52.77	202,000
15 May 14	52.89000 -0.22	53.21	52.61	52.86	267,500
14 May 14	53.11000 -1.55	54.88	53.00	54.39	246,500
13 May 14	54.66000 -0.92	55.97	54.37	55.50	258,800
12 May 14	55.58000 +1.10	56.05	54.03	54.81	205,700
09 May 14	54.48000 +0.07	54.68	53.88	54.12	152,200
08 May 14	54.41000 -0.06	55.15	53.97	54.19	237,900
07 May 14	54.47000 +0.17	54.95	53.79	54.30	252,700
06 May 14	54.30000 -0.43	54.79	53.79	54.12	275,000
05 May 14	54.73000 +0.18	55.28	53.51	54.15	186,100
02 May 14	54.55000 -0.09	55.40	54.20	54.89	186,500
01 May 14	54.64000 +0.81	54.67	53.46	53.91	352,700
30 Apr 14	53.83000 +0.55	54.36	53.16	53.40	330,400
29 Apr 14	53.28000 -0.41	54.64	53.24	54.00	314,000
28 Apr 14	53.69000 -1.06	55.40	53.10	54.80	404,800
25 Apr 14	54.75000 -0.24	55.38	54.72	55.00	377,500
24 Apr 14	54.99000 -0.03	55.89	54.71	55.13	257,100
23 Apr 14	55.02000 -1.62	58.69	54.96	56.51	314,300
22 Apr 14	56.64000 +0.65	56.98	55.53	56.07	181,900
21 Apr 14	55.99000 +0.40	56.37	55.52	55.76	129,800
17 Apr 14	55.59000 +0.46	56.20	54.80	55.03	164,900
16 Apr 14	55.13000 +0.91	55.41	54.26	54.73	157,600
15 Apr 14	54.22000 +0.48	54.67	53.21	53.79	221,100
14 Apr 14	53.74000 +0.66	54.34	53.11	53.74	198,700
11 Apr 14	53.08000 -1.37	54.24	53.05	54.06	226,200
10 Apr 14	54.45000 -0.55	55.34	53.84	54.95	228,400
09 Apr 14	55.00000 +0.52	55.43	54.03	54.55	191,200
08 Apr 14	54.48000 +0.22	54.97	53.67	54.32	303,200
07 Apr 14	54.26000 -0.78	55.64	54.09	54.81	373,600
04 Apr 14	55.04000 -1.85	57.19	54.34	57.19	615,500
03 Apr 14	56.89000 -2.41	58.99	56.59	58.91	201,800
02 Apr 14	59.30000 -0.35	60.24	58.81	59.61	160,400
01 Apr 14	59.65000 +0.43	59.92	58.25	59.46	218,900
31 Mar 14	59.22000 +1.23	59.54	57.78	58.50	320,000
28 Mar 14	57.99000 -0.73	59.95	57.86	58.70	195,200
27 Mar 14	58.72000 -0.85	60.05	58.12	59.70	165,700
26 Mar 14	59.57000 -2.06	61.91	59.57	61.91	208,100
25 Mar 14	61.63000 -0.54	63.08	61.25	62.45	143,300
24 Mar 14	62.17000 +0.00	62.79	61.34	62.35	176,500
21 Mar 14	62.17000 -0.75	63.67	61.79	63.24	278,500
20 Mar 14	62.92000 +0.60	63.58	61.66	62.16	128,500
19 Mar 14	62.32000 -0.63	63.51	61.10	62.97	211,000
18 Mar 14	62.95000 -0.49	64.14	62.51	63.33	217,500
17 Mar 14	63.44000 +1.22	63.77	62.60	62.77	150,900
14 Mar 14	62.22000 -0.61	63.70	62.01	62.44	214,400
13 Mar 14	62.83000 -0.71	64.42	62.00	63.97	167,100
12 Mar 14	63.54000 +0.83	63.77	61.67	62.54	163,800
11 Mar 14	62.71000 -1.73	64.33	61.84	64.33	286,600
10 Mar 14	64.44000 -0.07	64.79	63.71	64.51	134,500
07 Mar 14	64.51000 +0.17	65.17	63.99	64.88	193,100
06 Mar 14	64.34000 +0.58	64.60	63.74	63.74	223,600
05 Mar 14	63.76000 +0.64	64.17	62.42	62.92	369,700
04 Mar 14	63.11500 +3.73	63.26	59.56	60.27	345,200
03 Mar 14	59.39000 +0.35	59.88	57.64	58.51	238,300
28 Feb 14	59.04000 -0.02	60.06	58.62	59.13	262,700
27 Feb 14	59.06000 -0.16	59.46	57.80	58.90	275,900
26 Feb 14	59.22000 +0.32	60.10	58.70	59.05	214,100
25 Feb 14	58.90000 -0.85	60.24	58.76	59.74	147,500
24 Feb 14	59.75000 +0.38	60.72	59.03	59.37	201,600
21 Feb 14	59.37000 -0.33	60.06	59.05	60.01	175,100
20 Feb 14	59.70000 +0.64	60.29	58.16	59.14	165,300
19 Feb 14	59.06000 -1.12	60.08	58.57	59.81	199,200
18 Feb 14	60.18000 +0.47	60.57	59.17	59.93	231,200
14 Feb 14	59.71000 -0.24	60.28	58.78	59.86	197,000
13 Feb 14	59.95000 -0.01	60.13	58.74	59.29	177,400
12 Feb 14	59.96000 -0.45	60.80	59.54	60.30	153,500
11 Feb 14	60.41000 +0.07	60.83	59.31	60.10	141,200
10 Feb 14	60.34000 -0.94	61.74	59.84	61.24	309,300
07 Feb 14	61.28000 +0.13	61.90	60.80	61.14	154,300
06 Feb 14	61.15000 -0.32	62.16	61.04	61.67	124,000
05 Feb 14	61.47000 -0.36	62.28	61.16	61.46	339,900
04 Feb 14	61.83000 +1.19	63.13	60.29	60.81	244,300
03 Feb 14	60.64000 -2.10	63.70	60.23	62.70	231,200
31 Jan 14	62.74000 -0.57	64.01	61.99	61.99	283,100
30 Jan 14	63.31000 +3.07	64.51	60.23	60.94	310,600
29 Jan 14	60.24000 -1.30	61.93	57.95	60.87	239,400
28 Jan 14	61.54000 +1.77	61.72	59.35	59.68	221,600
27 Jan 14	59.77000 -1.42	61.87	59.69	61.21	123,700
24 Jan 14	61.19000 -0.95	62.94	60.55	61.57	181,500
23 Jan 14	62.14000 -0.67	62.76	60.97	62.36	243,200
22 Jan 14	62.81000 -0.51	63.98	62.57	63.60	156,900
21 Jan 14	63.32000 +1.40	63.75	62.53	62.57	126,200
17 Jan 14	61.92000 -1.06	63.46	61.71	63.08	236,900
16 Jan 14	62.98000 -0.09	63.57	62.51	63.08	108,700
15 Jan 14	63.07000 -0.42	64.14	62.74	63.60	99,600
14 Jan 14	63.49000 +1.04	64.22	62.45	62.58	176,900
13 Jan 14	62.45000 -1.39	64.28	61.24	63.90	169,100
10 Jan 14	63.84000 +0.43	64.01	62.65	63.40	145,100
09 Jan 14	63.41000 -0.92	65.17	63.00	64.62	191,500
08 Jan 14	64.33000 -1.40	66.25	64.26	65.85	187,300
07 Jan 14	65.73000 +0.62	66.25	65.17	65.17	153,400
06 Jan 14	65.11000 -2.05	67.57	64.89	67.49	196,100
03 Jan 14	67.16000 +1.76	67.44	65.49	65.49	135,100
02 Jan 14	65.40000 -1.53	66.77	65.31	66.44	148,400
31 Dec 13	66.92800 +0.92	67.73	66.18	66.18	167,200
30 Dec 13	66.01000 -0.63	66.50	65.10	66.50	146,000
27 Dec 13	66.64000 +0.03	66.89	66.07	66.89	149,500
26 Dec 13	66.61000 +1.03	66.92	65.65	65.81	162,800
24 Dec 13	65.58000 -0.67	66.56	65.32	66.12	68,800
23 Dec 13	66.25000 +0.52	66.71	65.42	65.92	168,200
20 Dec 13	65.73000 +2.30	66.09	62.80	63.94	401,100
19 Dec 13	63.43000 -0.68	64.09	62.98	63.66	126,100
18 Dec 13	64.11000 +0.19	64.28	62.59	64.16	220,900
17 Dec 13	63.91500 -0.60	64.62	63.48	64.43	123,400
16 Dec 13	64.52000 -0.04	65.31	64.31	64.73	138,000
13 Dec 13	64.56000 -0.40	65.79	64.43	65.28	133,700
12 Dec 13	64.96000 +1.33	65.46	63.54	63.68	231,100
11 Dec 13	63.63000 -1.02	64.99	63.47	64.57	170,000
10 Dec 13	64.65000 -1.12	65.74	64.19	65.35	224,500
09 Dec 13	65.77000 -0.88	67.07	65.67	66.91	180,000
06 Dec 13	66.65000 +2.20	67.15	64.68	65.29	207,900
05 Dec 13	64.45000 -0.47	65.45	63.96	64.73	158,100
04 Dec 13	64.92000 -2.79	67.00	62.61	67.00	455,400
03 Dec 13	67.71000 -1.56	69.49	67.35	68.98	137,900
02 Dec 13	69.27000 -1.10	71.62	69.21	70.53	216,700
29 Nov 13	70.37000 +1.72	70.44	68.95	69.10	130,400
27 Nov 13	68.65000 +0.63	68.93	67.66	68.08	105,500
26 Nov 13	68.02000 -0.03	68.63	67.63	67.93	241,800
25 Nov 13	68.05000 -2.30	70.85	67.79	70.36	377,300
22 Nov 13	70.35000 -0.25	71.15	70.05	70.45	169,400
21 Nov 13	70.60000 +2.40	70.62	68.20	68.72	229,400
20 Nov 13	68.20000 +0.52	68.81	67.41	67.80	132,000
19 Nov 13	67.68000 -1.30	69.61	67.44	68.93	161,500
18 Nov 13	68.98000 +0.82	69.67	68.49	68.63	222,000
15 Nov 13	68.16000 +0.52	68.26	67.50	67.54	109,400
14 Nov 13	67.64000 +0.24	68.52	67.52	67.56	139,800
13 Nov 13	67.40000 +1.09	67.70	65.86	66.09	181,700
12 Nov 13	66.31000 +0.02	66.69	65.83	66.01	165,700
11 Nov 13	66.29000 +0.32	66.87	65.77	66.05	257,300
08 Nov 13	65.97000 +0.50	66.32	65.22	65.46	253,100
07 Nov 13	65.47500 -0.44	66.52	64.73	66.28	158,600
06 Nov 13	65.92000 +0.06	66.95	65.71	66.33	111,300
05 Nov 13	65.86000 +0.21	66.50	64.84	65.38	240,000
04 Nov 13	65.65000 +0.60	65.90	62.02	62.02	165,700
01 Nov 13	65.05000 -0.18	66.07	64.54	64.97	190,400
31 Oct 13	65.23000 -0.23	66.03	64.16	65.21	187,800
30 Oct 13	65.46000 -0.44	66.40	64.94	64.94	152,100
29 Oct 13	65.90000 +0.37	66.00	65.42	65.84	287,100
28 Oct 13	65.53000 -0.06	66.24	65.32	65.59	120,500
25 Oct 13	65.59000 -0.05	66.17	65.31	65.94	110,500
24 Oct 13	65.64000 +0.61	66.55	64.58	65.53	312,500
23 Oct 13	65.03000 -0.22	67.87	64.61	65.75	257,200
22 Oct 13	65.25000 -0.41	66.00	65.09	65.76	146,900
21 Oct 13	65.66000 -0.10	66.74	65.30	66.05	159,500
18 Oct 13	65.76000 +0.56	66.61	65.68	66.48	170,300
17 Oct 13	65.20000 +0.18	65.32	64.24	64.90	210,900
16 Oct 13	65.02000 -0.72	67.09	64.77	66.33	145,700
15 Oct 13	65.74000 -0.25	66.29	65.38	65.93	177,500
14 Oct 13	65.99000 +0.52	66.58	65.05	65.22	158,500
11 Oct 13	65.47000 +0.58	65.80	64.25	64.34	178,400
10 Oct 13	64.89000 +2.05	65.22	63.20	63.64	137,800
09 Oct 13	62.84000 +0.82	63.16	62.12	62.29	189,300
08 Oct 13	62.02000 -0.80	62.87	61.64	62.68	134,100
07 Oct 13	62.82000 -0.18	63.31	62.19	62.58	126,600
04 Oct 13	63.00000 +1.62	63.12	61.00	61.22	301,100
03 Oct 13	61.38000 +0.04	61.70	60.85	61.46	166,600
02 Oct 13	61.34000 -0.38	61.63	61.01	61.43	201,500
01 Oct 13	61.72000 +1.77	61.75	59.90	60.00	138,700
30 Sep 13	59.95400 -0.10	60.16	59.01	59.31	142,000
27 Sep 13	60.05000 -0.48	61.06	59.66	60.01	87,700
26 Sep 13	60.53000 +0.54	61.01	59.58	60.30	116,200
25 Sep 13	59.99000 -1.48	62.26	59.91	61.68	198,300
24 Sep 13	61.47000 +1.40	62.16	59.99	60.07	150,600
23 Sep 13	60.07000 +1.10	60.39	58.44	59.04	151,600
20 Sep 13	58.97000 +2.09	59.08	56.77	56.92	312,400
19 Sep 13	56.88000 +0.27	56.89	56.06	56.73	87,200
18 Sep 13	56.61000 -0.18	57.09	55.73	56.81	90,000
17 Sep 13	56.79000 +1.01	56.80	55.61	55.76	89,800
16 Sep 13	55.78000 +0.92	56.45	55.10	55.67	80,400
13 Sep 13	54.86000 +0.46	55.23	54.69	54.69	98,800
12 Sep 13	54.40000 -0.07	54.62	54.18	54.62	109,200
11 Sep 13	54.47000 -0.14	54.59	54.14	54.35	90,500
10 Sep 13	54.61000 +0.58	54.68	53.81	54.23	87,100
09 Sep 13	54.03000 +0.46	54.21	53.57	53.78	68,200
06 Sep 13	53.57000 -0.23	54.49	52.83	54.13	95,800
05 Sep 13	53.80000 +0.01	54.47	53.54	53.71	147,400
04 Sep 13	53.79000 +1.17	54.18	52.12	52.77	178,100
03 Sep 13	52.62000 +1.86	52.91	51.23	51.50	99,900
30 Aug 13	50.76000 -1.17	51.92	50.64	51.80	101,600
29 Aug 13	51.93000 +0.18	52.16	51.64	51.75	83,100
28 Aug 13	51.75000 -0.25	52.72	51.63	52.08	96,100
27 Aug 13	52.00000 -0.95	53.33	51.65	52.17	118,000
26 Aug 13	52.95000 -0.44	53.91	52.86	53.48	85,600
23 Aug 13	53.39000 +0.42	53.78	53.03	53.13	102,800
22 Aug 13	52.97000 +0.84	53.05	52.24	52.26	67,600
21 Aug 13	52.13000 -0.21	52.78	51.63	51.94	113,900
20 Aug 13	52.34000 +0.90	52.42	51.28	51.65	302,400
19 Aug 13	51.44000 -0.33	52.57	51.39	51.93	77,000
16 Aug 13	51.77000 -0.19	52.44	51.66	51.66	64,500
15 Aug 13	51.96000 -1.83	53.45	51.88	53.34	90,700
14 Aug 13	53.79000 +0.06	54.23	53.73	53.78	147,600
13 Aug 13	53.73000 +0.09	54.61	52.83	53.64	75,300
12 Aug 13	53.64000 +0.70	53.91	52.62	52.95	91,100
09 Aug 13	52.94000 -0.08	53.72	52.80	52.84	141,000
08 Aug 13	53.02000 +0.72	53.15	51.85	52.54	166,400
07 Aug 13	52.30000 -0.50	53.03	51.75	52.79	181,200
06 Aug 13	52.80000 -0.13	53.04	52.51	52.79	198,100
05 Aug 13	52.93000 -0.03	53.53	52.75	52.99	123,100
02 Aug 13	52.96000 -0.11	53.22	52.06	52.74	203,000
01 Aug 13	53.07000 +1.37	53.24	52.20	52.24	241,900
31 Jul 13	51.70000 -0.54	52.61	51.61	52.28	157,900
30 Jul 13	52.24000 -0.11	52.70	52.04	52.37	189,000
29 Jul 13	52.35000 -0.11	52.83	52.13	52.46	162,700
26 Jul 13	52.46000 -0.96	52.71	50.42	51.50	237,700
25 Jul 13	53.42000 -0.62	54.22	53.17	54.12	179,600
24 Jul 13	54.04000 +1.13	56.00	53.57	53.57	247,800
23 Jul 13	52.91000 -0.40	53.51	51.69	53.34	292,500
22 Jul 13	53.31000 +1.55	53.42	51.92	51.92	128,100
19 Jul 13	51.76000 -0.09	52.19	51.24	51.86	114,200
18 Jul 13	51.85000 +0.85	52.10	51.03	51.03	81,900
17 Jul 13	51.00000 +0.00	51.92	50.87	51.32	90,900
16 Jul 13	51.00000 +0.30	51.34	50.11	50.88	165,500
15 Jul 13	50.70000 -0.08	51.12	50.23	50.92	124,100
12 Jul 13	50.78000 -0.21	51.22	50.71	51.03	109,000
11 Jul 13	50.99000 -0.03	51.67	50.70	51.18	200,800
10 Jul 13	51.02000 -1.00	52.44	50.60	52.12	141,600
09 Jul 13	52.02000 +1.30	52.19	50.43	51.00	247,700
08 Jul 13	50.72000 +0.09	50.99	50.13	50.63	178,600
05 Jul 13	50.63000 +0.98	50.68	49.79	50.55	154,100
03 Jul 13	49.65000 +2.06	49.79	47.50	47.68	84,200
02 Jul 13	47.59000 -0.45	48.61	46.92	48.17	93,300
01 Jul 13	48.04000 +1.29	48.59	46.82	47.10	103,600
28 Jun 13	46.75000 -0.54	47.40	46.71	47.35	178,700
27 Jun 13	47.29000 +1.03	47.51	46.32	46.57	169,900
26 Jun 13	46.26000 +0.24	46.81	46.01	46.40	192,700
25 Jun 13	46.02000 +0.11	46.88	45.69	46.26	216,300
24 Jun 13	45.91000 -0.80	46.47	45.30	46.47	149,500
21 Jun 13	46.71000 +0.94	47.22	45.97	45.97	284,900
20 Jun 13	45.77000 -1.17	46.81	45.62	46.40	108,000
19 Jun 13	46.94000 -0.86	48.06	46.93	47.93	101,300
18 Jun 13	47.80000 +1.02	48.35	46.88	46.96	154,600
17 Jun 13	46.78000 +0.25	47.26	46.43	46.89	218,300
14 Jun 13	46.53000 -0.94	47.65	46.51	47.65	90,500
13 Jun 13	47.47000 +2.14	47.58	44.93	45.33	144,400
12 Jun 13	45.33000 -0.22	46.13	45.05	45.88	133,000
11 Jun 13	45.55000 +0.07	46.22	44.66	45.34	200,100
10 Jun 13	45.48000 +0.86	46.21	44.79	44.86	184,500
07 Jun 13	44.62000 +0.39	44.77	43.89	44.20	345,100
06 Jun 13	44.23000 +1.00	44.29	43.33	43.36	264,600
05 Jun 13	43.23000 +0.00	43.70	42.74	43.33	138,000
04 Jun 13	43.23000 -0.31	43.79	42.99	43.47	165,600
03 Jun 13	43.54000 +0.18	43.62	42.53	43.53	213,800
31 May 13	43.36000 -0.60	43.99	43.31	43.77	124,500
30 May 13	43.96000 +0.54	44.00	43.44	43.60	92,900
29 May 13	43.42000 -0.58	43.92	43.22	43.87	107,600
28 May 13	44.00000 +0.06	44.15	43.66	44.10	279,700
24 May 13	43.94000 -0.06	44.08	43.33	43.93	81,100
23 May 13	44.00000 +0.23	44.28	43.00	43.61	192,400
22 May 13	43.77000 -1.49	45.50	43.46	45.25	316,200
21 May 13	45.26000 -0.69	46.02	44.87	45.85	112,700
20 May 13	45.95000 -0.16	46.06	45.43	46.00	118,500
17 May 13	46.11000 +0.69	46.11	45.30	45.30	206,100
16 May 13	45.42000 -0.35	46.19	45.16	45.56	168,400
15 May 13	45.77000 +0.17	46.28	45.28	45.42	226,600
14 May 13	45.60000 +1.62	45.78	43.89	43.89	276,100
13 May 13	43.98000 +0.19	44.05	43.71	43.75	152,600
10 May 13	43.79000 +0.01	44.26	43.74	43.90	102,700
09 May 13	43.78000 -0.08	43.94	43.61	43.91	173,700
08 May 13	43.86000 +0.26	43.93	43.44	43.50	217,800
07 May 13	43.60000 +0.41	43.94	42.99	43.09	163,500
06 May 13	43.19000 +0.04	43.38	42.96	43.24	108,800
03 May 13	43.15000 +0.12	43.73	43.00	43.00	185,200
02 May 13	43.03000 +0.99	43.04	41.72	42.02	270,100
01 May 13	42.04000 -0.28	42.48	41.61	42.32	317,500
30 Apr 13	42.32000 +0.07	42.48	41.29	41.98	391,900
29 Apr 13	42.25000 -0.75	43.18	42.07	43.18	382,600
26 Apr 13	43.00000 +0.49	43.08	42.31	42.54	269,800
25 Apr 13	42.51000 +1.08	43.09	41.54	41.63	423,400
24 Apr 13	41.43000 +1.46	42.13	40.70	40.70	710,000
23 Apr 13	39.97000 +0.25	40.00	39.67	40.00	225,600
22 Apr 13	39.72000 +0.10	39.99	38.98	39.86	205,900
19 Apr 13	39.62000 +0.62	39.86	38.92	38.98	195,000
18 Apr 13	39.00000 -0.03	39.32	38.68	38.87	289,500
17 Apr 13	39.03000 +0.42	41.60	38.11	38.53	1,447,400
16 Apr 13	38.61000 +0.81	39.00	38.00	38.11	326,800
15 Apr 13	37.80000 -0.59	40.10	37.63	39.82	642,200
12 Apr 13	38.39000 -0.10	38.76	38.24	38.28	147,900
11 Apr 13	38.49000 -0.40	39.13	38.20	38.87	264,200
10 Apr 13	38.89000 +1.08	39.17	37.59	37.59	267,700
09 Apr 13	37.81000 -0.10	38.30	37.60	37.84	150,300
08 Apr 13	37.91000 +0.38	37.91	37.30	37.68	119,300
05 Apr 13	37.53000 +0.03	37.59	36.91	36.91	248,900
04 Apr 13	37.50000 +0.41	37.50	36.49	37.05	199,500
03 Apr 13	37.09000 -0.32	37.66	36.75	37.28	340,200
02 Apr 13	37.41000 +0.13	37.73	36.99	37.35	306,600
01 Apr 13	37.28000 -0.02	37.51	36.83	37.28	209,100
28 Mar 13	37.30000 -0.18	37.68	36.94	37.59	199,800
27 Mar 13	37.48000 +0.19	37.53	36.22	37.06	206,300
26 Mar 13	37.29000 +0.30	37.50	36.82	37.22	152,300
25 Mar 13	36.99000 -1.27	38.24	36.39	38.24	285,800
22 Mar 13	38.26000 +0.07	38.28	37.67	38.21	200,800
21 Mar 13	38.19000 -0.05	38.45	37.91	38.00	239,300
20 Mar 13	38.24000 +1.05	38.36	37.43	37.43	213,400
19 Mar 13	37.19000 -0.78	38.08	36.80	38.08	356,900
18 Mar 13	37.97000 -0.32	38.25	37.44	38.04	229,100
15 Mar 13	38.29000 +0.17	38.66	38.04	38.29	370,900
14 Mar 13	38.12000 -0.78	39.09	37.75	38.91	362,600
13 Mar 13	38.90000 -0.17	39.18	38.47	39.02	249,300
12 Mar 13	39.07000 -0.49	39.49	38.89	39.45	225,400
11 Mar 13	39.56000 -0.34	39.94	39.10	39.69	140,700
08 Mar 13	39.90000 +0.68	40.05	39.42	39.51	179,200
07 Mar 13	39.22000 -0.70	39.89	38.89	39.85	282,800
06 Mar 13	39.92000 -0.06	40.42	39.67	40.14	199,800
05 Mar 13	39.98000 +0.72	40.48	39.42	39.61	412,900
04 Mar 13	39.26000 +0.20	39.52	38.69	38.91	286,600
01 Mar 13	39.06000 +0.00	39.32	38.47	38.92	448,200
28 Feb 13	39.06000 -0.05	39.35	38.99	39.20	454,800
27 Feb 13	39.11000 -0.11	39.52	38.95	39.25	491,500
26 Feb 13	39.22000 +0.36	39.56	38.99	38.99	360,500
25 Feb 13	38.86000 -0.05	39.94	38.82	39.16	457,600
22 Feb 13	38.91000 -0.02	39.60	38.74	39.12	372,600
21 Feb 13	38.93000 -0.67	40.42	38.79	39.73	421,600
20 Feb 13	39.60000 -2.25	41.93	39.30	41.90	541,700
19 Feb 13	41.85000 +1.51	42.50	40.72	40.72	892,000
15 Feb 13	40.34000 +0.08	41.72	40.20	40.75	829,500
14 Feb 13	40.26000 +1.90	41.76	38.40	38.40	597,200
13 Feb 13	38.36000 +0.45	39.68	37.80	37.88	346,200
12 Feb 13	37.91000 +0.11	37.97	37.34	37.81	194,200
11 Feb 13	37.80000 -0.21	38.14	37.30	37.94	279,500
08 Feb 13	38.01000 +0.23	38.11	37.71	37.71	113,800
07 Feb 13	37.78000 -0.15	38.22	37.73	37.80	157,900
06 Feb 13	37.93000 +0.09	38.00	37.38	37.58	156,400
05 Feb 13	37.84000 +0.08	38.17	37.36	37.79	395,900
04 Feb 13	37.76000 -0.71	38.18	37.56	38.00	303,200
01 Feb 13	38.47000 +0.66	38.66	37.91	38.04	188,400
31 Jan 13	37.81000 +0.16	38.02	36.97	37.50	234,100
30 Jan 13	37.65000 -0.34	42.76	35.89	38.05	225,300
29 Jan 13	37.99000 +0.45	38.11	37.20	37.50	208,600
28 Jan 13	37.54000 -0.15	37.86	37.30	37.67	108,400
25 Jan 13	37.69000 +0.19	38.08	37.30	37.65	209,900
24 Jan 13	37.50000 +0.50	38.18	36.94	37.00	334,100
23 Jan 13	37.00000 -0.10	37.29	36.74	37.01	202,400
22 Jan 13	37.10000 -0.15	37.27	36.64	37.15	186,900
18 Jan 13	37.25000 +0.92	37.26	35.95	36.41	215,400
17 Jan 13	36.33000 +0.57	36.37	35.53	35.96	132,900
16 Jan 13	35.76000 -0.22	36.30	35.63	35.81	91,800
15 Jan 13	35.98000 +0.57	36.00	34.54	35.26	312,400
14 Jan 13	35.41000 +0.62	35.55	34.81	35.06	398,600
11 Jan 13	34.79000 -0.56	36.02	34.46	35.65	416,200
10 Jan 13	35.35000 -0.44	35.43	34.18	34.80	289,200
09 Jan 13	35.79000 +0.46	36.10	34.99	35.51	195,600
08 Jan 13	35.33000 +0.11	35.50	34.86	35.31	226,100
07 Jan 13	35.22000 +0.26	35.33	34.46	34.73	281,400
04 Jan 13	34.96000 -0.80	36.15	34.90	36.14	479,500
03 Jan 13	35.76000 -0.47	36.94	35.51	36.40	258,400
02 Jan 13	36.23000 +0.93	36.28	35.49	35.99	244,700
31 Dec 12	35.30000 +0.40	35.46	34.67	35.03	125,800
28 Dec 12	34.90000 +0.08	36.34	34.60	34.60	180,200
27 Dec 12	34.82000 -0.46	35.29	34.54	35.22	217,100
26 Dec 12	35.28000 +0.43	35.74	34.68	34.87	173,900
24 Dec 12	34.85000 -0.09	34.98	34.47	34.98	32,800
21 Dec 12	34.94000 -0.09	35.07	34.38	34.73	366,200
20 Dec 12	35.03000 +0.72	35.32	34.15	34.42	263,400
19 Dec 12	34.31000 +0.28	35.22	34.07	34.07	211,600
18 Dec 12	34.03000 +0.50	34.09	33.17	33.57	115,100
17 Dec 12	33.53000 +0.44	33.76	33.13	33.26	204,900
14 Dec 12	33.09110 +0.87	33.34	32.18	32.18	274,700
13 Dec 12	32.22000 -0.01	32.62	32.08	32.16	224,000
12 Dec 12	32.23000 -0.05	32.95	31.37	31.39	235,200
11 Dec 12	32.28000 -0.41	32.89	32.16	32.89	136,300
10 Dec 12	32.69000 +0.21	33.33	31.89	32.46	148,400
07 Dec 12	32.48000 -0.83	33.42	32.32	33.42	134,600
06 Dec 12	33.31000 +0.51	33.64	32.82	32.82	180,400
05 Dec 12	32.80000 +2.18	33.07	30.79	30.79	589,800
04 Dec 12	30.62000 -0.04	30.93	30.31	30.62	126,300
03 Dec 12	30.66000 -0.20	31.13	30.56	31.06	140,500
30 Nov 12	30.86000 +0.16	30.92	30.44	30.79	184,200
29 Nov 12	30.70000 +0.32	30.95	30.41	30.50	111,100
28 Nov 12	30.38000 +0.04	30.61	29.88	30.15	110,900
27 Nov 12	30.34000 -0.14	30.74	30.15	30.57	158,200
26 Nov 12	30.48000 +0.17	30.67	29.98	30.33	126,800
23 Nov 12	30.31000 +0.32	30.35	29.98	30.13	70,400
21 Nov 12	29.99000 +0.26	30.22	29.49	29.80	87,500
20 Nov 12	29.73000 -0.23	29.92	29.44	29.87	84,700
19 Nov 12	29.96000 +0.44	30.19	29.58	29.82	167,600
16 Nov 12	29.52000 +0.52	29.72	28.85	28.94	198,400
15 Nov 12	29.00000 +0.00	29.53	28.77	28.92	140,000
14 Nov 12	29.00000 -0.96	30.17	28.90	30.06	139,100
13 Nov 12	29.96000 -0.01	30.26	29.76	29.76	121,100
12 Nov 12	29.97000 -0.24	30.42	27.90	30.32	74,000
09 Nov 12	30.21000 -0.56	30.91	30.17	30.59	168,800
08 Nov 12	30.77000 -0.18	31.00	30.50	30.82	200,400
07 Nov 12	30.95000 -0.64	31.70	30.80	31.11	312,500
06 Nov 12	31.59000 +0.36	31.75	31.12	31.15	265,600
05 Nov 12	31.22840 +0.20	31.40	30.85	30.98	160,700
02 Nov 12	31.03000 -0.49	31.70	31.02	31.52	292,900
01 Nov 12	31.52000 +0.28	31.88	30.80	31.10	231,000
31 Oct 12	31.24000 +0.24	31.62	30.84	31.00	208,500
26 Oct 12	31.00000 +0.23	31.10	30.67	30.86	166,200
25 Oct 12	30.77000 -0.04	31.13	30.61	31.13	118,500
24 Oct 12	30.81000 -0.25	31.27	30.30	31.27	95,300
23 Oct 12	31.06000 -0.10	31.11	30.27	30.92	141,900
22 Oct 12	31.16000 +0.26	31.20	30.38	30.85	162,700
19 Oct 12	30.90060 -0.66	31.45	30.55	31.45	151,500
18 Oct 12	31.56000 -0.33	31.84	31.37	31.81	109,300
17 Oct 12	31.89000 -0.11	32.25	31.68	32.05	99,800
16 Oct 12	32.00000 +0.36	32.22	31.45	31.78	187,500
15 Oct 12	31.64000 +0.45	31.64	31.02	31.24	82,900
12 Oct 12	31.19000 -0.40	31.63	31.01	31.51	78,300
11 Oct 12	31.59000 +0.18	31.79	31.28	31.63	72,800
10 Oct 12	31.41000 +0.19	31.68	31.14	31.30	88,500
09 Oct 12	31.22000 -0.46	31.74	31.04	31.74	286,700
08 Oct 12	31.68000 -0.11	31.77	31.32	31.63	106,400
05 Oct 12	31.79000 +0.17	31.94	31.37	31.44	227,000
04 Oct 12	31.62000 +0.33	31.66	31.01	31.41	247,900
03 Oct 12	31.29000 -0.48	31.98	30.82	31.90	224,900
02 Oct 12	31.77000 +0.41	32.17	31.48	31.56	266,900
01 Oct 12	31.36000 -0.25	32.14	30.51	31.71	747,600
28 Sep 12	31.61000 +0.03	31.89	31.12	31.36	3,936,600
27 Sep 12	31.58000 +1.08	31.88	30.63	30.70	369,400
26 Sep 12	30.50000 -1.88	31.96	30.24	31.23	1,109,000
25 Sep 12	32.38000 +1.49	32.90	32.14	32.59	739,500
24 Sep 12	30.89000 +0.03	31.10	30.35	30.80	114,300
21 Sep 12	30.86000 -0.12	31.43	30.52	31.43	296,500
20 Sep 12	30.98000 -0.35	31.32	30.75	31.25	347,800
19 Sep 12	31.33000 +0.71	31.61	30.33	30.62	318,300
18 Sep 12	30.62000 +0.07	30.68	30.00	30.61	139,800
17 Sep 12	30.55000 -0.01	30.64	30.33	30.43	85,900
14 Sep 12	30.56000 +0.40	30.66	30.03	30.35	168,100
13 Sep 12	30.16000 +0.14	30.68	29.96	30.08	258,900
12 Sep 12	30.02000 +0.21	30.26	29.20	29.93	207,700
11 Sep 12	29.81000 +0.63	30.11	29.04	29.09	279,800
10 Sep 12	29.18000 +0.29	29.58	28.69	28.69	246,600
07 Sep 12	28.89000 -1.51	30.60	28.41	30.48	615,800
06 Sep 12	30.40000 -3.60	31.26	29.90	31.26	1,060,000
05 Sep 12	34.00000 +0.37	34.30	33.46	33.51	242,400
04 Sep 12	33.63000 +1.06	33.79	32.43	32.53	185,400
31 Aug 12	32.57000 +0.16	32.92	32.36	32.63	117,300
30 Aug 12	32.41000 -0.27	32.67	32.29	32.40	170,800
29 Aug 12	32.68000 +0.33	32.72	32.24	32.31	149,000
28 Aug 12	32.34500 +0.37	32.94	31.77	31.92	161,700
27 Aug 12	31.98000 +0.30	32.04	31.62	31.78	109,900
24 Aug 12	31.68000 -0.01	31.87	31.28	31.55	156,300
23 Aug 12	31.69000 -0.66	32.31	31.51	32.31	176,500
22 Aug 12	32.35000 +0.04	32.70	31.95	32.22	136,500
21 Aug 12	32.31000 +0.00	32.53	31.71	32.32	293,600
20 Aug 12	32.31000 -0.31	32.70	32.18	32.60	164,900
17 Aug 12	32.62000 -0.31	33.25	32.48	32.84	135,100
16 Aug 12	32.93000 +1.19	33.08	31.56	31.73	258,400
15 Aug 12	31.74000 +0.26	31.84	31.53	31.57	187,400
14 Aug 12	31.48000 -0.29	31.97	31.38	31.96	177,600
13 Aug 12	31.77000 -1.47	33.13	31.07	33.13	261,400
10 Aug 12	33.24000 +0.24	33.57	32.68	32.98	186,200
09 Aug 12	33.00000 +0.13	33.23	32.75	32.83	106,100
08 Aug 12	32.87000 +0.10	32.96	32.68	32.68	125,700
07 Aug 12	32.77000 -0.07	33.33	32.44	32.86	234,800
06 Aug 12	32.84000 +0.26	33.46	32.46	32.56	322,800
03 Aug 12	32.58000 +2.20	32.75	30.53	30.82	327,000
02 Aug 12	30.38000 +0.38	30.43	29.38	29.88	156,600
01 Aug 12	30.00000 -0.22	30.61	30.00	30.25	226,600
31 Jul 12	30.22000 -0.64	31.05	30.19	30.76	132,000
30 Jul 12	30.86000 -0.48	31.47	30.77	31.26	296,000
27 Jul 12	31.34000 +0.04	31.61	31.17	31.50	285,400
26 Jul 12	31.30000 +0.95	31.35	30.25	30.79	427,700
25 Jul 12	30.35000 +1.75	30.55	27.79	29.01	280,800
24 Jul 12	28.60000 -0.26	28.92	28.19	28.86	177,900
23 Jul 12	28.86000 -0.35	29.13	28.42	28.78	189,400
20 Jul 12	29.21000 -0.88	29.80	28.77	29.78	336,500
19 Jul 12	30.09000 +0.80	31.18	29.71	31.18	383,700
18 Jul 12	29.29000 +0.41	29.36	28.80	28.86	109,900
17 Jul 12	28.88000 +0.08	29.14	28.54	28.97	81,900
16 Jul 12	28.80000 -0.35	29.14	28.74	29.11	84,200
13 Jul 12	29.15000 +0.63	29.38	28.47	28.49	145,300
12 Jul 12	28.52000 +0.27	28.57	27.92	28.15	220,000
11 Jul 12	28.25000 +0.25	28.33	27.94	27.96	217,600
10 Jul 12	28.00000 -0.12	28.85	27.88	28.36	255,500
09 Jul 12	28.12000 +0.71	28.20	27.27	27.50	402,100
06 Jul 12	27.41000 -0.02	27.69	27.07	27.07	163,000
05 Jul 12	27.43000 +0.33	27.57	26.98	26.98	219,000
03 Jul 12	27.10000 +0.22	27.13	26.80	26.83	207,800
02 Jul 12	26.88000 +0.24	27.49	26.64	26.83	441,600
29 Jun 12	26.64000 +0.42	26.99	26.45	26.71	583,100
28 Jun 12	26.22000 -0.61	26.92	26.14	26.75	251,500
27 Jun 12	26.83000 -0.09	27.22	26.82	27.01	234,400
26 Jun 12	26.92000 +0.09	27.19	26.84	26.93	306,700
25 Jun 12	26.83000 -0.50	27.26	26.77	27.00	220,700
22 Jun 12	27.33000 +0.19	27.46	27.22	27.44	1,370,400
21 Jun 12	27.14000 -0.98	28.08	27.04	28.05	402,000
20 Jun 12	28.12000 -0.25	28.60	27.95	28.28	164,100
19 Jun 12	28.37000 -0.04	28.61	28.15	28.42	298,800
18 Jun 12	28.41000 -0.50	29.26	28.30	28.72	397,700
15 Jun 12	28.91000 -0.09	29.10	28.36	28.97	291,300
14 Jun 12	29.00000 -1.63	30.85	28.93	30.57	312,000
13 Jun 12	30.63000 +0.43	30.92	30.05	30.07	195,000
12 Jun 12	30.20000 +0.08	30.38	29.72	30.17	342,500
11 Jun 12	30.12000 -0.81	31.26	30.11	31.12	289,900
08 Jun 12	30.93000 +0.17	31.04	30.45	30.72	126,900
07 Jun 12	30.76000 -0.24	31.64	30.71	31.33	129,800
06 Jun 12	31.00000 +0.64	31.11	30.19	30.50	240,700
05 Jun 12	30.36000 +0.04	30.96	29.90	30.06	308,300
04 Jun 12	30.32000 -0.32	30.73	29.85	30.68	280,200
01 Jun 12	30.64000 -1.65	31.82	30.58	31.79	544,400
31 May 12	32.29000 -0.04	32.51	31.89	32.50	230,700
30 May 12	32.33000 -0.11	32.45	32.00	32.15	153,000
29 May 12	32.44000 +0.17	32.83	32.10	32.40	131,600
25 May 12	32.27000 +0.44	32.29	31.51	31.73	189,200
24 May 12	31.83000 -0.53	32.44	31.22	32.44	437,500
23 May 12	32.36000 +0.49	32.49	30.94	31.62	533,000
22 May 12	31.87000 -0.24	32.50	31.69	32.17	198,700
21 May 12	32.11000 +0.12	32.77	31.60	32.00	262,100
18 May 12	31.99000 -0.01	32.19	31.47	31.92	413,700
17 May 12	32.00000 -0.25	32.53	31.86	32.25	330,900
16 May 12	32.25000 -0.14	33.19	32.02	32.54	235,000
15 May 12	32.39000 +0.90	33.40	31.50	31.69	406,900
14 May 12	31.49000 -0.59	31.97	31.41	31.76	237,000
11 May 12	32.08000 -0.01	32.28	31.50	31.73	506,200
10 May 12	32.09000 -0.06	32.50	31.69	32.32	354,000
09 May 12	32.15000 -0.28	32.34	32.00	32.09	284,600
08 May 12	32.43000 -0.37	32.83	32.00	32.51	271,600
07 May 12	32.80000 -0.32	33.29	32.76	33.09	105,100
04 May 12	33.12000 -0.45	33.20	31.45	33.20	784,700
03 May 12	33.57000 -0.12	33.81	33.24	33.65	301,100
02 May 12	33.69000 -0.75	34.11	33.55	34.03	363,700
01 May 12	34.44000 +0.13	35.05	34.31	34.37	325,900
30 Apr 12	34.31000 -0.44	34.74	34.13	34.63	251,200
27 Apr 12	34.75000 -0.27	35.43	34.51	34.98	247,000
26 Apr 12	35.02000 -0.37	35.31	34.27	35.19	263,500
25 Apr 12	35.39000 -0.66	36.75	34.99	36.27	333,800
24 Apr 12	36.05000 +0.30	36.56	35.47	35.66	136,300
23 Apr 12	35.75000 -0.66	35.86	35.17	35.78	217,000
20 Apr 12	36.41000 -0.06	36.96	36.05	36.96	150,900
19 Apr 12	36.47000 +0.35	36.78	35.81	36.22	110,800
18 Apr 12	36.12000 -0.33	36.46	35.99	36.26	116,300
17 Apr 12	36.45000 -0.32	37.31	36.25	37.01	198,000
16 Apr 12	36.77000 +1.06	37.26	35.97	35.97	295,900
13 Apr 12	35.71000 -0.22	36.46	35.49	35.93	282,500
12 Apr 12	35.93000 -0.46	36.43	32.70	36.14	1,608,800
11 Apr 12	36.39000 +0.18	36.63	36.02	36.59	139,000
10 Apr 12	36.21000 -0.41	36.89	35.92	36.69	191,100
09 Apr 12	36.62000 -0.83	36.89	36.34	36.55	104,600
05 Apr 12	37.45000 +0.47	37.51	36.14	36.14	162,500
04 Apr 12	36.98000 -0.57	37.49	36.87	37.13	122,200
03 Apr 12	37.55000 -0.10	37.64	37.03	37.60	232,600
02 Apr 12	37.65000 +0.36	37.73	36.98	37.30	173,800
30 Mar 12	37.29000 -0.21	37.95	37.24	37.83	169,100
29 Mar 12	37.50000 -0.29	37.61	37.00	37.39	202,800
28 Mar 12	37.79000 +0.36	37.81	37.04	37.58	277,200
27 Mar 12	37.43000 -0.10	37.81	37.09	37.67	223,900
26 Mar 12	37.53000 +0.47	37.79	37.00	37.55	212,600
23 Mar 12	37.06000 +0.74	37.12	36.21	36.33	233,700
22 Mar 12	36.32000 +1.40	37.25	34.66	35.00	416,500
21 Mar 12	34.92000 -1.49	36.35	34.90	36.33	487,600
20 Mar 12	36.41000 -0.09	36.50	36.00	36.22	161,400
19 Mar 12	36.50000 +0.56	36.68	35.67	35.87	211,100
16 Mar 12	35.94000 +0.74	36.13	34.93	35.24	445,700
15 Mar 12	35.20000 -0.45	35.86	34.93	35.79	339,000
14 Mar 12	35.65000 -1.30	36.85	35.38	36.68	238,200
13 Mar 12	36.95000 +1.05	37.06	35.93	36.05	270,700
12 Mar 12	35.90000 +0.04	36.00	35.61	35.87	201,400
09 Mar 12	35.86000 +0.14	35.93	35.42	35.65	213,200
08 Mar 12	35.72000 +0.75	35.84	34.70	35.03	250,700
07 Mar 12	34.97000 +0.17	35.19	34.79	35.03	128,200
06 Mar 12	34.80000 +0.21	35.08	34.08	34.33	240,200
05 Mar 12	34.59000 +0.29	34.78	34.05	34.29	609,000
02 Mar 12	34.30000 +0.47	34.91	33.97	33.97	248,500
01 Mar 12	33.83000 +0.71	34.23	32.73	33.21	256,600
29 Feb 12	33.12000 -0.28	33.95	33.09	33.57	272,900
28 Feb 12	33.40000 -0.05	33.82	33.14	33.47	204,300
27 Feb 12	33.45000 +0.38	33.53	32.70	33.00	183,500
24 Feb 12	33.07000 -0.39	33.75	32.54	33.47	511,900
23 Feb 12	33.46000 +2.93	34.17	31.47	31.90	2,899,200
22 Feb 12	30.53000 -1.52	31.27	30.19	30.66	412,000
21 Feb 12	32.05000 -0.27	32.43	31.83	32.43	111,300
17 Feb 12	32.32000 -0.33	33.41	32.03	32.84	134,600
16 Feb 12	32.65000 +0.79	33.25	31.84	31.86	129,000
15 Feb 12	31.86000 -0.41	32.84	31.67	32.49	84,000
14 Feb 12	32.27000 -0.98	33.22	31.88	33.08	90,000
13 Feb 12	33.25000 +1.02	33.56	32.51	32.61	175,500
10 Feb 12	32.23000 +0.19	32.42	31.80	31.80	230,800
09 Feb 12	32.04000 -0.36	32.65	31.57	32.49	249,100
08 Feb 12	32.40000 -0.45	33.39	32.28	32.86	92,700
07 Feb 12	32.85000 -0.06	33.39	32.70	32.94	89,700
06 Feb 12	32.91000 -1.44	34.13	32.74	34.06	167,800
03 Feb 12	34.35000 +0.37	35.42	34.20	34.88	222,500
02 Feb 12	33.98000 +0.62	34.86	33.20	33.58	308,400
01 Feb 12	33.36000 +2.30	33.82	31.32	31.50	536,700
31 Jan 12	31.06170 +0.16	31.64	30.94	31.16	107,900
30 Jan 12	30.90000 -0.24	31.26	30.64	30.87	75,600
27 Jan 12	31.14000 +0.14	31.23	30.50	30.88	109,800
26 Jan 12	31.00000 -0.41	31.85	30.88	31.63	132,200
25 Jan 12	31.41000 +0.44	31.54	30.68	31.00	146,800
24 Jan 12	30.97000 -0.18	31.19	30.61	30.86	133,100
23 Jan 12	31.15000 -0.58	31.77	31.12	31.66	57,700
20 Jan 12	31.73000 +0.02	31.77	31.49	31.69	83,100
19 Jan 12	31.71000 +0.26	31.85	31.35	31.47	57,500
18 Jan 12	31.45000 +0.89	31.58	30.49	30.52	91,700
17 Jan 12	30.56000 -0.08	31.27	30.54	30.78	136,100
13 Jan 12	30.64000 -0.23	30.94	30.27	30.40	100,700
12 Jan 12	30.87000 +0.10	31.08	30.31	30.73	90,300
11 Jan 12	30.77000 -1.39	32.01	30.70	31.96	106,400
10 Jan 12	32.16000 +0.45	32.23	31.74	32.17	122,400
09 Jan 12	31.71000 +0.83	31.85	31.00	31.15	261,100
06 Jan 12	30.88000 -0.22	31.41	30.71	31.15	166,400
05 Jan 12	31.10000 +1.09	31.12	29.30	29.87	221,000
04 Jan 12	30.01000 +0.75	30.02	28.94	29.22	246,700
03 Jan 12	29.26000 -0.85	31.40	29.16	31.00	242,400
30 Dec 11	30.11000 -0.10	30.53	30.01	30.34	117,400
29 Dec 11	30.21000 +0.28	30.93	30.11	30.11	218,300
28 Dec 11	29.93000 +0.48	30.70	29.51	29.51	290,800
27 Dec 11	29.45000 -0.02	29.74	29.16	29.40	249,400
23 Dec 11	29.47000 -0.04	29.92	29.37	29.66	82,700
22 Dec 11	29.51000 +0.26	30.05	29.00	29.00	145,300
21 Dec 11	29.25000 -1.91	30.21	28.13	30.05	512,400
20 Dec 11	31.16000 +2.21	31.59	29.55	29.58	355,300
19 Dec 11	28.95000 +0.27	29.15	28.79	28.83	211,700
16 Dec 11	28.68000 +0.42	28.93	28.43	28.59	281,100
15 Dec 11	28.26000 +1.31	28.64	27.09	27.37	185,100
14 Dec 11	26.95000 -0.68	27.56	26.90	27.35	184,400
13 Dec 11	27.63000 -0.97	29.19	27.51	28.96	128,000
12 Dec 11	28.60000 +0.15	28.67	27.74	28.18	220,300
09 Dec 11	28.45000 +0.45	28.73	27.67	28.19	199,900
08 Dec 11	28.00000 -0.79	28.81	27.93	28.57	175,900
07 Dec 11	28.79000 -0.46	29.23	28.41	28.93	393,900
06 Dec 11	29.25000 +1.24	29.47	28.06	28.06	259,200
05 Dec 11	28.01000 -0.86	29.18	27.74	29.18	128,400
02 Dec 11	28.87000 +0.17	29.88	28.79	29.17	100,900
01 Dec 11	28.70000 -0.24	29.36	28.52	28.79	130,300
30 Nov 11	28.94000 +1.09	28.95	28.42	28.88	267,500
29 Nov 11	27.85000 -0.03	28.08	27.30	27.89	122,000
28 Nov 11	27.88000 +1.51	27.94	26.48	26.97	152,500
25 Nov 11	26.37000 -0.72	26.94	26.30	26.94	39,600
23 Nov 11	27.09000 +0.44	27.38	26.35	26.36	158,900
22 Nov 11	26.65000 -0.26	27.18	26.16	26.96	103,500
21 Nov 11	26.91000 -0.61	27.15	26.69	26.97	84,600
18 Nov 11	27.52000 +0.50	27.62	26.95	27.05	130,600
17 Nov 11	27.02000 -0.75	27.91	26.67	27.80	190,600
16 Nov 11	27.77000 -1.04	28.58	27.71	28.54	191,900
15 Nov 11	28.81000 +0.72	29.05	27.88	27.88	118,800
14 Nov 11	28.09000 -0.35	28.17	27.69	28.10	97,800
11 Nov 11	28.44000 +0.80	28.50	27.84	28.02	209,100
10 Nov 11	27.64000 -0.20	28.25	27.42	28.25	125,500
09 Nov 11	27.84000 -1.87	29.44	27.75	28.91	146,700
08 Nov 11	29.71000 +0.86	29.79	28.47	28.68	175,400
07 Nov 11	28.85000 +0.45	28.94	27.83	28.65	143,900
04 Nov 11	28.40000 -2.61	29.61	28.16	29.43	415,800
03 Nov 11	31.01000 +2.06	31.45	28.96	29.44	292,000
02 Nov 11	28.95000 +0.06	29.05	27.73	29.00	553,800
01 Nov 11	28.89000 -0.34	29.77	28.50	28.51	255,600
31 Oct 11	29.23000 -0.61	29.79	29.11	29.47	173,100
28 Oct 11	29.84000 -0.30	30.50	29.30	30.07	327,000
27 Oct 11	30.14000 +2.53	30.28	27.87	28.55	330,400
26 Oct 11	27.61000 +1.01	28.34	26.52	27.46	304,700
25 Oct 11	26.60000 -0.76	27.23	26.50	27.23	150,000
24 Oct 11	27.36000 +0.73	27.45	26.55	26.71	177,200
21 Oct 11	26.63000 +0.41	27.20	26.16	26.67	125,200
20 Oct 11	26.22000 +0.11	26.52	25.58	26.08	63,400
19 Oct 11	26.11000 -0.89	27.34	26.09	27.03	125,500
18 Oct 11	27.00000 +0.70	27.32	25.87	26.45	158,700
17 Oct 11	26.30000 -1.55	27.66	26.17	27.66	139,900
14 Oct 11	27.85000 +0.36	28.29	27.17	27.71	79,300
13 Oct 11	27.49000 +0.17	27.70	26.95	27.11	60,700
12 Oct 11	27.32000 +0.06	28.04	27.10	27.55	217,400
11 Oct 11	27.26000 +0.06	27.53	26.84	26.96	128,900
10 Oct 11	27.20000 +0.78	27.21	26.75	27.02	275,100
07 Oct 11	26.42000 -0.55	26.97	26.17	26.97	173,800
06 Oct 11	26.97000 +1.48	27.04	25.21	25.49	141,200
05 Oct 11	25.49000 -0.50	26.08	24.60	26.08	253,000
04 Oct 11	25.99000 +1.42	26.49	24.19	24.47	487,000
03 Oct 11	24.57000 -1.45	26.48	24.52	26.00	324,500
30 Sep 11	26.02000 -0.53	26.50	25.63	26.26	252,900
29 Sep 11	26.55000 +0.19	27.06	25.96	26.87	164,900
28 Sep 11	26.36000 -1.19	27.64	26.36	27.61	127,000
27 Sep 11	27.55000 -0.21	28.73	27.28	28.15	186,800
26 Sep 11	27.76000 +0.65	27.77	26.44	27.19	136,800
23 Sep 11	27.11000 +0.18	27.44	26.26	26.92	185,500
22 Sep 11	26.93000 +1.12	27.35	24.76	24.99	374,300
21 Sep 11	25.81000 -1.36	27.52	25.70	27.16	200,700
20 Sep 11	27.17000 -0.51	28.15	27.14	27.96	207,600
19 Sep 11	27.68000 +0.03	28.00	27.09	27.26	204,100
16 Sep 11	27.65000 -1.88	28.29	27.05	28.07	1,006,800
15 Sep 11	29.53000 -0.20	30.33	29.35	30.06	162,700
14 Sep 11	29.73000 +0.35	30.19	28.77	29.74	166,100
13 Sep 11	29.38000 -0.06	30.86	29.25	29.57	455,600
12 Sep 11	29.44000 +0.04	29.73	28.55	29.38	255,000
09 Sep 11	29.40000 -0.61	29.76	28.35	29.76	439,700
08 Sep 11	30.01000 -0.23	30.83	30.00	30.02	176,800
07 Sep 11	30.24000 +1.65	30.33	29.00	29.10	225,300
06 Sep 11	28.59000 -0.33	28.78	27.52	28.32	266,200
02 Sep 11	28.92000 -0.43	29.37	28.76	28.78	174,100
01 Sep 11	29.35000 -0.13	30.08	29.10	29.51	200,200
31 Aug 11	29.48000 -0.50	30.28	29.16	30.03	340,600
30 Aug 11	29.98000 -0.77	30.95	29.64	30.52	199,000
29 Aug 11	30.75000 +1.07	30.84	29.82	29.97	233,400
26 Aug 11	29.68000 +1.17	29.76	28.06	28.24	150,900
25 Aug 11	28.51000 -1.02	29.94	28.28	29.80	236,500
24 Aug 11	29.53000 +0.10	29.64	28.59	29.39	301,700
23 Aug 11	29.43000 +2.88	29.48	26.40	26.72	386,500
22 Aug 11	26.55000 -0.30	27.49	25.81	27.42	547,400
19 Aug 11	26.85000 -0.50	27.60	26.11	26.86	581,400
18 Aug 11	27.35000 -0.10	27.72	26.61	26.75	847,000
17 Aug 11	27.45000 +3.40	30.25	26.26	29.53	2,213,700
16 Aug 11	24.05000 -0.64	24.62	23.74	24.42	105,400
15 Aug 11	24.69000 +0.53	24.84	24.21	24.32	102,000
12 Aug 11	24.16000 -0.50	24.86	23.59	24.86	177,600
11 Aug 11	24.66000 +1.18	25.16	23.55	23.64	204,900
10 Aug 11	23.48000 -1.38	24.74	23.36	24.27	176,600
09 Aug 11	24.86000 +1.45	25.23	22.75	23.80	301,800
08 Aug 11	23.41000 -2.31	26.06	23.39	24.94	359,800
05 Aug 11	25.72000 -0.80	27.00	25.57	26.75	205,100
04 Aug 11	26.52000 -0.56	27.21	26.50	26.83	313,700
03 Aug 11	27.08000 +0.83	27.13	26.10	26.33	205,200
02 Aug 11	26.25000 +0.12	26.72	25.90	25.95	200,000
01 Aug 11	26.13000 +0.00	27.00	25.75	26.24	274,500
29 Jul 11	26.13000 +0.36	26.20	25.30	25.53	301,100
28 Jul 11	25.77000 +0.82	26.00	24.89	24.94	141,100
27 Jul 11	24.95000 +0.04	26.15	24.60	26.15	163,800
26 Jul 11	24.91000 -0.60	25.59	24.89	25.59	125,200
25 Jul 11	25.51000 -0.14	25.86	25.30	25.50	80,500
22 Jul 11	25.65000 -0.21	25.85	25.63	25.85	61,200
21 Jul 11	25.86000 +0.29	26.12	25.48	25.73	68,800
20 Jul 11	25.57000 -0.23	26.06	25.22	25.80	69,800
19 Jul 11	25.80000 +0.89	25.81	24.95	25.08	55,000
18 Jul 11	24.91000 -0.72	25.60	24.90	25.50	42,800
15 Jul 11	25.63000 +0.17	25.95	25.38	25.51	90,200
14 Jul 11	25.46000 -0.17	25.83	25.13	25.54	103,800
13 Jul 11	25.63000 +0.35	26.00	25.47	25.50	42,200
12 Jul 11	25.28000 +0.04	25.55	25.16	25.19	71,400
11 Jul 11	25.24000 -0.79	25.97	25.21	25.78	145,400
08 Jul 11	26.03000 -0.12	26.11	25.64	25.77	88,100
07 Jul 11	26.15000 +0.45	26.25	25.83	25.96	123,900
06 Jul 11	25.70000 +0.09	25.85	25.57	25.59	107,900
05 Jul 11	25.61000 +0.37	25.62	25.25	25.30	140,700
01 Jul 11	25.24000 +0.18	25.38	25.09	25.10	87,400
30 Jun 11	25.06000 +0.07	25.33	24.85	25.08	66,000
29 Jun 11	24.99000 -0.05	25.16	24.67	25.16	186,300
28 Jun 11	25.04000 +0.45	25.14	24.54	24.64	141,200
27 Jun 11	24.59000 +0.55	24.61	23.87	24.00	243,100
24 Jun 11	24.04000 -0.02	24.19	23.60	24.14	508,600
23 Jun 11	24.06000 +0.12	24.14	23.13	23.58	224,000
22 Jun 11	23.94000 +0.31	24.09	23.46	23.46	237,300
21 Jun 11	23.63000 +0.73	23.73	23.00	23.11	184,800
20 Jun 11	22.90000 +0.36	23.10	22.43	22.49	110,000
17 Jun 11	22.54000 -0.20	23.49	22.51	22.85	255,300
16 Jun 11	22.74000 +0.34	23.03	21.85	22.39	160,400
15 Jun 11	22.40000 +0.14	23.11	21.81	21.99	171,600
14 Jun 11	22.26000 +0.15	22.39	22.13	22.32	115,400
13 Jun 11	22.11000 -0.04	22.36	21.95	22.27	148,200
10 Jun 11	22.15000 -0.38	22.70	21.97	22.39	226,800
09 Jun 11	22.53000 +0.97	22.65	21.71	21.71	97,200
08 Jun 11	21.56000 -0.60	22.28	21.53	22.12	100,400
07 Jun 11	22.16000 -0.20	22.70	22.12	22.56	72,500
06 Jun 11	22.36000 -0.29	23.07	22.28	23.06	90,000
03 Jun 11	22.65000 -0.17	22.94	22.24	22.49	97,000
02 Jun 11	22.82000 -0.28	23.32	22.53	23.17	93,200
01 Jun 11	23.10000 -0.86	24.08	22.89	23.96	178,800
31 May 11	23.96000 +1.12	24.00	22.85	23.00	1,366,200
27 May 11	22.84000 +0.05	22.99	22.65	22.84	74,600
26 May 11	22.79000 +0.24	22.81	22.43	22.43	90,600
25 May 11	22.55000 +0.46	22.61	21.99	21.99	90,600
24 May 11	22.09000 +0.02	22.24	21.76	22.11	114,000
23 May 11	22.07000 +0.60	22.16	21.09	21.14	124,600
20 May 11	21.47000 +0.25	21.64	20.86	21.06	107,600
19 May 11	21.22000 +0.21	21.28	20.79	21.20	60,800
18 May 11	21.01000 +0.01	21.12	20.70	21.01	77,600
17 May 11	21.00000 -0.77	22.12	20.64	21.59	172,400
16 May 11	21.77000 -0.08	22.10	21.45	21.69	109,000
13 May 11	21.85000 -0.24	22.06	21.67	22.06	70,100
12 May 11	22.09000 +0.64	22.10	20.91	21.31	114,300
11 May 11	21.45000 -0.70	22.11	21.14	22.11	119,400
10 May 11	22.15000 +0.14	22.35	21.90	22.14	115,300
09 May 11	22.01000 -0.10	22.05	21.46	22.04	106,200
06 May 11	22.11000 +0.01	22.60	22.06	22.41	63,000
05 May 11	22.10000 -0.41	22.49	21.85	22.49	154,400
04 May 11	22.51000 +0.04	22.95	22.50	22.52	101,000
03 May 11	22.47000 -0.20	23.05	21.99	22.52	164,600
02 May 11	22.67000 -1.68	23.84	22.35	23.84	400,500
29 Apr 11	24.35000 -0.01	24.50	24.26	24.45	145,000
28 Apr 11	24.36000 +0.48	24.36	23.89	23.91	245,200
27 Apr 11	23.88000 -0.54	24.30	23.70	24.30	142,400
26 Apr 11	24.42000 +0.27	24.45	24.09	24.19	160,000
25 Apr 11	24.15000 -0.12	24.28	23.87	24.19	124,000
21 Apr 11	24.27000 +0.13	24.28	24.05	24.23	80,300
20 Apr 11	24.14000 -0.19	24.62	23.91	24.48	90,000
19 Apr 11	24.33000 -0.31	24.81	24.26	24.79	80,600
18 Apr 11	24.64000 -0.21	24.92	24.44	24.63	73,900
15 Apr 11	24.85000 +0.63	24.93	24.12	24.12	91,700
14 Apr 11	24.22000 +0.16	24.35	24.05	24.05	78,600
13 Apr 11	24.06000 -0.16	24.52	23.88	24.30	100,500
12 Apr 11	24.22000 -0.66	24.62	24.02	24.35	159,600
11 Apr 11	24.88250 -0.11	25.07	24.76	25.00	78,800
08 Apr 11	24.99000 -0.23	25.41	24.93	25.41	86,300
07 Apr 11	25.22000 +0.05	25.34	24.85	25.14	57,600
06 Apr 11	25.17000 +0.20	25.38	25.05	25.15	76,900
05 Apr 11	24.97000 +0.01	25.18	24.84	24.97	161,200
04 Apr 11	24.96000 +0.14	25.52	24.83	24.95	288,400
01 Apr 11	24.82000 +0.63	25.26	24.08	24.45	205,200
31 Mar 11	24.19000 +0.56	24.40	23.65	23.65	95,500
30 Mar 11	23.63000 +0.52	23.69	23.01	23.12	57,200
29 Mar 11	23.11000 -0.04	23.15	22.99	23.03	57,800
28 Mar 11	23.15000 +0.11	23.18	22.99	23.17	51,000
25 Mar 11	23.04000 +0.23	23.18	22.76	22.95	102,300
24 Mar 11	22.81000 +0.41	22.93	22.23	22.42	113,600
23 Mar 11	22.40000 +0.23	22.48	21.87	22.09	93,600
22 Mar 11	22.17000 -0.31	22.49	22.16	22.49	78,400
21 Mar 11	22.48000 +0.47	22.48	22.20	22.20	183,600
18 Mar 11	22.01000 +0.97	22.05	21.13	21.17	534,700
17 Mar 11	21.04000 +0.07	21.24	20.97	21.24	64,300
16 Mar 11	20.97000 -0.35	21.22	20.82	21.22	89,400
15 Mar 11	21.32000 +0.29	21.34	20.76	20.82	97,700
14 Mar 11	21.03000 -0.01	21.11	20.80	20.93	72,800
11 Mar 11	21.04000 -0.35	21.37	20.88	21.22	87,700
10 Mar 11	21.39000 -0.59	21.87	21.39	21.72	107,900
09 Mar 11	21.98000 -0.27	22.36	21.89	22.24	37,500
08 Mar 11	22.25000 +0.24	22.44	21.63	22.06	111,800
07 Mar 11	22.01000 -0.03	22.23	21.85	22.12	83,700
04 Mar 11	22.04000 -0.05	22.15	21.80	22.15	64,100
03 Mar 11	22.09000 +0.81	22.11	21.14	21.52	198,800
02 Mar 11	21.28000 -0.07	21.48	21.24	21.29	135,600
01 Mar 11	21.35000 -0.04	21.53	21.23	21.46	306,200
28 Feb 11	21.39000 -0.01	21.65	21.19	21.60	281,200
25 Feb 11	21.40000 +0.31	21.57	21.00	21.08	209,400
24 Feb 11	21.09000 +0.10	21.46	20.93	21.00	158,900
23 Feb 11	20.99000 -0.01	21.12	20.53	20.99	85,600
22 Feb 11	21.00000 -0.44	21.43	20.95	21.20	126,000
18 Feb 11	21.44000 +0.04	21.64	21.15	21.55	133,300
17 Feb 11	21.40000 +0.18	22.00	21.16	21.16	255,800
16 Feb 11	21.22000 +0.24	21.47	20.98	21.07	59,600
15 Feb 11	20.98000 -0.68	21.66	20.78	21.59	155,900
14 Feb 11	21.66000 +0.15	21.75	21.40	21.40	50,200
11 Feb 11	21.51000 +0.31	21.59	20.89	21.07	72,500
10 Feb 11	21.20000 +0.15	21.23	20.90	20.90	118,800
09 Feb 11	21.05000 +0.18	21.11	20.60	20.87	186,800
08 Feb 11	20.87000 -0.13	21.03	20.40	20.89	78,800
07 Feb 11	21.00000 +0.28	21.11	20.11	20.36	162,400
04 Feb 11	20.72000 -0.21	21.01	20.63	20.90	52,700
03 Feb 11	20.93000 -0.16	21.26	20.85	21.15	122,400
02 Feb 11	21.09000 +0.57	21.15	20.24	20.58	250,600
01 Feb 11	20.52000 +0.39	21.07	20.16	20.23	110,400
31 Jan 11	20.13000 -0.22	20.50	19.90	20.50	177,300
28 Jan 11	20.35000 -0.58	21.00	20.18	20.99	121,900
27 Jan 11	20.93000 -0.17	21.20	20.80	21.12	58,200
26 Jan 11	21.10000 +0.55	21.36	20.52	20.63	106,300
25 Jan 11	20.55000 +0.30	20.56	19.79	20.11	174,700
24 Jan 11	20.25000 +0.14	20.39	19.91	20.08	57,400
21 Jan 11	20.11000 -0.23	20.55	20.06	20.47	60,800
20 Jan 11	20.34000 -1.22	21.49	20.33	21.46	73,200
19 Jan 11	21.56000 -0.28	21.84	21.50	21.81	120,700
18 Jan 11	21.84000 +0.25	21.88	21.35	21.67	97,100
14 Jan 11	21.59000 +0.42	21.61	21.16	21.19	136,600
13 Jan 11	21.17000 +0.06	21.21	20.97	21.14	50,800
12 Jan 11	21.11000 +0.43	21.12	20.76	20.88	55,600
11 Jan 11	20.68000 -0.01	20.77	20.52	20.76	84,500
10 Jan 11	20.69000 +0.45	20.72	19.93	20.10	91,800
07 Jan 11	20.24000 -0.13	20.46	20.02	20.46	150,500
06 Jan 11	20.37000 +0.53	20.45	19.65	19.80	146,700
05 Jan 11	19.84000 +0.06	19.89	19.54	19.77	101,000
04 Jan 11	19.78000 -0.70	20.67	19.76	20.59	73,500
03 Jan 11	20.48000 -0.33	21.09	20.37	21.05	80,500
31 Dec 10	20.81000 +0.04	21.34	20.56	20.75	222,400
30 Dec 10	20.77000 -0.16	20.94	20.59	20.86	55,300
29 Dec 10	20.93000 +0.07	21.04	20.65	20.95	49,200
28 Dec 10	20.86000 +0.23	21.07	20.39	20.70	55,000
27 Dec 10	20.63000 +0.24	20.83	20.15	20.17	47,000
23 Dec 10	20.39000 -0.12	20.77	20.23	20.41	63,400
22 Dec 10	20.51000 -0.12	20.99	20.37	20.99	125,700
21 Dec 10	20.63000 +0.78	20.69	19.93	19.99	214,400
20 Dec 10	19.85000 +0.25	20.00	19.50	19.52	156,400
17 Dec 10	19.60000 +0.23	19.67	19.20	19.28	205,600
16 Dec 10	19.37000 +0.37	19.43	18.83	18.96	243,300
15 Dec 10	19.00000 -0.02	19.30	18.98	19.05	110,500
14 Dec 10	19.02000 +0.32	19.07	18.69	18.81	124,200
13 Dec 10	18.70000 -0.13	18.97	18.54	18.86	49,800
10 Dec 10	18.83000 +0.09	18.91	18.43	18.82	54,600
09 Dec 10	18.74000 -0.06	18.86	18.45	18.86	97,400
08 Dec 10	18.80000 -0.26	19.22	18.64	19.17	123,200
07 Dec 10	19.06000 +0.36	19.18	18.86	18.91	62,200
06 Dec 10	18.70000 -0.06	18.75	18.43	18.67	106,500
03 Dec 10	18.76000 -0.10	18.83	18.35	18.78	273,200
02 Dec 10	18.86000 +0.48	18.88	18.38	18.38	177,300
01 Dec 10	18.38000 +0.19	18.55	18.23	18.52	112,100
30 Nov 10	18.19000 -0.79	18.76	18.10	18.76	320,000
29 Nov 10	18.98000 +0.24	19.03	18.39	18.61	72,400
26 Nov 10	18.74000 -0.03	18.78	18.54	18.59	14,100
24 Nov 10	18.77000 +0.49	18.84	18.29	18.39	93,800
23 Nov 10	18.28000 -0.59	18.86	16.70	18.62	202,800
22 Nov 10	18.87000 -0.09	19.12	18.75	18.89	153,600
19 Nov 10	18.96000 +0.39	19.04	18.42	18.60	202,900
18 Nov 10	18.57000 +0.19	18.70	18.46	18.60	59,700
17 Nov 10	18.38000 +0.10	18.47	18.26	18.35	87,200
16 Nov 10	18.28000 -0.22	18.50	18.20	18.32	125,700
15 Nov 10	18.50000 +0.04	18.55	18.27	18.53	104,600
12 Nov 10	18.46000 -0.06	18.56	18.29	18.31	191,300
11 Nov 10	18.52000 -0.15	18.63	18.26	18.43	92,100
10 Nov 10	18.67000 +0.21	18.83	18.41	18.51	117,500
09 Nov 10	18.46000 -0.09	18.73	18.24	18.24	118,100
08 Nov 10	18.55000 +0.07	19.52	18.16	18.35	166,000
05 Nov 10	18.48000 -0.31	19.00	18.37	18.78	144,700
04 Nov 10	18.79000 +0.34	19.43	18.60	18.75	150,900
03 Nov 10	18.45000 -0.05	18.55	18.20	18.54	103,300
02 Nov 10	18.50000 +0.29	18.71	18.40	18.44	92,200
01 Nov 10	18.21000 +0.04	18.39	18.09	18.09	135,200
29 Oct 10	18.17000 -0.11	18.45	18.06	18.16	110,400
28 Oct 10	18.28000 -0.22	18.64	18.21	18.55	218,900
27 Oct 10	18.50000 +0.19	18.54	18.25	18.25	256,500
26 Oct 10	18.31000 -0.07	18.63	18.13	18.23	162,100
25 Oct 10	18.38000 +0.30	18.58	18.22	18.22	68,000
22 Oct 10	18.08000 +0.09	18.18	18.01	18.05	79,100
21 Oct 10	17.99000 +0.24	18.05	17.68	17.89	127,600
20 Oct 10	17.75000 +0.40	17.90	17.41	17.41	92,300
19 Oct 10	17.35000 -0.42	17.77	17.10	17.50	125,000
18 Oct 10	17.77000 +0.35	18.04	17.45	17.45	297,900
15 Oct 10	17.42000 +0.13	17.52	16.86	17.50	401,000
14 Oct 10	17.29000 -0.13	17.65	16.94	17.37	207,000
13 Oct 10	17.42000 -0.03	17.60	17.28	17.50	114,100
12 Oct 10	17.45000 -0.05	17.53	17.10	17.42	99,700
11 Oct 10	17.50000 -0.17	17.78	17.48	17.66	97,800
08 Oct 10	17.67000 +0.27	17.73	17.33	17.39	109,300
07 Oct 10	17.40000 +0.14	17.58	17.20	17.42	118,300
06 Oct 10	17.26000 -0.12	17.48	16.63	17.38	212,100
05 Oct 10	17.38000 +0.33	17.50	16.99	17.25	173,600
04 Oct 10	17.05000 +0.12	17.08	16.77	16.86	158,600
01 Oct 10	16.93000 -0.05	17.22	16.89	17.19	132,500
30 Sep 10	16.98000 -0.02	17.38	16.92	17.21	175,700
29 Sep 10	17.00000 -0.23	17.25	16.94	17.18	174,400
28 Sep 10	17.23000 -0.07	17.62	16.85	17.41	103,800
27 Sep 10	17.30000 +0.03	17.69	17.24	17.32	103,100
24 Sep 10	17.27000 +1.07	17.27	16.46	16.46	121,400
23 Sep 10	16.20000 -0.78	17.02	16.17	16.81	90,100
22 Sep 10	16.98000 +0.10	17.06	16.79	16.83	65,700
21 Sep 10	16.88000 -0.07	17.00	16.69	16.83	100,000
20 Sep 10	16.95000 +0.39	17.05	16.49	16.57	135,200
17 Sep 10	16.56000 -0.09	17.04	16.46	16.86	185,800
16 Sep 10	16.65000 -0.09	16.71	16.37	16.69	106,200
15 Sep 10	16.74000 +0.37	16.87	16.29	16.29	93,200
14 Sep 10	16.37000 -0.02	16.50	16.29	16.37	116,300
13 Sep 10	16.39000 +0.37	16.49	16.08	16.26	198,200
10 Sep 10	16.02000 +0.08	16.30	15.92	16.10	60,700
09 Sep 10	15.94000 +0.01	16.20	15.83	16.05	119,200
08 Sep 10	15.93000 +0.55	16.00	15.48	15.48	133,800
07 Sep 10	15.38000 -0.36	15.61	15.27	15.61	83,900
03 Sep 10	15.74000 +0.00	15.92	15.60	15.85	147,300
02 Sep 10	15.74000 -0.08	15.91	15.41	15.91	90,300
01 Sep 10	15.82000 +0.53	15.84	15.06	15.35	145,600
31 Aug 10	15.29000 +0.37	15.31	14.60	14.86	232,200
30 Aug 10	14.92000 -0.36	15.26	14.86	14.86	116,900
27 Aug 10	15.28000 +0.30	15.32	14.87	15.16	156,600
26 Aug 10	14.98000 -0.15	15.27	14.97	15.25	85,600
25 Aug 10	15.13000 +0.25	15.19	14.77	14.78	109,100
24 Aug 10	14.88000 +0.19	15.08	14.46	14.46	109,800
23 Aug 10	14.69000 -0.27	15.13	14.64	15.08	124,900
20 Aug 10	14.96000 +0.26	15.04	14.50	14.65	146,900
19 Aug 10	14.70000 -0.26	15.01	14.62	14.86	104,600
18 Aug 10	14.96000 -0.11	15.21	14.68	15.00	132,700
17 Aug 10	15.07000 +0.04	15.23	15.00	15.23	95,500
16 Aug 10	15.03000 +0.50	15.13	14.42	14.42	186,700
13 Aug 10	14.53000 -0.17	14.95	14.50	14.60	116,900
12 Aug 10	14.70000 +0.23	14.80	14.29	14.30	194,300
11 Aug 10	14.47000 -0.51	14.96	14.40	14.87	125,100
10 Aug 10	14.98000 -0.36	15.30	14.95	15.30	95,600
09 Aug 10	15.34000 +0.18	15.39	14.96	15.22	85,300
06 Aug 10	15.16000 +0.21	15.22	14.58	14.71	95,700
05 Aug 10	14.95000 -0.04	15.12	14.85	14.85	75,500
04 Aug 10	14.99000 +0.17	15.15	14.89	14.89	81,800
03 Aug 10	14.82000 +0.19	14.95	14.39	14.50	131,200
02 Aug 10	14.63000 +0.41	14.87	14.38	14.47	142,400
30 Jul 10	14.22000 +0.38	14.33	13.41	13.59	173,800
29 Jul 10	13.84000 +0.62	13.87	13.01	13.30	158,300
28 Jul 10	13.22000 +0.83	13.63	12.39	12.39	230,200
27 Jul 10	12.39000 -0.39	12.97	12.37	12.94	193,600
26 Jul 10	12.78000 -0.14	13.16	12.74	13.01	236,200
23 Jul 10	12.92000 +0.19	13.20	12.57	12.64	200,800
22 Jul 10	12.73000 +0.08	13.01	12.69	12.88	173,500
21 Jul 10	12.65000 -0.27	13.03	12.64	13.03	61,700
20 Jul 10	12.92000 +0.00	13.05	12.72	12.72	123,400
19 Jul 10	12.92000 +0.49	12.96	12.27	12.46	112,800
16 Jul 10	12.43000 -0.62	13.01	12.38	12.89	211,700
15 Jul 10	13.05000 -0.13	13.20	12.54	13.16	199,900
14 Jul 10	13.18000 -0.38	13.50	13.01	13.42	157,500
13 Jul 10	13.56000 -1.34	14.04	13.41	13.92	676,700
12 Jul 10	14.90000 -0.10	15.03	14.76	15.01	129,600
09 Jul 10	15.00000 +0.14	15.03	14.75	14.87	90,400
08 Jul 10	14.86000 +0.52	14.88	14.19	14.55	214,900
07 Jul 10	14.34000 +0.58	14.37	13.77	13.87	108,200
06 Jul 10	13.76000 +0.02	14.21	13.67	14.02	139,100
02 Jul 10	13.74000 -0.13	14.04	13.60	14.02	77,900
01 Jul 10	13.87000 +0.08	13.93	13.27	13.27	147,300
30 Jun 10	13.79000 -0.15	14.27	13.75	13.97	84,400
29 Jun 10	13.94000 -0.28	14.19	13.79	13.95	112,700
28 Jun 10	14.22000 -0.08	14.61	14.21	14.32	77,900
25 Jun 10	14.30000 +0.39	14.67	14.03	14.03	603,400
24 Jun 10	13.91000 -0.04	14.11	13.69	13.81	84,200
23 Jun 10	13.95000 -0.05	14.16	13.71	13.94	63,300
22 Jun 10	14.00000 -0.28	14.53	14.00	14.38	56,300
21 Jun 10	14.28000 -0.36	14.90	14.25	14.90	59,800
18 Jun 10	14.64000 +0.06	14.87	14.34	14.69	189,100
17 Jun 10	14.58000 +0.22	14.60	14.27	14.48	93,300
16 Jun 10	14.36000 -0.08	14.53	14.22	14.28	85,900
15 Jun 10	14.44000 +0.39	14.51	13.93	14.23	102,900
14 Jun 10	14.05000 +0.15	14.36	13.99	14.12	103,600
11 Jun 10	13.90000 -0.07	13.94	13.47	13.71	107,000
10 Jun 10	13.97000 +0.51	13.98	13.50	13.75	82,800
09 Jun 10	13.46000 +0.01	13.85	13.33	13.63	120,100
08 Jun 10	13.45000 -0.07	13.65	13.16	13.63	148,400
07 Jun 10	13.52500 -0.41	14.10	13.51	13.99	125,800
04 Jun 10	13.94000 -0.43	14.25	13.85	14.18	231,700
03 Jun 10	14.37000 +0.28	14.49	13.83	14.25	168,300
02 Jun 10	14.09000 +0.00	14.23	13.93	14.14	166,800
01 Jun 10	14.09000 -0.67	14.80	14.06	14.55	117,600
28 May 10	14.76000 -0.32	15.06	14.65	15.06	112,500
27 May 10	15.08000 +0.92	15.11	14.42	14.52	167,700
26 May 10	14.16000 +0.02	14.52	13.95	14.24	388,000
25 May 10	14.14000 -0.03	14.20	13.64	13.78	83,300
24 May 10	14.17000 -0.41	14.80	14.14	14.55	74,000
21 May 10	14.58000 +0.35	14.66	13.96	14.00	222,500
20 May 10	14.23000 -1.31	15.30	14.17	15.10	231,600
19 May 10	15.54000 -0.23	15.83	15.18	15.75	79,200
18 May 10	15.77000 -0.91	16.91	15.56	16.91	230,500
17 May 10	16.68000 +0.07	16.85	16.15	16.72	204,200
14 May 10	16.61000 -0.30	16.72	16.39	16.72	105,900
13 May 10	16.91000 -0.25	17.09	16.67	17.01	92,100
12 May 10	17.16000 +1.13	17.19	15.87	16.04	138,600
11 May 10	16.03000 +0.16	16.35	15.44	15.69	115,100
10 May 10	15.87000 +0.73	16.00	15.45	15.93	119,600
07 May 10	15.14000 -0.60	15.75	14.98	15.65	142,200
06 May 10	15.74000 -0.26	16.20	13.00	15.92	134,400
05 May 10	16.00000 -0.01	16.15	15.68	15.81	260,300
04 May 10	16.01000 -0.39	16.10	15.37	16.09	214,000
03 May 10	16.40000 +0.63	16.42	15.71	15.92	197,700
30 Apr 10	15.77000 -0.46	16.22	15.60	16.22	131,300
29 Apr 10	16.23000 +0.21	16.25	15.54	16.10	149,200
28 Apr 10	16.02000 -0.14	16.41	15.68	16.24	155,600
27 Apr 10	16.16000 -0.72	16.92	16.09	16.84	62,000
26 Apr 10	16.88000 -0.12	17.08	16.87	16.97	43,100
23 Apr 10	17.00000 -0.30	17.27	16.90	17.27	92,900
22 Apr 10	17.30000 +0.27	17.41	16.67	16.77	80,400
21 Apr 10	17.03000 -0.10	17.30	16.71	17.10	88,400
20 Apr 10	17.13000 +0.37	17.19	16.72	16.82	80,200
19 Apr 10	16.76000 -0.37	17.05	16.65	17.00	161,800
16 Apr 10	17.13000 -0.27	17.42	16.96	17.42	164,200
15 Apr 10	17.40000 +0.14	17.44	17.19	17.19	39,600
14 Apr 10	17.26000 +0.47	17.26	16.84	16.87	127,200
13 Apr 10	16.79000 +0.31	16.82	16.25	16.41	174,600
12 Apr 10	16.48000 +0.27	16.49	15.97	16.18	100,100
09 Apr 10	16.21000 +0.20	16.34	15.72	15.99	108,200
08 Apr 10	16.01000 +0.09	16.11	15.46	15.80	140,300
07 Apr 10	15.92000 +0.01	16.00	15.65	15.85	324,900
06 Apr 10	15.91000 -0.09	16.00	15.62	16.00	39,200
05 Apr 10	16.00000 +0.43	16.01	15.61	15.65	66,800
01 Apr 10	15.57000 -0.16	16.04	15.38	15.81	62,600
31 Mar 10	15.73000 -0.18	16.10	15.65	15.78	118,800
30 Mar 10	15.91000 -0.08	16.41	15.49	15.98	167,700
29 Mar 10	15.99000 -0.21	16.49	15.98	16.31	70,400
26 Mar 10	16.20000 +0.19	16.60	16.00	16.11	49,000
25 Mar 10	16.01000 -0.04	16.54	15.97	16.03	77,200
24 Mar 10	16.05000 -0.09	16.28	16.00	16.04	83,600
23 Mar 10	16.14000 +0.16	16.20	15.83	16.03	70,800
22 Mar 10	15.98000 +0.11	16.09	15.59	15.60	82,500
19 Mar 10	15.87000 +0.19	15.91	15.49	15.80	180,200
18 Mar 10	15.68000 +0.00	16.00	15.60	15.76	175,500
17 Mar 10	15.68000 +0.41	15.73	15.21	15.34	189,900
16 Mar 10	15.27000 +0.35	15.27	14.91	15.00	62,000
15 Mar 10	14.92000 +0.01	14.94	14.53	14.92	97,200
12 Mar 10	14.91000 -0.01	15.00	14.77	14.96	78,000
11 Mar 10	14.92000 -0.05	15.07	14.80	14.84	70,000
10 Mar 10	14.97000 -0.13	15.23	14.88	15.07	71,500
09 Mar 10	15.10000 +0.03	15.17	14.97	15.04	71,500
08 Mar 10	15.07000 -0.40	15.37	15.01	15.29	67,800
05 Mar 10	15.47000 +0.29	15.52	15.09	15.25	78,700
04 Mar 10	15.18000 +0.17	15.24	14.50	15.07	44,900
03 Mar 10	15.01000 +0.02	15.32	14.87	15.05	71,400
02 Mar 10	14.99000 +0.02	15.17	14.74	14.74	193,700
01 Mar 10	14.97000 +0.03	15.37	14.59	14.92	145,300
26 Feb 10	14.94000 -0.08	15.08	14.69	15.08	193,500
25 Feb 10	15.02000 -0.37	15.23	15.00	15.10	78,400
24 Feb 10	15.39000 +0.05	15.67	15.29	15.44	45,200
23 Feb 10	15.34000 -0.19	15.63	15.29	15.53	76,200
22 Feb 10	15.53000 +0.17	15.81	15.42	15.47	193,000
19 Feb 10	15.36000 +0.09	15.57	15.18	15.26	99,200
18 Feb 10	15.27000 +0.27	15.34	14.80	15.00	267,300
17 Feb 10	15.00000 +0.11	15.00	14.73	15.00	61,600
16 Feb 10	14.89000 +0.18	14.91	14.59	14.82	49,500
12 Feb 10	14.71000 +0.19	14.71	14.22	14.28	114,100
11 Feb 10	14.52000 +0.70	14.54	13.54	13.74	139,000
10 Feb 10	13.82000 +0.30	13.95	13.28	13.44	72,100
09 Feb 10	13.52000 +0.16	13.65	13.23	13.55	65,400
08 Feb 10	13.36000 -0.28	13.61	13.26	13.56	70,800
05 Feb 10	13.64000 +0.39	13.73	13.09	13.32	118,700
04 Feb 10	13.25000 -0.91	14.38	13.20	14.06	144,900
03 Feb 10	14.16000 +0.33	14.88	13.71	13.71	197,200
02 Feb 10	13.83000 +0.03	13.92	13.62	13.77	106,100
01 Feb 10	13.79500 +0.16	13.82	13.26	13.64	190,200
29 Jan 10	13.63000 +0.00	13.81	13.43	13.67	106,200
28 Jan 10	13.63000 -0.21	13.89	13.51	13.89	89,200
27 Jan 10	13.84000 +0.24	13.86	13.52	13.52	119,200
26 Jan 10	13.60000 -0.79	14.28	13.52	14.28	92,500
25 Jan 10	14.39000 +0.28	14.59	14.08	14.26	65,600
22 Jan 10	14.11000 -0.15	14.65	14.08	14.20	64,800
21 Jan 10	14.26000 -0.46	14.89	13.88	14.76	107,700
20 Jan 10	14.72000 +0.01	14.80	14.07	14.54	108,000
19 Jan 10	14.71000 +0.42	14.98	14.34	14.34	97,200
15 Jan 10	14.29000 -0.24	14.59	13.89	14.59	145,300
14 Jan 10	14.53000 +0.04	14.70	14.38	14.46	56,000
13 Jan 10	14.49000 -0.05	14.94	14.47	14.58	142,500
12 Jan 10	14.54000 +0.02	14.70	14.42	14.50	58,400
11 Jan 10	14.52000 -0.06	14.69	14.47	14.65	32,900
08 Jan 10	14.58000 +0.46	14.67	14.02	14.02	187,600
07 Jan 10	14.12000 +0.10	14.26	13.80	14.04	74,700
06 Jan 10	14.02000 +0.34	14.07	13.05	13.70	226,400
05 Jan 10	13.68000 -0.51	14.15	13.61	14.10	66,100
04 Jan 10	14.19000 +0.29	14.40	14.07	14.13	68,800
31 Dec 09	13.90000 +0.06	14.32	13.81	13.81	102,100
30 Dec 09	13.84000 +0.14	13.84	13.39	13.58	100,800
29 Dec 09	13.70000 +0.03	13.74	13.61	13.67	168,200
28 Dec 09	13.67000 +0.00	13.80	13.47	13.77	78,500

MarketAxess Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	164.49001 -0.04	164.60	164.40	164.53	846,428
19 Oct 26	164.53000 -0.11	164.75	164.40	164.56	970,886
16 Oct 26	164.64000 +0.10	164.72	164.53	164.67	652,264
15 Oct 26	164.53999 +0.04	164.73	164.47	164.52	729,347
14 Oct 26	164.50000 +0.05	164.69	164.43	164.51	858,030
13 Oct 26	164.45000 -0.08	164.65	164.30	164.65	567,014
12 Oct 26	164.53000 -0.05	164.65	164.53	164.65	414,362
09 Oct 26	164.58000 +0.27	164.60	164.33	164.45	443,184
08 Oct 26	164.31000 +0.14	164.45	164.18	164.18	900,274
07 Oct 26	164.17000 +0.14	164.36	164.15	164.15	669,537
06 Oct 26	164.03000 -0.01	164.26	164.03	164.18	478,859
05 Oct 26	164.03999 -0.10	164.33	163.91	164.08	833,786
02 Oct 26	164.14000 -0.08	164.37	163.95	164.07	540,914
01 Oct 26	164.22000 +0.30	164.23	164.00	164.04	548,827
30 Sep 26	163.92000 -0.04	164.12	163.77	163.94	825,172
29 Sep 26	163.96001 +0.02	164.09	163.91	163.91	615,596
28 Sep 26	163.94000 -0.25	164.18	163.84	164.13	965,156
25 Sep 26	164.19000 +0.42	164.20	163.55	163.77	1,225,767
24 Sep 26	163.77000 +0.06	163.99	163.68	163.77	719,163
23 Sep 26	163.71001 +0.28	163.89	163.40	163.56	729,546
22 Sep 26	163.42999 -0.01	163.71	163.28	163.67	1,038,401
21 Sep 26	163.44000 +0.02	163.79	163.32	163.35	795,815
18 Sep 26	163.42000 +0.10	163.62	163.23	163.31	2,008,325
17 Sep 26	163.32001 -0.03	163.55	163.31	163.36	370,452
16 Sep 26	163.35001 -0.03	163.57	163.22	163.40	821,493
15 Sep 26	163.38000 +0.28	163.40	163.11	163.11	868,619
14 Sep 26	163.10001 +0.10	163.47	163.04	163.44	953,314
11 Sep 26	163.00000 -0.09	163.36	162.96	163.21	892,280
10 Sep 26	163.09000 -0.17	163.38	163.00	163.32	725,107
09 Sep 26	163.25999 -0.06	163.50	163.19	163.37	625,099
08 Sep 26	163.32001 -0.06	163.54	163.10	163.35	1,502,891
04 Sep 26	163.38000 +0.04	163.60	163.15	163.15	607,097
03 Sep 26	163.34000 +0.51	163.53	162.80	162.83	1,013,704
02 Sep 26	162.83000 +0.18	162.84	162.65	162.72	1,007,871
01 Sep 26	162.64999 +0.02	162.82	162.65	162.70	909,825
31 Aug 26	162.63000 -0.09	162.84	162.59	162.72	781,900
28 Aug 26	162.72000 +0.26	162.80	162.50	162.59	830,108
27 Aug 26	162.46001 -0.06	162.65	162.46	162.55	884,382
26 Aug 26	162.52000 +0.02	162.71	162.49	162.49	643,916
25 Aug 26	162.50000 +0.04	162.65	162.35	162.35	778,390
24 Aug 26	162.46001 +0.35	162.67	162.08	162.17	1,093,606
21 Aug 26	162.11000 +0.21	162.22	161.87	161.97	1,213,827
20 Aug 26	161.89999 +0.16	161.97	161.74	161.89	1,419,723
19 Aug 26	161.74001 -0.83	162.14	161.74	161.91	1,242,232
18 Aug 26	162.57001 +0.01	162.71	162.41	162.60	1,382,352
17 Aug 26	162.56000 -0.01	162.71	162.40	162.62	1,200,440
14 Aug 26	162.57001 -0.03	162.70	162.56	162.68	1,104,840
13 Aug 26	162.60001 +0.00	162.71	162.57	162.60	1,066,763
12 Aug 26	162.60001 +0.07	162.68	162.52	162.56	1,154,972
11 Aug 26	162.53000 +0.03	162.67	162.50	162.55	980,190
10 Aug 26	162.50000 -0.03	162.71	162.48	162.60	999,603
07 Aug 26	162.53000 -0.09	162.76	162.43	162.65	805,737
06 Aug 26	162.62000 +0.21	162.71	162.41	162.50	912,365
05 Aug 26	162.41000 +0.06	162.55	162.31	162.44	1,420,694
04 Aug 26	162.35001 +0.07	162.48	162.20	162.35	1,090,957
03 Aug 26	162.28000 -0.02	162.74	162.21	162.49	1,603,029
31 Jul 26	162.30000 -0.46	162.96	162.00	162.74	5,188,755
30 Jul 26	162.75999 +37.03	163.94	162.30	163.15	9,439,147
29 Jul 26	125.73000 +3.68	126.16	121.54	121.88	645,815
28 Jul 26	122.05000 +4.08	122.31	118.53	118.53	446,428
27 Jul 26	117.97000 +1.28	118.35	116.25	117.48	454,852
24 Jul 26	116.69000 +2.38	116.80	113.46	114.34	440,230
23 Jul 26	114.31000 +1.36	114.89	112.90	113.76	490,786
22 Jul 26	112.95000 +0.68	115.55	112.63	113.99	463,185
21 Jul 26	112.27000 -2.65	115.10	111.90	113.05	461,845
20 Jul 26	114.92000 +1.12	115.05	112.04	113.02	355,283
17 Jul 26	113.80000 -1.70	118.04	112.94	116.45	355,219
16 Jul 26	115.50000 -0.13	116.73	114.05	116.73	445,873
15 Jul 26	115.63000 +0.76	117.36	114.27	114.88	405,270
14 Jul 26	114.87000 -0.50	115.38	112.42	113.92	437,679
13 Jul 26	115.37000 +1.51	116.40	113.60	116.24	413,016
10 Jul 26	113.86000 -0.12	116.32	113.33	115.12	517,179
09 Jul 26	113.98000 -3.16	115.76	112.24	114.20	752,383
08 Jul 26	117.14000 -1.46	119.87	115.78	116.56	475,735
07 Jul 26	118.60000 +2.16	120.02	115.18	117.73	720,859
06 Jul 26	116.44000 -0.09	116.97	113.46	115.99	753,444
02 Jul 26	116.53000 +2.04	117.79	113.67	116.13	667,224
01 Jul 26	114.49000 +1.00	117.37	113.78	115.33	587,154
30 Jun 26	113.49000 +3.56	114.56	108.76	108.78	667,877
29 Jun 26	109.93000 -2.61	114.81	108.80	114.28	708,783
26 Jun 26	112.54000 +3.45	113.28	110.08	110.08	1,043,395
25 Jun 26	109.09000 -4.37	114.08	108.75	112.83	693,891
24 Jun 26	113.46000 -4.71	119.67	113.29	118.05	664,503
23 Jun 26	118.17000 +1.05	120.37	116.66	119.32	620,003
22 Jun 26	117.12000 -3.21	120.40	116.76	119.84	1,131,319
18 Jun 26	120.33000 +0.43	122.97	119.44	121.38	1,239,545
17 Jun 26	119.90000 -4.91	124.76	119.11	123.07	1,315,564
16 Jun 26	124.81000 +3.81	125.21	120.31	122.19	825,959
15 Jun 26	121.00000 +0.11	123.89	120.03	120.72	688,756
12 Jun 26	120.89000 +4.56	121.11	117.31	118.71	682,442
11 Jun 26	116.33000 +0.22	116.78	113.62	114.85	807,227
10 Jun 26	116.11000 -0.40	117.79	114.66	116.03	674,153
09 Jun 26	116.51000 +0.34	118.74	114.71	115.00	929,832
08 Jun 26	116.17000 -0.76	117.13	113.29	115.85	987,802
05 Jun 26	116.93000 -3.69	122.27	115.55	120.92	1,091,098
04 Jun 26	120.62000 -2.36	126.00	119.86	125.04	900,207
03 Jun 26	122.98000 -0.20	124.58	120.89	123.05	756,247
02 Jun 26	123.18000 -6.11	129.66	122.51	129.00	835,468
01 Jun 26	129.28999 -0.75	131.57	128.94	130.24	691,318
29 May 26	130.03999 -1.51	131.29	129.55	131.24	695,097
28 May 26	131.55000 +0.61	132.74	130.38	131.00	704,515
27 May 26	130.94000 -0.29	133.00	130.14	130.14	524,488
26 May 26	131.23000 -5.90	136.06	130.96	135.54	695,855
22 May 26	137.13000 +0.88	137.26	135.00	135.08	814,577
21 May 26	136.25000 -1.53	137.52	135.22	137.03	668,731
20 May 26	137.78000 -4.09	140.32	137.59	139.88	525,134
19 May 26	141.87000 +0.76	145.38	140.42	142.54	614,536
18 May 26	141.11000 +2.66	142.74	138.54	138.88	783,542
15 May 26	138.45000 -2.06	142.93	138.44	141.77	537,410
14 May 26	140.50999 +1.23	142.05	138.04	139.77	418,770
13 May 26	139.28000 -2.09	140.40	137.27	140.40	537,399
12 May 26	141.37000 -3.84	145.47	141.19	145.41	604,807
11 May 26	145.21001 -2.32	148.52	144.31	146.99	689,993
08 May 26	147.53000 -5.13	151.88	145.95	150.96	571,015
07 May 26	152.66000 +3.82	154.41	146.00	152.76	1,048,665
06 May 26	148.84000 -2.45	152.12	148.47	150.47	555,785
05 May 26	151.28999 -3.60	154.01	148.52	153.92	646,751
04 May 26	154.89000 +2.02	156.74	151.80	152.00	369,112
01 May 26	152.87000 -4.32	158.77	152.76	158.27	665,123
30 Apr 26	157.19000 -3.58	160.18	156.41	158.99	537,065
29 Apr 26	160.77000 +2.28	161.54	155.34	157.17	621,556
28 Apr 26	158.49001 -1.64	162.77	157.76	162.04	379,883
27 Apr 26	160.13000 -3.06	164.56	159.89	163.19	392,078
24 Apr 26	163.19000 -0.42	163.46	159.03	163.33	386,821
23 Apr 26	163.61000 +1.00	164.10	159.73	162.02	416,162
22 Apr 26	162.61000 -1.74	164.36	161.71	164.13	303,649
21 Apr 26	164.35500 -0.61	165.28	163.28	164.96	272,659
20 Apr 26	164.96001 -4.04	169.29	163.16	168.33	548,344
17 Apr 26	169.00000 -4.50	173.70	168.35	172.82	643,522
16 Apr 26	173.50000 +2.07	173.55	170.96	171.99	271,620
15 Apr 26	171.42999 +0.40	172.88	170.63	172.32	286,986
14 Apr 26	171.03000 -3.53	174.45	170.35	174.29	422,138
13 Apr 26	174.56000 +2.62	175.00	170.98	170.98	324,588
10 Apr 26	171.94000 -0.83	174.79	170.76	171.96	252,693
09 Apr 26	172.77000 -4.08	176.38	172.53	176.09	411,132
08 Apr 26	176.85001 +1.09	178.08	171.75	173.48	452,324
07 Apr 26	175.75999 +0.61	180.59	172.00	175.54	627,945
06 Apr 26	175.14999 +3.69	175.74	170.54	172.58	386,179
02 Apr 26	171.46001 +5.84	171.80	165.84	166.25	301,290
01 Apr 26	165.62000 +0.64	166.70	163.33	164.98	415,938
31 Mar 26	164.98000 +0.21	166.28	163.62	166.20	401,985
30 Mar 26	164.77000 +0.65	166.13	163.63	165.17	314,668
27 Mar 26	164.12000 -2.60	167.70	163.18	165.48	321,638
26 Mar 26	166.72000 +0.61	169.45	164.85	164.94	382,238
25 Mar 26	166.11000 -0.44	169.95	164.56	168.12	333,874
24 Mar 26	166.55000 -4.11	171.30	166.08	171.30	478,074
23 Mar 26	170.66000 -3.35	173.86	169.71	173.45	494,161
20 Mar 26	174.00999 -0.65	175.96	172.33	175.46	912,608
19 Mar 26	174.66000 +0.03	176.52	172.01	173.18	310,899
18 Mar 26	174.63000 -4.48	178.16	173.79	178.16	539,878
17 Mar 26	179.11000 -1.22	180.73	176.98	177.27	316,288
16 Mar 26	180.33000 +0.21	181.38	177.17	179.84	354,719
13 Mar 26	180.12000 -1.37	183.50	179.80	183.17	601,810
12 Mar 26	181.49001 +2.49	181.83	177.77	178.87	558,549
11 Mar 26	179.00000 -3.18	182.77	175.57	181.74	726,633
10 Mar 26	182.17999 -2.94	185.00	180.81	184.93	486,586
09 Mar 26	185.12000 -0.99	188.96	183.46	185.98	740,053
06 Mar 26	186.11000 +1.67	186.16	182.93	185.48	448,021
05 Mar 26	184.44000 -5.02	187.77	182.22	182.49	563,815
04 Mar 26	189.46001 -4.15	193.02	189.10	192.24	328,156
03 Mar 26	193.61000 +1.56	194.29	188.59	189.53	544,399
02 Mar 26	192.05000 +0.05	195.96	191.35	191.58	610,354
27 Feb 26	192.00000 +7.13	193.44	185.24	185.40	1,011,008
26 Feb 26	184.87000 +4.36	187.00	180.60	180.60	467,102
25 Feb 26	180.50999 -1.32	182.01	178.84	181.58	340,508
24 Feb 26	181.83000 +0.18	184.00	180.93	181.65	383,656
23 Feb 26	181.64999 +0.42	182.76	179.43	181.23	358,996
20 Feb 26	181.23000 +0.53	182.36	179.27	181.11	371,717
19 Feb 26	180.70000 +4.58	180.99	175.38	176.57	605,419
18 Feb 26	176.12000 -1.63	178.40	175.02	177.68	604,015
17 Feb 26	177.75000 -1.61	180.21	176.89	179.49	446,506
13 Feb 26	179.36000 +1.90	179.86	176.18	178.21	466,388
12 Feb 26	177.46001 -1.31	182.45	175.77	178.87	714,954
11 Feb 26	178.77000 +1.46	179.74	171.51	175.34	1,000,546
10 Feb 26	177.31000 +6.08	177.85	170.50	171.91	606,346
09 Feb 26	171.23000 +8.90	171.89	162.59	162.59	824,156
06 Feb 26	162.33000 -0.50	168.28	157.93	162.58	1,158,548
05 Feb 26	162.83000 +0.46	165.00	159.11	160.85	968,258
04 Feb 26	162.37000 +2.09	163.92	158.40	160.49	572,030
03 Feb 26	160.28000 -6.06	166.00	159.62	164.51	1,074,152
02 Feb 26	166.34000 -2.89	169.87	165.26	168.75	482,089
30 Jan 26	169.23000 +0.62	170.43	168.16	169.93	332,222
29 Jan 26	168.61000 +0.05	170.06	167.54	169.63	357,844
28 Jan 26	168.56000 +0.18	170.07	167.09	168.85	381,306
27 Jan 26	168.38000 -3.26	172.14	167.82	171.38	349,111
26 Jan 26	171.64000 +0.12	173.50	171.32	171.32	402,517
23 Jan 26	171.52000 -0.14	172.40	169.94	170.77	338,167
22 Jan 26	171.66000 -0.27	172.94	171.32	171.32	230,426
21 Jan 26	171.92999 -0.55	173.52	170.29	171.75	315,677
20 Jan 26	172.48000 -3.60	176.43	171.41	174.50	392,673
16 Jan 26	176.08000 +1.42	176.80	173.73	174.78	572,552
15 Jan 26	174.66000 +1.88	176.43	172.34	172.34	893,729
14 Jan 26	172.78000 +2.41	173.51	171.12	171.27	557,370
13 Jan 26	170.37000 +0.27	171.89	167.48	170.00	805,877
12 Jan 26	170.10001 +1.33	173.55	168.63	168.63	762,308
09 Jan 26	168.77000 -2.91	172.28	168.73	170.05	569,937
08 Jan 26	171.67999 -2.03	173.70	169.57	172.81	881,434
07 Jan 26	173.71001 -7.69	178.19	171.50	173.95	1,015,745
06 Jan 26	181.39999 +1.17	183.15	180.30	180.30	480,328
05 Jan 26	180.23000 +1.68	183.10	177.31	177.34	646,549
02 Jan 26	178.55000 -2.70	180.31	178.29	180.31	482,398
31 Dec 25	181.25000 -1.26	182.60	181.10	181.15	401,029
30 Dec 25	182.50999 -1.34	184.39	182.39	182.82	281,326
29 Dec 25	183.85001 +0.99	184.28	182.41	182.41	347,008
26 Dec 25	182.86000 +0.32	182.91	181.22	181.73	309,355
24 Dec 25	182.53999 -0.70	183.53	181.85	182.22	196,145
23 Dec 25	183.24001 +2.06	183.54	180.20	181.09	513,974
22 Dec 25	181.17999 +2.40	181.59	179.73	180.48	681,837
19 Dec 25	178.78000 -2.27	181.29	177.99	179.88	2,896,566
18 Dec 25	181.05000 -0.83	184.00	180.68	181.89	647,445
17 Dec 25	181.88000 +2.41	183.40	179.20	179.26	586,076
16 Dec 25	179.47000 +0.27	182.07	179.35	179.50	808,015
15 Dec 25	179.20000 +0.21	179.88	177.60	178.44	686,478
12 Dec 25	178.99001 +1.14	179.79	177.22	177.85	953,560
11 Dec 25	177.85001 +2.64	178.90	174.51	174.51	853,468
10 Dec 25	175.21001 +2.05	176.00	171.51	171.51	797,718
09 Dec 25	173.16000 +8.10	175.33	170.33	174.09	858,779
08 Dec 25	165.06000 -2.18	167.52	163.33	166.91	581,153
05 Dec 25	167.24001 -0.01	168.51	165.96	167.35	528,763
04 Dec 25	167.25000 +7.54	169.49	163.90	163.90	821,558
03 Dec 25	159.71001 -1.05	163.57	159.43	161.28	542,811
02 Dec 25	160.75999 +0.77	161.10	158.05	160.06	447,405
01 Dec 25	159.99001 -3.90	164.32	158.96	162.16	705,560
28 Nov 25	163.89000 -0.31	165.09	163.05	164.82	260,803
26 Nov 25	164.20000 +0.32	165.86	163.66	164.48	626,407
25 Nov 25	163.88000 +2.08	164.50	161.02	161.92	628,780
24 Nov 25	161.80000 +0.08	162.44	159.84	161.48	500,892
21 Nov 25	161.72000 +0.03	164.68	161.32	163.66	608,401
20 Nov 25	161.69000 -5.50	166.34	161.27	165.42	989,064
19 Nov 25	167.19000 -5.78	172.01	167.16	170.38	599,775
18 Nov 25	172.97000 -0.49	175.79	172.83	173.38	513,619
17 Nov 25	173.46500 -1.51	175.35	173.38	173.95	456,845
14 Nov 25	174.97000 +0.97	176.23	173.18	175.26	574,315
13 Nov 25	174.00000 +4.27	174.61	169.01	169.75	596,643
12 Nov 25	169.73000 -1.67	171.80	169.40	171.44	658,022
11 Nov 25	171.39999 +2.21	174.52	169.31	169.70	645,897
10 Nov 25	169.19000 +1.92	170.81	165.00	170.38	656,513
07 Nov 25	167.27000 +1.52	173.00	166.11	168.40	1,100,703
06 Nov 25	165.75000 +4.75	167.33	161.89	163.00	1,079,878
05 Nov 25	161.00000 -0.29	163.85	160.34	160.34	714,208
04 Nov 25	161.29500 +2.13	161.48	158.93	160.20	485,030
03 Nov 25	159.16000 -0.90	159.46	156.17	158.38	680,855
31 Oct 25	160.06000 +0.08	162.05	158.65	159.88	528,703
30 Oct 25	159.98000 +1.13	161.36	158.28	158.28	813,983
29 Oct 25	158.85001 -4.53	162.79	158.42	161.81	704,777
28 Oct 25	163.38000 -4.17	167.24	163.09	166.97	536,205
27 Oct 25	167.55000 -3.00	172.74	166.49	172.74	605,821
24 Oct 25	170.55000 -0.98	172.71	170.49	171.27	295,527
23 Oct 25	171.53000 -0.32	172.26	169.05	171.65	312,297
22 Oct 25	171.85001 -1.07	174.95	171.15	171.97	514,824
21 Oct 25	172.92500 +1.99	173.16	170.22	170.41	394,239
20 Oct 25	170.94000 -0.32	173.65	168.83	172.93	840,402
17 Oct 25	171.25999 +0.19	172.76	170.14	171.42	470,105
16 Oct 25	171.07001 -0.48	172.14	170.00	171.58	546,072
15 Oct 25	171.55000 +0.47	172.67	169.11	170.01	440,272
14 Oct 25	171.08000 -1.82	173.69	170.13	172.10	525,209
13 Oct 25	172.89999 -4.50	179.06	172.40	176.26	947,624
10 Oct 25	177.39999 +5.17	177.63	171.55	171.95	850,617
09 Oct 25	172.23000 +0.10	173.41	170.51	171.89	462,717
08 Oct 25	172.13000 +3.99	172.17	165.71	167.68	736,429
07 Oct 25	168.14000 +0.26	170.52	167.35	167.90	1,201,006
06 Oct 25	167.88000 -2.62	168.01	161.61	166.45	1,640,926
03 Oct 25	170.50000 +0.91	171.98	169.00	169.59	794,157
02 Oct 25	169.59000 -1.25	171.64	168.74	170.36	2,428,354
01 Oct 25	170.84000 -3.41	175.78	169.59	175.54	859,418
30 Sep 25	174.25000 -3.38	177.49	174.04	176.53	676,813
29 Sep 25	177.63000 -2.51	182.08	176.98	182.08	708,357
26 Sep 25	180.14000 +1.97	181.24	177.60	179.45	574,187
25 Sep 25	178.17000 -0.87	180.53	177.65	178.96	574,861
24 Sep 25	179.03999 -0.07	180.10	177.00	178.84	664,495
23 Sep 25	179.11000 +0.69	181.38	177.91	178.70	576,507
22 Sep 25	178.42000 +0.10	181.32	176.57	179.99	820,802
19 Sep 25	178.32001 -1.39	180.30	177.84	180.30	9,695,313
18 Sep 25	179.71001 -3.82	183.56	179.60	183.16	674,666
17 Sep 25	183.53000 +0.59	185.21	182.51	183.13	590,501
16 Sep 25	182.94000 +1.26	185.17	179.87	181.28	530,272
15 Sep 25	181.67999 -3.17	186.19	180.95	186.19	737,078
12 Sep 25	184.85001 -3.61	189.39	184.62	188.32	648,628
11 Sep 25	188.46001 +3.83	190.47	185.06	185.77	777,215
10 Sep 25	184.63000 -3.54	187.85	183.19	186.61	820,906
09 Sep 25	188.17000 +1.00	188.53	186.25	187.45	680,734
08 Sep 25	187.17000 -0.33	188.18	184.27	188.01	867,936
05 Sep 25	187.50000 +7.37	189.54	183.67	185.00	758,253
04 Sep 25	180.13000 -1.46	182.74	178.20	182.00	716,202
03 Sep 25	181.59000 +1.39	181.69	179.26	179.70	1,103,338
02 Sep 25	180.20000 -3.64	184.99	179.10	184.67	611,315
29 Aug 25	183.84000 +1.29	184.34	182.35	184.22	592,373
28 Aug 25	182.55000 -4.96	188.00	182.15	187.44	648,174
27 Aug 25	187.50999 -2.27	191.00	187.38	189.76	452,332
26 Aug 25	189.78000 -0.37	191.62	189.02	189.34	551,893
25 Aug 25	190.14999 +1.42	192.96	189.75	190.77	818,491
22 Aug 25	188.73000 +1.88	189.32	186.87	187.96	589,577
21 Aug 25	186.85001 -2.27	190.51	184.84	188.11	754,299
20 Aug 25	189.12000 +2.27	189.13	186.45	186.99	605,158
19 Aug 25	186.85001 +0.24	188.54	186.31	187.55	346,649
18 Aug 25	186.61000 -3.43	191.49	186.48	191.49	470,851
15 Aug 25	190.03999 +2.41	191.52	187.79	188.30	686,796
14 Aug 25	187.63000 -1.37	190.79	187.05	189.49	528,842
13 Aug 25	189.00000 +0.78	192.29	187.50	188.03	655,284
12 Aug 25	188.22000 -1.05	190.87	186.32	189.27	632,380
11 Aug 25	189.27000 +2.26	190.55	185.41	187.91	937,253
08 Aug 25	187.00999 +2.58	187.54	183.00	184.43	707,738
07 Aug 25	184.42999 -2.37	190.45	182.99	186.38	1,348,699
06 Aug 25	186.80000 -21.01	200.90	186.14	200.90	1,903,137
05 Aug 25	207.81000 -1.62	210.05	207.44	209.16	428,439
04 Aug 25	209.42999 +1.68	209.90	207.51	208.54	334,943
01 Aug 25	207.75000 +2.25	209.95	205.75	207.12	416,260
31 Jul 25	205.50000 -4.59	209.10	205.32	208.28	454,749
30 Jul 25	210.09000 +2.92	210.94	206.04	207.60	471,405
29 Jul 25	207.17000 -0.50	209.33	206.26	208.12	342,169
28 Jul 25	207.67000 -3.78	211.16	207.34	210.30	345,495
25 Jul 25	211.45000 -2.29	214.42	210.63	213.67	214,825
24 Jul 25	213.74001 +1.67	214.98	211.67	211.92	254,503
23 Jul 25	212.07001 +1.40	212.32	209.10	209.84	330,278
22 Jul 25	210.67000 +2.91	211.19	208.45	208.51	299,554
21 Jul 25	207.75999 -1.08	209.74	206.75	208.84	391,570
18 Jul 25	208.84000 -1.59	211.68	208.02	210.43	368,602
17 Jul 25	210.42999 -5.10	216.18	210.33	215.72	510,090
16 Jul 25	215.53000 +0.98	216.17	212.53	214.52	263,689
15 Jul 25	214.55000 -2.70	217.51	214.41	216.42	304,768
14 Jul 25	217.25000 +1.20	219.18	215.41	216.03	289,394
11 Jul 25	216.05000 -2.92	219.00	214.87	219.00	284,049
10 Jul 25	218.97000 -0.31	220.42	217.64	218.01	291,887
09 Jul 25	219.28000 +2.46	219.37	215.60	217.99	370,967
08 Jul 25	216.82001 -5.13	221.63	216.78	220.01	474,997
07 Jul 25	221.95000 +5.22	222.40	215.17	217.10	411,937
03 Jul 25	216.73000 -2.44	218.05	214.42	217.91	302,184
02 Jul 25	219.17000 -3.94	222.47	218.59	221.94	435,733
01 Jul 25	223.11000 -0.23	225.07	220.95	223.15	454,571
30 Jun 25	223.34000 +3.79	223.45	217.18	219.91	355,086
27 Jun 25	219.55000 -1.00	220.89	218.74	219.97	425,473
26 Jun 25	220.55000 -2.61	224.04	218.77	223.16	394,221
25 Jun 25	223.16000 +0.43	223.49	220.23	221.98	317,662
24 Jun 25	222.73000 +1.92	222.87	218.97	221.86	354,886
23 Jun 25	220.81000 +1.03	223.92	219.95	222.00	355,634
20 Jun 25	219.78000 -1.03	222.08	217.19	219.76	773,303
18 Jun 25	220.81000 -2.69	224.77	219.86	223.50	409,053
17 Jun 25	223.50000 -1.38	225.59	222.19	225.01	307,867
16 Jun 25	224.88000 -0.37	226.64	223.38	225.44	286,943
13 Jun 25	225.25000 -1.64	228.16	224.71	226.95	296,732
12 Jun 25	226.89000 +1.87	227.65	224.15	225.68	377,679
11 Jun 25	225.02000 +0.58	225.81	223.04	224.39	418,431
10 Jun 25	224.44000 +1.19	225.00	221.48	223.30	312,021
09 Jun 25	223.25000 +1.03	224.03	220.16	222.56	558,901
06 Jun 25	222.22000 -3.91	226.54	221.63	226.29	460,277
05 Jun 25	226.13000 +7.34	227.13	219.26	221.00	755,779
04 Jun 25	218.78999 +4.04	222.35	212.83	215.00	652,896
03 Jun 25	214.75000 -4.27	220.15	212.88	217.93	635,308
02 Jun 25	219.02000 +2.61	219.07	214.84	215.59	468,796
30 May 25	216.41000 +2.34	216.82	213.04	214.08	1,175,827
29 May 25	214.07500 -0.56	215.51	212.93	214.43	559,029
28 May 25	214.63000 -3.24	218.20	214.48	217.21	595,873
27 May 25	217.87000 +0.02	218.56	215.49	218.09	378,974
23 May 25	217.85001 +1.44	219.23	214.61	216.83	317,877
22 May 25	216.41000 -3.23	222.00	215.48	218.79	446,782
21 May 25	219.64000 -3.05	222.75	219.18	220.09	445,695
20 May 25	222.69000 +3.27	223.09	219.03	219.03	512,737
19 May 25	219.42000 +3.41	220.27	214.49	214.83	471,318
16 May 25	216.00999 +2.48	216.17	212.08	215.03	530,869
15 May 25	213.53000 +2.71	214.50	210.59	211.00	374,659
14 May 25	210.82001 -2.31	213.71	209.80	213.71	791,209
13 May 25	213.13000 -4.96	219.59	211.64	218.88	1,250,812
12 May 25	218.09000 -13.00	230.52	216.95	228.21	899,816
09 May 25	231.09000 +4.85	232.27	225.43	227.08	379,434
08 May 25	226.24001 -1.90	232.84	225.98	231.80	394,937
07 May 25	228.14000 -0.74	229.99	218.00	218.00	514,146
06 May 25	228.88000 +2.08	231.28	224.92	228.57	733,562
05 May 25	226.80000 +1.12	227.90	223.50	226.34	550,478
02 May 25	225.67999 +1.71	226.92	223.51	224.16	366,359
01 May 25	223.97000 +2.38	225.06	220.05	220.28	423,421
30 Apr 25	221.59000 -0.10	222.76	215.65	221.53	669,147
29 Apr 25	221.69000 +3.06	222.46	218.05	219.02	431,679
28 Apr 25	218.63000 -0.37	219.59	217.17	218.66	320,528
25 Apr 25	219.00000 +0.81	220.24	215.93	217.45	402,418
24 Apr 25	218.19000 +0.60	220.94	216.91	219.99	483,183
23 Apr 25	217.59000 -4.82	220.51	215.51	220.30	618,301
22 Apr 25	222.41000 +0.24	223.91	220.21	221.83	466,747
21 Apr 25	222.17000 -2.99	225.94	219.59	224.90	361,050
17 Apr 25	225.16000 +2.43	226.63	222.37	222.37	351,904
16 Apr 25	222.73000 -1.25	226.69	222.32	224.90	447,858
15 Apr 25	223.98000 +1.56	226.59	221.21	222.27	496,972
14 Apr 25	222.42000 +0.61	223.73	219.45	220.35	510,566
11 Apr 25	221.81000 +11.49	223.43	209.51	211.01	1,218,948
10 Apr 25	210.32001 +7.13	212.36	202.79	204.14	787,364
09 Apr 25	203.19000 -3.08	215.09	194.00	203.73	1,804,085
08 Apr 25	206.27000 -1.65	211.99	204.20	211.70	811,086
07 Apr 25	207.92000 -5.02	219.96	207.32	211.46	1,153,284
04 Apr 25	212.94000 -3.21	229.84	212.27	227.35	1,502,622
03 Apr 25	216.14999 +5.32	223.27	211.61	214.35	867,231
02 Apr 25	210.83000 -5.09	215.26	209.78	215.02	614,690
01 Apr 25	215.92000 -0.43	217.19	214.24	216.10	536,474
31 Mar 25	216.35001 -0.40	219.10	215.61	217.46	669,576
28 Mar 25	216.75000 -2.26	219.53	216.15	219.53	365,003
27 Mar 25	219.00999 +4.13	221.13	215.00	215.61	468,365
26 Mar 25	214.88000 +1.46	215.19	213.43	213.78	385,727
25 Mar 25	213.42000 +1.64	214.06	210.48	211.63	356,594
24 Mar 25	211.78000 -5.09	217.00	210.86	216.89	502,814
21 Mar 25	216.87000 -0.95	219.17	216.66	217.32	794,275
20 Mar 25	217.82001 +1.07	218.38	215.67	215.94	327,063
19 Mar 25	216.75000 -0.61	218.77	216.27	216.88	389,509
18 Mar 25	217.36000 +0.03	218.55	215.45	217.11	329,755
17 Mar 25	217.33000 +4.95	218.71	213.40	213.40	599,999
14 Mar 25	212.38000 +0.37	214.78	210.54	212.69	518,282
13 Mar 25	212.00999 +5.06	212.34	206.95	206.95	517,694
12 Mar 25	206.95000 -3.01	210.83	205.26	209.96	504,092
11 Mar 25	209.96001 -2.61	215.01	208.91	213.41	800,644
10 Mar 25	212.57001 +3.63	216.22	207.01	207.01	864,898
07 Mar 25	208.94000 +2.79	210.93	205.73	206.15	920,035
06 Mar 25	206.14999 +10.30	206.99	195.85	195.85	1,393,211
05 Mar 25	195.85001 -2.04	197.65	193.77	196.43	1,182,017
04 Mar 25	197.89000 +3.85	199.69	192.99	193.99	1,333,196
03 Mar 25	194.03999 +1.25	195.72	191.94	193.60	650,354
28 Feb 25	192.78999 +1.44	193.35	190.00	190.38	3,464,858
27 Feb 25	191.35001 -0.46	194.96	190.91	190.91	826,298
26 Feb 25	191.81000 -4.96	197.30	190.77	196.78	616,123
25 Feb 25	196.77000 +2.51	198.88	192.24	193.55	900,651
24 Feb 25	194.25999 +0.30	198.55	192.27	194.14	790,908
21 Feb 25	193.96001 +4.15	195.03	186.84	190.13	732,190
20 Feb 25	189.81000 -1.73	192.00	188.57	191.63	507,970
19 Feb 25	191.53999 -2.55	195.19	190.48	192.59	683,538
18 Feb 25	194.09000 +0.60	194.26	191.92	193.99	475,682
14 Feb 25	193.49001 +2.07	195.47	191.95	192.63	642,674
13 Feb 25	191.42000 -1.49	193.96	190.56	193.55	430,988
12 Feb 25	192.91000 -2.36	194.00	188.88	194.00	1,112,606
11 Feb 25	195.27000 -0.93	197.50	191.91	196.07	549,810
10 Feb 25	196.20000 -5.17	202.54	196.04	201.13	566,053
07 Feb 25	201.37000 +0.06	203.09	197.65	200.00	674,791
06 Feb 25	201.31000 +3.24	209.01	196.49	209.01	1,020,763
05 Feb 25	198.07001 -19.24	207.00	196.46	207.00	1,292,857
04 Feb 25	217.31000 -0.88	218.45	215.97	217.55	403,649
03 Feb 25	218.19000 -2.44	222.96	216.41	219.71	643,438
31 Jan 25	220.63000 +2.86	221.52	216.66	217.09	817,091
30 Jan 25	217.77000 -1.22	221.88	215.91	218.47	566,470
29 Jan 25	218.99001 -4.30	221.65	217.90	220.78	429,483
28 Jan 25	223.28999 -2.11	225.12	222.02	224.08	340,701
27 Jan 25	225.39999 +0.97	228.38	224.05	227.14	337,888
24 Jan 25	224.42999 -1.41	226.84	223.34	226.49	364,440
23 Jan 25	225.84000 -0.05	226.12	221.04	226.04	310,689
22 Jan 25	225.89000 +3.93	226.21	219.70	219.70	405,350
21 Jan 25	221.96001 +1.46	222.07	218.79	222.07	351,229
17 Jan 25	220.50000 -1.20	224.06	220.02	222.25	345,986
16 Jan 25	221.70000 +3.88	222.47	218.00	218.07	395,514
15 Jan 25	217.82001 +1.19	221.19	215.84	219.89	509,120
14 Jan 25	216.63000 -0.26	218.41	215.43	215.67	414,068
13 Jan 25	216.89000 +1.43	217.42	210.77	214.18	375,262
10 Jan 25	215.46001 -4.14	217.71	214.21	217.17	477,185
08 Jan 25	219.60001 +0.38	219.90	213.29	217.04	566,411
07 Jan 25	219.22000 -3.12	224.55	218.82	221.71	480,180
06 Jan 25	222.34000 -4.13	228.25	220.72	228.25	500,156
03 Jan 25	226.47000 +1.17	228.17	225.30	226.40	303,999
02 Jan 25	225.30000 -0.74	228.84	224.13	227.35	280,975
31 Dec 24	226.03999 +0.74	227.20	224.79	226.79	218,137
30 Dec 24	225.30000 -3.73	227.32	224.58	227.23	250,652
27 Dec 24	229.03000 -1.19	231.43	228.36	228.53	229,167
26 Dec 24	230.22000 +0.82	230.43	227.45	227.45	179,200
24 Dec 24	229.39999 -0.06	231.01	227.96	228.97	131,205
23 Dec 24	229.46001 -0.69	230.59	226.54	228.98	285,222
20 Dec 24	230.14999 +1.64	230.93	227.09	228.26	1,100,007
19 Dec 24	228.50999 -4.00	235.65	228.08	232.21	454,195
18 Dec 24	232.50999 -2.39	235.30	228.86	234.04	535,503
17 Dec 24	234.89999 +1.98	236.47	231.74	232.92	440,125
16 Dec 24	232.92000 -0.81	236.82	232.00	235.35	352,615
13 Dec 24	233.73000 -2.48	236.10	232.41	235.00	292,423
12 Dec 24	236.21001 +1.35	239.99	234.65	237.64	575,282
11 Dec 24	234.86000 -5.21	241.77	234.65	241.77	554,300
10 Dec 24	240.07001 -0.90	244.05	237.39	240.53	449,923
09 Dec 24	240.97000 +1.04	245.85	240.46	240.57	490,899
06 Dec 24	239.92999 -4.03	246.75	237.71	245.00	561,670
05 Dec 24	243.96001 -4.43	248.00	238.10	248.00	845,390
04 Dec 24	248.39000 -14.40	249.92	242.39	246.80	989,975
03 Dec 24	262.79001 -0.68	265.74	260.40	260.97	313,807
02 Dec 24	263.47000 +4.78	264.30	258.84	259.55	404,195
29 Nov 24	258.69000 -3.02	262.14	257.91	261.95	230,220
27 Nov 24	261.70999 +0.69	266.21	260.19	263.57	217,684
26 Nov 24	261.01999 -2.78	264.63	260.89	263.85	236,133
25 Nov 24	263.79999 +3.45	265.12	259.42	261.22	587,356
22 Nov 24	260.35001 +0.04	263.92	258.06	260.73	309,831
21 Nov 24	260.31000 -5.13	267.24	257.09	267.24	479,497
20 Nov 24	265.44000 -2.37	267.87	263.11	266.44	304,950
19 Nov 24	267.81000 +0.48	268.12	264.70	266.03	352,509
18 Nov 24	267.32999 +5.68	267.86	261.51	262.00	274,261
15 Nov 24	261.64999 -3.33	265.27	260.56	263.39	376,306
14 Nov 24	264.98001 -2.15	269.01	264.72	268.55	280,449
13 Nov 24	267.13000 -4.50	273.90	266.73	272.02	266,250
12 Nov 24	271.63000 -2.61	275.17	270.26	272.34	331,566
11 Nov 24	274.23999 -0.44	277.84	273.85	273.85	229,083
08 Nov 24	274.67999 +0.27	276.70	273.65	276.10	314,997
07 Nov 24	274.41000 -0.46	274.70	270.56	274.67	402,546
06 Nov 24	274.87000 -4.28	284.23	264.81	284.23	863,878
05 Nov 24	279.14999 -8.45	281.15	272.82	278.14	659,881
04 Nov 24	287.60001 +0.20	290.69	286.12	288.57	340,419
01 Nov 24	287.39999 -2.02	291.07	285.38	287.91	263,095
31 Oct 24	289.42001 -4.19	292.86	286.51	292.38	286,839
30 Oct 24	293.60999 +1.28	296.68	291.92	291.92	266,042
29 Oct 24	292.32999 +3.54	294.88	287.30	287.85	345,136
28 Oct 24	288.79001 +2.34	291.22	287.96	287.98	265,874
25 Oct 24	286.45001 -3.84	291.71	285.32	291.02	182,821
24 Oct 24	290.29001 +1.40	292.08	288.90	289.27	201,012
23 Oct 24	288.89001 -1.34	290.22	286.36	288.58	207,742
22 Oct 24	290.23001 +3.13	291.80	282.99	284.44	385,797
21 Oct 24	287.10001 -1.73	288.84	285.60	288.84	380,710
18 Oct 24	288.82999 -1.95	293.42	288.07	292.88	385,013
17 Oct 24	290.78000 -1.68	292.70	289.70	292.59	340,045
16 Oct 24	292.45999 +4.20	293.09	288.26	288.26	312,248
15 Oct 24	288.26001 +3.76	289.97	285.31	285.66	332,001
14 Oct 24	284.50000 +6.40	285.64	278.33	279.06	325,358
11 Oct 24	278.10001 +1.67	280.78	276.98	277.74	223,319
10 Oct 24	276.42999 +1.02	276.93	273.18	275.26	288,063
09 Oct 24	275.41000 -0.48	276.72	273.18	274.21	189,687
08 Oct 24	275.89001 +2.13	279.55	275.70	275.76	229,358
07 Oct 24	273.76001 +0.11	275.94	271.79	275.33	262,351
04 Oct 24	273.64999 -0.29	276.27	271.13	275.27	482,153
03 Oct 24	273.94000 +19.02	274.57	256.32	256.32	736,856
02 Oct 24	254.92000 -0.93	257.29	253.12	255.55	345,217
01 Oct 24	255.85001 -0.35	257.60	253.21	255.74	366,807
30 Sep 24	256.20001 +1.36	257.70	253.04	255.02	444,692
27 Sep 24	254.84000 +0.65	257.62	254.03	256.38	288,804
26 Sep 24	254.19000 -0.19	256.95	252.13	256.11	343,283
25 Sep 24	254.38000 -6.57	260.72	253.76	260.28	271,359
24 Sep 24	260.95001 +3.46	260.96	255.82	257.59	303,660
23 Sep 24	257.48999 +0.22	259.04	255.65	258.99	267,807
20 Sep 24	257.26999 -2.06	259.66	255.40	258.40	1,608,815
19 Sep 24	259.32999 -0.50	263.45	255.46	262.42	480,683
18 Sep 24	259.82999 +1.45	264.10	257.07	259.18	424,640
17 Sep 24	258.38000 -0.62	259.18	255.05	259.18	299,986
16 Sep 24	259.00000 +1.87	259.10	255.26	256.54	200,394
13 Sep 24	257.13000 +0.72	258.22	253.91	257.81	199,857
12 Sep 24	256.41000 +1.00	256.86	252.46	256.32	254,332
11 Sep 24	255.41000 -2.54	256.30	251.33	255.60	289,378
10 Sep 24	257.95001 +0.15	259.86	255.28	258.23	382,731
09 Sep 24	257.79999 +0.95	261.46	256.00	256.94	381,364
06 Sep 24	256.85001 -1.17	263.85	254.47	259.39	594,571
05 Sep 24	258.01999 +16.16	260.22	246.90	250.00	858,667
04 Sep 24	241.86000 +0.71	242.59	238.83	241.22	345,650
03 Sep 24	241.14999 -1.24	241.73	235.56	240.73	346,266
30 Aug 24	242.39000 -3.64	248.32	240.29	246.02	391,197
29 Aug 24	246.03000 +8.41	247.54	240.17	241.92	423,052
28 Aug 24	237.62000 +2.02	238.58	235.76	235.76	263,675
27 Aug 24	235.60001 -1.17	236.76	234.23	236.24	120,330
26 Aug 24	236.77000 +0.95	238.42	234.40	237.09	204,376
23 Aug 24	235.82001 +0.30	237.85	234.09	236.37	183,640
22 Aug 24	235.52000 +2.90	235.60	231.15	232.62	271,223
21 Aug 24	232.62000 +1.43	232.85	228.94	231.28	321,727
20 Aug 24	231.19000 -4.01	235.52	230.71	235.52	218,959
19 Aug 24	235.20000 +1.20	237.31	233.74	234.09	257,386
16 Aug 24	234.00000 +0.10	235.96	232.20	233.90	355,807
15 Aug 24	233.89999 -7.05	242.96	233.57	242.56	432,916
14 Aug 24	240.95000 -0.09	242.15	239.27	240.86	258,661
13 Aug 24	241.03999 +6.09	242.01	236.72	236.72	377,492
12 Aug 24	234.95000 -1.11	237.57	233.08	234.74	246,167
09 Aug 24	236.06000 +4.17	236.98	230.16	231.89	255,678
08 Aug 24	231.89000 +2.56	235.22	227.67	227.99	300,373
07 Aug 24	229.33000 -5.25	236.72	228.55	235.87	356,287
06 Aug 24	234.58000 +11.68	238.86	228.86	233.75	602,315
05 Aug 24	222.89999 -11.73	231.04	221.63	231.04	712,132
02 Aug 24	234.63000 +13.41	237.69	218.60	219.35	701,274
01 Aug 24	221.22000 -2.31	224.74	219.07	222.84	270,744
31 Jul 24	223.53000 -0.49	227.62	222.84	224.84	388,519
30 Jul 24	224.02000 +0.79	225.95	222.43	224.26	212,799
29 Jul 24	223.23000 -2.40	226.88	221.66	226.31	208,108
26 Jul 24	225.63000 +4.77	225.87	220.57	221.77	300,627
25 Jul 24	220.86000 +2.82	226.99	218.28	218.32	354,733
24 Jul 24	218.03999 -3.21	222.94	216.51	221.54	374,139
23 Jul 24	221.25000 -1.33	224.91	221.05	222.17	259,084
22 Jul 24	222.58000 +3.42	223.32	219.40	220.93	271,062
19 Jul 24	219.16000 -2.13	222.05	216.65	221.82	486,557
18 Jul 24	221.28999 -3.32	226.77	220.37	223.95	389,694
17 Jul 24	224.61000 +2.97	225.29	221.28	221.28	408,382
16 Jul 24	221.64000 +2.00	222.77	217.16	218.98	345,115
15 Jul 24	219.64000 +6.79	219.80	213.65	213.65	404,124
12 Jul 24	212.85001 -1.08	216.41	212.33	214.16	276,336
11 Jul 24	213.92999 +6.99	215.14	207.28	208.99	375,602
10 Jul 24	206.94000 +2.54	207.05	203.13	204.49	261,805
09 Jul 24	204.39999 +0.00	205.26	201.63	203.56	321,586
08 Jul 24	204.39999 -0.25	204.96	201.28	204.50	284,696
05 Jul 24	204.64999 +3.64	205.95	199.63	199.69	325,442
03 Jul 24	201.00999 +7.21	202.59	195.49	196.02	331,917
02 Jul 24	193.80000 +0.41	196.61	193.05	195.29	324,166
01 Jul 24	193.39000 -7.14	200.71	192.68	200.55	443,245
28 Jun 24	200.53000 +0.85	202.81	198.00	200.53	1,208,954
27 Jun 24	199.67999 +3.58	200.22	194.06	195.72	265,028
26 Jun 24	196.10001 +2.05	196.50	193.00	193.17	331,788
25 Jun 24	194.05000 -2.24	196.18	192.42	195.32	415,221
24 Jun 24	196.28999 +1.88	199.50	194.67	195.44	295,456
21 Jun 24	194.41000 -4.68	198.77	194.16	198.77	952,735
20 Jun 24	199.09000 +3.48	201.69	194.52	194.52	317,666
18 Jun 24	195.61000 -3.75	199.88	194.19	198.37	359,938
17 Jun 24	199.36000 -0.86	202.27	194.33	199.73	321,909
14 Jun 24	200.22000 +0.91	200.32	196.00	198.90	291,671
13 Jun 24	199.31000 -1.80	201.21	197.99	200.31	249,311
12 Jun 24	201.11000 +5.63	204.70	198.09	198.09	311,690
11 Jun 24	195.48000 -1.60	197.01	192.54	195.89	349,316
10 Jun 24	197.08000 -1.68	200.50	196.33	198.11	342,810
07 Jun 24	198.75999 -7.21	205.49	197.53	204.67	502,891
06 Jun 24	205.97000 +9.55	206.85	195.01	195.01	761,097
05 Jun 24	196.42000 -3.08	202.16	195.93	200.00	448,443
04 Jun 24	199.50000 +0.50	203.41	197.48	197.48	757,167
03 Jun 24	199.00000 +0.07	201.10	197.15	199.01	679,213
31 May 24	198.92999 +1.25	199.75	196.46	198.35	1,533,324
30 May 24	197.67999 -2.73	202.26	197.31	200.71	641,527
29 May 24	200.41000 -5.94	204.62	200.21	203.95	444,708
28 May 24	206.35001 -10.54	215.78	205.33	215.60	448,396
24 May 24	216.89000 +2.40	217.32	213.14	214.33	215,623
23 May 24	214.49001 -4.92	219.04	213.69	218.26	251,418
22 May 24	219.41000 +1.85	221.00	217.05	217.50	192,172
21 May 24	217.56000 +1.85	218.08	213.41	214.23	302,222
20 May 24	215.71001 +1.00	217.21	213.89	214.79	294,610
17 May 24	214.71001 -1.89	217.71	211.48	217.71	279,159
16 May 24	216.60001 -0.31	218.96	214.26	216.46	337,451
15 May 24	216.91000 +12.49	217.46	208.41	208.41	720,641
14 May 24	204.42000 -1.51	207.75	202.36	206.85	323,213
13 May 24	205.92999 -0.18	212.76	205.87	206.99	335,934
10 May 24	206.11000 +1.29	206.62	202.99	205.24	447,758
09 May 24	204.82001 +2.61	205.73	201.85	202.10	306,717
08 May 24	202.21001 +1.32	202.89	198.18	199.77	396,815
07 May 24	200.89000 -4.91	210.30	198.01	208.67	640,742
06 May 24	205.80000 +1.98	207.95	203.66	205.94	520,037
03 May 24	203.82001 -5.30	211.46	202.44	211.46	505,834
02 May 24	209.12000 +2.88	209.25	203.76	208.26	358,948
01 May 24	206.24001 +6.15	209.88	199.33	200.09	466,254
30 Apr 24	200.09000 -4.01	203.37	199.99	201.12	360,896
29 Apr 24	204.10001 +2.31	205.21	202.43	203.68	510,561
26 Apr 24	201.78999 +0.21	203.88	201.16	201.30	253,630
25 Apr 24	201.58000 -2.64	204.08	200.91	203.24	240,963
24 Apr 24	204.22000 -0.55	205.23	201.32	203.23	252,997
23 Apr 24	204.77000 +0.34	206.21	202.65	203.84	266,990
22 Apr 24	204.42999 +0.42	206.60	202.71	204.60	278,187
19 Apr 24	204.00999 +0.86	207.12	200.94	202.96	359,646
18 Apr 24	203.14999 +1.22	204.66	199.34	202.19	281,610
17 Apr 24	201.92999 -0.84	205.18	201.35	205.04	467,666
16 Apr 24	202.77000 -2.17	206.52	201.96	204.52	443,576
15 Apr 24	204.94000 -8.06	213.67	204.78	213.67	391,725
12 Apr 24	213.00000 -4.78	216.55	211.66	216.55	347,790
11 Apr 24	217.78000 -4.41	222.38	216.30	221.04	303,012
10 Apr 24	222.19000 -4.31	226.55	220.65	220.80	367,056
09 Apr 24	226.50000 +2.18	228.10	224.75	226.49	399,750
08 Apr 24	224.32001 -1.07	229.51	223.75	228.23	495,971
05 Apr 24	225.39000 +0.60	225.72	220.73	222.87	427,776
04 Apr 24	224.78999 +9.85	226.40	217.85	217.85	546,458
03 Apr 24	214.94000 +0.58	215.83	210.70	213.24	310,077
02 Apr 24	214.36000 -2.20	217.41	212.28	215.43	247,066
01 Apr 24	216.56000 -2.69	219.60	213.48	219.44	238,699
28 Mar 24	219.25000 +1.50	221.88	217.13	218.00	258,766
27 Mar 24	217.75000 +3.23	217.95	213.04	216.21	333,854
26 Mar 24	214.52000 -5.10	220.89	214.30	220.89	341,547
25 Mar 24	219.62000 -2.08	224.78	217.73	222.56	250,129
22 Mar 24	221.70000 -2.11	222.85	219.37	222.85	287,741
21 Mar 24	223.81000 +7.10	224.52	217.01	219.43	379,316
20 Mar 24	216.71001 -1.81	218.74	215.61	217.66	255,911
19 Mar 24	218.52000 -0.95	221.46	216.85	218.92	270,505
18 Mar 24	219.47000 +1.02	222.02	217.59	218.24	306,050
15 Mar 24	218.45000 +1.82	220.71	215.54	215.54	963,047
14 Mar 24	216.63000 -8.31	227.01	212.30	225.12	477,087
13 Mar 24	224.94000 +2.26	226.87	221.60	222.69	366,975
12 Mar 24	222.67999 -0.50	227.31	221.26	223.17	523,767
11 Mar 24	223.17999 +8.06	225.40	216.00	216.00	703,742
08 Mar 24	215.12000 +6.04	215.40	207.52	209.25	458,530
07 Mar 24	209.08000 +1.31	212.41	207.03	210.50	321,410
06 Mar 24	207.77000 -3.52	213.44	207.18	212.62	374,790
05 Mar 24	211.28999 -3.48	214.65	200.37	212.36	900,768
04 Mar 24	214.77000 -3.37	218.82	213.80	218.00	413,976
01 Mar 24	218.14000 +4.73	222.82	210.19	212.76	418,433
29 Feb 24	213.41000 +0.82	214.35	211.01	213.00	448,865
28 Feb 24	212.59000 -1.38	215.26	212.45	212.77	307,092
27 Feb 24	213.97000 +0.05	215.00	210.15	215.00	395,505
26 Feb 24	213.92000 -1.00	215.61	213.03	214.63	354,052
23 Feb 24	214.92000 +1.37	215.80	213.30	214.00	337,393
22 Feb 24	213.55000 -1.45	216.89	211.70	216.89	360,924
21 Feb 24	215.00000 +1.02	215.39	211.18	213.45	267,983
20 Feb 24	213.98000 -5.06	217.37	211.98	216.50	393,958
16 Feb 24	219.03999 -1.46	221.51	217.24	220.60	221,448
15 Feb 24	220.50000 +4.29	222.27	217.93	217.93	256,331
14 Feb 24	216.21001 -3.14	222.90	215.71	221.53	383,733
13 Feb 24	219.35001 -7.34	224.55	216.56	222.75	645,752
12 Feb 24	226.69000 +3.37	228.31	222.08	223.35	325,767
09 Feb 24	223.32001 -0.87	226.60	220.11	224.18	284,152
08 Feb 24	224.19000 -2.22	229.86	223.50	224.08	392,095
07 Feb 24	226.41000 +5.15	227.45	220.20	222.50	518,016
06 Feb 24	221.25999 -0.03	221.64	214.85	220.16	827,325
05 Feb 24	221.28999 -3.42	225.14	214.93	223.64	1,076,403
02 Feb 24	224.71001 +5.75	225.30	215.15	217.56	1,065,187
01 Feb 24	218.96001 -6.55	226.54	214.39	223.42	1,376,718
31 Jan 24	225.50999 -48.82	280.90	224.87	280.90	1,899,092
30 Jan 24	274.32999 -4.03	278.14	272.77	278.01	470,756
29 Jan 24	278.35999 +1.86	279.33	276.00	276.00	294,854
26 Jan 24	276.50000 +3.13	277.28	274.74	276.24	224,222
25 Jan 24	273.37000 -1.52	276.57	269.17	276.57	237,459
24 Jan 24	274.89001 +2.47	278.42	274.13	274.20	366,321
23 Jan 24	272.42001 +6.05	272.63	266.93	267.71	318,842
22 Jan 24	266.37000 +0.44	267.94	264.70	267.00	245,939
19 Jan 24	265.92999 +1.21	266.54	262.00	265.62	257,461
18 Jan 24	264.72000 +0.12	265.13	262.88	265.01	226,746
17 Jan 24	264.60001 -4.40	267.00	262.32	265.17	195,015
16 Jan 24	269.00000 +0.02	269.38	265.76	268.71	250,349
12 Jan 24	268.98001 -1.24	272.97	268.85	272.97	204,307
11 Jan 24	270.22000 -1.78	272.99	266.26	272.99	270,604
10 Jan 24	272.00000 -0.38	273.14	269.45	271.87	292,746
09 Jan 24	272.38000 -5.10	276.98	272.04	274.60	191,604
08 Jan 24	277.48001 +1.31	279.36	275.34	276.54	267,990
05 Jan 24	276.17001 +0.78	281.18	273.48	275.01	303,751
04 Jan 24	275.39001 -3.58	277.67	267.26	277.67	552,613
03 Jan 24	278.97000 -7.48	285.82	277.29	285.82	371,934
02 Jan 24	286.45001 -6.40	291.70	279.10	291.70	356,557
29 Dec 23	292.85001 -3.57	297.97	290.10	295.14	216,179
28 Dec 23	296.42001 +0.59	297.35	293.87	295.15	142,899
27 Dec 23	295.82999 +4.23	296.11	291.00	291.00	143,307
26 Dec 23	291.60001 +3.41	292.01	288.08	288.08	116,949
22 Dec 23	288.19000 +2.51	289.38	283.44	286.22	219,961
21 Dec 23	285.67999 +7.24	286.17	278.49	281.49	204,247
20 Dec 23	278.44000 -3.46	286.64	275.96	281.49	330,175
19 Dec 23	281.89999 -0.05	283.71	277.87	282.44	315,625
18 Dec 23	281.95001 +2.75	285.86	275.83	284.55	275,999
15 Dec 23	279.20001 -4.96	282.56	275.92	282.56	737,151
14 Dec 23	284.16000 +13.03	287.99	272.36	273.30	626,307
13 Dec 23	271.13000 +7.36	271.36	263.04	264.53	239,256
12 Dec 23	263.76999 +0.50	264.26	260.77	263.43	294,668
11 Dec 23	263.26999 +1.59	263.86	260.95	261.76	317,917
08 Dec 23	261.67999 +0.80	262.11	259.05	260.00	402,722
07 Dec 23	260.88000 -1.17	270.33	258.51	264.14	395,014
06 Dec 23	262.04999 +10.78	265.08	253.45	253.45	805,628
05 Dec 23	251.27000 +12.71	253.91	238.56	238.56	503,759
04 Dec 23	238.56000 -1.61	242.26	236.60	239.54	364,883
01 Dec 23	240.17000 +0.05	244.18	236.40	240.02	267,985
30 Nov 23	240.12000 +3.03	241.57	236.94	238.83	601,774
29 Nov 23	237.09000 +6.10	238.64	230.83	230.99	337,359
28 Nov 23	230.99001 +0.71	232.81	230.00	230.38	243,466
27 Nov 23	230.28000 -1.12	231.49	228.93	231.15	212,414
24 Nov 23	231.39999 -2.82	233.61	230.57	232.69	108,306
22 Nov 23	234.22000 +0.48	235.85	230.91	233.74	166,906
21 Nov 23	233.74001 +5.19	233.91	226.97	229.29	264,507
20 Nov 23	228.55000 +0.37	230.32	225.09	226.67	282,956
17 Nov 23	228.17999 +1.48	230.58	225.68	229.01	229,113
16 Nov 23	226.70000 -0.85	230.29	226.34	228.47	229,663
15 Nov 23	227.55000 -0.62	229.75	226.10	227.85	259,271
14 Nov 23	228.17000 +6.67	231.28	225.71	226.37	278,921
13 Nov 23	221.50000 -1.44	224.85	218.91	222.55	189,226
10 Nov 23	222.94000 -3.92	226.00	220.47	226.00	338,442
09 Nov 23	226.86000 +3.85	227.55	222.69	223.99	358,760
08 Nov 23	223.00999 +6.48	224.89	214.62	216.06	377,829
07 Nov 23	216.53000 -3.57	220.03	215.71	220.03	223,442
06 Nov 23	220.10001 +0.03	225.56	219.46	222.80	369,545
03 Nov 23	220.07001 -1.33	224.83	218.78	224.83	449,683
02 Nov 23	221.39999 +4.16	223.61	218.82	219.65	389,890
01 Nov 23	217.24001 +3.49	218.07	213.13	213.76	454,654
31 Oct 23	213.75000 -0.40	214.06	208.66	213.55	362,638
30 Oct 23	214.14999 +8.14	215.54	208.67	208.75	625,771
27 Oct 23	206.00999 -6.59	219.98	204.50	214.37	553,214
26 Oct 23	212.60001 -1.48	223.90	208.59	215.59	720,665
25 Oct 23	214.08000 -21.84	234.22	203.21	230.22	1,343,819
24 Oct 23	235.92000 +0.63	238.08	233.98	235.56	360,077
23 Oct 23	235.28999 -0.09	239.15	232.40	234.28	474,138
20 Oct 23	235.38000 +0.55	237.85	233.22	235.30	473,169
19 Oct 23	234.83000 -1.61	238.18	234.34	236.32	348,918
18 Oct 23	236.44000 -4.26	239.85	236.15	239.81	304,869
17 Oct 23	240.70000 -1.34	243.17	239.49	240.97	247,320
16 Oct 23	242.03999 +3.26	245.98	239.76	241.31	451,589
13 Oct 23	238.78000 -1.67	241.40	235.52	241.40	294,208
12 Oct 23	240.45000 +3.86	241.61	235.96	237.36	593,804
11 Oct 23	236.59000 +2.92	236.80	231.91	233.86	359,237
10 Oct 23	233.67000 -3.54	240.04	232.99	237.33	397,780
09 Oct 23	237.21001 -1.52	239.13	234.67	234.92	542,631
06 Oct 23	238.73000 +13.12	240.24	231.91	233.50	885,000
05 Oct 23	225.61000 +12.33	226.59	210.82	210.82	787,646
04 Oct 23	213.28000 +8.52	214.14	204.42	205.05	714,426
03 Oct 23	204.75999 -5.19	211.39	204.09	208.41	297,952
02 Oct 23	209.95000 -3.69	213.77	208.26	212.96	363,904
29 Sep 23	213.64000 +4.21	216.81	210.07	212.15	950,212
28 Sep 23	209.42999 +7.65	209.49	200.01	202.84	585,761
27 Sep 23	201.78000 -3.92	207.07	201.76	206.41	487,431
26 Sep 23	205.70000 -5.59	210.72	205.45	210.36	473,708
25 Sep 23	211.28999 -4.68	214.35	210.09	213.90	327,672
22 Sep 23	215.97000 +0.95	218.85	215.13	215.61	406,977
21 Sep 23	215.02000 -8.25	223.88	214.99	222.10	376,217
20 Sep 23	223.27000 -0.88	226.06	221.90	224.61	290,819
19 Sep 23	224.14999 -2.97	228.56	223.91	227.44	359,404
18 Sep 23	227.12000 +2.49	227.45	222.35	223.57	325,206
15 Sep 23	224.63000 -4.41	233.51	222.28	230.42	1,483,042
14 Sep 23	229.03999 +8.58	230.45	219.99	219.99	528,240
13 Sep 23	220.46001 -1.60	226.46	218.70	221.65	552,298
12 Sep 23	222.06000 -2.71	228.91	221.29	224.68	499,720
11 Sep 23	224.77000 -1.86	231.01	223.84	228.49	579,057
08 Sep 23	226.63000 -0.66	228.74	223.87	227.67	359,440
07 Sep 23	227.28999 -1.57	228.16	223.21	226.73	600,176
06 Sep 23	228.86000 -13.16	240.82	227.97	239.78	829,814
05 Sep 23	242.02000 +3.18	246.40	237.65	237.78	331,348
01 Sep 23	238.84000 -2.09	243.31	237.02	243.31	237,083
31 Aug 23	240.92999 -2.34	244.05	240.29	243.67	482,075
30 Aug 23	243.27000 -3.08	246.74	242.60	246.01	205,252
29 Aug 23	246.35001 +0.47	246.44	243.20	246.01	251,825
28 Aug 23	245.88000 +1.33	246.59	242.80	245.24	259,692
25 Aug 23	244.55000 -0.75	246.63	242.80	245.27	367,694
24 Aug 23	245.30000 -5.13	250.63	244.70	250.43	534,253
23 Aug 23	250.42999 +1.11	252.90	249.30	249.55	226,445
22 Aug 23	249.32001 -1.02	251.08	245.79	249.78	254,827
21 Aug 23	250.34000 +2.14	253.11	244.20	247.17	372,017
18 Aug 23	248.20000 -0.98	250.77	246.85	247.42	322,709
17 Aug 23	249.17999 +3.85	250.49	240.76	245.34	464,656
16 Aug 23	245.33000 +12.76	245.62	235.48	235.49	429,938
15 Aug 23	232.57001 -4.42	238.06	232.16	235.69	258,653
14 Aug 23	236.99001 +2.74	241.50	234.13	234.89	392,282
11 Aug 23	234.25000 -2.38	239.10	233.50	237.13	216,657
10 Aug 23	236.63000 -1.95	240.80	235.71	238.75	286,271
09 Aug 23	238.58000 +1.55	241.49	237.94	238.29	181,218
08 Aug 23	237.03000 -7.35	241.11	235.68	241.11	379,532
07 Aug 23	244.38000 +1.53	246.36	242.06	246.36	307,591
04 Aug 23	242.85001 -5.84	250.98	242.43	248.75	591,211
03 Aug 23	248.69000 -12.61	258.67	248.59	257.99	506,080
02 Aug 23	261.29999 -1.30	263.84	259.28	261.23	324,234
01 Aug 23	262.60001 -6.62	269.33	260.43	268.24	234,278
31 Jul 23	269.22000 -1.75	271.71	267.60	271.00	304,753
28 Jul 23	270.97000 +1.47	275.09	270.58	273.95	269,656
27 Jul 23	269.50000 -4.88	276.31	268.50	273.98	285,352
26 Jul 23	274.38000 +4.94	275.14	267.45	269.04	232,185
25 Jul 23	269.44000 -1.87	272.50	267.25	269.83	244,617
24 Jul 23	271.31000 +0.70	274.07	266.94	270.07	345,407
21 Jul 23	270.60999 +3.71	272.95	264.30	267.81	441,811
20 Jul 23	266.89999 +5.76	278.85	260.90	260.90	817,704
19 Jul 23	261.14001 +4.19	261.23	257.38	258.29	587,002
18 Jul 23	256.95001 +1.65	258.62	254.42	254.76	415,690
17 Jul 23	255.30000 +4.76	255.56	247.00	249.55	486,933
14 Jul 23	250.53999 -1.59	253.65	249.99	252.89	339,296
13 Jul 23	252.13000 +1.35	253.98	249.39	251.34	450,598
12 Jul 23	250.78000 +3.82	250.93	246.18	249.39	387,322
11 Jul 23	246.96001 -0.24	249.68	244.97	246.70	308,260
10 Jul 23	247.20000 -0.90	249.75	245.24	246.73	512,994
07 Jul 23	248.10001 -2.50	252.02	247.35	250.50	298,468
06 Jul 23	250.60001 -7.78	256.70	247.69	255.38	648,349
05 Jul 23	258.38000 -3.77	261.78	255.02	261.78	338,101
03 Jul 23	262.14999 +0.73	264.04	260.67	261.84	167,531
30 Jun 23	261.42001 -0.56	264.61	259.27	263.52	303,492
29 Jun 23	261.98001 +4.09	263.72	255.38	256.90	557,412
28 Jun 23	257.89001 -1.48	261.14	257.24	260.24	317,280
27 Jun 23	259.37000 -3.39	266.14	259.32	263.61	277,430
26 Jun 23	262.76001 -0.24	264.94	261.03	262.62	221,317
23 Jun 23	263.00000 -2.44	265.84	262.54	263.00	311,790
22 Jun 23	265.44000 -1.46	268.95	263.40	267.48	335,757
21 Jun 23	266.89999 -7.57	274.46	266.72	272.68	349,409
20 Jun 23	274.47000 -2.68	275.93	270.28	274.97	326,973
16 Jun 23	277.14999 -3.06	282.91	274.34	282.91	1,206,679
15 Jun 23	280.20999 +4.06	282.67	274.25	274.52	384,577
14 Jun 23	276.14999 +8.17	276.37	266.62	268.81	430,795
13 Jun 23	267.98001 -2.33	274.15	267.34	273.18	371,580
12 Jun 23	270.31000 -6.34	276.56	267.51	276.56	325,977
09 Jun 23	276.64999 +0.22	278.87	273.03	276.24	322,173
08 Jun 23	276.42999 +4.87	278.02	269.65	270.54	330,489
07 Jun 23	271.56000 +5.23	272.87	264.66	265.96	312,805
06 Jun 23	266.32999 -7.56	275.19	264.53	271.73	632,661
05 Jun 23	273.89001 -7.62	279.14	268.49	279.14	469,080
02 Jun 23	281.51001 +4.18	282.89	275.17	277.59	287,173
01 Jun 23	277.32999 +4.92	277.43	272.85	273.70	270,677
31 May 23	272.41000 -6.51	278.58	270.59	277.97	900,138
30 May 23	278.92001 -0.36	281.79	277.83	279.33	354,590
26 May 23	279.28000 +4.64	279.44	273.63	274.35	234,310
25 May 23	274.64001 -1.51	276.33	271.95	276.33	213,514
24 May 23	276.14999 -2.34	279.28	275.08	278.35	215,613
23 May 23	278.48999 -8.11	284.80	277.36	284.05	364,399
22 May 23	286.60001 +2.01	289.62	284.41	285.48	304,146
19 May 23	284.59000 -3.44	289.22	282.79	289.22	513,733
18 May 23	288.03000 -1.63	289.88	283.90	288.09	218,576
17 May 23	289.66000 -1.80	292.00	287.39	290.27	160,956
16 May 23	291.45999 -2.11	292.86	288.87	291.34	285,362
15 May 23	293.57001 -5.66	301.22	293.38	299.31	252,549
12 May 23	299.23001 -1.02	303.85	297.95	300.72	138,436
11 May 23	300.25000 -0.93	302.90	297.04	300.81	184,293
10 May 23	301.17999 +1.41	303.77	299.00	302.34	264,986
09 May 23	299.76999 +0.28	301.33	297.24	297.62	231,327
08 May 23	299.48999 -0.84	301.17	297.83	299.77	224,855
05 May 23	300.32999 +3.24	300.42	296.33	298.71	246,192
04 May 23	297.09000 -1.47	301.27	294.25	298.48	347,260
03 May 23	298.56000 -20.51	316.07	297.24	316.07	510,200
02 May 23	319.07001 +1.78	320.23	312.76	316.63	277,436
01 May 23	317.29001 -1.08	322.25	315.73	318.16	297,229
28 Apr 23	318.37000 +5.21	318.98	311.28	312.99	297,400
27 Apr 23	313.16000 +2.62	314.99	301.92	312.20	297,699
26 Apr 23	310.54001 -5.22	324.97	308.05	324.97	355,854
25 Apr 23	315.76001 -4.41	319.06	311.97	318.13	516,792
24 Apr 23	320.17001 -6.84	329.15	318.56	327.10	434,883
21 Apr 23	327.01001 -5.69	333.06	326.05	331.89	394,766
20 Apr 23	332.70001 -3.11	336.56	330.85	335.37	320,545
19 Apr 23	335.81000 -1.03	339.43	332.99	334.38	356,494
18 Apr 23	336.84000 -3.35	341.92	335.00	340.48	312,708
17 Apr 23	340.19000 +4.19	340.52	334.45	334.70	264,658
14 Apr 23	336.00000 -4.50	344.43	334.93	340.50	279,479
13 Apr 23	340.50000 +2.91	343.40	337.39	339.72	315,505
12 Apr 23	337.59000 -0.78	342.30	334.18	340.15	365,089
11 Apr 23	338.37000 +2.67	340.92	333.90	335.70	296,757
10 Apr 23	335.70001 -7.59	343.13	333.77	339.90	420,576
06 Apr 23	343.29001 +5.55	345.09	332.30	334.59	477,267
05 Apr 23	337.73999 -54.55	387.87	335.59	386.75	1,042,233
04 Apr 23	392.29001 +3.13	399.78	386.14	388.18	381,238
03 Apr 23	389.16000 -2.13	390.70	387.53	388.07	206,510
31 Mar 23	391.29001 +3.43	392.07	383.42	389.52	376,458
30 Mar 23	387.85999 +3.34	392.68	387.44	387.93	357,374
29 Mar 23	384.51999 +1.98	387.54	379.01	385.29	200,470
28 Mar 23	382.54001 +1.45	390.00	381.15	382.29	238,032
27 Mar 23	381.09000 -4.90	390.00	378.86	387.70	261,315
24 Mar 23	385.98999 +2.78	386.00	379.40	380.91	172,884
23 Mar 23	383.20999 +5.75	386.14	375.04	378.37	290,779
22 Mar 23	377.45999 -7.04	388.40	377.11	384.50	319,059
21 Mar 23	384.50000 -2.09	394.61	381.64	390.00	352,009
20 Mar 23	386.59000 -3.18	391.94	382.07	389.04	404,864
17 Mar 23	389.76999 +1.42	397.27	386.55	388.70	1,374,017
16 Mar 23	388.35001 +8.48	390.43	375.38	380.35	554,896
15 Mar 23	379.87000 +8.35	381.22	367.80	367.80	604,732
14 Mar 23	371.51999 +7.19	371.93	364.13	367.53	416,314
13 Mar 23	364.32999 +17.60	368.54	341.07	342.34	618,782
10 Mar 23	346.73001 -6.62	359.96	345.57	353.09	374,374
09 Mar 23	353.35001 -5.74	361.30	351.47	358.90	233,595
08 Mar 23	359.09000 -0.22	362.21	357.94	358.05	188,522
07 Mar 23	359.31000 -7.61	368.02	357.68	367.59	299,968
06 Mar 23	366.92001 -2.60	375.07	365.51	368.55	286,393
03 Mar 23	369.51999 +14.74	369.99	356.29	356.50	349,601
02 Mar 23	354.78000 +7.51	355.51	347.32	347.94	202,700
01 Mar 23	347.26999 +5.82	347.27	335.75	340.34	296,505
28 Feb 23	341.45001 -0.92	346.27	340.11	343.40	462,557
27 Feb 23	342.37000 -4.25	352.99	342.19	349.71	269,474
24 Feb 23	346.62000 -1.24	354.64	344.95	346.78	257,780
23 Feb 23	347.85999 -3.58	355.18	346.78	355.18	183,960
22 Feb 23	351.44000 -3.81	359.44	349.88	357.46	196,312
21 Feb 23	355.25000 +0.08	359.29	352.03	352.88	231,511
17 Feb 23	355.17001 -4.37	361.33	353.97	357.56	232,798
16 Feb 23	359.54001 +1.01	362.16	353.62	354.29	237,158
15 Feb 23	358.53000 +2.45	359.61	353.57	353.57	194,022
14 Feb 23	356.07999 +2.21	359.29	353.26	353.26	152,502
13 Feb 23	353.87000 +3.68	356.33	349.89	352.23	248,728
10 Feb 23	350.19000 -2.12	352.60	344.05	349.75	338,885
09 Feb 23	352.31000 -2.72	359.20	351.44	356.95	293,972
08 Feb 23	355.03000 -0.81	356.79	349.24	353.66	274,297
07 Feb 23	355.84000 +5.12	357.64	347.68	349.76	322,476
06 Feb 23	350.72000 +4.82	354.12	341.51	342.69	365,563
03 Feb 23	345.89999 -34.04	370.00	344.74	369.10	709,650
02 Feb 23	379.93500 +2.93	389.57	375.26	379.97	368,915
01 Feb 23	377.00000 +13.15	377.10	363.63	363.85	350,471
31 Jan 23	363.85001 -3.31	368.54	362.28	365.94	766,182
30 Jan 23	367.16000 -5.21	371.53	363.73	370.93	379,394
27 Jan 23	372.37000 +3.02	375.73	364.43	368.72	315,228
26 Jan 23	369.35001 +6.07	369.96	361.11	368.65	493,439
25 Jan 23	363.28000 +33.76	364.72	325.08	327.08	838,284
24 Jan 23	329.51999 -4.52	335.68	324.57	333.87	433,483
23 Jan 23	334.04001 -1.94	337.25	330.85	335.87	265,630
20 Jan 23	335.98001 +8.85	336.98	325.99	328.97	271,212
19 Jan 23	327.13000 -1.65	332.39	326.83	326.98	228,159
18 Jan 23	328.78000 +0.74	331.67	327.66	329.18	226,925
17 Jan 23	328.04001 -0.98	333.23	326.64	329.02	326,120
13 Jan 23	329.01999 +5.41	330.17	322.00	322.00	289,036
12 Jan 23	323.60999 -3.65	329.26	321.29	328.90	337,664
11 Jan 23	327.26001 +6.14	327.50	317.05	322.83	343,054
10 Jan 23	321.12000 +2.02	322.40	317.86	318.55	304,203
09 Jan 23	319.10001 +5.10	324.07	313.54	314.34	582,456
06 Jan 23	314.00000 +15.77	315.10	297.91	300.41	464,003
05 Jan 23	298.23001 +11.46	298.48	284.47	284.90	466,470
04 Jan 23	286.76999 +1.90	290.97	282.37	288.11	230,510
03 Jan 23	284.87000 +5.98	285.90	277.79	281.87	199,721
30 Dec 22	278.89001 -4.44	282.22	275.83	279.70	124,777
29 Dec 22	283.32999 +6.88	285.57	278.60	278.63	108,260
28 Dec 22	276.45001 -3.40	281.63	275.88	279.81	139,160
27 Dec 22	279.85001 -1.00	281.54	277.55	280.45	161,249
23 Dec 22	280.85001 -0.91	282.60	277.24	280.67	243,051
22 Dec 22	281.76001 +3.78	281.84	274.65	274.81	314,120
21 Dec 22	277.98001 +11.33	278.75	267.95	269.75	381,592
20 Dec 22	266.64999 -4.83	270.40	264.94	270.19	218,876
19 Dec 22	271.48001 -7.11	279.88	270.90	277.33	338,152
16 Dec 22	278.59000 +0.05	280.78	274.91	277.00	597,739
15 Dec 22	278.54001 -6.99	284.55	277.49	282.75	345,677
14 Dec 22	285.53000 -3.91	293.42	284.63	288.00	308,743
13 Dec 22	289.44000 +2.69	295.89	285.85	295.06	412,094
12 Dec 22	286.75000 +5.82	287.81	276.94	280.00	425,893
09 Dec 22	280.92999 -2.23	284.88	278.87	283.16	273,614
08 Dec 22	283.16000 +8.02	285.02	275.35	277.07	364,087
07 Dec 22	275.14001 -9.91	287.00	271.77	284.17	391,763
06 Dec 22	285.04999 +0.27	288.36	281.59	283.91	464,256
05 Dec 22	284.78000 +3.62	286.89	278.62	279.89	567,636
02 Dec 22	281.16000 +7.89	281.63	268.11	268.98	456,547
01 Dec 22	273.26999 +5.35	277.30	268.58	269.37	429,791
30 Nov 22	267.92001 +11.84	269.07	253.96	257.34	590,519
29 Nov 22	256.07999 +1.46	260.19	252.78	254.56	195,462
28 Nov 22	254.62000 -2.22	256.72	254.07	255.93	167,149
25 Nov 22	256.84000 +0.03	257.66	255.29	256.81	62,884
23 Nov 22	256.81000 +0.53	259.12	252.05	257.15	175,849
22 Nov 22	256.28000 +0.40	257.88	254.35	256.90	184,063
21 Nov 22	255.88000 -3.91	262.70	254.51	259.77	213,297
18 Nov 22	259.79001 +3.28	263.06	257.08	259.89	284,330
17 Nov 22	256.51001 -5.73	259.29	253.15	258.35	221,170
16 Nov 22	262.23999 -2.46	265.10	261.59	265.10	256,946
15 Nov 22	264.70001 -1.89	270.75	260.40	270.75	261,991
14 Nov 22	266.59000 -16.71	283.36	266.45	283.15	552,701
11 Nov 22	283.29999 +5.83	284.49	270.61	276.99	508,244
10 Nov 22	277.47000 +25.55	277.56	261.55	261.55	678,776
09 Nov 22	251.92000 +5.03	254.18	244.62	245.96	591,964
08 Nov 22	246.89000 +8.70	250.35	238.04	238.83	515,851
07 Nov 22	238.19000 +8.42	238.44	233.52	235.34	220,589
14 Oct 22	229.77000 -9.13	243.73	229.32	242.11	276,898
13 Oct 22	238.89999 +1.75	239.91	228.73	230.78	273,314
12 Oct 22	237.14999 +5.55	239.81	230.60	233.16	273,798
11 Oct 22	231.60001 -1.21	234.97	228.65	231.94	333,328
10 Oct 22	232.81000 -2.81	236.80	231.18	236.80	260,269
07 Oct 22	235.62000 -2.63	236.15	233.35	235.30	278,339
06 Oct 22	238.25000 -1.29	241.42	236.97	239.69	230,115
05 Oct 22	239.53999 +3.40	241.01	233.36	234.24	337,818
04 Oct 22	236.14000 +4.55	236.48	233.85	234.37	287,325
03 Oct 22	231.59000 +9.10	231.73	220.50	223.27	411,347
30 Sep 22	222.49001 -2.11	229.08	221.27	223.66	414,142
29 Sep 22	224.60001 +1.44	226.92	219.40	221.94	367,574
28 Sep 22	223.16000 +4.10	225.29	217.44	221.13	277,905
27 Sep 22	219.06000 -6.33	228.18	218.36	227.02	211,872
26 Sep 22	225.39000 -2.09	229.37	223.79	226.74	236,588
23 Sep 22	227.48000 -0.42	229.45	225.02	227.34	312,749
22 Sep 22	227.89999 -6.49	233.37	227.63	233.37	343,290
21 Sep 22	234.39000 -1.41	242.90	233.26	238.60	338,811
20 Sep 22	235.80000 -2.73	238.25	231.26	236.57	430,354
19 Sep 22	238.53000 -13.57	248.98	236.34	248.24	536,924
16 Sep 22	252.10001 -4.71	260.89	251.42	256.00	1,155,738
15 Sep 22	256.81000 -6.12	265.95	254.14	262.16	352,476
14 Sep 22	262.92999 +1.39	265.59	258.44	261.50	391,859
13 Sep 22	261.54001 -2.49	265.74	255.09	258.44	382,931
12 Sep 22	264.03000 -1.90	273.16	263.50	267.54	405,435
09 Sep 22	265.92999 +8.99	266.13	256.26	257.90	363,437
08 Sep 22	256.94000 +9.22	257.10	243.41	246.01	327,962
07 Sep 22	247.72000 +5.14	248.40	235.42	241.41	449,068
06 Sep 22	242.58000 -7.33	252.27	241.85	250.83	452,677
02 Sep 22	249.91000 -1.41	257.08	249.24	253.84	346,276
01 Sep 22	251.32001 +2.73	251.54	240.32	247.22	355,187
31 Aug 22	248.59000 +4.59	249.87	244.06	246.65	416,400
30 Aug 22	244.00000 +1.52	246.38	239.51	244.98	857,612
29 Aug 22	242.48000 -2.47	246.27	241.71	244.21	510,655
26 Aug 22	244.95000 -11.04	257.26	244.89	256.79	273,782
25 Aug 22	255.99001 +1.96	256.34	252.65	255.13	316,720
24 Aug 22	254.03000 +2.28	255.69	250.00	251.91	410,326
23 Aug 22	251.75000 -6.32	257.29	251.34	257.29	270,532
22 Aug 22	258.07001 -4.24	260.32	256.46	260.00	251,456
19 Aug 22	262.31000 -10.22	269.82	261.24	269.82	169,379
18 Aug 22	272.53000 -1.72	275.33	270.78	274.57	131,622
17 Aug 22	274.25000 -3.27	274.73	266.55	273.79	209,120
16 Aug 22	277.51999 +0.94	278.87	271.66	274.29	132,764
15 Aug 22	276.57999 +5.72	279.75	271.13	272.19	247,809
12 Aug 22	270.85999 +4.87	271.17	266.46	268.13	161,982
11 Aug 22	265.98999 -3.74	272.99	265.73	271.79	165,310
10 Aug 22	269.73001 +4.50	272.85	267.31	269.95	308,685
09 Aug 22	265.23001 -3.68	270.63	261.48	268.91	401,343
08 Aug 22	268.91000 +4.68	270.22	264.84	266.00	351,720
05 Aug 22	264.23001 -5.20	269.76	262.84	268.37	198,969
04 Aug 22	269.42999 +3.04	273.27	264.40	266.41	349,685
03 Aug 22	266.39001 -5.40	270.15	259.01	270.05	387,331
02 Aug 22	271.79001 +2.39	277.48	267.39	268.99	224,111
01 Aug 22	269.39999 -1.38	274.15	266.68	269.88	302,121
29 Jul 22	270.78000 +3.39	271.04	264.94	266.73	308,067
28 Jul 22	267.39001 +9.16	268.78	256.73	259.33	405,031
27 Jul 22	258.23001 +1.86	260.59	255.62	258.10	305,998
26 Jul 22	256.37000 -8.34	263.62	256.08	262.20	277,101
25 Jul 22	264.70999 -6.13	271.18	261.95	270.78	465,402
22 Jul 22	270.84000 +0.17	277.83	268.94	272.81	394,743
21 Jul 22	270.67001 +3.26	272.45	262.35	268.94	560,044
20 Jul 22	267.41000 -7.33	273.93	261.40	266.51	532,577
19 Jul 22	274.73999 +7.82	275.14	264.28	268.47	509,754
18 Jul 22	266.92001 +0.35	273.09	265.31	267.59	271,258
15 Jul 22	266.57001 +6.27	267.39	260.22	261.91	256,548
14 Jul 22	260.29999 +0.84	261.05	254.72	257.79	311,829
13 Jul 22	259.45999 +2.79	262.69	252.20	253.47	239,471
12 Jul 22	256.67001 -5.19	267.37	256.07	263.62	238,255
11 Jul 22	261.85999 -4.25	265.51	260.65	263.51	175,021
08 Jul 22	266.10999 -1.47	271.54	263.72	266.52	203,618
07 Jul 22	267.57999 +7.95	268.04	258.28	258.28	296,524
06 Jul 22	259.63000 -5.14	267.12	258.36	266.43	386,211
05 Jul 22	264.76999 +7.00	264.79	254.27	257.95	384,429
01 Jul 22	257.76999 +1.76	258.79	249.70	257.50	383,778
30 Jun 22	256.01001 -4.48	263.14	254.77	259.88	385,091
29 Jun 22	260.48999 -5.14	268.33	259.50	266.87	312,172
28 Jun 22	265.63000 -6.37	273.93	260.60	272.53	403,400
27 Jun 22	272.00000 -5.64	278.07	270.14	278.07	271,251
24 Jun 22	277.64001 +4.91	280.27	272.37	275.44	999,514
23 Jun 22	272.73001 +3.69	274.60	269.25	270.61	224,153
22 Jun 22	269.04001 +3.30	271.81	262.04	265.16	195,745
21 Jun 22	265.73999 +1.53	269.24	263.07	267.19	205,596
17 Jun 22	264.20999 -4.91	273.26	263.34	269.00	510,885
16 Jun 22	269.12000 -0.92	270.20	259.96	264.15	219,143
15 Jun 22	270.04001 +1.56	273.91	266.38	270.22	181,122
14 Jun 22	268.48001 +0.70	271.39	267.20	268.16	169,169
13 Jun 22	267.78000 -6.11	270.97	265.03	266.10	236,528
10 Jun 22	273.89001 -0.12	274.82	265.89	269.65	219,601
09 Jun 22	274.01001 -7.00	281.65	273.93	281.65	183,061
08 Jun 22	281.01001 -3.48	283.63	278.51	282.72	251,225
07 Jun 22	284.48999 +3.06	285.23	277.66	278.94	140,849
06 Jun 22	281.42999 +2.95	288.79	280.86	283.90	164,529
03 Jun 22	278.48001 -8.91	285.48	277.36	285.48	253,510
02 Jun 22	287.39001 +10.48	287.64	275.04	278.29	227,375
01 Jun 22	276.91000 -4.77	285.77	275.30	279.68	317,905
31 May 22	281.67999 -6.21	286.18	275.30	284.34	607,185
27 May 22	287.89001 +5.77	290.59	284.54	284.55	203,529
26 May 22	282.12000 +5.58	283.05	276.70	278.75	216,031
25 May 22	276.54001 -2.48	279.81	273.38	276.28	312,614
24 May 22	279.01999 -3.83	281.15	272.59	280.28	340,388
23 May 22	282.85001 +3.54	286.45	273.55	280.25	502,997
20 May 22	279.31000 +11.37	279.68	268.80	269.04	396,109
19 May 22	267.94000 +17.76	270.89	249.97	250.18	425,845
18 May 22	250.17999 -10.13	258.99	249.01	257.08	297,755
17 May 22	260.31000 +2.41	262.05	256.10	259.88	199,838
16 May 22	257.89999 -5.48	264.39	256.71	261.46	328,683
13 May 22	263.38000 +6.12	265.75	259.13	260.21	290,040
12 May 22	257.26001 +4.29	259.80	250.10	251.47	238,640
11 May 22	252.97000 -2.55	258.87	250.41	254.10	231,895
10 May 22	255.52000 -1.49	260.91	249.89	260.00	315,799
09 May 22	257.01001 -8.03	264.38	255.87	260.73	599,933
06 May 22	265.04001 -10.93	274.00	262.50	274.00	354,133
05 May 22	275.97000 -4.77	282.16	270.97	276.84	498,242
04 May 22	280.73999 +15.66	283.46	264.89	266.38	711,899
03 May 22	265.07999 +3.63	267.93	258.01	260.85	373,373
02 May 22	261.45001 -2.16	269.46	257.70	265.13	421,480
29 Apr 22	263.60999 -7.92	273.71	263.36	269.20	431,309
28 Apr 22	271.53000 +10.26	273.32	259.10	262.48	423,819
27 Apr 22	261.26999 +0.46	264.92	260.73	260.73	362,983
26 Apr 22	260.81000 -7.14	270.00	260.33	269.68	413,228
25 Apr 22	267.95001 +2.02	270.33	261.06	263.86	448,273
22 Apr 22	265.92999 -6.95	276.80	265.40	272.95	491,963
21 Apr 22	272.88000 -1.05	280.08	271.30	278.72	559,105
20 Apr 22	273.92999 +10.22	279.12	261.05	261.05	906,587
19 Apr 22	263.70999 +6.59	263.84	256.78	258.07	1,289,892
18 Apr 22	257.12000 -8.33	265.43	256.26	264.21	438,079
14 Apr 22	265.45001 -6.13	276.92	265.30	274.51	331,065
13 Apr 22	271.57999 -2.37	276.09	269.67	273.02	688,352
12 Apr 22	273.95001 -6.89	285.68	273.52	281.67	418,673
11 Apr 22	280.84000 -0.22	285.62	277.93	278.10	515,997
08 Apr 22	281.06000 -6.18	290.84	280.70	285.19	337,631
07 Apr 22	287.23999 -0.59	294.69	279.43	286.50	602,258
06 Apr 22	287.82999 -19.77	307.09	283.78	301.46	1,001,806
05 Apr 22	307.60001 -37.91	332.33	305.93	330.43	927,384
04 Apr 22	345.51001 +6.07	350.43	341.04	341.45	406,732
01 Apr 22	339.44000 -0.76	345.68	332.67	341.21	338,848
31 Mar 22	340.20001 -6.71	352.51	339.12	346.63	431,491
30 Mar 22	346.91000 -10.40	356.50	345.45	356.01	343,265
29 Mar 22	357.31000 -2.43	368.08	353.76	362.90	311,010
28 Mar 22	359.73999 +7.85	359.76	351.31	353.47	254,284
25 Mar 22	351.89001 -1.71	358.70	351.65	358.70	267,409
24 Mar 22	353.60001 +6.99	355.97	344.54	346.80	219,309
23 Mar 22	346.60999 -5.84	356.88	341.75	350.44	303,429
22 Mar 22	352.45001 +3.77	355.24	342.72	348.73	369,754
21 Mar 22	348.67999 -5.16	355.85	345.32	353.30	294,367
18 Mar 22	353.84000 -0.50	357.13	350.74	354.76	506,402
17 Mar 22	354.34000 -0.07	357.51	350.69	352.69	272,970
16 Mar 22	354.41000 +6.90	360.10	345.45	352.21	293,304
15 Mar 22	347.51001 +3.67	350.91	343.00	346.30	185,373
14 Mar 22	343.84000 +1.25	350.64	341.01	346.27	203,387
11 Mar 22	342.59000 -0.21	346.04	340.74	345.72	235,408
10 Mar 22	342.79999 -5.64	382.67	333.11	350.43	318,582
09 Mar 22	348.44000 +7.48	350.20	339.92	345.81	298,787
08 Mar 22	340.95999 -13.03	352.55	340.15	351.75	292,929
07 Mar 22	353.98999 -14.34	371.61	353.70	369.56	356,215
04 Mar 22	368.32999 +7.65	369.66	355.63	361.16	285,142
03 Mar 22	360.67999 -17.88	379.01	356.50	378.97	377,112
02 Mar 22	378.56000 -1.33	380.10	370.79	380.08	192,962
01 Mar 22	379.89001 -1.54	390.13	376.68	380.00	285,426
28 Feb 22	381.42999 +2.11	385.79	376.22	376.22	281,694
25 Feb 22	379.32001 +2.32	380.73	371.49	377.33	182,155
24 Feb 22	377.00000 +8.58	378.06	355.54	358.70	248,515
23 Feb 22	368.42001 -4.73	377.59	367.93	374.67	182,200
22 Feb 22	373.14999 +1.14	378.44	366.48	370.19	225,278
18 Feb 22	372.01001 -2.87	381.11	366.75	375.23	225,410
17 Feb 22	374.88000 +0.10	378.91	368.77	371.79	146,556
16 Feb 22	374.78000 -7.06	382.50	370.82	381.20	207,480
15 Feb 22	381.84000 +11.51	382.13	371.80	371.80	237,903
14 Feb 22	370.32999 -7.67	381.34	368.15	377.84	314,944
11 Feb 22	378.00000 +8.17	378.97	366.74	371.22	370,322
10 Feb 22	369.82999 -1.15	372.90	364.09	364.80	259,361
09 Feb 22	370.98001 +2.89	375.96	365.34	371.62	320,694
08 Feb 22	368.09000 -2.26	368.88	355.44	365.17	351,716
07 Feb 22	370.35001 +3.64	378.58	366.89	366.89	311,775
04 Feb 22	366.70999 +16.79	372.37	346.41	346.91	447,287
03 Feb 22	349.92001 +5.66	352.31	336.04	341.05	240,852
02 Feb 22	344.26001 -6.46	379.44	342.65	379.44	320,532
01 Feb 22	350.72000 +6.24	353.23	340.52	344.63	264,257
31 Jan 22	344.48001 +9.17	344.73	336.10	337.60	362,031
28 Jan 22	335.31000 +5.19	336.40	321.17	331.43	398,693
27 Jan 22	330.12000 -2.53	338.54	323.75	329.65	465,675
26 Jan 22	332.64999 -19.36	372.99	330.55	372.99	634,751
25 Jan 22	352.01001 -13.21	360.64	346.96	360.64	380,731
24 Jan 22	365.22000 +0.64	366.48	352.55	360.14	335,402
21 Jan 22	364.57999 -4.71	372.51	362.36	370.25	292,641
20 Jan 22	369.29001 -4.13	378.63	368.49	377.50	267,702
19 Jan 22	373.42001 +8.51	373.72	360.50	360.50	283,795
18 Jan 22	364.91000 -6.63	367.32	359.29	366.28	250,903
14 Jan 22	371.54001 +7.62	372.10	357.81	360.25	287,069
13 Jan 22	363.92001 -7.45	375.36	362.89	370.83	174,792
12 Jan 22	371.37000 -9.17	379.97	368.35	378.66	233,657
11 Jan 22	380.54001 -0.27	383.97	372.99	380.66	180,687
10 Jan 22	380.81000 +2.07	381.09	368.21	375.89	214,109
07 Jan 22	378.73999 +5.39	380.05	371.57	372.21	199,516
06 Jan 22	373.35001 -5.68	377.00	367.65	373.08	231,378
05 Jan 22	379.03000 -15.34	395.67	378.65	391.88	204,528
04 Jan 22	394.37000 -2.46	400.33	385.20	396.03	292,737
03 Jan 22	396.82999 -14.44	412.79	395.14	411.09	178,616
31 Dec 21	411.26999 -1.39	414.98	409.66	412.51	100,934
30 Dec 21	412.66000 +1.32	415.57	411.85	412.71	76,932
29 Dec 21	411.34000 -2.84	417.08	409.11	414.91	106,960
28 Dec 21	414.17999 +0.57	419.33	413.46	415.25	95,160
27 Dec 21	413.60999 +2.94	416.81	407.91	411.29	139,241
23 Dec 21	410.67001 +1.65	420.19	409.63	412.17	163,858
22 Dec 21	409.01999 -2.54	412.04	403.99	412.04	154,124
21 Dec 21	411.56000 +8.10	413.75	405.38	408.98	210,107
20 Dec 21	403.45999 -6.96	410.18	399.56	404.79	191,653
17 Dec 21	410.42001 +2.04	418.99	403.08	407.50	650,979
16 Dec 21	408.38000 -5.83	422.60	402.55	414.57	409,181
15 Dec 21	414.20999 +18.79	415.34	395.49	399.57	384,766
14 Dec 21	395.42001 -6.45	402.50	390.77	401.44	285,230
13 Dec 21	401.87000 +16.03	403.98	384.52	385.60	445,639
10 Dec 21	385.84000 +6.06	387.14	377.77	381.55	244,753
09 Dec 21	379.78000 -5.09	387.93	378.02	384.72	218,046
08 Dec 21	384.87000 +4.19	387.22	375.68	381.19	365,222
07 Dec 21	380.67999 +18.68	384.83	364.28	364.28	429,310
06 Dec 21	362.00000 +12.92	364.79	343.74	348.86	347,177
03 Dec 21	349.07999 -1.99	353.39	346.01	349.32	331,660
02 Dec 21	351.07001 +7.34	353.55	345.29	345.29	351,430
01 Dec 21	343.73001 -8.96	357.06	343.64	355.06	261,389
30 Nov 21	352.69000 -0.27	358.79	341.50	350.95	718,297
29 Nov 21	352.95999 -7.56	363.17	352.62	361.83	230,862
26 Nov 21	360.51999 -0.90	365.23	358.63	359.21	203,752
24 Nov 21	361.42001 -1.33	365.33	359.20	362.71	170,533
23 Nov 21	362.75000 -4.50	367.43	357.28	367.43	206,603
22 Nov 21	367.25000 +7.46	368.92	355.01	359.18	298,000
19 Nov 21	359.79001 -7.04	368.56	359.58	367.43	277,194
18 Nov 21	366.82999 -16.00	382.53	365.00	382.21	374,198
17 Nov 21	382.82999 -9.75	393.38	382.36	393.38	221,456
16 Nov 21	392.57999 +3.31	393.68	388.38	392.41	281,581
15 Nov 21	389.26999 +0.45	391.98	386.97	389.26	216,682
12 Nov 21	388.82001 +6.10	393.13	383.67	383.67	231,262
11 Nov 21	382.72000 -6.02	387.94	381.61	387.94	161,126
10 Nov 21	388.73999 +1.55	392.22	382.88	387.19	168,422
09 Nov 21	387.19000 -2.87	393.64	385.60	389.47	185,313
08 Nov 21	390.06000 +1.75	391.70	384.56	390.95	203,222
05 Nov 21	388.31000 -0.22	391.88	385.01	391.63	291,888
04 Nov 21	388.53000 -16.01	408.07	387.06	407.00	407,716
03 Nov 21	404.54001 -2.57	409.43	401.81	409.43	197,193
02 Nov 21	407.10999 -1.50	412.22	405.01	409.01	159,094
01 Nov 21	408.60999 -0.06	410.70	404.35	408.79	161,526
29 Oct 21	408.67001 +3.61	409.29	403.71	406.71	259,352
28 Oct 21	405.06000 +1.59	410.92	401.36	404.36	129,925
27 Oct 21	403.47000 -1.07	406.56	398.96	403.36	270,766
26 Oct 21	404.54001 -2.71	412.00	404.08	410.20	155,572
25 Oct 21	407.25000 -8.18	417.48	406.88	417.48	109,344
22 Oct 21	415.42999 +4.70	416.68	408.54	409.71	156,850
21 Oct 21	410.73001 +5.04	417.64	403.07	403.32	353,892
20 Oct 21	405.69000 -5.50	424.04	399.71	421.33	272,511
19 Oct 21	411.19000 +6.19	411.19	405.46	407.89	279,077
18 Oct 21	405.00000 -0.77	405.99	400.77	402.18	202,614
15 Oct 21	405.76999 +2.60	410.72	404.51	405.92	155,841
14 Oct 21	403.17001 +3.09	404.42	398.69	399.34	224,372
13 Oct 21	400.07999 +2.28	403.85	396.17	398.03	304,575
12 Oct 21	397.79999 -5.16	407.04	397.51	403.82	208,254
11 Oct 21	402.95999 -7.19	415.74	402.70	408.74	119,166
08 Oct 21	410.14999 -9.69	418.60	410.14	418.19	113,428
07 Oct 21	419.84000 +7.41	425.56	414.68	414.68	232,314
06 Oct 21	412.42999 -19.10	418.33	403.70	415.50	553,580
05 Oct 21	431.53000 +13.71	434.14	419.08	419.76	327,781
04 Oct 21	417.82001 +0.00	420.91	409.30	417.00	244,436
01 Oct 21	417.82001 -2.87	421.61	408.01	421.33	213,747
30 Sep 21	420.69000 -2.97	429.23	418.41	425.87	297,588
29 Sep 21	423.66000 +4.80	427.31	419.49	419.49	232,326
28 Sep 21	418.85999 +1.64	419.10	408.80	414.05	345,376
27 Sep 21	417.22000 -6.78	424.89	415.41	419.21	320,092
24 Sep 21	424.00000 -1.10	424.40	417.70	424.17	289,418
23 Sep 21	425.10001 -0.55	427.36	422.06	425.00	216,992
22 Sep 21	425.64999 +3.84	426.25	420.01	423.13	213,334
21 Sep 21	421.81000 -3.67	430.13	421.67	429.17	180,244
20 Sep 21	425.48001 -0.52	430.20	421.03	425.50	198,191
17 Sep 21	426.00000 -1.62	429.89	423.21	427.24	316,266
16 Sep 21	427.62000 +1.83	429.39	422.92	424.95	132,612
15 Sep 21	425.79001 -0.45	435.02	421.44	425.56	203,060
14 Sep 21	426.23999 -5.84	438.05	420.79	435.36	275,381
13 Sep 21	432.07999 -6.41	446.56	429.15	440.25	172,339
10 Sep 21	438.48999 -5.14	443.95	435.65	441.39	168,991
09 Sep 21	443.63000 -8.22	454.44	442.82	450.50	169,129
08 Sep 21	451.85001 +0.55	456.13	444.00	450.08	248,914
07 Sep 21	451.29999 -23.92	473.40	449.52	473.40	474,236
03 Sep 21	475.22000 -4.25	485.43	474.62	479.03	134,296
02 Sep 21	479.47000 -0.07	482.82	474.64	482.82	108,598
01 Sep 21	479.54001 +3.62	481.57	471.27	474.74	155,257
31 Aug 21	475.92001 -1.60	482.93	474.95	478.42	219,340
30 Aug 21	477.51999 -7.25	487.08	476.14	485.71	165,827
27 Aug 21	484.76999 +8.24	487.79	476.77	477.99	233,346
26 Aug 21	476.53000 +4.20	479.46	469.93	470.23	116,215
25 Aug 21	472.32999 -8.42	482.28	466.50	480.04	155,735
24 Aug 21	480.75000 +3.97	481.34	473.22	477.71	103,140
23 Aug 21	476.78000 +1.28	486.04	475.72	478.28	90,581
20 Aug 21	475.50000 +3.23	481.02	469.26	473.20	114,822
19 Aug 21	472.26999 +10.43	475.37	459.30	459.97	128,935
18 Aug 21	461.84000 -12.69	475.40	461.52	475.27	133,193
17 Aug 21	474.53000 +4.48	476.99	465.01	468.53	105,858
16 Aug 21	470.04999 +6.63	470.93	460.58	464.83	113,236
13 Aug 21	463.42001 +0.11	467.30	461.95	465.48	128,572
12 Aug 21	463.31000 +0.81	465.13	453.35	460.54	129,903
11 Aug 21	462.50000 -5.05	473.08	459.58	471.06	141,415
10 Aug 21	467.54999 -17.09	485.04	465.11	485.00	165,820
09 Aug 21	484.64001 -1.06	490.01	482.64	487.05	117,215
06 Aug 21	485.70001 -5.03	492.42	481.28	492.42	117,489
05 Aug 21	490.73001 -1.40	498.97	486.11	494.52	193,208
04 Aug 21	492.13000 +12.19	493.40	480.69	480.69	184,539
03 Aug 21	479.94000 -0.06	480.16	471.62	478.59	151,696
02 Aug 21	480.00000 +4.83	488.57	475.47	478.51	230,732
30 Jul 21	475.17001 -0.61	479.89	473.23	475.25	238,671
29 Jul 21	475.78000 +4.84	479.36	465.84	471.15	188,651
28 Jul 21	470.94000 +4.22	474.73	465.07	466.63	165,081
27 Jul 21	466.72000 -0.23	468.72	461.48	466.52	190,311
26 Jul 21	466.95001 -8.24	473.52	463.31	471.37	178,750
23 Jul 21	475.19000 +10.77	476.31	464.97	467.93	182,094
22 Jul 21	464.42001 +8.57	468.48	451.81	453.08	153,791
21 Jul 21	455.85001 -4.65	478.76	453.97	467.99	280,879
20 Jul 21	460.50000 -2.18	465.53	459.08	462.22	415,176
19 Jul 21	462.67999 +3.59	466.37	456.76	457.15	327,209
16 Jul 21	459.09000 +4.42	461.92	453.01	455.54	179,331
15 Jul 21	454.67001 -4.79	460.63	453.63	458.00	171,703
14 Jul 21	459.45999 +0.46	462.22	453.75	459.31	141,619
13 Jul 21	459.00000 -2.82	462.48	457.05	459.45	110,317
12 Jul 21	461.82001 +1.05	462.99	457.41	460.22	189,958
09 Jul 21	460.76999 +1.75	465.15	452.46	461.98	247,943
08 Jul 21	459.01999 +8.94	462.37	446.60	448.85	296,075
07 Jul 21	450.07999 -21.72	473.09	441.03	471.64	385,857
06 Jul 21	471.79999 +7.93	473.64	460.61	462.66	288,596
02 Jul 21	463.87000 -0.34	468.16	460.14	465.98	148,228
01 Jul 21	464.20999 +0.62	471.61	462.49	463.60	194,879
30 Jun 21	463.59000 -8.55	473.36	461.35	473.36	276,581
29 Jun 21	472.14001 +2.52	473.81	466.87	469.00	194,055
28 Jun 21	469.62000 +1.66	471.28	465.96	470.24	260,914
25 Jun 21	467.95999 +6.90	468.95	460.49	462.36	346,655
24 Jun 21	461.06000 +3.24	465.09	457.22	460.32	207,211
23 Jun 21	457.82001 +0.01	460.81	456.22	458.22	133,578
22 Jun 21	457.81000 +2.61	460.02	450.89	454.34	216,300
21 Jun 21	455.20001 +5.66	459.40	442.82	449.85	235,444
18 Jun 21	449.54001 -11.55	461.36	446.33	458.50	647,288
17 Jun 21	461.09000 +11.73	466.33	448.66	448.66	308,190
16 Jun 21	449.35999 -3.16	457.76	445.83	453.84	226,292
15 Jun 21	452.51999 -2.19	457.54	451.54	454.71	269,811
14 Jun 21	454.70999 +13.85	455.10	441.29	443.52	244,360
11 Jun 21	440.85999 +7.97	442.99	434.13	435.86	182,811
10 Jun 21	432.89001 -0.73	436.16	431.59	434.80	439,116
09 Jun 21	433.62000 -7.14	443.61	433.26	440.76	202,045
08 Jun 21	440.76001 -7.83	452.14	440.44	450.18	184,011
07 Jun 21	448.59000 -1.64	449.03	441.64	448.47	222,275
04 Jun 21	450.23001 +6.02	450.76	443.12	446.73	345,662
03 Jun 21	444.20999 -16.25	455.86	440.36	449.68	392,788
02 Jun 21	460.45999 +6.13	460.71	450.53	452.67	204,817
01 Jun 21	454.32999 -12.21	471.01	454.10	468.20	241,635
28 May 21	466.54001 +4.51	469.95	460.00	461.40	293,934
27 May 21	462.03000 -0.73	464.60	455.01	460.62	548,619
26 May 21	462.76001 +4.24	466.56	458.76	461.03	329,591
25 May 21	458.51999 +2.12	462.68	454.70	456.31	255,595
24 May 21	456.39999 +0.41	460.75	454.89	459.11	247,314
21 May 21	455.98999 +5.05	458.16	450.35	452.41	234,443
20 May 21	450.94000 +7.80	453.55	443.27	445.01	205,449
19 May 21	443.14001 -3.56	446.72	435.23	440.81	281,308
18 May 21	446.70001 -8.39	456.95	444.67	455.46	318,570
17 May 21	455.09000 -1.21	461.00	451.32	455.37	403,417
14 May 21	456.29999 +4.08	459.18	443.57	453.12	294,183
13 May 21	452.22000 +7.40	455.05	442.58	446.91	429,694
12 May 21	444.82001 -3.22	448.67	442.10	445.03	398,342
11 May 21	448.04001 +8.25	448.96	431.19	434.44	431,971
10 May 21	439.79001 +2.62	446.08	433.32	438.00	353,321
07 May 21	437.17001 -1.44	456.66	432.95	444.66	598,831
06 May 21	438.60999 -18.01	456.27	434.22	451.34	605,956
05 May 21	456.62000 -17.38	476.46	455.94	475.84	362,761
04 May 21	474.00000 -14.68	487.35	473.28	487.35	265,516
03 May 21	488.67999 +0.22	492.34	487.58	490.37	199,156
30 Apr 21	488.45999 -7.31	492.81	486.04	492.24	272,929
29 Apr 21	495.76999 +6.40	497.75	487.00	487.00	231,549
28 Apr 21	489.37000 -6.28	498.08	486.41	498.08	225,644
27 Apr 21	495.64999 -9.56	505.92	494.13	503.80	210,364
26 Apr 21	505.20999 -2.25	514.61	501.78	509.56	202,839
23 Apr 21	507.45999 +4.58	510.70	492.35	501.50	303,154
22 Apr 21	502.88000 -20.37	509.95	494.71	500.00	509,098
21 Apr 21	523.25000 -5.87	533.36	519.54	529.82	178,869
20 Apr 21	529.12000 -4.50	539.06	528.60	536.00	137,024
19 Apr 21	533.62000 -1.33	540.46	526.13	536.01	172,338
16 Apr 21	534.95001 -4.20	544.38	528.43	544.38	256,655
15 Apr 21	539.15002 +4.31	545.77	535.48	538.49	151,921
14 Apr 21	534.84003 -4.84	544.48	532.03	541.37	181,572
13 Apr 21	539.67999 +4.23	546.16	535.09	536.00	257,321
12 Apr 21	535.45001 +0.89	536.01	523.00	532.40	180,809
09 Apr 21	534.56000 +3.08	536.87	521.43	529.13	192,937
08 Apr 21	531.47998 +10.47	535.53	523.02	527.64	203,929
07 Apr 21	521.01001 -12.05	537.00	511.43	534.62	214,398
06 Apr 21	533.06000 +13.06	535.55	508.25	508.25	288,659
05 Apr 21	520.00000 -0.28	523.00	508.00	522.83	227,941
01 Apr 21	520.28003 +22.36	526.60	502.77	504.06	245,302
31 Mar 21	497.92001 +2.17	510.57	497.48	499.44	346,324
30 Mar 21	495.75000 -20.93	518.63	495.02	515.46	218,945
29 Mar 21	516.67999 -1.12	524.18	507.84	516.11	192,300
26 Mar 21	517.79999 +20.09	519.29	495.38	497.16	263,772
25 Mar 21	497.70999 -3.22	500.62	488.80	500.05	292,954
24 Mar 21	500.92999 -25.19	523.75	496.34	523.75	271,814
23 Mar 21	526.12000 +4.84	530.17	514.52	518.29	283,533
22 Mar 21	521.28003 +11.16	523.07	507.47	507.47	202,094
19 Mar 21	510.12000 +8.70	513.90	500.21	504.74	667,279
18 Mar 21	501.42001 -11.58	517.51	500.00	507.50	291,391
17 Mar 21	513.00000 -3.91	518.79	505.93	515.60	306,436
16 Mar 21	516.90997 -8.50	533.40	511.49	529.77	198,446
15 Mar 21	525.40997 +6.44	534.17	513.22	523.74	246,734
12 Mar 21	518.96997 -4.85	523.91	507.58	522.80	225,842
11 Mar 21	523.82001 +7.03	526.73	515.53	517.12	200,414
10 Mar 21	516.78998 -7.30	530.11	512.48	530.11	211,050
09 Mar 21	524.09003 +11.12	540.40	518.27	518.34	350,469
08 Mar 21	512.96997 +8.60	522.53	496.88	504.99	349,366
05 Mar 21	504.37000 +19.44	506.82	471.04	488.10	612,890
04 Mar 21	484.92999 -24.42	510.60	478.78	505.28	461,341
03 Mar 21	509.35001 -69.53	575.10	508.63	573.89	534,520
02 Mar 21	578.88000 -0.19	587.05	574.22	582.00	245,428
01 Mar 21	579.07001 +23.13	580.99	563.82	564.93	241,948
26 Feb 21	555.94000 +4.17	561.21	543.13	551.67	282,702
25 Feb 21	551.77002 +6.31	557.06	544.09	545.72	224,071
24 Feb 21	545.46002 -3.68	548.72	536.00	544.14	225,857
23 Feb 21	549.14001 +8.07	552.91	530.09	537.86	403,558
22 Feb 21	541.07001 -9.14	547.13	529.23	547.13	239,114
19 Feb 21	550.21002 +6.52	557.99	545.73	548.41	243,748
18 Feb 21	543.69000 +7.98	543.83	531.33	532.75	167,885
17 Feb 21	535.71002 -1.81	541.89	527.53	531.54	244,551
16 Feb 21	537.52002 -15.03	556.58	532.21	556.58	271,146
12 Feb 21	552.54999 +6.83	553.44	544.46	547.52	163,991
11 Feb 21	545.71997 -8.27	560.60	541.35	557.97	197,737
10 Feb 21	553.98999 -3.77	561.35	549.93	561.35	160,850
09 Feb 21	557.76001 -11.96	572.18	552.05	567.07	201,602
08 Feb 21	569.71997 -1.94	576.13	563.33	572.32	175,735
05 Feb 21	571.65997 +5.46	574.99	564.89	570.95	176,677
04 Feb 21	566.20001 +2.39	572.84	558.80	563.99	173,752
03 Feb 21	563.81000 -16.30	587.89	562.21	580.57	265,427
02 Feb 21	580.10999 +11.38	589.25	568.00	568.00	291,627
01 Feb 21	568.72998 +27.97	575.38	544.97	549.55	368,512
29 Jan 21	540.76001 +4.21	542.69	527.34	532.72	306,780
28 Jan 21	536.54999 +2.12	545.97	530.00	530.00	422,523
27 Jan 21	534.42999 +24.62	537.92	501.00	509.56	702,927
26 Jan 21	509.81000 +0.46	513.00	503.25	509.90	352,097
25 Jan 21	509.35001 -0.35	516.14	502.18	510.55	286,766
22 Jan 21	509.70001 -4.43	519.47	509.03	516.98	323,469
21 Jan 21	514.13000 -3.24	519.34	509.11	519.34	220,487
20 Jan 21	517.37000 +1.48	518.50	507.99	515.96	287,409
19 Jan 21	515.89001 -7.11	533.51	509.18	533.51	419,674
15 Jan 21	523.00000 +10.92	529.82	510.01	512.53	422,804
14 Jan 21	512.08002 -24.24	536.10	510.42	536.10	270,464
13 Jan 21	536.32001 +7.64	537.93	520.96	528.18	244,105
12 Jan 21	528.67999 -15.04	545.59	524.77	540.60	385,154
11 Jan 21	543.71997 -8.37	549.81	541.40	548.77	166,570
08 Jan 21	552.09003 +2.88	560.58	546.75	549.86	174,749
07 Jan 21	549.21002 +4.13	557.99	540.46	543.74	249,685
06 Jan 21	545.08002 -9.17	553.88	535.93	545.67	370,035
05 Jan 21	554.25000 -8.53	565.15	545.30	562.84	232,268
04 Jan 21	562.78003 -7.78	583.80	559.07	575.39	281,025
31 Dec 20	570.56000 +8.29	572.11	558.83	563.41	215,086
30 Dec 20	562.27002 -2.52	573.13	560.35	568.00	197,279
29 Dec 20	564.78998 -0.98	571.52	560.32	570.00	144,063
28 Dec 20	565.77002 -7.31	579.89	559.17	579.89	205,350
24 Dec 20	573.08002 +0.11	582.68	567.86	576.48	148,115
23 Dec 20	572.96997 -17.35	601.41	571.82	594.49	179,194
22 Dec 20	590.32001 +11.88	590.78	578.12	580.15	318,177
21 Dec 20	578.44000 -0.44	579.40	560.24	575.64	400,830
18 Dec 20	578.88000 +1.53	580.66	571.59	579.62	462,961
17 Dec 20	577.34998 +16.85	578.94	562.93	563.52	253,241
16 Dec 20	560.50000 +6.71	563.20	551.21	557.03	314,781
15 Dec 20	553.78998 +2.64	556.83	545.26	552.85	291,169
14 Dec 20	551.15002 +3.48	574.80	549.78	553.61	412,856
11 Dec 20	547.66998 -3.91	561.65	538.05	551.25	273,529
10 Dec 20	551.58002 -13.09	566.73	545.58	562.49	247,230
09 Dec 20	564.66998 -1.34	569.13	557.25	562.35	290,764
08 Dec 20	566.01001 -3.93	569.28	560.67	566.13	610,134
07 Dec 20	569.94000 +30.77	571.05	539.33	539.33	543,866
04 Dec 20	539.16998 -16.46	573.84	535.98	558.50	480,537
03 Dec 20	555.63000 +14.85	562.87	541.32	545.35	489,666
02 Dec 20	540.78003 -5.83	548.50	535.92	545.57	370,690
01 Dec 20	546.60999 +7.43	549.34	538.46	547.79	266,740
30 Nov 20	539.17999 +5.29	541.54	526.04	530.84	330,478
27 Nov 20	533.89001 +19.54	534.97	515.04	515.04	136,566
25 Nov 20	514.34998 -4.11	523.43	507.10	518.46	280,134
24 Nov 20	518.46002 -1.45	534.99	515.57	522.16	311,024
23 Nov 20	519.90997 -26.23	551.33	518.02	551.17	194,725
20 Nov 20	546.14001 +11.92	548.27	525.07	528.15	347,658
19 Nov 20	534.21997 +21.96	539.04	511.75	517.77	413,208
18 Nov 20	512.26001 -1.83	520.81	506.12	515.26	251,746
17 Nov 20	514.09003 -7.90	522.98	509.03	522.98	250,005
16 Nov 20	521.98999 -0.94	528.39	502.65	528.39	259,381
13 Nov 20	522.92999 -11.88	541.43	519.71	539.70	226,071
12 Nov 20	534.81000 -10.10	550.43	531.82	550.26	163,491
11 Nov 20	544.90997 +19.87	547.12	525.05	536.32	243,344
10 Nov 20	525.03998 -9.80	529.92	506.45	526.10	324,167
09 Nov 20	534.84003 -44.34	606.45	534.05	604.61	353,820
06 Nov 20	579.17999 -1.99	592.44	567.30	580.92	145,026
05 Nov 20	581.16998 +1.25	602.77	580.66	586.91	276,568
04 Nov 20	579.91998 +40.23	585.18	545.09	549.27	242,994
03 Nov 20	539.69000 +0.90	545.80	535.41	542.95	230,163
02 Nov 20	538.78998 -0.06	552.77	533.57	544.41	306,741
30 Oct 20	538.84998 -17.01	556.31	532.60	550.34	309,605
29 Oct 20	555.85999 -1.16	564.39	550.27	556.76	208,132
28 Oct 20	557.02002 -15.98	567.76	548.94	567.76	298,214
27 Oct 20	573.00000 +25.69	575.60	539.87	544.97	294,747
26 Oct 20	547.31000 -11.60	559.01	541.67	558.25	196,706
23 Oct 20	558.90997 -8.46	568.47	553.38	567.00	173,853
22 Oct 20	567.37000 +9.29	572.45	558.60	562.67	221,674
21 Oct 20	558.08002 +8.09	570.17	553.57	555.79	176,840
20 Oct 20	549.98999 +10.73	558.32	541.17	543.01	231,245
19 Oct 20	539.26001 +1.19	549.50	537.32	541.51	157,404
16 Oct 20	538.07001 -2.41	547.65	535.45	543.36	188,260
15 Oct 20	540.47998 +5.05	544.11	528.63	530.97	174,843
14 Oct 20	535.42999 -4.66	546.25	534.27	541.00	143,480
13 Oct 20	540.09003 +7.86	542.36	534.07	534.07	204,596
12 Oct 20	532.22998 +10.18	536.34	523.15	525.27	195,701
09 Oct 20	522.04999 +3.63	524.25	519.38	519.86	110,801
08 Oct 20	518.41998 +8.19	519.41	511.67	513.01	124,316
07 Oct 20	510.23001 +11.65	512.93	504.86	505.00	248,870
06 Oct 20	498.57999 +1.30	501.41	492.42	499.57	195,778
05 Oct 20	497.28000 +14.76	498.07	486.72	488.87	198,901
02 Oct 20	482.51999 -0.45	489.99	472.60	477.97	168,851
01 Oct 20	482.97000 +1.38	487.78	480.40	483.91	171,947
30 Sep 20	481.59000 -3.84	492.59	477.91	487.52	270,739
29 Sep 20	485.42999 +9.38	491.18	473.07	473.70	328,321
28 Sep 20	476.04999 +10.95	478.13	464.76	467.18	242,341
25 Sep 20	465.10001 +12.98	465.65	450.69	450.69	152,655
24 Sep 20	452.12000 +2.66	463.59	447.83	448.23	202,281
23 Sep 20	449.45999 +2.51	458.39	447.30	449.84	208,987
22 Sep 20	446.95001 +3.95	447.08	437.07	442.77	248,852
21 Sep 20	443.00000 +4.34	443.71	434.33	434.33	296,512
18 Sep 20	438.66000 -8.83	449.40	437.89	446.84	381,864
17 Sep 20	447.48999 -14.43	458.03	444.22	458.03	260,927
16 Sep 20	461.92001 -2.14	472.71	461.36	468.85	175,788
15 Sep 20	464.06000 +2.21	465.53	461.64	463.91	188,536
14 Sep 20	461.85001 +8.78	465.41	457.89	457.93	267,895
11 Sep 20	453.07001 +1.54	459.80	448.57	455.08	166,846
10 Sep 20	451.53000 -7.14	467.64	450.68	462.08	191,746
09 Sep 20	458.67001 +9.05	463.74	450.41	457.18	209,904
08 Sep 20	449.62000 -4.83	455.00	441.12	449.34	357,826
04 Sep 20	454.45001 -16.78	470.11	451.02	469.09	247,882
03 Sep 20	471.23001 -22.86	489.61	467.60	489.23	211,292
02 Sep 20	494.09000 +3.67	499.20	487.53	489.44	234,264
01 Sep 20	490.42001 +4.48	491.07	486.45	489.51	144,542
31 Aug 20	485.94000 +1.57	492.02	484.38	484.64	278,299
28 Aug 20	484.37000 -11.83	501.60	482.99	501.60	158,502
27 Aug 20	496.20001 -3.21	506.77	494.38	495.30	132,823
26 Aug 20	499.41000 +14.92	505.00	484.42	487.28	182,501
25 Aug 20	484.48999 -4.99	487.03	479.50	486.45	132,573
24 Aug 20	489.48001 -10.36	501.12	486.75	499.86	113,092
21 Aug 20	499.84000 -1.53	504.70	498.94	504.05	155,184
20 Aug 20	501.37000 +9.49	504.50	493.02	493.86	180,038
19 Aug 20	491.88000 -7.15	506.91	491.17	505.78	155,988
18 Aug 20	499.03000 -1.56	502.00	497.80	500.52	108,455
17 Aug 20	500.59000 +4.09	502.58	494.73	495.20	212,608
14 Aug 20	496.50000 -0.26	502.85	494.57	501.76	106,599
13 Aug 20	496.76001 +4.22	498.06	483.70	491.78	126,197
12 Aug 20	492.54001 +9.75	495.56	482.02	482.02	166,072
11 Aug 20	482.79001 +0.12	488.63	471.09	483.38	198,845
10 Aug 20	482.67001 -25.53	508.88	480.57	508.88	276,548
07 Aug 20	508.20001 +4.55	510.60	500.70	500.70	205,394
06 Aug 20	503.64999 -6.44	508.92	501.18	505.48	108,728
05 Aug 20	510.09000 +1.42	511.02	502.35	504.84	120,579
04 Aug 20	508.67001 -3.02	512.60	502.61	507.41	209,326
03 Aug 20	511.69000 -5.01	525.96	510.58	520.59	153,035
31 Jul 20	516.70001 +0.15	518.99	505.56	518.08	119,102
30 Jul 20	516.54999 -0.84	517.77	505.32	510.18	141,206
29 Jul 20	517.39001 +7.79	518.98	510.82	510.82	99,452
28 Jul 20	509.60001 -11.40	518.02	502.68	517.86	147,374
27 Jul 20	521.00000 +15.19	522.04	509.23	509.34	168,232
24 Jul 20	505.81000 -3.37	512.00	501.02	508.75	202,938
23 Jul 20	509.17999 -17.93	532.05	506.83	531.11	243,796
22 Jul 20	527.10999 -6.34	536.82	510.00	510.00	334,172
21 Jul 20	533.45001 -0.60	536.05	531.39	534.08	285,886
20 Jul 20	534.04999 +1.51	540.33	532.67	534.66	440,595
17 Jul 20	532.53998 +1.78	536.26	529.95	535.26	163,661
16 Jul 20	530.76001 -1.10	539.94	525.72	528.35	161,945
15 Jul 20	531.85999 +9.64	535.30	520.03	525.84	190,563
14 Jul 20	522.21997 +4.65	522.51	506.36	517.60	240,986
13 Jul 20	517.57001 -19.66	542.85	515.18	541.32	230,580
10 Jul 20	537.22998 -11.38	549.99	535.71	547.50	170,600
09 Jul 20	548.60999 +4.19	561.68	544.00	547.04	132,828
08 Jul 20	544.41998 +11.26	546.03	537.05	539.35	216,032
07 Jul 20	533.15997 +12.37	537.88	516.70	517.47	212,091
06 Jul 20	520.78998 +18.91	531.43	509.19	509.36	235,697
02 Jul 20	501.88000 -4.13	512.88	500.47	512.88	196,046
01 Jul 20	506.01001 +5.09	509.98	493.60	500.16	295,126
30 Jun 20	500.92001 +2.31	506.72	493.77	506.72	321,534
29 Jun 20	498.60999 +8.78	500.95	486.09	493.42	186,026
26 Jun 20	489.82999 -17.53	510.00	485.04	505.60	534,400
25 Jun 20	507.35999 +2.17	513.52	497.15	505.51	233,211
24 Jun 20	505.19000 -14.33	522.47	503.42	519.15	215,716
23 Jun 20	519.52002 +0.45	527.13	517.18	522.23	176,350
22 Jun 20	519.07001 -1.21	524.98	512.85	521.71	224,966
19 Jun 20	520.28003 +19.42	523.09	501.39	511.31	461,100
18 Jun 20	500.85999 -8.13	506.82	497.50	503.97	183,227
17 Jun 20	508.98999 +10.00	515.84	501.84	503.00	190,710
16 Jun 20	498.98999 -2.14	506.57	490.56	504.60	146,890
15 Jun 20	501.13000 +8.34	502.28	485.90	488.33	165,800
12 Jun 20	492.79001 +10.73	496.72	482.58	486.56	187,675
11 Jun 20	482.06000 -24.93	509.07	481.50	509.07	243,732
10 Jun 20	506.98999 +7.06	510.73	494.45	497.74	235,650
09 Jun 20	499.92999 +11.56	506.86	488.23	497.42	240,393
08 Jun 20	488.37000 -5.53	491.38	478.03	487.08	266,356
05 Jun 20	493.89999 -5.14	503.93	487.85	494.74	307,896
04 Jun 20	499.04001 -22.07	520.88	490.11	511.80	236,915
03 Jun 20	521.10999 +5.15	521.11	509.85	518.49	193,910
02 Jun 20	515.96002 -3.82	525.26	510.22	521.96	248,812
01 Jun 20	519.78003 +11.19	526.98	504.09	508.58	418,908
29 May 20	508.59000 +25.08	511.95	485.50	489.00	581,482
28 May 20	483.51001 +15.25	494.52	474.48	475.57	307,487
27 May 20	468.26001 -2.25	478.06	453.06	467.15	335,207
26 May 20	470.51001 -11.81	487.67	467.55	480.30	312,721
22 May 20	482.32001 +9.39	484.99	466.86	472.54	196,529
21 May 20	472.92999 -5.00	476.51	469.12	475.70	400,317
20 May 20	477.92999 -0.63	486.90	473.59	480.52	296,057
19 May 20	478.56000 -14.10	497.75	475.02	491.00	265,769
18 May 20	492.66000 +4.61	500.99	490.32	500.99	317,714
15 May 20	488.04999 -5.55	503.16	486.61	497.54	735,729
14 May 20	493.60001 -11.14	505.73	483.57	499.95	382,658
13 May 20	504.73999 +7.01	512.43	493.16	496.44	334,002
12 May 20	497.73001 -7.32	516.96	497.37	514.13	301,550
11 May 20	505.04999 +20.73	517.93	486.45	486.45	336,641
08 May 20	484.32001 +3.57	490.81	475.84	482.00	298,482
07 May 20	480.75000 +9.40	491.25	477.70	483.53	304,585
06 May 20	471.35001 -11.91	491.92	470.66	491.92	291,094
05 May 20	483.26001 +26.19	488.22	450.00	450.02	284,917
04 May 20	457.07001 +7.28	459.88	447.01	450.21	238,568
01 May 20	449.79001 -5.22	460.00	446.45	451.23	271,683
30 Apr 20	455.01001 -1.70	465.90	450.39	450.39	404,196
29 Apr 20	456.70999 +15.28	463.57	436.87	441.12	357,243
28 Apr 20	441.42999 -0.16	452.78	433.00	443.23	268,273
27 Apr 20	441.59000 +20.57	443.51	425.02	431.21	187,703
24 Apr 20	421.01999 +3.24	424.69	416.04	421.28	241,900
23 Apr 20	417.78000 -6.46	426.31	415.56	424.12	186,626
22 Apr 20	424.23999 +13.75	431.26	410.76	417.21	210,449
21 Apr 20	410.48999 -20.08	431.90	407.97	430.76	230,561
20 Apr 20	430.57001 +0.79	435.29	425.02	428.73	256,971
17 Apr 20	429.78000 -6.72	449.94	427.62	447.51	271,771
16 Apr 20	436.50000 +23.30	439.22	417.04	419.51	387,200
15 Apr 20	413.20001 +15.49	417.29	393.99	396.30	328,001
14 Apr 20	397.70999 +11.92	404.43	391.74	397.74	323,265
13 Apr 20	385.79001 -17.56	402.01	380.28	400.00	234,843
09 Apr 20	403.35001 +7.73	405.29	397.49	399.30	221,133
08 Apr 20	395.62000 +14.12	397.30	378.02	388.04	262,414
07 Apr 20	381.50000 -17.53	404.27	376.78	400.55	365,669
06 Apr 20	399.03000 +11.76	402.97	382.19	394.18	399,604
03 Apr 20	387.26999 +39.98	389.14	343.35	343.35	452,401
02 Apr 20	347.29001 +13.30	348.06	324.09	325.04	283,182
01 Apr 20	333.98999 +1.42	338.66	316.15	320.41	270,837
31 Mar 20	332.57001 -18.75	349.60	328.03	347.14	526,439
30 Mar 20	351.32001 +8.54	354.56	335.57	353.62	245,808
27 Mar 20	342.78000 -10.01	354.56	332.27	342.70	291,117
26 Mar 20	352.79001 +22.48	354.96	331.59	339.14	328,783
25 Mar 20	330.31000 +3.59	349.95	323.57	323.57	366,779
24 Mar 20	326.72000 +45.41	334.52	283.01	293.79	543,437
23 Mar 20	281.31000 -29.32	310.00	275.50	309.91	535,178
20 Mar 20	310.63000 -5.50	326.11	298.73	310.61	441,833
19 Mar 20	316.13000 +10.77	323.29	288.01	303.56	334,732
18 Mar 20	305.35999 -27.64	321.87	290.13	300.00	492,469
17 Mar 20	333.00000 +21.71	352.71	317.91	318.04	482,615
16 Mar 20	311.29001 -31.78	333.02	286.97	317.35	446,711
13 Mar 20	343.07001 +28.34	346.61	318.00	320.59	560,678
12 Mar 20	314.73001 -18.92	334.15	307.32	318.67	498,329
11 Mar 20	333.64999 -23.51	357.87	329.34	356.17	333,478
10 Mar 20	357.16000 +4.85	367.30	345.69	356.31	399,886
09 Mar 20	352.31000 -10.05	366.15	342.85	342.85	407,627
06 Mar 20	362.35999 -15.17	372.89	348.52	368.91	401,794
05 Mar 20	377.53000 +3.97	388.73	366.62	367.40	489,075
04 Mar 20	373.56000 +21.98	375.43	351.16	356.17	431,045
03 Mar 20	351.57999 +2.96	365.82	337.97	346.90	478,842
02 Mar 20	348.62000 +24.29	349.93	321.30	324.92	386,230
28 Feb 20	324.32999 -9.01	336.67	314.01	329.67	532,896
27 Feb 20	333.34000 -4.94	341.52	332.19	332.66	408,440
26 Feb 20	338.28000 +7.08	342.12	330.66	332.07	307,910
25 Feb 20	331.20001 -10.71	345.86	328.63	342.74	283,707
24 Feb 20	341.91000 +1.82	346.02	332.22	333.43	286,261
21 Feb 20	340.09000 -4.51	346.49	337.40	342.83	342,268
20 Feb 20	344.60001 +2.92	347.87	336.11	341.45	336,470
19 Feb 20	341.67999 -5.50	349.08	341.43	348.16	265,730
18 Feb 20	347.17999 +1.49	350.91	343.19	346.07	289,461
14 Feb 20	345.69000 +7.54	346.26	338.74	339.00	288,569
13 Feb 20	338.14999 +2.65	340.69	332.46	332.62	264,000
12 Feb 20	335.50000 -6.78	344.23	333.13	342.56	277,901
11 Feb 20	342.28000 +1.03	346.27	340.00	340.77	170,137
10 Feb 20	341.25000 -3.04	342.50	334.58	342.01	270,059
07 Feb 20	344.29001 -1.38	349.09	342.75	345.34	210,921
06 Feb 20	345.67001 +3.82	345.87	339.63	342.71	271,590
05 Feb 20	341.85001 -13.15	362.00	335.91	355.90	415,289
04 Feb 20	355.00000 -0.50	366.10	354.28	357.96	323,797
03 Feb 20	355.50000 +1.32	359.85	352.93	359.85	217,967
31 Jan 20	354.17999 -3.98	359.83	353.23	356.43	257,022
30 Jan 20	358.16000 +6.12	360.53	350.00	350.03	245,876
29 Jan 20	352.04001 -7.83	364.02	346.61	362.17	516,891
28 Jan 20	359.87000 +2.01	362.69	356.35	360.24	284,826
27 Jan 20	357.85999 -1.41	363.09	350.65	355.08	212,674
24 Jan 20	359.26999 -8.01	369.44	357.16	366.84	245,773
23 Jan 20	367.28000 -3.14	370.43	364.88	369.57	274,489
22 Jan 20	370.42001 -0.27	374.79	369.51	373.05	173,783
21 Jan 20	370.69000 +1.63	373.61	368.28	368.28	278,548
17 Jan 20	369.06000 -0.95	376.78	368.25	370.45	269,994
16 Jan 20	370.01001 +1.91	374.65	368.23	368.91	259,103
15 Jan 20	368.10001 +1.49	371.48	363.77	365.75	208,223
14 Jan 20	366.60999 -1.99	370.65	364.61	369.69	203,545
13 Jan 20	368.60001 +5.53	370.55	361.43	361.79	243,223
10 Jan 20	363.07001 -8.63	372.42	362.45	371.70	238,530
09 Jan 20	371.70001 +7.40	377.24	366.43	366.43	414,297
08 Jan 20	364.29999 -10.95	376.38	363.68	375.06	383,098
07 Jan 20	375.25000 +1.17	378.82	370.49	372.54	178,586
06 Jan 20	374.07999 -5.97	379.70	366.86	379.70	329,027
03 Jan 20	380.04999 -0.20	381.26	377.46	377.94	192,860
02 Jan 20	380.25000 +1.14	381.04	376.96	380.26	226,158
31 Dec 19	379.10999 +4.61	379.94	371.97	374.48	179,092
30 Dec 19	374.50000 -0.50	376.24	371.81	375.11	148,917
27 Dec 19	375.00000 -1.10	379.10	374.30	378.54	336,807
26 Dec 19	376.10001 +2.02	377.53	373.81	373.82	119,479
24 Dec 19	374.07999 +2.72	375.50	367.20	371.93	68,720
23 Dec 19	371.35999 -4.96	378.39	371.11	376.32	171,047
20 Dec 19	376.32001 -1.25	379.43	375.38	378.50	659,545
19 Dec 19	377.57001 +7.67	379.64	372.50	372.65	484,261
18 Dec 19	369.89999 -3.64	374.90	369.61	372.61	377,244
17 Dec 19	373.54001 -1.15	375.09	371.09	375.00	463,919
16 Dec 19	374.69000 +0.80	381.29	372.19	374.64	586,573
13 Dec 19	373.89001 +4.43	375.02	366.13	367.76	229,626
12 Dec 19	369.45999 -7.35	378.22	365.69	374.35	296,161
11 Dec 19	376.81000 +6.81	376.86	368.21	372.24	239,838
10 Dec 19	370.00000 +2.98	371.00	366.65	368.12	247,272
09 Dec 19	367.01999 -8.88	382.73	366.06	376.99	338,957
06 Dec 19	375.89999 -5.28	382.93	373.40	381.01	303,723
05 Dec 19	381.17999 -12.81	394.81	380.61	394.81	365,726
04 Dec 19	393.98999 -3.68	398.93	392.42	396.70	300,929
03 Dec 19	397.67001 -1.30	401.00	394.45	397.23	293,802
02 Dec 19	398.97000 -4.85	406.35	397.05	402.55	314,044
29 Nov 19	403.82001 -2.61	407.30	402.46	403.07	100,350
27 Nov 19	406.42999 +4.53	407.11	398.31	403.32	179,443
26 Nov 19	401.89999 +4.72	406.61	399.03	399.41	264,624
25 Nov 19	397.17999 +4.85	399.52	393.00	393.10	221,564
22 Nov 19	392.32999 -1.56	397.89	388.99	397.53	214,136
21 Nov 19	393.89001 -10.60	406.17	393.78	406.04	263,695
20 Nov 19	404.48999 +4.32	411.87	401.98	402.36	432,683
19 Nov 19	400.17001 +10.65	401.46	387.29	389.14	371,025
18 Nov 19	389.51999 +8.46	389.99	377.23	377.23	172,825
15 Nov 19	381.06000 +1.84	381.07	376.61	380.16	204,879
14 Nov 19	379.22000 +4.86	380.56	372.43	374.00	185,171
13 Nov 19	374.35999 +8.43	376.02	365.47	365.49	172,662
12 Nov 19	365.92999 +6.19	367.93	358.38	359.81	229,706
11 Nov 19	359.73999 +12.59	363.78	346.64	346.67	179,550
08 Nov 19	347.14999 -2.45	350.25	345.57	348.36	230,995
07 Nov 19	349.60001 +1.79	350.21	340.07	349.48	255,235
06 Nov 19	347.81000 +4.08	349.43	343.52	343.52	176,595
05 Nov 19	343.73001 -14.67	357.67	337.71	357.16	269,592
04 Nov 19	358.39999 -7.74	368.58	357.51	368.53	227,378
01 Nov 19	366.14001 -2.45	372.89	362.54	371.93	255,267
31 Oct 19	368.59000 +9.44	368.96	358.05	359.23	333,056
30 Oct 19	359.14999 +7.66	359.99	350.06	352.44	205,683
29 Oct 19	351.48999 +2.62	355.69	349.38	349.38	173,787
28 Oct 19	348.87000 +4.80	349.30	341.48	346.53	175,557
25 Oct 19	344.07001 -5.39	351.44	340.08	350.88	216,868
24 Oct 19	349.45999 +7.28	350.94	340.21	342.55	246,710
23 Oct 19	342.17999 +1.53	356.19	337.52	344.06	312,386
22 Oct 19	340.64999 -12.75	364.53	340.09	354.37	275,368
21 Oct 19	353.39999 +0.52	353.95	345.74	352.84	199,930
18 Oct 19	352.88000 +3.18	355.56	349.20	350.77	366,738
17 Oct 19	349.70001 +9.28	350.44	341.26	344.08	440,630
16 Oct 19	340.42001 -8.90	346.75	337.39	344.68	443,246
15 Oct 19	349.32001 -0.11	354.22	346.00	352.48	289,625
14 Oct 19	349.42999 +1.24	352.91	347.91	349.82	216,594
11 Oct 19	348.19000 -10.90	363.37	347.94	361.41	386,802
10 Oct 19	359.09000 +3.82	360.43	353.04	354.06	264,387
09 Oct 19	355.26999 +8.60	356.06	347.36	347.36	236,282
08 Oct 19	346.67001 -1.12	349.06	340.72	346.48	202,529
07 Oct 19	347.79001 +0.84	349.66	341.62	346.85	233,351
04 Oct 19	346.95001 +10.09	347.88	336.10	336.10	305,243
03 Oct 19	336.85999 +18.13	337.76	319.76	321.28	438,462
02 Oct 19	318.73001 -6.28	325.86	317.94	319.73	282,356
01 Oct 19	325.01001 -2.49	327.77	319.23	325.57	447,901
30 Sep 19	327.50000 +2.79	329.66	323.87	326.42	440,822
27 Sep 19	324.70999 -7.29	337.01	321.37	334.25	303,899
26 Sep 19	332.00000 -1.51	336.81	330.33	333.89	271,704
25 Sep 19	333.51001 -2.59	338.17	327.52	336.19	320,558
24 Sep 19	336.10001 +0.55	339.41	332.66	336.94	701,801
23 Sep 19	335.54999 -2.63	341.23	333.71	340.56	726,031
20 Sep 19	338.17999 -4.57	347.69	336.06	343.53	1,141,127
19 Sep 19	342.75000 -1.25	347.57	340.87	344.00	438,264
18 Sep 19	344.00000 +1.52	348.31	339.48	343.82	459,989
17 Sep 19	342.48001 +8.13	348.15	336.50	336.50	469,715
16 Sep 19	334.35001 +4.06	337.69	325.86	328.01	323,309
13 Sep 19	330.29001 -14.85	348.47	329.25	344.58	432,028
12 Sep 19	345.14001 +3.71	351.82	336.47	344.71	313,701
11 Sep 19	341.42999 -0.63	353.92	336.85	342.23	550,146
10 Sep 19	342.06000 -27.63	367.90	337.60	367.90	1,125,434
09 Sep 19	369.69000 -49.71	419.69	368.48	419.29	783,972
06 Sep 19	419.39999 +7.44	421.45	409.95	413.82	278,943
05 Sep 19	411.95999 +3.35	415.00	408.00	411.47	256,063
04 Sep 19	408.60999 +6.50	408.98	401.15	404.47	214,880
03 Sep 19	402.10999 +4.49	407.93	398.21	398.89	288,960
30 Aug 19	397.62000 +5.37	399.16	392.14	395.80	272,529
29 Aug 19	392.25000 -12.21	408.17	384.59	408.17	495,474
28 Aug 19	404.45999 -1.22	408.37	401.00	406.18	284,608
27 Aug 19	405.67999 +10.57	406.45	397.51	397.61	352,140
26 Aug 19	395.10999 +6.49	397.09	389.00	389.03	225,943
23 Aug 19	388.62000 -3.99	397.50	386.44	392.56	301,937
22 Aug 19	392.60999 +3.38	394.92	386.38	388.20	246,625
21 Aug 19	389.23001 +13.90	389.51	374.77	376.83	350,041
20 Aug 19	375.32999 +6.42	376.54	365.12	368.51	239,631
19 Aug 19	368.91000 +2.70	370.05	362.00	368.28	170,149
16 Aug 19	366.20999 +1.09	368.89	361.58	367.98	240,646
15 Aug 19	365.12000 +8.46	366.50	357.76	357.93	174,468
14 Aug 19	356.66000 -10.36	368.63	356.26	363.79	276,634
13 Aug 19	367.01999 +3.76	367.84	360.47	363.29	264,449
12 Aug 19	363.26001 +1.11	368.24	357.74	360.18	257,443
09 Aug 19	362.14999 +9.79	363.40	352.55	352.85	142,833
08 Aug 19	352.35999 +3.44	352.52	344.35	349.53	340,787
07 Aug 19	348.92001 +4.08	351.92	338.30	341.45	233,333
06 Aug 19	344.84000 +3.37	346.77	341.81	343.50	307,874
05 Aug 19	341.47000 +0.84	348.00	333.87	337.84	387,783
02 Aug 19	340.63000 +0.33	343.16	338.46	341.00	436,709
01 Aug 19	340.29999 +3.26	342.65	335.95	339.30	318,830
31 Jul 19	337.04001 +0.99	343.52	336.00	336.00	210,690
30 Jul 19	336.04999 -0.85	340.72	334.38	335.95	261,628
29 Jul 19	336.89999 -11.04	346.72	336.63	346.72	453,512
26 Jul 19	347.94000 +3.94	348.66	344.02	345.93	483,808
25 Jul 19	344.00000 +9.75	345.16	333.05	334.38	575,711
24 Jul 19	334.25000 -33.56	356.88	331.00	354.81	1,103,325
23 Jul 19	367.81000 -2.67	372.95	365.47	372.95	301,662
22 Jul 19	370.48001 +3.45	372.43	366.50	368.77	259,037
19 Jul 19	367.03000 -5.77	373.98	366.35	373.98	248,592
18 Jul 19	372.79999 +4.77	373.38	366.44	368.32	264,794
17 Jul 19	368.03000 +4.92	368.95	362.28	364.05	254,253
16 Jul 19	363.10999 +2.32	364.32	360.65	361.59	308,016
15 Jul 19	360.79001 +2.51	361.78	356.89	359.94	276,023
12 Jul 19	358.28000 +3.75	359.32	354.08	356.05	249,489
11 Jul 19	354.53000 +5.13	356.28	348.77	349.32	295,523
10 Jul 19	349.39999 +6.50	352.07	343.95	343.95	364,415
09 Jul 19	342.89999 +1.40	344.22	336.59	340.91	323,723
08 Jul 19	341.50000 -0.40	344.61	338.35	341.97	330,214
05 Jul 19	341.89999 +3.40	344.25	335.02	339.27	222,573
03 Jul 19	338.50000 +7.61	339.85	331.18	332.88	271,500
02 Jul 19	330.89001 +8.31	332.03	320.42	323.51	354,989
01 Jul 19	322.57999 +1.16	324.86	318.03	322.37	490,615
28 Jun 19	321.42001 +5.08	324.33	315.44	318.27	7,603,180
27 Jun 19	316.34000 +3.67	320.76	311.43	312.70	492,118
26 Jun 19	312.67001 -6.37	322.12	312.52	320.42	537,277
25 Jun 19	319.04001 -13.98	329.00	317.41	325.43	702,072
24 Jun 19	333.01999 -0.06	335.56	331.48	332.44	240,922
21 Jun 19	333.07999 +1.72	337.40	329.43	330.15	319,619
20 Jun 19	331.35999 -0.03	336.98	328.17	333.23	388,989
19 Jun 19	331.39001 +12.84	331.72	318.29	319.29	433,298
18 Jun 19	318.54999 +0.05	322.47	317.93	320.25	329,604
17 Jun 19	318.50000 -1.55	323.06	318.10	320.39	200,094
14 Jun 19	320.04999 +2.38	322.89	316.68	317.79	313,653
13 Jun 19	317.67001 -7.61	326.64	314.65	326.64	523,633
12 Jun 19	325.28000 -8.71	332.00	322.13	327.28	641,804
11 Jun 19	333.98999 -5.91	342.98	330.91	341.21	371,775
10 Jun 19	339.89999 +5.29	341.37	333.21	333.21	420,195
07 Jun 19	334.60999 +7.75	341.59	327.15	327.15	631,497
06 Jun 19	326.85999 +10.06	327.40	314.80	316.80	447,787
05 Jun 19	316.79999 +17.68	316.96	296.14	300.52	480,595
04 Jun 19	299.12000 +4.90	299.46	294.00	296.91	345,000
03 Jun 19	294.22000 -3.60	298.59	291.52	297.64	425,546
31 May 19	297.82001 +13.86	298.48	282.97	282.97	530,687
30 May 19	283.95999 +2.64	288.87	280.93	282.17	213,064
29 May 19	281.32001 +0.25	282.28	279.01	280.00	355,340
28 May 19	281.07001 -7.25	291.22	280.38	288.32	2,146,322
24 May 19	288.32001 -3.30	294.93	287.80	292.29	375,976
23 May 19	291.62000 -0.87	294.24	288.50	290.51	319,440
22 May 19	292.48999 +0.45	294.89	290.53	292.62	295,299
21 May 19	292.04001 -1.55	299.00	290.27	293.89	341,537
20 May 19	293.59000 +1.42	294.54	290.57	290.57	242,896
17 May 19	292.17001 +2.74	293.08	287.31	287.91	470,181
16 May 19	289.42999 +2.43	290.72	287.94	288.49	267,727
15 May 19	287.00000 -0.39	290.79	285.39	286.10	309,433
14 May 19	287.39001 +5.74	289.53	282.19	282.19	437,272
13 May 19	281.64999 +0.70	281.98	275.92	277.19	271,510
10 May 19	280.95001 +2.95	281.84	275.77	277.08	275,219
09 May 19	278.00000 -2.82	280.36	275.12	278.64	283,439
08 May 19	280.82001 +0.95	282.71	278.82	279.97	253,150
07 May 19	279.87000 -10.57	291.81	279.77	288.61	375,623
06 May 19	290.44000 +4.39	293.91	282.92	282.92	403,566
03 May 19	286.04999 +3.14	288.46	283.19	283.82	249,952
02 May 19	282.91000 +0.87	284.49	280.34	282.41	265,047
01 May 19	282.04001 +3.71	283.71	277.59	279.25	279,918
30 Apr 19	278.32999 +2.03	279.90	274.56	276.72	248,539
29 Apr 19	276.29999 +6.62	278.09	270.99	272.44	359,133
26 Apr 19	269.67999 +4.22	270.77	263.69	263.69	279,417
25 Apr 19	265.45999 +1.08	266.83	260.82	263.01	211,394
24 Apr 19	264.38000 +1.88	266.90	256.61	263.35	403,026
23 Apr 19	262.50000 +0.37	263.52	260.64	262.96	564,862
22 Apr 19	262.13000 -1.79	264.39	261.50	263.62	339,372
18 Apr 19	263.92001 +1.69	264.33	261.51	261.92	468,073
17 Apr 19	262.23001 -0.69	264.91	261.24	263.91	283,667
16 Apr 19	262.92001 +1.18	264.65	260.85	262.43	625,854
15 Apr 19	261.73999 +1.89	262.18	259.79	260.33	315,922
12 Apr 19	259.85001 +2.63	260.20	257.50	258.25	209,489
11 Apr 19	257.22000 -1.24	260.19	256.68	259.38	276,752
10 Apr 19	258.45999 -0.53	259.96	257.80	259.82	213,442
09 Apr 19	258.98999 +0.85	260.57	256.92	257.13	191,546
08 Apr 19	258.14001 +4.25	258.41	251.69	253.89	220,575
05 Apr 19	253.89000 +5.48	254.12	248.28	248.41	192,307
04 Apr 19	248.41000 +1.73	248.95	241.12	247.17	303,194
03 Apr 19	246.67999 -2.01	258.24	245.38	250.16	245,964
02 Apr 19	248.69000 +1.97	249.57	245.82	247.48	246,742
01 Apr 19	246.72000 +0.64	249.45	244.58	248.13	196,266
29 Mar 19	246.08000 -0.44	248.31	245.71	248.00	188,460
28 Mar 19	246.52000 +1.44	249.94	244.26	245.52	167,066
27 Mar 19	245.08000 +1.40	246.11	242.90	244.01	150,003
26 Mar 19	243.67999 +4.56	244.51	239.18	240.77	189,023
25 Mar 19	239.12000 +0.78	239.99	237.11	238.80	188,748
22 Mar 19	238.34000 -1.82	240.90	237.18	238.98	180,080
21 Mar 19	240.16000 +2.94	241.33	236.51	236.57	270,258
20 Mar 19	237.22000 +1.60	239.57	235.69	235.69	233,559
19 Mar 19	235.62000 -2.02	238.47	234.98	238.47	183,902
18 Mar 19	237.64000 +4.20	237.90	234.09	234.09	227,097
15 Mar 19	233.44000 +1.63	234.62	230.47	231.69	346,181
14 Mar 19	231.81000 +1.34	232.46	229.24	230.64	195,022
13 Mar 19	230.47000 +0.69	233.83	229.23	230.73	355,821
12 Mar 19	229.78000 +2.62	231.91	225.75	227.17	257,923
11 Mar 19	227.16000 +1.49	229.11	223.49	226.31	291,132
08 Mar 19	225.67000 +0.23	226.42	222.31	224.60	309,452
07 Mar 19	225.44000 -5.08	234.76	224.74	230.63	267,799
06 Mar 19	230.52000 -3.40	235.01	228.42	234.50	279,475
05 Mar 19	233.92000 -3.64	238.63	233.81	237.32	284,871
04 Mar 19	237.56000 -5.53	242.96	237.07	242.96	250,470
01 Mar 19	243.09000 -0.79	244.55	236.06	236.45	370,539
28 Feb 19	243.88000 -0.62	246.14	242.61	244.93	319,980
27 Feb 19	244.50000 +4.05	246.03	239.95	240.47	282,537
26 Feb 19	240.45000 -0.94	242.49	239.84	240.72	269,426
25 Feb 19	241.39000 +2.42	242.19	239.03	239.72	193,383
22 Feb 19	238.97000 +3.81	239.51	233.98	235.03	224,599
21 Feb 19	235.16000 +1.59	235.49	231.37	233.86	172,871
20 Feb 19	233.57001 +1.03	234.42	230.68	232.66	197,566
19 Feb 19	232.53999 +3.03	234.36	228.29	228.69	283,926
15 Feb 19	229.50999 +2.75	229.90	224.87	227.42	382,850
14 Feb 19	226.75999 -1.47	228.00	222.23	227.26	221,615
13 Feb 19	228.23000 +2.82	228.76	226.10	226.59	185,988
12 Feb 19	225.41000 +1.85	226.06	219.41	224.13	238,400
11 Feb 19	223.56000 +2.89	224.58	220.75	221.02	201,038
08 Feb 19	220.67000 +0.16	222.59	216.11	220.51	231,718
07 Feb 19	220.50999 +1.67	221.04	216.24	217.89	256,750
06 Feb 19	218.84000 +0.20	220.68	217.35	218.09	159,179
05 Feb 19	218.64000 +2.21	218.68	214.79	215.62	181,328
04 Feb 19	216.42999 +2.81	217.67	209.16	212.54	192,962
01 Feb 19	213.62000 -1.15	218.39	212.31	218.39	270,539
31 Jan 19	214.77000 +4.55	215.08	209.61	209.61	245,050
30 Jan 19	210.22000 -3.28	216.96	207.16	212.02	430,790
29 Jan 19	213.50000 -4.80	218.46	213.14	218.35	289,872
28 Jan 19	218.30000 -1.15	220.11	217.32	218.69	159,305
25 Jan 19	219.45000 +0.70	221.81	218.46	219.47	186,215
24 Jan 19	218.75000 -1.06	222.40	218.30	219.75	210,920
23 Jan 19	219.81000 +1.51	221.41	218.00	219.23	137,963
22 Jan 19	218.30000 -0.88	221.30	216.52	218.68	251,007
18 Jan 19	219.17999 +3.19	220.99	214.44	216.86	155,592
17 Jan 19	215.99001 -0.26	219.33	215.24	216.01	348,970
16 Jan 19	216.25000 +5.37	217.26	211.82	211.82	244,549
15 Jan 19	210.88000 +3.30	213.17	207.12	208.40	395,230
14 Jan 19	207.58000 -5.01	212.90	206.79	211.18	250,805
11 Jan 19	212.59000 -0.08	214.15	210.76	212.01	242,274
10 Jan 19	212.67000 -0.47	214.51	210.06	212.33	374,364
09 Jan 19	213.14000 -3.55	218.80	212.72	217.95	237,096
08 Jan 19	216.69000 -0.17	219.73	215.70	218.08	363,542
07 Jan 19	216.86000 +2.56	219.39	209.51	214.50	361,153
04 Jan 19	214.30000 +6.54	214.86	208.08	210.10	409,008
03 Jan 19	207.75999 -1.45	210.79	206.91	208.58	170,559
02 Jan 19	209.21001 -2.10	212.28	207.57	209.27	218,616
31 Dec 18	211.31000 +3.76	211.32	206.62	208.63	156,671
28 Dec 18	207.55000 +1.70	211.67	205.20	206.22	147,371
27 Dec 18	205.85001 +1.38	206.66	200.25	203.25	200,957
26 Dec 18	204.47000 +5.14	204.73	199.04	199.59	218,142
24 Dec 18	199.33000 -5.52	204.63	199.24	204.08	153,923
21 Dec 18	204.85001 -4.53	213.16	204.60	210.31	403,137
20 Dec 18	209.38000 -3.67	214.69	208.89	211.82	345,840
19 Dec 18	213.05000 -0.32	220.68	211.03	213.25	254,382
18 Dec 18	213.37000 -5.99	220.36	212.91	219.87	301,155
17 Dec 18	219.36000 -7.14	226.14	218.68	225.88	236,140
14 Dec 18	226.50000 -2.84	229.39	224.99	228.47	251,340
13 Dec 18	229.34000 +1.07	231.33	225.28	228.54	233,665
12 Dec 18	228.27000 -0.42	230.94	221.77	230.26	223,596
11 Dec 18	228.69000 +2.29	230.40	227.10	227.10	326,948
10 Dec 18	226.39999 +1.67	227.99	222.50	223.59	303,637
07 Dec 18	224.73000 +2.82	225.09	220.55	221.18	369,597
06 Dec 18	221.91000 -0.08	224.09	217.11	221.37	504,231
04 Dec 18	221.99001 +2.70	224.87	219.68	219.98	450,898
03 Dec 18	219.28999 +1.56	219.65	212.55	212.88	294,268
30 Nov 18	217.73000 +2.68	219.68	215.04	215.53	335,072
29 Nov 18	215.05000 -0.95	217.27	211.12	215.00	206,736
28 Nov 18	216.00000 -1.83	220.58	214.86	218.78	146,124
27 Nov 18	217.83000 +2.72	218.51	213.77	213.97	158,511
26 Nov 18	215.11000 +1.61	218.60	213.62	214.92	99,862
23 Nov 18	213.50000 -1.39	215.93	212.97	213.21	51,855
21 Nov 18	214.89000 -2.14	217.40	214.24	216.85	170,901
20 Nov 18	217.03000 +2.38	219.94	210.34	212.93	299,438
19 Nov 18	214.64999 +1.18	217.67	212.02	213.30	233,782
16 Nov 18	213.47000 +3.44	213.96	208.28	208.28	96,067
15 Nov 18	210.03000 -0.06	210.84	205.75	209.59	153,763
14 Nov 18	210.09000 +2.30	211.36	209.21	209.21	185,282
13 Nov 18	207.78999 +0.39	209.60	206.06	208.00	206,415
12 Nov 18	207.39999 -1.08	210.00	205.98	208.21	195,794
09 Nov 18	208.48000 +2.26	209.10	205.18	206.12	146,848
08 Nov 18	206.22000 -1.86	208.81	203.57	207.81	218,407
07 Nov 18	208.08000 +0.82	209.21	205.73	208.15	279,312
06 Nov 18	207.25999 +0.17	210.01	203.32	206.38	244,595
05 Nov 18	207.09000 -6.70	209.95	206.39	208.00	256,985
02 Nov 18	213.78999 +5.20	215.33	207.95	209.60	277,176
01 Nov 18	208.59000 -1.08	212.66	208.01	210.64	224,467
31 Oct 18	209.67000 -7.59	219.68	209.09	217.72	301,183
30 Oct 18	217.25999 +8.22	217.41	209.99	209.99	349,462
29 Oct 18	209.03999 +1.28	212.34	206.53	210.06	291,193
26 Oct 18	207.75999 -2.89	211.06	205.07	208.84	281,777
25 Oct 18	210.64999 +1.72	213.66	207.00	212.05	281,595
24 Oct 18	208.92999 +16.06	212.31	193.37	199.75	745,885
23 Oct 18	192.87000 -3.47	195.57	189.68	193.90	350,703
22 Oct 18	196.34000 -1.09	199.62	196.23	197.86	187,450
19 Oct 18	197.42999 +2.71	197.74	194.49	194.49	193,623
18 Oct 18	194.72000 -1.35	198.52	193.66	196.17	160,521
17 Oct 18	196.07001 +2.47	197.49	191.83	193.02	155,159
16 Oct 18	193.60001 +3.87	193.90	189.66	190.12	236,373
15 Oct 18	189.73000 +2.23	191.75	186.05	186.98	133,394
12 Oct 18	187.50000 +2.30	188.30	184.69	187.85	189,085
11 Oct 18	185.20000 -1.61	188.94	182.99	185.96	290,465
10 Oct 18	186.81000 -1.88	189.22	185.31	188.52	221,940
09 Oct 18	188.69000 +2.63	189.92	185.21	185.90	147,340
08 Oct 18	186.06000 -3.48	189.14	184.91	188.76	234,969
05 Oct 18	189.53999 -1.99	193.05	188.91	192.15	185,875
04 Oct 18	191.53000 +8.39	191.74	182.88	184.12	488,688
03 Oct 18	183.14000 +5.04	183.93	177.14	178.09	332,649
02 Oct 18	178.10001 +4.21	179.69	172.09	174.31	403,676
01 Oct 18	173.89000 -4.60	177.94	173.00	177.79	330,680
28 Sep 18	178.49001 +0.32	179.87	177.15	177.67	255,730
27 Sep 18	178.17000 -1.02	180.82	177.22	179.19	205,952
26 Sep 18	179.19000 -2.43	182.98	179.09	182.00	201,186
25 Sep 18	181.62000 -2.56	185.18	180.54	183.79	218,776
24 Sep 18	184.17999 +2.32	184.73	180.58	181.25	202,295
21 Sep 18	181.86000 -1.38	184.49	180.61	183.59	283,795
20 Sep 18	183.24001 +0.62	184.22	180.77	182.95	133,821
19 Sep 18	182.62000 +0.98	184.08	181.99	182.16	114,820
18 Sep 18	181.64000 +1.85	182.03	177.76	178.22	117,868
17 Sep 18	179.78999 -3.66	184.75	179.36	183.51	188,160
14 Sep 18	183.45000 +0.15	186.04	183.21	183.70	153,922
13 Sep 18	183.30000 -0.79	185.43	181.83	184.09	91,767
12 Sep 18	184.09000 -0.28	184.44	180.03	182.69	157,830
11 Sep 18	184.37000 +1.38	185.01	181.48	182.48	138,697
10 Sep 18	182.99001 -3.97	187.37	182.39	187.37	140,688
07 Sep 18	186.96001 +2.79	187.53	182.03	183.33	238,450
06 Sep 18	184.17000 -7.02	190.48	182.71	190.48	414,314
05 Sep 18	191.19000 -3.19	195.53	190.11	194.35	193,230
04 Sep 18	194.38000 +4.56	194.46	188.96	189.71	179,049
31 Aug 18	189.82001 -0.16	190.46	188.42	189.50	146,825
30 Aug 18	189.98000 -0.06	190.63	188.87	189.77	120,795
29 Aug 18	190.03999 +1.52	190.33	187.98	188.33	146,301
28 Aug 18	188.52000 +1.30	189.28	187.50	187.74	103,473
27 Aug 18	187.22000 -0.16	189.56	186.11	188.15	255,061
24 Aug 18	187.38000 -1.80	189.76	186.96	189.73	232,421
23 Aug 18	189.17999 -1.56	191.38	188.90	190.79	106,236
22 Aug 18	190.74001 +0.07	191.47	188.75	189.99	75,070
21 Aug 18	190.67000 +0.65	191.99	189.21	189.69	127,636
20 Aug 18	190.02000 +0.94	190.50	188.54	188.83	79,561
17 Aug 18	189.08000 +1.11	189.36	186.88	188.09	89,880
16 Aug 18	187.97000 +0.73	189.14	187.44	187.69	102,738
15 Aug 18	187.24001 +0.80	187.94	185.64	185.88	145,754
14 Aug 18	186.44000 +0.48	187.32	185.85	186.57	134,897
13 Aug 18	185.96001 -0.51	187.73	185.76	186.27	129,167
10 Aug 18	186.47000 +0.49	187.50	184.55	185.26	114,184
09 Aug 18	185.98000 -0.25	189.43	185.79	186.25	159,282
08 Aug 18	186.23000 -3.21	189.21	185.59	189.04	250,557
07 Aug 18	189.44000 -0.24	190.33	189.01	189.21	124,195
06 Aug 18	189.67999 +0.04	190.54	188.46	189.24	203,821
03 Aug 18	189.64000 -1.17	192.02	187.35	192.02	182,673
02 Aug 18	190.81000 -2.72	195.40	190.26	192.96	285,914
01 Aug 18	193.53000 -0.24	197.97	191.95	193.09	212,112
31 Jul 18	193.77000 +1.56	194.27	189.50	192.43	298,668
30 Jul 18	192.21001 -6.39	199.34	188.71	198.70	225,847
27 Jul 18	198.60001 -1.77	201.48	197.79	200.15	170,734
26 Jul 18	200.37000 -2.54	204.94	199.95	202.39	235,033
25 Jul 18	202.91000 -6.69	210.53	200.05	200.05	643,802
24 Jul 18	209.60001 -0.91	211.94	209.00	211.30	534,749
23 Jul 18	210.50999 +0.29	211.69	209.00	209.79	204,378
20 Jul 18	210.22000 +1.31	210.50	207.26	208.20	257,377
19 Jul 18	208.91000 -0.85	210.90	207.11	208.73	120,389
18 Jul 18	209.75999 +2.17	210.91	206.13	208.23	182,243
17 Jul 18	207.59000 +1.61	209.28	205.61	206.23	193,293
16 Jul 18	205.98000 +0.12	207.27	204.65	205.58	125,295
13 Jul 18	205.86000 -0.73	208.95	204.12	207.32	181,844
12 Jul 18	206.59000 +2.48	207.27	202.97	204.41	172,568
11 Jul 18	204.11000 +2.48	204.90	200.41	201.21	228,976
10 Jul 18	201.63000 -1.17	204.27	200.00	203.48	167,358
09 Jul 18	202.80000 +0.25	205.40	202.49	203.39	173,447
06 Jul 18	202.55000 +2.76	204.18	197.79	199.68	144,250
05 Jul 18	199.78999 +0.19	200.20	196.55	199.58	188,024
03 Jul 18	199.60001 -1.12	203.04	198.94	202.01	165,069
02 Jul 18	200.72000 +2.86	201.19	195.14	196.29	215,949
29 Jun 18	197.86000 -4.79	204.60	196.81	202.88	200,667
28 Jun 18	202.64999 +2.34	203.21	199.56	200.71	187,612
27 Jun 18	200.31000 -2.40	208.77	199.91	202.20	188,150
26 Jun 18	202.71001 -2.71	205.93	201.16	204.81	315,348
25 Jun 18	205.42000 -5.58	210.99	204.45	210.08	152,160
22 Jun 18	211.00000 -0.69	217.53	210.26	213.48	176,343
21 Jun 18	211.69000 -1.35	212.92	210.17	212.51	150,500
20 Jun 18	213.03999 -1.29	216.22	210.84	214.33	179,558
19 Jun 18	214.33000 +0.46	214.46	211.48	212.10	184,717
18 Jun 18	213.87000 -1.24	216.12	212.49	214.46	176,597
15 Jun 18	215.11000 -2.20	216.66	212.19	216.66	276,248
14 Jun 18	217.31000 +0.59	218.55	215.35	217.69	159,770
13 Jun 18	216.72000 +1.25	218.35	213.71	216.59	124,308
12 Jun 18	215.47000 -2.67	219.98	213.07	217.91	112,155
11 Jun 18	218.14000 +3.25	218.70	215.43	215.43	143,530
08 Jun 18	214.89000 +2.44	215.86	211.44	212.83	169,839
07 Jun 18	212.45000 +1.18	215.73	211.56	212.52	135,652
06 Jun 18	211.27000 +2.57	211.64	208.49	208.49	142,754
05 Jun 18	208.70000 -9.25	218.25	207.06	216.00	250,447
04 Jun 18	217.95000 +1.10	218.36	214.67	216.89	136,951
01 Jun 18	216.85001 +3.20	218.97	214.72	215.94	183,583
31 May 18	213.64999 -2.50	217.70	213.21	214.94	161,388
30 May 18	216.14999 +5.21	216.32	211.23	211.23	204,777
29 May 18	210.94000 +0.39	211.39	208.41	209.65	156,227
25 May 18	210.55000 -1.28	211.76	209.71	211.76	147,291
24 May 18	211.83000 +1.82	211.96	208.65	210.34	137,967
23 May 18	210.00999 -0.30	210.19	207.90	209.37	148,745
22 May 18	210.31000 -0.28	213.08	208.94	210.50	139,725
21 May 18	210.59000 +5.87	210.87	205.24	205.24	167,626
18 May 18	204.72000 +1.90	206.20	201.69	203.31	163,692
17 May 18	202.82001 +0.58	203.00	200.38	201.91	97,840
16 May 18	202.24001 +0.92	203.66	199.25	201.53	129,266
15 May 18	201.32001 +1.69	202.65	198.61	199.88	177,176
14 May 18	199.63000 -6.10	205.73	199.37	205.73	167,099
11 May 18	205.73000 +1.12	206.10	203.55	204.50	79,659
10 May 18	204.61000 -1.14	205.92	203.78	205.70	107,812
09 May 18	205.75000 +2.45	206.94	201.79	203.32	221,361
08 May 18	203.30000 -0.72	204.60	201.44	203.56	125,022
07 May 18	204.02000 +2.28	205.50	201.84	201.84	85,629
04 May 18	201.74001 +2.74	202.97	196.42	198.17	203,496
03 May 18	199.00000 -3.02	202.38	197.43	201.58	205,298
02 May 18	202.02000 +0.50	203.62	200.19	201.18	132,649
01 May 18	201.52000 +2.89	201.89	196.28	198.05	190,073
30 Apr 18	198.63000 -0.63	202.76	198.17	199.46	222,005
27 Apr 18	199.25999 -0.22	199.51	196.78	199.49	148,825
26 Apr 18	199.48000 +0.19	202.14	196.49	199.09	167,479
25 Apr 18	199.28999 -1.59	203.59	195.37	201.46	276,448
24 Apr 18	200.88000 -1.18	204.45	199.87	202.52	170,527
23 Apr 18	202.06000 -0.44	203.85	198.78	202.95	182,010
20 Apr 18	202.50000 -0.17	205.08	201.98	203.03	295,553
19 Apr 18	202.67000 -0.42	205.31	202.35	203.12	161,301
18 Apr 18	203.09000 -2.90	208.68	200.93	207.32	219,453
17 Apr 18	205.99001 +1.59	207.15	205.03	205.03	234,766
16 Apr 18	204.39999 +2.33	205.66	202.56	202.56	155,354
13 Apr 18	202.07001 -1.41	203.67	200.05	203.49	233,528
12 Apr 18	203.48000 -2.37	206.00	201.75	205.29	299,486
11 Apr 18	205.85001 -0.53	206.67	202.90	204.89	308,498
10 Apr 18	206.38000 -1.43	212.04	205.99	209.99	177,463
09 Apr 18	207.81000 +1.13	211.66	207.55	208.53	155,801
06 Apr 18	206.67999 -1.76	208.31	202.84	208.06	305,027
05 Apr 18	208.44000 -3.80	213.63	208.21	212.61	280,327
04 Apr 18	212.24001 -1.17	213.44	206.62	210.33	291,144
03 Apr 18	213.41000 +1.14	216.27	210.01	213.39	263,069
02 Apr 18	212.27000 -5.17	218.71	210.31	217.50	171,459
29 Mar 18	217.44000 +4.46	217.96	213.44	213.78	154,285
28 Mar 18	212.98000 -4.30	218.15	211.76	217.27	290,203
27 Mar 18	217.28000 -4.43	222.71	216.78	222.32	253,721
26 Mar 18	221.71001 +2.17	222.54	218.63	221.56	181,997
23 Mar 18	219.53999 -1.70	221.84	218.12	221.33	320,126
22 Mar 18	221.24001 -2.13	226.19	221.17	222.54	194,138
21 Mar 18	223.37000 -0.85	225.66	220.98	223.77	213,958
20 Mar 18	224.22000 +1.47	229.84	223.31	223.31	266,127
19 Mar 18	222.75000 -1.84	226.63	220.41	224.45	164,875
16 Mar 18	224.59000 +0.50	226.67	223.45	224.46	251,017
15 Mar 18	224.09000 +0.52	225.39	221.94	223.78	203,681
14 Mar 18	223.57001 -0.40	224.97	219.93	224.18	158,049
13 Mar 18	223.97000 +0.82	227.06	223.77	223.77	472,377
12 Mar 18	223.14999 +4.27	223.62	218.20	219.43	225,482
09 Mar 18	218.88000 +2.15	221.25	216.45	218.00	180,574
08 Mar 18	216.73000 +4.25	218.33	212.20	212.99	223,436
07 Mar 18	212.48000 +1.01	213.41	208.11	210.00	296,830
06 Mar 18	211.47000 +2.27	212.55	208.26	209.25	285,138
05 Mar 18	209.20000 +6.32	210.25	200.60	201.64	337,362
02 Mar 18	202.88000 -2.72	208.46	200.62	203.99	484,050
01 Mar 18	205.60001 +3.20	206.71	200.24	202.57	299,001
28 Feb 18	202.39999 +1.39	204.83	200.67	201.44	210,931
27 Feb 18	201.00999 +1.34	203.08	199.77	199.77	130,066
26 Feb 18	199.67000 +1.99	200.19	196.90	198.22	114,232
23 Feb 18	197.67999 -1.72	200.16	197.53	199.43	149,287
22 Feb 18	199.39999 -2.59	203.87	198.48	203.00	212,625
21 Feb 18	201.99001 +1.87	204.62	199.76	200.10	251,948
20 Feb 18	200.12000 -1.28	202.99	198.01	201.14	237,478
16 Feb 18	201.39999 +2.50	201.86	197.94	198.78	122,537
15 Feb 18	198.89999 +1.30	199.97	196.16	198.21	127,944
14 Feb 18	197.60001 +4.30	198.09	192.31	192.31	187,444
13 Feb 18	193.30000 +1.80	193.54	187.09	190.42	204,586
12 Feb 18	191.50000 +2.34	194.47	189.32	189.99	156,386
09 Feb 18	189.16000 +0.14	191.97	185.25	190.26	295,126
08 Feb 18	189.02000 -5.99	195.97	188.48	195.20	365,299
07 Feb 18	195.00999 -0.25	196.56	193.56	195.27	160,765
06 Feb 18	195.25999 -1.87	197.17	191.77	194.92	541,135
05 Feb 18	197.13000 +0.84	201.96	194.40	195.28	529,860
02 Feb 18	196.28999 +0.69	199.54	192.55	194.51	280,963
01 Feb 18	195.60001 -0.61	196.00	189.46	194.34	382,346
31 Jan 18	196.21001 +4.36	199.80	190.48	195.84	462,339
30 Jan 18	191.85001 +1.06	196.26	189.96	190.00	317,933
29 Jan 18	190.78999 -2.70	195.33	190.12	193.27	263,955
26 Jan 18	193.49001 -0.09	194.49	191.00	194.23	288,432
25 Jan 18	193.58000 -2.16	198.92	193.47	197.01	239,712
24 Jan 18	195.74001 -0.24	201.59	193.03	196.10	509,338
23 Jan 18	195.98000 -5.28	202.25	195.94	201.35	273,098
22 Jan 18	201.25999 -7.13	204.14	199.77	200.00	426,070
19 Jan 18	208.39000 +0.53	209.48	206.93	208.44	182,536
18 Jan 18	207.86000 +0.49	208.74	206.48	207.39	193,694
17 Jan 18	207.37000 +0.91	208.73	204.00	206.71	231,999
16 Jan 18	206.46001 +2.74	207.76	204.46	204.49	297,550
12 Jan 18	203.72000 +2.20	203.96	200.11	200.85	199,094
11 Jan 18	201.52000 -4.86	207.62	201.17	206.26	205,181
10 Jan 18	206.38000 +1.82	208.25	203.67	204.38	204,756
09 Jan 18	204.56000 -2.85	209.29	204.37	208.05	183,982
08 Jan 18	207.41000 +0.18	208.98	204.97	205.57	178,107
05 Jan 18	207.23000 +0.69	210.63	206.83	207.68	178,056
04 Jan 18	206.53999 +5.60	206.77	200.06	200.50	323,846
03 Jan 18	200.94000 -2.69	204.60	200.79	203.50	271,642
02 Jan 18	203.63000 +1.88	203.97	198.20	202.36	390,990
29 Dec 17	201.75000 -0.06	203.09	200.92	202.07	361,687
28 Dec 17	201.81000 +0.81	202.01	200.30	201.83	162,709
27 Dec 17	201.00000 -0.02	202.20	200.35	201.39	227,280
26 Dec 17	201.02000 -0.73	201.98	199.08	200.74	232,078
22 Dec 17	201.75000 +0.03	202.66	200.45	200.86	156,658
21 Dec 17	201.72000 -1.19	204.86	201.71	203.22	235,814
20 Dec 17	202.91000 +0.81	205.32	200.09	203.07	420,480
19 Dec 17	202.10001 +2.74	205.86	199.25	199.55	395,038
18 Dec 17	199.36000 +5.51	200.51	194.09	195.07	300,390
15 Dec 17	193.85001 -1.22	197.43	193.68	195.34	327,337
14 Dec 17	195.07001 -1.18	196.83	194.56	196.83	236,656
13 Dec 17	196.25000 -0.96	198.49	196.03	196.94	154,316
12 Dec 17	197.21001 +0.39	199.60	195.61	197.07	139,085
11 Dec 17	196.82001 +0.82	197.41	195.27	195.85	153,363
08 Dec 17	196.00000 +0.40	197.88	194.85	195.70	193,704
07 Dec 17	195.60001 -1.43	198.66	195.07	196.21	195,496
06 Dec 17	197.03000 +0.94	198.27	195.40	196.01	178,145
05 Dec 17	196.09000 -1.10	198.96	195.20	195.88	293,536
04 Dec 17	197.19000 +1.84	199.90	196.01	197.40	218,559
01 Dec 17	195.35001 +0.08	195.65	192.61	195.65	254,777
30 Nov 17	195.27000 -0.77	197.53	192.92	196.43	353,887
29 Nov 17	196.03999 +2.61	196.66	193.60	194.01	323,752
28 Nov 17	193.42999 +4.87	193.53	188.40	188.94	257,492
27 Nov 17	188.56000 +0.09	190.74	187.90	188.75	232,007
24 Nov 17	188.47000 +0.49	188.83	187.40	188.28	80,439
22 Nov 17	187.98000 -0.43	189.63	186.62	189.09	394,306
21 Nov 17	188.41000 +5.12	188.64	184.08	184.08	362,779
20 Nov 17	183.28999 +2.89	183.37	180.00	180.98	182,598
17 Nov 17	180.39999 +4.15	181.51	175.93	176.00	221,804
16 Nov 17	176.25000 -1.57	178.96	176.00	178.96	221,944
15 Nov 17	177.82001 +3.88	178.69	171.53	172.96	247,205
14 Nov 17	173.94000 -0.58	175.52	173.62	174.51	144,834
13 Nov 17	174.52000 +1.03	174.94	171.60	173.40	188,588
10 Nov 17	173.49001 -1.01	175.02	171.82	173.82	237,378
09 Nov 17	174.50000 -4.25	178.38	174.42	178.37	254,865
08 Nov 17	178.75000 +0.74	180.59	176.00	179.00	338,729
07 Nov 17	178.00999 -1.94	181.36	177.45	180.24	304,215
06 Nov 17	179.95000 +2.95	183.64	177.52	182.66	308,789
03 Nov 17	177.00000 +0.50	177.69	175.57	176.46	238,567
02 Nov 17	176.50000 +0.77	177.91	175.52	175.72	292,624
01 Nov 17	175.73000 +1.73	177.72	174.66	175.76	324,457
31 Oct 17	174.00000 +0.95	176.23	172.69	173.06	409,457
30 Oct 17	173.05000 -2.54	175.17	172.60	174.27	213,062
27 Oct 17	175.59000 -3.84	179.40	171.45	178.70	397,029
26 Oct 17	179.42999 -0.25	183.14	176.80	180.00	445,311
25 Oct 17	179.67999 -10.40	185.68	174.60	182.50	823,699
24 Oct 17	190.08000 -1.16	192.40	189.33	191.65	296,927
23 Oct 17	191.24001 +0.98	191.30	189.54	190.41	141,428
20 Oct 17	190.25999 +1.59	190.91	188.01	189.65	153,334
19 Oct 17	188.67000 -4.81	192.80	188.34	192.80	169,133
18 Oct 17	193.48000 +2.09	194.28	190.16	191.92	263,837
17 Oct 17	191.39000 -1.00	193.36	191.09	193.00	165,977
16 Oct 17	192.39000 +1.11	192.66	189.73	192.30	156,752
13 Oct 17	191.28000 +1.11	192.31	190.29	190.29	144,776
12 Oct 17	190.17000 -1.54	193.63	189.63	191.92	171,180
11 Oct 17	191.71001 +4.06	191.93	186.67	186.76	225,514
10 Oct 17	187.64999 -1.72	190.04	186.68	190.00	328,941
09 Oct 17	189.37000 +1.92	190.00	186.75	187.19	191,285
06 Oct 17	187.45000 +0.81	187.91	185.87	186.65	241,973
05 Oct 17	186.64000 +2.60	186.73	183.22	184.64	166,896
04 Oct 17	184.03999 -1.03	184.67	180.32	183.00	432,043
03 Oct 17	185.07001 -0.72	186.63	184.48	185.39	196,790
02 Oct 17	185.78999 +1.28	186.70	184.00	184.00	179,941
29 Sep 17	184.50999 +1.60	188.42	182.12	183.10	330,209
28 Sep 17	182.91000 +4.06	183.48	177.31	177.46	217,627
27 Sep 17	178.85001 +2.65	179.55	176.44	176.44	291,527
26 Sep 17	176.20000 -2.30	179.33	175.82	178.50	179,205
25 Sep 17	178.50000 -4.00	183.14	177.99	182.50	245,289
22 Sep 17	182.50000 +2.99	182.99	179.10	179.14	135,150
21 Sep 17	179.50999 -1.82	181.27	178.90	180.72	127,013
20 Sep 17	181.33000 +1.35	182.25	179.58	180.47	140,402
19 Sep 17	179.98000 -0.45	181.47	179.22	180.77	169,597
18 Sep 17	180.42999 +1.25	180.83	179.04	179.60	122,574
15 Sep 17	179.17999 -2.03	181.57	178.64	180.07	434,542
14 Sep 17	181.21001 +0.44	182.03	178.90	181.13	177,629
13 Sep 17	180.77000 +0.69	181.15	178.66	178.97	244,096
12 Sep 17	180.08000 +0.27	181.60	177.89	180.44	212,914
11 Sep 17	179.81000 +1.43	180.97	178.17	180.06	195,482
08 Sep 17	178.38000 +2.16	178.58	173.57	176.51	255,511
07 Sep 17	176.22000 -0.36	176.58	172.89	176.21	307,789
06 Sep 17	176.58000 -10.89	187.00	176.44	187.00	482,521
05 Sep 17	187.47000 -1.51	188.16	186.17	187.56	185,290
01 Sep 17	188.98000 -3.97	193.27	188.35	193.27	154,143
31 Aug 17	192.95000 +1.55	194.12	191.19	191.87	139,287
30 Aug 17	191.39999 +2.53	191.58	188.67	189.42	66,610
29 Aug 17	188.87000 -1.05	189.80	186.80	188.56	73,707
28 Aug 17	189.92000 -0.68	191.55	188.49	191.27	103,861
25 Aug 17	190.60001 -0.01	192.21	190.11	191.27	133,955
24 Aug 17	190.61000 -3.48	194.65	190.38	194.21	97,501
23 Aug 17	194.09000 +0.75	195.16	192.13	193.03	187,040
22 Aug 17	193.34000 +1.75	193.85	191.50	192.67	135,654
21 Aug 17	191.59000 +2.88	192.04	185.04	188.06	390,501
18 Aug 17	188.71001 -3.32	192.63	187.35	192.27	340,029
17 Aug 17	192.03000 -0.95	193.32	190.53	192.74	227,387
16 Aug 17	192.98000 +0.49	194.47	190.18	192.64	233,691
15 Aug 17	192.49001 -0.77	194.62	191.20	193.51	183,948
14 Aug 17	193.25999 +0.80	195.82	192.36	194.36	165,314
11 Aug 17	192.46001 -2.95	197.48	192.28	196.29	252,903
10 Aug 17	195.41000 -3.64	197.86	195.30	197.71	142,986
09 Aug 17	199.05000 +1.62	199.25	196.03	196.46	113,736
08 Aug 17	197.42999 -4.46	205.99	196.54	201.83	207,827
07 Aug 17	201.89000 -4.12	206.42	201.67	206.42	138,970
04 Aug 17	206.00999 +0.94	207.02	204.09	206.03	80,725
03 Aug 17	205.07001 -0.50	206.41	202.79	205.94	98,240
02 Aug 17	205.57001 +1.35	206.19	202.01	204.31	168,111
01 Aug 17	204.22000 +1.33	205.88	200.76	203.88	201,537
31 Jul 17	202.89000 -4.95	209.25	202.67	207.43	213,579
28 Jul 17	207.84000 +2.32	208.65	204.62	204.67	209,180
27 Jul 17	205.52000 +0.37	207.07	201.11	206.76	186,876
26 Jul 17	205.14999 +5.67	209.69	199.97	200.00	403,095
25 Jul 17	199.48000 +2.73	199.99	196.21	197.67	292,293
24 Jul 17	196.75000 +1.83	198.27	194.75	195.02	166,543
21 Jul 17	194.92000 +0.24	196.96	193.37	193.37	164,598
20 Jul 17	194.67999 +0.06	196.67	192.34	195.15	265,521
19 Jul 17	194.62000 +2.03	196.61	190.54	193.80	214,319
18 Jul 17	192.59000 +2.14	193.49	189.11	190.45	191,051
17 Jul 17	190.45000 +0.04	192.11	186.92	190.02	336,360
14 Jul 17	190.41000 -3.76	196.50	190.11	193.65	179,972
13 Jul 17	194.17000 +0.42	194.90	191.47	194.31	170,673
12 Jul 17	193.75000 +0.51	194.91	192.72	194.18	153,404
11 Jul 17	193.24001 -1.75	196.14	192.32	194.98	161,498
10 Jul 17	194.99001 +0.95	196.10	190.50	193.53	232,844
07 Jul 17	194.03999 +0.66	195.54	191.41	194.20	175,500
06 Jul 17	193.38000 -12.37	204.79	193.12	204.15	349,796
05 Jul 17	205.75000 +2.36	206.15	202.79	203.14	129,267
03 Jul 17	203.39000 +2.29	204.72	201.28	201.70	64,009
30 Jun 17	201.10001 -2.42	205.17	200.03	204.52	161,908
29 Jun 17	203.52000 +1.76	204.31	200.04	202.56	183,720
28 Jun 17	201.75999 +4.12	202.99	197.81	199.00	161,627
27 Jun 17	197.64000 -3.21	200.75	197.24	200.63	164,434
26 Jun 17	200.85001 -0.54	201.95	199.86	201.95	92,125
23 Jun 17	201.39000 -0.38	203.15	200.78	201.87	154,801
22 Jun 17	201.77000 -0.68	202.66	200.67	201.55	134,391
21 Jun 17	202.45000 -4.99	208.00	202.10	207.33	224,258
20 Jun 17	207.44000 -0.49	211.06	206.93	208.10	167,871
19 Jun 17	207.92999 +2.25	209.46	205.68	206.20	186,936
16 Jun 17	205.67999 -1.66	209.01	203.64	206.80	237,438
15 Jun 17	207.34000 +0.58	207.98	203.39	205.13	89,006
14 Jun 17	206.75999 +0.61	208.35	205.01	205.36	207,071
13 Jun 17	206.14999 +1.81	207.42	203.81	204.83	229,064
12 Jun 17	204.34000 +2.40	204.55	198.95	202.20	193,247
09 Jun 17	201.94000 +2.61	205.50	198.30	200.36	195,027
08 Jun 17	199.33000 +4.58	203.39	193.86	195.71	296,549
07 Jun 17	194.75000 +6.76	196.05	187.05	188.33	175,087
06 Jun 17	187.99001 -2.51	189.22	186.55	188.53	233,256
05 Jun 17	190.50000 -1.10	194.07	189.34	190.90	114,458
02 Jun 17	191.60001 -0.37	192.98	189.30	192.02	144,538
01 Jun 17	191.97000 +1.39	192.57	189.08	191.86	142,076
31 May 17	190.58000 -0.63	192.51	188.08	192.22	166,319
30 May 17	191.21001 -2.96	194.89	191.14	193.66	137,980
26 May 17	194.17000 -1.39	196.65	192.27	195.42	188,031
25 May 17	195.56000 +3.88	196.60	192.13	192.13	182,995
24 May 17	191.67999 +3.68	192.32	188.20	188.20	173,480
23 May 17	188.00000 +2.60	188.26	182.99	185.82	102,079
22 May 17	185.39999 -1.00	188.01	184.44	186.54	113,230
19 May 17	186.39999 +4.35	186.59	182.19	183.05	137,372
18 May 17	182.05000 -0.29	183.40	180.00	181.67	121,888
17 May 17	182.34000 -2.38	185.82	181.75	182.43	191,816
16 May 17	184.72000 -3.67	189.99	183.81	187.97	179,516
15 May 17	188.39000 +2.00	190.10	187.43	187.50	148,772
12 May 17	186.39000 -1.94	188.07	185.99	187.13	132,937
11 May 17	188.33000 +0.17	188.92	184.42	187.78	148,617
10 May 17	188.16000 +1.62	189.15	185.80	186.23	208,318
09 May 17	186.53999 +0.53	187.79	185.31	185.31	135,804
08 May 17	186.00999 -1.83	187.69	184.21	186.85	181,402
05 May 17	187.84000 +1.34	188.20	184.81	186.80	160,269
04 May 17	186.50000 -0.34	188.24	183.52	187.09	163,381
03 May 17	186.84000 -2.53	190.17	184.26	189.64	187,205
02 May 17	189.37000 -2.75	191.65	188.68	191.61	157,209
01 May 17	192.12000 -0.40	194.08	190.48	193.52	125,078
28 Apr 17	192.52000 -3.36	196.13	191.11	195.30	162,948
27 Apr 17	195.88000 +1.33	197.74	194.87	195.03	219,082
26 Apr 17	194.55000 +9.88	197.71	186.89	187.95	269,780
25 Apr 17	184.67000 -0.94	187.56	184.08	186.55	115,975
24 Apr 17	185.61000 +1.01	187.72	183.42	187.72	134,509
21 Apr 17	184.60001 -0.70	185.24	183.16	185.10	93,053
20 Apr 17	185.30000 +2.31	185.47	182.34	184.05	80,033
19 Apr 17	182.99001 -0.07	184.58	182.08	184.57	79,184
18 Apr 17	183.06000 +0.36	183.89	180.51	181.78	171,228
17 Apr 17	182.70000 +4.63	182.97	177.62	178.07	129,200
13 Apr 17	178.07001 -2.75	182.99	177.90	180.89	127,931
12 Apr 17	180.82001 -2.12	183.76	180.34	183.29	122,632
11 Apr 17	182.94000 -0.32	183.64	181.33	183.10	133,581
10 Apr 17	183.25999 +0.53	184.39	181.54	183.84	115,283
07 Apr 17	182.73000 +1.19	183.71	180.30	180.30	122,879
06 Apr 17	181.53999 +1.44	182.60	178.86	179.73	221,240
05 Apr 17	180.10001 -5.77	190.73	177.64	188.00	415,273
04 Apr 17	185.87000 -1.28	187.99	184.91	186.87	163,432
03 Apr 17	187.14999 -0.34	190.69	186.42	187.09	150,996
31 Mar 17	187.49001 +1.55	188.79	183.85	185.00	257,078
30 Mar 17	185.94000 +0.83	186.66	183.30	185.63	119,318
29 Mar 17	185.11000 -0.80	186.14	182.99	185.63	172,381
28 Mar 17	185.91000 +0.92	188.33	182.67	185.11	300,538
27 Mar 17	184.99001 -2.71	186.14	181.82	185.04	216,830
24 Mar 17	187.70000 +0.70	189.28	186.65	187.02	77,320
23 Mar 17	187.00000 -0.95	191.74	186.80	188.25	95,030
22 Mar 17	187.95000 +3.52	191.42	184.19	184.19	144,534
21 Mar 17	184.42999 -5.40	190.01	184.22	189.98	128,505
20 Mar 17	189.83000 -0.22	192.49	189.20	189.81	94,239
17 Mar 17	190.05000 -0.73	191.06	189.59	190.67	263,841
16 Mar 17	190.78000 -0.34	192.87	190.47	191.71	138,907
15 Mar 17	191.12000 -0.12	192.89	190.15	191.80	121,764
14 Mar 17	191.24001 -0.44	192.18	189.84	190.69	108,658
13 Mar 17	191.67999 +0.18	192.99	190.69	191.48	110,717
10 Mar 17	191.50000 -0.61	194.18	191.03	193.07	106,145
09 Mar 17	192.11000 +1.14	192.79	190.44	190.95	108,649
08 Mar 17	190.97000 -1.57	194.00	190.83	192.22	118,461
07 Mar 17	192.53999 -0.26	194.83	191.26	192.91	126,807
06 Mar 17	192.80000 -1.05	195.92	191.82	192.85	145,040
03 Mar 17	193.85001 +1.90	195.94	190.41	192.66	276,762
02 Mar 17	191.95000 -5.79	197.81	191.78	196.96	167,012
01 Mar 17	197.74001 +2.51	200.90	193.88	196.45	235,781
28 Feb 17	195.23000 +0.24	196.61	192.54	195.33	234,332
27 Feb 17	194.99001 -1.19	197.05	191.14	196.90	286,196
24 Feb 17	196.17999 +1.33	196.29	193.24	193.80	172,651
23 Feb 17	194.85001 -0.17	195.52	192.85	194.74	176,561
22 Feb 17	195.02000 +2.28	195.15	192.27	192.38	146,159
21 Feb 17	192.74001 -0.34	195.23	191.84	193.63	195,720
17 Feb 17	193.08000 +1.40	193.44	190.15	191.45	126,202
16 Feb 17	191.67999 -0.01	193.47	190.06	191.50	82,993
15 Feb 17	191.69000 +1.62	191.99	188.01	189.98	121,997
14 Feb 17	190.07001 +0.27	190.23	187.24	188.88	176,420
13 Feb 17	189.80000 +2.98	190.33	186.98	186.98	226,927
10 Feb 17	186.82001 -1.51	188.95	186.43	188.67	161,318
09 Feb 17	188.33000 +0.86	189.47	186.57	187.84	229,308
08 Feb 17	187.47000 -1.87	189.63	185.83	188.66	234,342
07 Feb 17	189.34000 -0.94	194.12	189.03	190.04	265,581
06 Feb 17	190.28000 -0.99	191.44	189.02	191.44	197,061
03 Feb 17	191.27000 +3.17	191.31	187.07	189.66	225,079
02 Feb 17	188.10001 -0.04	190.10	185.89	187.78	270,350
01 Feb 17	188.14000 +0.89	190.29	186.49	190.29	357,690
31 Jan 17	187.25000 +5.91	188.87	183.47	183.47	504,157
30 Jan 17	181.34000 +1.52	181.49	178.07	179.99	209,774
27 Jan 17	179.82001 -0.59	181.81	178.10	181.04	274,805
26 Jan 17	180.41000 +4.42	182.85	176.55	176.99	456,937
25 Jan 17	175.99001 +17.63	178.00	166.00	170.66	615,955
24 Jan 17	158.36000 +2.97	159.25	154.03	155.95	218,140
23 Jan 17	155.39000 -1.50	159.43	154.99	156.65	167,496
20 Jan 17	156.89000 +1.66	157.30	155.32	155.32	178,056
19 Jan 17	155.23000 -1.28	156.62	154.46	156.27	145,029
18 Jan 17	156.50999 +1.00	157.33	155.32	156.29	132,918
17 Jan 17	155.50999 -1.34	157.71	153.95	155.92	171,928
13 Jan 17	156.85001 +0.50	159.94	155.35	157.10	189,607
12 Jan 17	156.35001 -0.64	156.72	154.71	156.47	155,988
11 Jan 17	156.99001 +0.93	157.42	154.81	156.50	194,264
10 Jan 17	156.06000 -0.73	156.97	153.74	156.13	215,454
09 Jan 17	156.78999 -0.36	157.70	155.09	156.90	173,981
06 Jan 17	157.14999 +4.44	159.08	156.17	158.54	463,233
05 Jan 17	152.71001 -0.21	153.60	151.50	152.45	244,222
04 Jan 17	152.92000 +2.74	154.55	150.67	150.68	322,982
03 Jan 17	150.17999 +3.26	151.48	147.79	149.79	320,885
30 Dec 16	146.92000 +1.39	148.36	145.28	145.28	278,213
29 Dec 16	145.53000 -2.90	148.79	145.10	148.36	197,515
28 Dec 16	148.42999 -1.06	150.08	147.90	149.62	149,939
27 Dec 16	149.49001 +0.08	150.10	147.89	149.28	216,457
23 Dec 16	149.41499 -0.79	150.52	148.74	150.38	246,531
22 Dec 16	150.20000 -3.47	154.43	150.00	153.71	206,518
21 Dec 16	153.67000 -3.39	160.44	152.99	157.36	348,399
20 Dec 16	157.06000 -3.59	163.80	156.26	161.06	339,316
19 Dec 16	160.64999 -1.74	164.14	159.76	162.02	188,467
16 Dec 16	162.39000 -4.73	167.93	162.26	167.93	342,266
15 Dec 16	167.12000 +2.60	168.47	164.22	164.22	208,090
14 Dec 16	164.52000 -4.41	168.93	164.41	168.83	158,241
13 Dec 16	168.92999 +0.74	170.20	168.01	169.28	138,341
12 Dec 16	168.19000 +1.22	168.25	165.77	166.30	173,594
09 Dec 16	166.97000 +2.03	167.12	164.96	165.91	200,195
08 Dec 16	164.94000 +1.47	165.08	162.43	163.50	177,609
07 Dec 16	163.47000 -2.91	166.79	162.24	166.74	314,459
06 Dec 16	166.38000 +2.32	167.45	163.85	164.83	257,477
05 Dec 16	164.06000 +2.16	165.10	161.97	162.90	188,212
02 Dec 16	161.89999 -1.00	163.41	160.41	163.41	328,023
01 Dec 16	162.89999 -2.87	167.10	162.15	165.77	271,783
30 Nov 16	165.77000 -3.19	170.01	165.68	169.95	159,482
29 Nov 16	168.96001 -0.19	169.99	168.59	169.53	209,617
28 Nov 16	169.14999 -0.47	169.95	168.10	169.80	181,680
25 Nov 16	169.62000 +1.16	170.38	167.01	168.89	79,275
23 Nov 16	168.46001 -0.92	169.98	168.17	168.87	155,172
22 Nov 16	169.38000 -0.71	172.43	168.52	170.35	222,261
21 Nov 16	170.09000 +0.63	170.24	168.74	169.08	222,349
18 Nov 16	169.46001 -1.56	172.19	168.53	170.80	210,718
17 Nov 16	171.02000 +5.19	171.74	165.93	166.78	331,020
16 Nov 16	165.83000 +2.22	166.12	163.13	163.13	246,625
15 Nov 16	163.61000 -2.00	166.58	162.67	165.96	239,961
14 Nov 16	165.61000 +3.69	167.08	162.11	162.11	315,133
11 Nov 16	161.92000 +2.01	162.24	159.29	159.77	196,690
10 Nov 16	159.91000 -1.34	165.42	159.58	162.68	310,088
09 Nov 16	161.25000 +6.04	161.91	155.01	155.20	321,180
08 Nov 16	155.21001 +2.09	156.26	152.86	152.86	287,618
07 Nov 16	153.12000 +2.65	154.33	151.18	154.14	208,190
04 Nov 16	150.47000 +2.67	151.55	147.60	148.91	266,257
03 Nov 16	147.80000 +0.11	149.74	147.48	147.69	185,277
02 Nov 16	147.69000 -0.62	149.04	145.85	147.89	258,217
01 Nov 16	148.31000 -2.45	151.34	147.71	151.22	265,750
31 Oct 16	150.75999 +0.63	151.43	149.94	150.99	147,198
28 Oct 16	150.13000 -0.51	150.91	148.59	150.19	204,949
27 Oct 16	150.64000 -2.51	153.08	150.52	152.99	245,873
26 Oct 16	153.14999 +0.93	153.84	150.52	152.01	318,729
25 Oct 16	152.22000 -1.04	153.78	151.63	153.78	201,025
24 Oct 16	153.25999 +1.04	153.75	152.90	153.32	126,430
21 Oct 16	152.22000 +0.82	152.38	150.01	151.23	322,192
20 Oct 16	151.39999 -1.94	153.97	151.31	152.76	209,525
19 Oct 16	153.34000 -1.41	156.12	152.67	155.00	148,311
18 Oct 16	154.75000 +2.46	155.47	152.92	153.31	271,877
17 Oct 16	152.28999 -1.93	154.48	151.92	154.15	307,496
14 Oct 16	154.22000 -0.74	155.76	153.93	155.21	292,292
13 Oct 16	154.96001 -2.26	157.67	154.73	156.44	213,037
12 Oct 16	157.22000 +0.33	157.64	154.13	155.08	270,372
11 Oct 16	156.89000 -1.93	159.41	155.97	158.84	303,512
10 Oct 16	158.82001 -0.37	160.86	158.60	159.48	220,166
07 Oct 16	159.19000 -1.15	160.42	157.96	159.85	270,084
06 Oct 16	160.34000 -0.95	161.91	159.45	161.34	373,654
05 Oct 16	161.28999 -0.91	162.79	160.53	161.97	327,146
04 Oct 16	162.20000 -1.96	164.99	161.66	164.95	355,800
03 Oct 16	164.16000 -1.43	166.64	163.82	166.00	270,014
30 Sep 16	165.59000 -0.55	167.45	165.55	166.08	358,046
29 Sep 16	166.14000 -4.87	171.17	165.84	171.17	159,670
28 Sep 16	171.00999 +0.74	171.31	168.73	171.29	237,866
27 Sep 16	170.27000 +2.39	170.42	167.54	167.88	334,974
26 Sep 16	167.88000 -2.87	170.15	167.71	170.08	280,372
23 Sep 16	170.75000 -2.09	173.00	170.71	171.81	254,666
22 Sep 16	172.84000 -0.50	175.21	172.68	174.28	232,734
21 Sep 16	173.34000 +0.51	174.90	171.47	173.61	215,644
20 Sep 16	172.83000 +2.09	174.62	169.39	171.74	201,770
19 Sep 16	170.74001 -2.02	173.58	169.38	172.77	414,879
16 Sep 16	172.75999 -0.58	178.21	172.29	173.63	816,520
15 Sep 16	173.34000 +3.82	173.62	168.06	170.10	187,986
14 Sep 16	169.52000 +0.01	171.33	168.88	169.91	185,514
13 Sep 16	169.50999 -2.51	171.73	167.65	171.03	234,114
12 Sep 16	172.02000 +0.64	172.15	169.40	171.26	296,119
09 Sep 16	171.38000 +2.66	171.66	167.06	167.78	344,466
08 Sep 16	168.72000 -0.30	168.94	167.88	168.92	174,408
07 Sep 16	169.02000 +0.14	169.28	166.88	167.99	272,819
06 Sep 16	168.88000 -3.66	172.76	168.42	172.60	393,863
02 Sep 16	172.53999 +3.01	172.66	168.90	170.36	301,221
01 Sep 16	169.53000 +0.99	170.41	168.29	169.25	199,395
31 Aug 16	168.53999 -0.40	169.30	166.45	169.10	312,567
30 Aug 16	168.94000 +1.13	169.15	164.99	167.97	296,979
29 Aug 16	167.81000 +1.65	168.97	166.36	166.94	238,973
26 Aug 16	166.16000 +0.21	167.04	165.07	165.78	106,894
25 Aug 16	165.95000 +0.58	166.53	164.37	164.79	120,493
24 Aug 16	165.37000 +0.54	165.37	162.08	164.60	254,324
23 Aug 16	164.83000 -0.43	166.05	164.27	165.96	214,323
22 Aug 16	165.25999 -1.45	166.93	164.48	166.71	200,357
19 Aug 16	166.71001 -0.18	167.92	166.11	166.11	210,999
18 Aug 16	166.89000 +2.27	167.46	164.44	164.82	184,546
17 Aug 16	164.62000 +1.56	165.13	162.91	163.39	155,052
16 Aug 16	163.06000 -1.43	164.42	162.74	164.29	118,473
15 Aug 16	164.49001 +2.27	165.06	162.22	162.79	148,540
12 Aug 16	162.22000 +0.23	162.81	161.03	162.07	121,296
11 Aug 16	161.99001 -0.12	162.72	161.23	162.52	144,655
10 Aug 16	162.11000 +0.67	163.26	160.82	161.78	300,173
09 Aug 16	161.44000 -0.33	162.25	161.08	161.24	178,596
08 Aug 16	161.77000 -1.06	163.65	161.68	162.93	225,764
05 Aug 16	162.83000 +0.42	163.19	160.88	163.17	181,898
04 Aug 16	162.41000 +0.67	162.93	160.71	162.35	210,328
03 Aug 16	161.74001 -0.09	162.47	161.05	161.83	197,722
02 Aug 16	161.83000 +0.36	162.73	159.13	161.60	449,822
01 Aug 16	161.47000 -0.19	162.49	159.40	162.47	358,739
29 Jul 16	161.66000 +1.90	163.39	160.14	160.14	520,070
28 Jul 16	159.75999 +5.96	159.85	151.91	152.76	334,643
27 Jul 16	153.80000 +0.09	154.95	152.51	154.16	363,451
26 Jul 16	153.71001 +0.24	153.99	152.31	153.78	170,982
25 Jul 16	153.47000 +0.73	153.97	151.37	153.14	225,006
22 Jul 16	152.74001 +1.36	153.30	151.00	151.00	160,320
21 Jul 16	151.38000 -0.67	151.98	150.12	151.98	197,742
20 Jul 16	152.05000 +0.02	152.90	151.00	151.88	135,951
19 Jul 16	152.03000 +2.06	152.09	149.66	150.23	198,774
18 Jul 16	149.97000 -1.44	152.09	149.76	152.09	231,437
15 Jul 16	151.41000 -0.10	152.10	149.37	150.81	221,256
14 Jul 16	151.50999 +0.81	152.20	150.47	151.87	319,233
13 Jul 16	150.70000 -0.38	152.23	150.15	151.40	334,123
12 Jul 16	151.08000 +0.27	151.74	150.06	151.59	255,146
11 Jul 16	150.81000 -0.91	153.62	150.78	153.41	446,556
08 Jul 16	151.72000 +2.45	152.63	150.14	150.59	414,207
07 Jul 16	149.27000 -0.76	150.59	148.13	150.00	403,633
06 Jul 16	150.03000 +5.44	151.40	145.09	145.14	869,353
05 Jul 16	144.59000 +1.00	144.78	142.19	143.54	321,629
01 Jul 16	143.59000 -1.81	145.72	143.05	144.79	253,380
30 Jun 16	145.39999 +3.38	145.59	141.97	142.94	420,362
29 Jun 16	142.02000 +0.76	144.09	140.98	142.43	385,984
28 Jun 16	141.25999 +5.39	141.86	136.77	136.97	478,974
27 Jun 16	135.87000 -3.31	137.80	134.84	137.64	466,656
24 Jun 16	139.17999 -4.95	142.25	137.88	138.93	3,945,631
23 Jun 16	144.13000 +4.89	144.14	140.36	140.36	422,751
22 Jun 16	139.24001 +0.51	140.50	138.37	138.37	355,973
21 Jun 16	138.73000 -2.22	141.43	137.52	141.43	361,148
20 Jun 16	140.95000 +0.47	142.20	140.08	140.37	276,699
17 Jun 16	140.48000 -2.04	143.38	140.40	142.93	434,130
16 Jun 16	142.52000 +0.92	142.58	140.02	140.61	147,793
15 Jun 16	141.60001 +0.11	142.45	140.05	141.81	254,751
14 Jun 16	141.49001 -0.58	142.50	140.95	141.55	235,324
13 Jun 16	142.07001 +0.23	142.36	139.51	140.84	552,065
10 Jun 16	141.84000 -0.39	142.61	140.48	140.95	244,965
09 Jun 16	142.23000 -1.32	143.13	141.30	142.99	240,373
08 Jun 16	143.55000 +1.80	143.55	140.95	141.46	250,533
07 Jun 16	141.75000 -1.50	142.92	140.96	142.92	324,943
06 Jun 16	143.25000 +1.55	143.64	142.07	142.68	331,716
03 Jun 16	141.70000 +0.25	142.38	139.65	141.50	211,953
02 Jun 16	141.45000 +0.80	141.64	139.80	140.01	391,137
01 Jun 16	140.64999 +0.71	140.83	138.82	139.12	278,434
31 May 16	139.94000 -0.64	141.35	139.64	141.35	257,265
27 May 16	140.58000 +1.82	140.63	137.72	138.35	406,584
26 May 16	138.75999 -1.24	140.54	138.53	140.40	361,814
25 May 16	140.00000 +1.53	140.24	137.26	139.24	357,624
24 May 16	138.47000 +4.10	140.06	133.74	134.62	338,930
23 May 16	134.37000 -0.06	134.98	132.87	134.76	203,078
20 May 16	134.42999 +1.29	135.68	132.90	132.90	253,039
19 May 16	133.14000 -0.28	133.95	131.66	132.53	269,096
18 May 16	133.42000 +2.18	133.99	130.00	131.08	266,629
17 May 16	131.24001 -1.36	132.80	130.21	132.11	322,164
16 May 16	132.60001 +2.00	133.68	130.80	131.10	213,288
13 May 16	130.60001 -1.32	132.37	130.38	131.46	257,805
12 May 16	131.92000 +3.21	132.02	128.29	129.40	360,322
11 May 16	128.71001 +1.59	128.83	125.89	126.51	331,313
10 May 16	127.12000 -0.17	127.86	126.26	127.80	240,527
09 May 16	127.29000 +1.83	128.22	125.47	125.86	275,782
06 May 16	125.46000 +1.05	125.80	122.46	124.11	229,247
05 May 16	124.41000 +1.68	125.97	117.60	122.83	273,595
04 May 16	122.73000 +1.87	123.43	119.17	120.00	264,456
03 May 16	120.86000 -2.45	124.25	119.65	122.67	256,868
02 May 16	123.31000 +0.55	123.53	122.11	122.76	339,408
29 Apr 16	122.76000 -0.99	124.71	121.55	123.84	261,280
28 Apr 16	123.75000 -1.96	126.05	123.14	125.06	206,708
27 Apr 16	125.71000 -3.69	127.95	124.44	126.76	211,101
26 Apr 16	129.39999 +0.82	129.82	127.80	129.28	199,337
25 Apr 16	128.58000 -0.88	130.00	127.98	129.59	237,036
22 Apr 16	129.46001 +1.22	129.83	128.03	128.03	296,536
21 Apr 16	128.24001 -0.87	129.49	127.38	128.97	260,319
20 Apr 16	129.11000 +2.93	129.72	124.99	126.64	224,332
19 Apr 16	126.18000 +1.73	126.78	124.37	125.27	222,185
18 Apr 16	124.45000 -0.23	124.73	123.68	123.68	145,654
15 Apr 16	124.68000 -1.01	125.94	124.18	125.08	217,749
14 Apr 16	125.69000 +0.69	126.80	124.03	125.38	187,769
13 Apr 16	125.00000 +3.13	125.42	121.68	122.16	217,839
12 Apr 16	121.87000 +0.32	123.14	120.31	121.35	226,988
11 Apr 16	121.55000 -1.46	123.88	121.26	123.88	171,406
08 Apr 16	123.01000 -0.99	126.33	122.59	125.20	210,730
07 Apr 16	124.00000 -1.39	126.55	122.38	124.85	289,703
06 Apr 16	125.39000 +2.28	125.88	122.60	122.84	201,700
05 Apr 16	123.11000 -3.40	128.51	122.96	126.08	282,904
04 Apr 16	126.51000 -2.07	129.43	125.26	128.78	212,647
01 Apr 16	128.58000 +3.75	129.57	124.43	124.43	293,404
31 Mar 16	124.83000 +1.21	126.62	122.04	123.33	276,161
30 Mar 16	123.62000 -0.24	124.59	122.18	124.22	221,342
29 Mar 16	123.86000 +2.85	123.96	119.18	120.49	246,439
28 Mar 16	121.01000 +0.81	121.44	119.93	120.93	193,355
24 Mar 16	120.20000 -0.95	121.99	119.38	120.92	163,337
23 Mar 16	121.15000 -0.82	123.08	121.12	121.46	215,948
22 Mar 16	121.97000 -0.38	122.96	121.49	122.00	247,999
21 Mar 16	122.35000 -2.00	124.00	122.00	124.00	161,289
18 Mar 16	124.35000 +0.67	124.59	123.32	124.21	349,995
17 Mar 16	123.68000 +0.58	124.24	122.36	122.94	158,953
16 Mar 16	123.10000 +0.03	124.40	121.74	122.31	197,625
15 Mar 16	123.07000 -1.11	125.32	122.60	123.83	174,899
14 Mar 16	124.18000 -0.75	125.26	123.82	124.65	149,052
11 Mar 16	124.93000 -1.00	127.39	123.46	126.90	235,610
10 Mar 16	125.93000 +3.33	127.35	122.45	122.51	460,199
09 Mar 16	122.60000 -1.19	125.23	121.07	124.39	432,195
08 Mar 16	123.79000 +1.76	127.30	121.03	121.41	377,237
07 Mar 16	122.03000 -4.26	125.81	121.54	125.61	276,963
04 Mar 16	126.29000 +5.53	126.36	119.63	121.21	335,374
03 Mar 16	120.76000 +0.80	120.93	118.22	120.17	264,143
02 Mar 16	119.96000 +1.65	120.91	117.83	118.18	197,218
01 Mar 16	118.31000 -0.15	120.30	117.57	119.46	198,744
29 Feb 16	118.46000 -1.44	119.96	118.16	119.33	385,651
26 Feb 16	119.90000 +0.65	120.94	119.17	120.25	224,510
25 Feb 16	119.25000 +3.25	119.72	116.43	116.80	255,232
24 Feb 16	116.00000 +0.75	116.01	113.26	113.92	242,795
23 Feb 16	115.25000 +4.00	116.00	111.00	111.00	367,542
22 Feb 16	111.25000 -2.88	116.36	111.07	114.59	207,749
19 Feb 16	114.13000 +2.22	114.74	110.07	111.66	197,138
18 Feb 16	111.91000 -2.24	115.00	111.83	114.48	215,768
17 Feb 16	114.15000 +3.36	114.69	111.79	111.79	363,521
16 Feb 16	110.79000 +1.97	112.07	109.00	110.26	194,037
12 Feb 16	108.82000 +2.70	109.63	106.28	107.51	175,618
11 Feb 16	106.12000 +0.83	107.27	102.71	103.73	210,404
10 Feb 16	105.29000 -1.69	109.18	104.69	107.42	266,648
09 Feb 16	106.98000 +1.64	107.51	103.24	103.69	151,691
08 Feb 16	105.34000 -1.26	105.91	102.32	105.55	333,835
05 Feb 16	106.60000 -4.91	112.74	106.56	111.42	289,913
04 Feb 16	111.51000 -2.33	114.21	110.27	114.02	205,838
03 Feb 16	113.84000 -0.79	116.60	112.92	115.78	241,542
02 Feb 16	114.63000 -1.13	115.29	113.52	114.76	203,629
01 Feb 16	115.76000 -0.47	116.90	114.63	115.34	383,690
29 Jan 16	116.23000 +4.26	117.03	112.52	112.52	416,724
28 Jan 16	111.97000 +3.69	113.33	108.83	109.20	332,930
27 Jan 16	108.28000 +3.90	109.42	102.00	104.87	372,084
26 Jan 16	104.38000 +2.41	104.58	102.00	102.28	267,112
25 Jan 16	101.97000 -1.33	103.66	101.79	102.54	163,909
22 Jan 16	103.30000 +1.39	103.91	101.75	103.20	281,765
21 Jan 16	101.91000 -1.40	104.26	101.66	103.50	236,087
20 Jan 16	103.31000 +0.93	104.10	99.60	100.87	290,133
19 Jan 16	102.38000 +0.61	104.51	98.00	103.15	249,679
15 Jan 16	101.77000 -2.67	103.70	100.39	101.68	240,486
14 Jan 16	104.44000 +1.54	105.45	102.04	103.17	145,984
13 Jan 16	102.90000 -3.38	107.68	101.76	106.98	207,090
12 Jan 16	106.28000 -0.24	107.72	101.07	107.27	172,911
11 Jan 16	106.52000 +0.79	107.37	105.56	106.14	243,202
08 Jan 16	105.73000 -1.33	108.09	105.44	107.56	416,690
07 Jan 16	107.06000 -1.70	107.79	105.98	106.71	228,646
06 Jan 16	108.76000 -1.33	109.60	107.35	108.33	235,013
05 Jan 16	110.09000 +0.81	111.10	108.89	109.33	194,007
04 Jan 16	109.28000 -2.31	110.72	107.64	109.86	302,034
31 Dec 15	111.59000 -1.37	113.53	110.72	112.75	492,405
30 Dec 15	112.96000 -1.28	115.89	112.83	114.02	219,343
29 Dec 15	114.24000 +1.54	115.54	113.33	113.70	183,650
28 Dec 15	112.70000 +1.57	112.98	110.63	110.63	175,675
24 Dec 15	111.13000 +6.37	111.96	105.28	105.28	195,924
23 Dec 15	104.76000 -0.04	105.79	104.08	105.08	141,034
22 Dec 15	104.80000 -0.82	106.23	103.18	106.23	203,746
21 Dec 15	105.62000 +0.74	105.92	104.12	105.88	348,169
18 Dec 15	104.88000 -3.04	108.06	104.75	107.26	747,307
17 Dec 15	107.92000 -1.30	112.75	107.59	109.66	250,535
16 Dec 15	109.22000 +1.22	109.54	107.40	108.57	210,066
15 Dec 15	108.00000 -0.27	109.45	107.19	109.22	346,176
14 Dec 15	108.27000 +1.62	109.93	105.68	106.94	258,609
11 Dec 15	106.65000 -2.53	110.00	105.98	107.30	214,585
10 Dec 15	109.18000 -0.33	110.22	106.18	109.29	178,886
09 Dec 15	109.51000 -3.41	112.58	109.04	112.58	201,865
08 Dec 15	112.92000 -0.64	113.54	111.62	112.87	200,739
07 Dec 15	113.56000 -0.32	114.56	111.69	113.89	235,690
04 Dec 15	113.88000 +4.38	113.94	108.71	109.48	224,407
03 Dec 15	109.50000 +3.06	109.62	106.84	107.44	410,106
02 Dec 15	106.44000 -0.26	108.09	106.23	106.96	141,155
01 Dec 15	106.70000 -0.08	107.50	105.39	107.38	340,566
30 Nov 15	106.78000 -0.88	108.25	105.98	107.87	281,867
27 Nov 15	107.66000 +1.66	108.13	105.28	105.56	131,832
25 Nov 15	106.00000 +0.80	106.11	104.72	105.22	220,484
24 Nov 15	105.20000 -2.15	106.80	104.09	106.53	488,064
23 Nov 15	107.35000 +0.67	107.96	106.15	106.15	321,453
20 Nov 15	106.68000 +3.19	106.78	103.40	104.15	269,811
19 Nov 15	103.49000 -0.12	104.54	102.36	103.10	204,076
18 Nov 15	103.61000 +1.88	103.64	100.63	101.76	293,396
17 Nov 15	101.73000 +0.98	102.56	99.81	100.68	230,093
16 Nov 15	100.75000 +2.17	100.91	98.20	98.63	178,938
13 Nov 15	98.58000 -1.43	99.92	98.49	99.28	257,877
12 Nov 15	100.01000 -1.17	101.07	99.10	100.50	263,696
11 Nov 15	101.18000 +1.21	101.62	99.91	100.35	361,641
10 Nov 15	99.97000 +0.81	100.70	97.64	98.65	207,812
09 Nov 15	99.16000 -0.66	99.87	97.50	99.85	210,336
06 Nov 15	99.82000 +0.84	99.85	98.11	98.87	217,876
05 Nov 15	98.98000 +0.43	99.11	97.28	98.50	176,282
04 Nov 15	98.55000 -0.33	100.12	96.00	99.12	307,902
03 Nov 15	98.88000 -0.12	101.47	97.99	98.85	188,597
02 Nov 15	99.00000 -2.31	102.41	98.92	101.77	473,899
30 Oct 15	101.31000 -1.58	104.56	100.09	102.81	4,926,507
29 Oct 15	102.89000 +2.69	103.08	99.06	99.37	420,143
28 Oct 15	100.19500 +4.93	100.60	95.97	96.24	408,999
27 Oct 15	95.26000 -0.60	96.08	94.80	95.39	171,206
26 Oct 15	95.86000 +5.85	95.86	90.98	91.15	282,674
23 Oct 15	90.01000 +0.46	90.71	88.83	90.58	213,318
22 Oct 15	89.55000 +2.69	90.88	87.42	87.86	468,327
21 Oct 15	86.86000 -9.24	97.44	86.19	95.52	1,235,798
20 Oct 15	96.10000 +0.16	98.00	94.75	96.07	175,292
19 Oct 15	95.94000 -0.79	96.46	94.62	96.04	225,549
16 Oct 15	96.73000 +0.23	97.31	95.40	96.88	144,300
15 Oct 15	96.50000 +2.26	96.71	94.42	94.42	174,432
14 Oct 15	94.24000 -0.32	95.44	93.31	94.49	167,308
13 Oct 15	94.56000 -2.40	97.01	94.52	96.41	87,452
12 Oct 15	96.96000 +2.26	96.98	93.52	94.55	119,166
09 Oct 15	94.70000 -0.80	96.84	94.04	95.79	124,024
08 Oct 15	95.50000 +0.66	95.58	93.90	94.94	157,826
07 Oct 15	94.84000 +1.51	94.89	93.01	93.98	166,544
06 Oct 15	93.33000 -3.60	96.66	92.85	96.66	147,464
05 Oct 15	96.93000 +1.92	97.21	95.01	96.13	177,016
02 Oct 15	95.01000 +0.99	95.35	91.71	92.41	297,889
01 Oct 15	94.02000 +1.00	94.15	91.07	92.92	256,877
30 Sep 15	93.02000 +2.20	93.15	90.19	91.52	301,559
29 Sep 15	90.82000 -3.88	95.15	89.79	94.70	260,716
28 Sep 15	94.70000 -4.82	99.13	94.55	98.95	233,839
25 Sep 15	99.52000 +2.37	101.21	97.88	98.15	322,440
24 Sep 15	97.15000 -1.84	98.86	96.77	98.52	273,469
23 Sep 15	98.99000 +3.07	99.43	95.55	95.90	205,016
22 Sep 15	95.92000 -1.12	97.32	95.05	96.00	108,042
21 Sep 15	97.04000 +0.72	98.27	95.98	97.28	221,441
18 Sep 15	96.32000 -0.18	96.79	94.85	95.27	359,899
17 Sep 15	96.50000 -1.00	98.34	96.05	97.32	199,093
16 Sep 15	97.50000 +0.20	97.84	96.32	97.52	190,030
15 Sep 15	97.30000 +0.34	98.00	96.67	97.40	232,497
14 Sep 15	96.96000 -0.39	98.00	96.37	97.39	116,281
11 Sep 15	97.35000 +0.21	97.70	96.54	96.54	175,864
10 Sep 15	97.14000 +0.52	97.76	96.27	96.27	117,843
09 Sep 15	96.62000 +0.12	98.35	96.48	97.67	163,649
08 Sep 15	96.50000 +1.65	97.06	94.67	96.45	215,211
04 Sep 15	94.85000 -1.35	96.18	94.12	94.87	159,147
03 Sep 15	96.20000 -0.43	97.77	95.81	96.95	391,479
02 Sep 15	96.63000 +4.92	96.68	92.46	92.78	438,118
01 Sep 15	91.71000 +1.29	92.07	87.57	88.80	272,434
31 Aug 15	90.42000 -1.03	91.46	89.87	90.55	225,423
28 Aug 15	91.45000 -0.38	91.67	89.73	91.25	244,205
27 Aug 15	91.83000 +0.86	92.57	90.42	91.44	205,486
26 Aug 15	90.97000 +2.06	91.38	87.80	90.89	207,974
25 Aug 15	88.91000 -0.70	92.59	88.68	92.46	205,712
24 Aug 15	89.61000 -4.35	93.25	88.01	89.43	271,647
21 Aug 15	93.96000 -2.61	96.49	93.84	95.66	217,837
20 Aug 15	96.57000 -1.49	97.98	95.97	97.31	231,778
19 Aug 15	98.06000 +0.57	98.35	96.62	97.09	161,815
18 Aug 15	97.49000 -0.04	98.32	96.83	97.30	102,711
17 Aug 15	97.53000 +1.15	97.53	95.40	96.09	125,013
14 Aug 15	96.38000 +1.84	96.61	93.38	94.05	98,607
13 Aug 15	94.54000 -0.83	96.20	94.31	95.44	135,734
12 Aug 15	95.37000 -0.79	95.88	93.47	95.45	118,797
11 Aug 15	96.16000 -1.25	97.14	94.58	96.83	130,707
10 Aug 15	97.41000 -0.16	99.68	96.83	97.76	178,241
07 Aug 15	97.57000 -0.36	98.10	95.47	97.40	233,468
06 Aug 15	97.93000 -1.32	99.87	97.21	99.12	155,635
05 Aug 15	99.25000 +2.29	99.76	97.01	97.04	131,074
04 Aug 15	96.96000 -0.96	97.96	96.35	97.67	145,035
03 Aug 15	97.92000 +0.12	98.88	97.02	98.01	131,365
31 Jul 15	97.80000 +0.73	99.30	97.07	97.57	170,404
30 Jul 15	97.07000 -1.09	98.57	96.64	97.41	250,204
29 Jul 15	98.16000 +0.50	98.53	97.21	97.44	244,994
28 Jul 15	97.66000 -0.29	98.67	96.10	98.34	189,703
27 Jul 15	97.95000 +1.41	98.08	95.00	96.08	201,883
24 Jul 15	96.54000 -1.41	98.30	96.38	97.67	176,005
23 Jul 15	97.95000 +0.00	102.81	95.97	98.31	223,890
22 Jul 15	97.95000 -2.27	99.20	95.11	99.20	361,794
21 Jul 15	100.22000 -0.72	101.58	99.46	101.06	195,236
20 Jul 15	100.94000 -0.37	102.09	100.62	101.69	201,808
17 Jul 15	101.31000 -0.19	102.17	100.86	101.80	206,214
16 Jul 15	101.50000 +1.62	101.91	99.74	100.35	273,253
15 Jul 15	99.88000 -1.03	101.25	99.47	101.17	260,079
14 Jul 15	100.91000 -0.83	101.88	100.20	101.74	241,068
13 Jul 15	101.74000 -1.54	104.69	101.38	104.03	303,284
10 Jul 15	103.28000 +3.66	103.41	99.77	100.42	291,439
09 Jul 15	99.62000 +1.84	100.29	97.89	98.85	367,267
08 Jul 15	97.78000 +0.31	97.97	95.83	96.87	296,727
07 Jul 15	97.47000 +0.60	97.66	94.39	97.21	281,969
06 Jul 15	96.87000 +2.38	96.97	93.75	94.20	232,847
02 Jul 15	94.49000 -0.27	95.27	94.16	94.78	166,765
01 Jul 15	94.76000 +1.99	95.22	93.65	93.65	276,846
30 Jun 15	92.77000 +0.45	93.49	92.20	92.68	214,135
29 Jun 15	92.32000 -4.54	95.18	92.30	94.75	243,330
26 Jun 15	96.86000 -0.48	97.99	96.49	97.70	452,741
25 Jun 15	97.34000 +0.09	98.88	96.60	97.72	293,869
24 Jun 15	97.25000 +1.05	97.81	96.11	96.18	371,950
23 Jun 15	96.20000 +0.93	96.41	95.29	95.42	263,988
22 Jun 15	95.27000 +3.76	95.34	92.06	92.33	271,927
19 Jun 15	91.51000 +2.30	91.98	88.64	89.41	327,342
18 Jun 15	89.21000 +0.50	89.33	88.39	89.00	238,690
17 Jun 15	88.71000 +1.41	89.00	87.23	87.77	165,167
16 Jun 15	87.30000 +0.31	87.78	86.52	86.57	149,133
15 Jun 15	86.99000 +0.68	87.34	83.89	85.40	162,871
12 Jun 15	86.31000 -0.37	86.80	85.12	86.53	130,894
11 Jun 15	86.68000 +0.11	87.06	86.41	86.65	157,940
10 Jun 15	86.57000 +1.18	87.16	85.81	85.98	204,835
09 Jun 15	85.39000 -0.89	86.56	85.08	86.00	141,071
08 Jun 15	86.28000 -0.37	86.99	86.06	86.19	139,539
05 Jun 15	86.65000 +0.16	87.27	86.27	86.57	254,549
04 Jun 15	86.49000 -1.40	88.89	86.41	87.00	142,915
03 Jun 15	87.89000 -0.60	89.61	87.80	89.00	295,831
02 Jun 15	88.49000 -0.47	89.00	88.07	88.46	131,190
01 Jun 15	88.96000 +0.51	89.48	87.34	88.80	164,835
29 May 15	88.45000 -0.57	88.83	87.12	88.77	199,469
28 May 15	89.02000 -0.21	89.25	88.35	89.25	134,868
27 May 15	89.23000 +2.67	89.32	86.54	86.54	278,922
26 May 15	86.56000 -1.16	87.81	85.72	87.28	232,475
22 May 15	87.72000 -0.28	88.51	87.34	88.08	157,792
21 May 15	88.00000 -0.36	88.40	87.66	88.16	184,665
20 May 15	88.36000 -0.32	89.01	87.93	89.01	165,393
19 May 15	88.68000 -0.42	89.85	87.87	89.25	183,670
18 May 15	89.10000 +1.61	89.14	87.12	87.78	179,688
15 May 15	87.49000 +0.22	88.39	86.99	87.29	142,242
14 May 15	87.27000 +1.20	87.35	85.59	86.39	183,813
13 May 15	86.07000 +0.05	86.98	85.28	86.12	197,508
12 May 15	86.02000 -0.05	86.32	84.65	85.48	275,665
11 May 15	86.07000 +1.40	86.39	84.67	84.68	194,689
08 May 15	84.67000 -0.35	86.49	84.43	85.98	188,416
07 May 15	85.02000 +1.12	85.46	83.09	83.95	157,187
06 May 15	83.90000 +0.60	84.65	82.65	83.23	223,462
05 May 15	83.30000 -1.68	85.37	83.05	84.59	241,863
04 May 15	84.98000 +0.02	85.47	84.57	84.99	143,597
01 May 15	84.96000 -0.89	86.93	84.58	85.86	192,085
30 Apr 15	85.85000 -3.21	89.07	85.83	88.46	314,052
29 Apr 15	89.06000 -0.78	89.81	88.23	89.64	302,726
28 Apr 15	89.84000 +2.00	90.17	87.67	87.99	416,032
27 Apr 15	87.84000 -0.09	88.37	87.28	88.00	488,563
24 Apr 15	87.93000 -0.77	88.70	85.91	88.70	445,420
23 Apr 15	88.70000 +0.04	89.02	87.73	88.39	287,895
22 Apr 15	88.66000 -1.35	89.56	85.40	89.56	401,221
21 Apr 15	90.01000 +1.29	90.01	88.21	89.38	195,777
20 Apr 15	88.72000 +1.41	89.11	87.57	88.12	119,252
17 Apr 15	87.31000 -2.48	89.97	86.94	88.80	191,340
16 Apr 15	89.79000 +1.22	89.91	88.18	88.67	219,439
15 Apr 15	88.57000 -0.73	89.85	88.34	89.76	381,392
14 Apr 15	89.30000 +1.15	90.17	88.45	88.55	263,645
13 Apr 15	88.15000 +0.08	88.71	87.60	88.40	251,228
10 Apr 15	88.07000 +0.80	88.08	87.03	87.75	103,843
09 Apr 15	87.27000 -0.23	87.63	86.42	87.23	236,661
08 Apr 15	87.50000 +1.49	87.54	85.29	85.77	177,807
07 Apr 15	86.01000 +0.58	87.13	85.67	85.72	230,026
06 Apr 15	85.43000 +0.91	86.54	83.49	84.36	212,291
02 Apr 15	84.52000 +1.65	84.64	82.77	82.98	286,556
01 Apr 15	82.87000 -0.03	84.40	82.04	82.54	296,479
31 Mar 15	82.90000 -3.57	86.25	82.81	86.25	230,802
30 Mar 15	86.47000 +2.49	86.98	84.38	84.62	146,897
27 Mar 15	83.98000 +0.49	84.06	82.61	83.29	232,261
26 Mar 15	83.49000 +0.40	84.37	81.94	83.11	185,390
25 Mar 15	83.09000 -2.72	86.39	82.89	86.39	155,183
24 Mar 15	85.81000 -1.12	87.16	85.75	86.58	161,950
23 Mar 15	86.93000 -1.87	88.36	86.26	87.02	184,488
20 Mar 15	88.80000 +1.49	88.93	86.72	87.80	286,189
19 Mar 15	87.31000 +0.41	87.45	86.03	86.38	115,968
18 Mar 15	86.90000 +0.23	86.98	85.30	86.74	121,904
17 Mar 15	86.67000 +0.64	86.82	85.65	86.05	192,001
16 Mar 15	86.03000 +0.53	86.84	85.85	86.11	130,517
13 Mar 15	85.50000 -0.50	86.80	84.32	86.08	157,933
12 Mar 15	86.00000 +0.29	87.80	85.23	86.72	249,038
11 Mar 15	85.71000 +1.15	85.93	84.44	84.44	281,432
10 Mar 15	84.56000 -0.71	85.21	83.64	84.16	95,941
09 Mar 15	85.27000 +1.06	85.47	84.21	84.33	173,704
06 Mar 15	84.21000 -1.80	86.59	83.77	85.19	120,849
05 Mar 15	86.01000 +2.22	86.11	83.52	84.21	218,111
04 Mar 15	83.79000 +3.52	84.84	79.39	79.89	248,455
03 Mar 15	80.27000 -0.59	81.16	78.88	80.46	105,989
02 Mar 15	80.86000 +1.27	81.59	79.72	79.72	123,030
27 Feb 15	79.59000 -1.34	80.94	79.54	80.54	130,157
26 Feb 15	80.93000 +1.10	81.20	79.33	79.53	108,284
25 Feb 15	79.83000 -0.27	80.57	79.19	80.26	86,440
24 Feb 15	80.10000 +0.03	81.32	79.63	80.25	108,924
23 Feb 15	80.07000 +1.10	80.07	78.10	78.95	154,065
20 Feb 15	78.97000 -0.59	79.74	77.46	79.61	178,682
19 Feb 15	79.56000 -0.96	81.82	79.47	80.12	138,432
18 Feb 15	80.52000 +0.78	81.70	79.35	79.35	398,010
17 Feb 15	79.74000 -1.48	81.21	79.53	81.04	184,722
13 Feb 15	81.22000 -0.66	82.85	81.15	81.89	136,155
12 Feb 15	81.88000 +0.96	82.41	80.92	81.50	127,349
11 Feb 15	80.92000 +0.40	81.52	80.44	80.62	108,258
10 Feb 15	80.52000 +0.45	81.47	79.93	80.72	170,432
09 Feb 15	80.07000 -1.61	82.16	79.95	81.63	162,777
06 Feb 15	81.68000 +1.27	82.43	80.41	80.41	232,813
05 Feb 15	80.41000 +2.43	80.70	78.41	78.44	166,337
04 Feb 15	77.98000 +2.03	78.43	74.95	75.39	129,229
03 Feb 15	75.95000 +0.87	76.45	74.17	75.42	181,925
02 Feb 15	75.08000 -0.89	76.85	74.72	76.12	330,397
30 Jan 15	75.97000 +0.02	77.30	75.07	75.25	205,290
29 Jan 15	75.95000 +2.69	76.49	73.61	73.61	260,959
28 Jan 15	73.26000 -0.89	78.49	72.83	76.10	165,459
27 Jan 15	74.15000 -0.21	74.63	73.27	73.27	108,756
26 Jan 15	74.36000 +0.34	74.57	72.82	74.07	112,434
23 Jan 15	74.02000 -0.42	75.20	73.85	74.57	117,746
22 Jan 15	74.44000 +2.89	75.09	71.16	72.17	249,497
21 Jan 15	71.55000 -0.61	72.79	71.05	71.73	124,823
20 Jan 15	72.16000 -0.25	73.00	71.37	72.62	137,611
16 Jan 15	72.41000 +1.81	72.47	70.00	70.20	138,948
15 Jan 15	70.60000 -2.36	73.00	70.38	72.95	139,365
14 Jan 15	72.96000 +0.35	73.15	71.51	71.77	143,286
13 Jan 15	72.61000 +1.62	73.26	71.54	71.69	331,518
12 Jan 15	70.99000 -0.52	72.19	70.61	71.70	168,619
09 Jan 15	71.51000 -0.19	72.45	70.85	71.54	144,997
08 Jan 15	71.70000 +3.43	71.84	68.06	68.95	158,822
07 Jan 15	68.27000 +0.61	68.41	66.18	68.29	275,915
06 Jan 15	67.66000 -1.33	69.50	67.39	69.37	173,678
05 Jan 15	68.99000 -1.36	70.24	68.83	70.03	218,045
02 Jan 15	70.35000 -1.36	72.27	70.26	72.26	130,728
31 Dec 14	71.71000 -0.28	72.58	71.61	72.22	168,329
30 Dec 14	71.99000 -0.24	72.45	71.52	72.00	112,615
29 Dec 14	72.23000 -1.02	73.40	71.97	73.16	165,669
26 Dec 14	73.25000 +0.95	73.77	71.86	72.55	109,038
24 Dec 14	72.30000 +0.01	73.16	71.75	72.33	64,796
23 Dec 14	72.29000 +0.66	72.82	71.31	71.99	110,236
22 Dec 14	71.63000 +0.09	72.49	71.15	71.51	146,471
19 Dec 14	71.54000 -0.69	72.20	70.94	72.06	511,668
18 Dec 14	72.23000 +2.17	72.64	70.25	70.69	173,011
17 Dec 14	70.06000 +1.46	70.35	67.90	68.60	219,502
16 Dec 14	68.60000 +0.10	69.13	67.99	68.42	153,949
15 Dec 14	68.50000 +0.05	69.14	67.59	68.83	145,521
12 Dec 14	68.45000 -1.34	70.07	68.07	68.92	112,416
11 Dec 14	69.79000 +0.89	70.70	68.99	69.32	132,916
10 Dec 14	68.90000 -0.45	69.85	68.69	68.95	153,051
09 Dec 14	69.35000 +1.36	69.49	66.56	67.28	142,456
08 Dec 14	67.99000 -0.11	69.49	67.45	68.09	147,883
05 Dec 14	68.10000 +0.73	68.66	67.34	67.34	138,980
04 Dec 14	67.37000 +0.68	67.91	66.82	66.94	205,608
03 Dec 14	66.69000 +1.43	67.28	64.89	64.89	264,572
02 Dec 14	65.26000 +1.05	65.79	64.30	64.41	139,209
01 Dec 14	64.21000 -1.36	65.82	64.10	65.45	135,762
28 Nov 14	65.57000 +0.70	66.36	65.15	65.19	117,120
26 Nov 14	64.87000 +0.86	65.00	63.88	64.16	152,299
25 Nov 14	64.01000 -0.29	64.39	63.61	64.39	98,665
24 Nov 14	64.30000 +1.56	64.54	62.54	62.70	184,736
21 Nov 14	62.74000 -1.20	65.00	62.64	64.72	160,418
20 Nov 14	63.94000 +0.92	63.98	62.63	62.76	147,325
19 Nov 14	63.02000 -0.37	63.37	62.09	63.37	127,901
18 Nov 14	63.39000 -0.34	64.21	63.26	64.00	192,482
17 Nov 14	63.73000 -1.72	65.46	63.40	65.24	176,431
14 Nov 14	65.45000 -0.62	66.24	65.37	66.11	154,807
13 Nov 14	66.07000 +0.16	66.20	65.53	66.10	112,913
12 Nov 14	65.91000 +0.65	66.08	64.60	65.12	97,144
11 Nov 14	65.26000 +0.31	65.36	64.56	64.72	178,412
10 Nov 14	64.95000 -0.41	65.93	63.94	65.28	188,323
07 Nov 14	65.36000 -0.27	65.47	64.56	65.47	173,171
06 Nov 14	65.63000 -0.12	66.22	64.66	65.55	169,698
05 Nov 14	65.75000 +0.78	66.62	65.16	65.59	225,837
04 Nov 14	64.97000 +0.40	65.50	64.05	64.05	140,683
03 Nov 14	64.57000 -0.08	64.77	63.24	64.69	146,368
31 Oct 14	64.65000 +0.42	65.66	64.17	65.66	202,807
30 Oct 14	64.23000 +0.24	64.61	63.58	63.58	197,948
29 Oct 14	63.99000 -0.05	64.68	63.37	64.13	196,590
28 Oct 14	64.04000 +0.93	64.28	63.49	63.52	218,932
27 Oct 14	63.11000 +0.96	63.19	61.50	61.93	119,565
24 Oct 14	62.15000 +0.90	62.24	60.84	61.38	165,454
23 Oct 14	61.25000 +0.10	61.53	60.45	61.53	284,019
22 Oct 14	61.15000 -4.48	64.50	60.93	64.50	584,721
21 Oct 14	65.63000 +1.68	65.64	63.38	64.35	250,331
20 Oct 14	63.95000 +1.09	63.98	62.32	62.73	270,257
17 Oct 14	62.86000 -0.92	64.73	62.61	64.73	274,837
16 Oct 14	63.77500 -0.83	65.15	62.31	63.67	356,058
15 Oct 14	64.61000 +1.52	64.80	61.73	62.50	417,785
14 Oct 14	63.09000 +0.53	63.49	62.64	62.95	401,458
13 Oct 14	62.56000 +0.03	63.35	62.26	62.72	296,463
10 Oct 14	62.53000 +0.38	63.34	61.48	61.78	302,417
09 Oct 14	62.15000 -0.56	63.18	61.89	62.77	260,812
08 Oct 14	62.71000 +0.71	62.96	61.61	61.86	194,132
07 Oct 14	62.00000 -0.70	62.99	61.90	62.25	349,089
06 Oct 14	62.70000 +0.25	63.04	61.96	62.48	234,203
03 Oct 14	62.45000 +0.67	62.85	61.50	62.48	278,584
02 Oct 14	61.78000 -0.07	62.48	61.35	61.85	281,590
01 Oct 14	61.85000 -0.01	62.13	61.36	61.96	365,816
30 Sep 14	61.86000 -0.19	62.24	61.42	61.86	350,118
29 Sep 14	62.05000 +0.66	62.08	60.58	60.87	246,746
26 Sep 14	61.39000 +1.34	61.80	60.36	60.58	356,164
25 Sep 14	60.05000 -0.65	60.60	59.66	60.60	179,981
24 Sep 14	60.70000 +1.40	60.71	59.05	59.43	192,945
23 Sep 14	59.30000 -1.24	60.66	59.07	60.18	195,700
22 Sep 14	60.54000 -1.21	61.50	60.38	61.34	167,300
19 Sep 14	61.75000 +0.12	62.87	60.27	61.66	690,400
18 Sep 14	61.63000 +2.82	62.51	58.97	59.27	590,200
17 Sep 14	58.81000 +0.22	59.23	58.24	58.53	197,400
16 Sep 14	58.59000 +0.58	58.84	57.50	58.03	246,100
15 Sep 14	58.01000 -1.05	58.82	57.75	58.77	204,200
12 Sep 14	59.06000 -0.20	59.80	58.76	59.37	215,300
11 Sep 14	59.26000 -0.72	59.96	58.85	59.55	151,500
10 Sep 14	59.98000 +0.11	60.26	59.52	59.98	199,200
09 Sep 14	59.87000 +0.09	60.02	58.95	59.77	221,300
08 Sep 14	59.78000 +0.48	60.11	59.13	59.26	130,800
05 Sep 14	59.30000 +0.89	59.39	58.08	58.16	168,500
04 Sep 14	58.41000 -1.61	60.20	58.00	60.20	192,400
03 Sep 14	60.02000 +0.47	60.35	59.56	59.84	390,400
02 Sep 14	59.55000 +0.63	59.81	58.62	59.19	152,600
29 Aug 14	58.92000 +0.28	59.24	58.37	58.65	118,300
28 Aug 14	58.64000 -0.67	59.30	58.27	59.22	155,300
27 Aug 14	59.31000 -0.21	59.47	58.72	59.37	109,400
26 Aug 14	59.52000 -0.10	60.13	59.10	59.55	212,800
25 Aug 14	59.62000 +1.65	59.74	57.97	58.24	306,600
22 Aug 14	57.97000 +0.21	58.40	57.49	57.84	166,700
21 Aug 14	57.76000 -0.37	58.07	57.25	58.07	201,500
20 Aug 14	58.13000 -0.07	58.75	57.28	58.00	212,200
19 Aug 14	58.20000 -0.03	58.37	57.86	58.29	213,400
18 Aug 14	58.23000 +0.93	58.36	57.30	57.75	203,200
15 Aug 14	57.30000 +0.49	57.40	55.25	57.36	290,500
14 Aug 14	56.81000 +0.23	56.83	56.00	56.52	142,100
13 Aug 14	56.58000 +0.11	57.49	56.14	56.79	190,600
12 Aug 14	56.47000 -0.83	57.71	55.99	57.05	146,300
11 Aug 14	57.30000 +1.93	57.96	55.28	55.68	222,100
08 Aug 14	55.37000 -0.22	55.92	55.17	55.62	220,100
07 Aug 14	55.59000 -1.06	57.19	55.50	56.60	154,600
06 Aug 14	56.65000 +0.72	57.24	54.86	55.57	167,300
05 Aug 14	55.93000 -0.36	56.59	55.33	55.81	120,100
04 Aug 14	56.29000 +0.44	56.67	55.37	56.20	126,900
01 Aug 14	55.85000 -0.38	56.62	54.79	56.37	172,400
31 Jul 14	56.23000 -0.72	57.09	55.77	56.09	226,400
30 Jul 14	56.95000 +0.57	57.26	56.36	56.79	131,500
29 Jul 14	56.38000 +0.40	56.81	55.87	56.24	181,500
28 Jul 14	55.98000 -0.01	56.47	55.28	56.22	183,300
25 Jul 14	55.99000 -0.44	56.62	55.35	55.96	316,500
24 Jul 14	56.43000 +2.52	57.07	54.54	55.30	478,200
23 Jul 14	53.91000 +3.54	53.98	50.28	51.33	489,000
22 Jul 14	50.37000 +0.27	50.72	50.10	50.35	224,700
21 Jul 14	50.10000 +0.49	50.32	49.11	49.37	298,400
18 Jul 14	49.61000 +1.03	49.64	48.04	48.46	285,900
17 Jul 14	48.58000 +0.47	48.81	47.75	47.86	343,800
16 Jul 14	48.11000 -0.12	48.86	47.76	48.57	177,100
15 Jul 14	48.23000 -0.27	48.87	47.88	48.50	328,800
14 Jul 14	48.50000 +1.00	48.74	47.71	48.05	356,600
11 Jul 14	47.50000 -0.55	48.14	47.26	47.80	374,600
10 Jul 14	48.05000 -1.17	49.08	47.90	48.58	420,300
09 Jul 14	49.22000 -0.75	50.06	48.89	50.00	332,700
08 Jul 14	49.97000 -0.93	50.79	49.66	50.65	483,900
07 Jul 14	50.90000 -1.00	51.80	50.50	51.51	540,000
03 Jul 14	51.90000 -0.83	53.32	51.62	53.13	228,300
02 Jul 14	52.73000 -0.96	54.16	52.57	53.58	328,400
01 Jul 14	53.69000 -0.37	54.69	53.36	54.19	413,500
30 Jun 14	54.06000 -1.24	55.71	53.81	55.30	264,700
27 Jun 14	55.30000 -0.13	55.94	54.92	55.04	292,400
26 Jun 14	55.43000 -0.08	55.99	55.01	55.51	206,300
25 Jun 14	55.51000 -0.07	56.03	55.24	55.27	141,100
24 Jun 14	55.57500 -0.44	56.59	55.40	55.71	250,500
23 Jun 14	56.02000 +0.38	56.22	55.32	55.65	136,200
20 Jun 14	55.64000 +0.14	56.10	55.56	55.83	300,300
19 Jun 14	55.50000 -0.71	56.38	54.94	56.33	142,400
18 Jun 14	56.21000 +0.95	56.41	54.83	55.26	189,000
17 Jun 14	55.25500 +0.40	55.89	54.52	54.72	174,800
16 Jun 14	54.86000 +0.49	55.09	53.74	54.26	221,300
13 Jun 14	54.37000 +1.06	54.65	53.23	53.48	205,100
12 Jun 14	53.31000 -0.14	54.05	52.62	53.28	202,100
11 Jun 14	53.45000 -0.69	54.11	52.99	53.93	190,400
10 Jun 14	54.14000 -0.19	54.74	53.57	54.24	143,000
09 Jun 14	54.33000 +0.30	54.56	53.64	53.90	171,600
06 Jun 14	54.03000 +1.39	54.32	52.75	52.97	238,700
05 Jun 14	52.64000 +0.76	52.73	50.96	51.91	235,800
04 Jun 14	51.88000 +1.58	52.49	50.00	50.00	335,900
03 Jun 14	50.30000 -2.64	52.79	49.64	52.79	587,000
02 Jun 14	52.94000 -0.41	53.54	52.30	53.38	202,400
30 May 14	53.35000 -1.27	54.82	53.24	54.42	404,300
29 May 14	54.62000 -0.69	55.61	54.33	55.26	172,500
28 May 14	55.31000 -1.09	56.71	55.16	56.15	164,600
27 May 14	56.40000 +1.38	56.67	55.44	55.48	142,800
23 May 14	55.02000 +0.29	55.14	54.38	54.82	125,600
22 May 14	54.73000 +0.68	55.12	53.77	54.15	109,000
21 May 14	54.05000 +0.34	54.35	53.52	53.83	206,500
20 May 14	53.71000 -0.72	54.85	53.36	54.40	226,800
19 May 14	54.43000 +1.07	54.75	52.97	53.06	149,800
16 May 14	53.36000 +0.47	53.44	51.93	52.77	202,000
15 May 14	52.89000 -0.22	53.21	52.61	52.86	267,500
14 May 14	53.11000 -1.55	54.88	53.00	54.39	246,500
13 May 14	54.66000 -0.92	55.97	54.37	55.50	258,800
12 May 14	55.58000 +1.10	56.05	54.03	54.81	205,700
09 May 14	54.48000 +0.07	54.68	53.88	54.12	152,200
08 May 14	54.41000 -0.06	55.15	53.97	54.19	237,900
07 May 14	54.47000 +0.17	54.95	53.79	54.30	252,700
06 May 14	54.30000 -0.43	54.79	53.79	54.12	275,000
05 May 14	54.73000 +0.18	55.28	53.51	54.15	186,100
02 May 14	54.55000 -0.09	55.40	54.20	54.89	186,500
01 May 14	54.64000 +0.81	54.67	53.46	53.91	352,700
30 Apr 14	53.83000 +0.55	54.36	53.16	53.40	330,400
29 Apr 14	53.28000 -0.41	54.64	53.24	54.00	314,000
28 Apr 14	53.69000 -1.06	55.40	53.10	54.80	404,800
25 Apr 14	54.75000 -0.24	55.38	54.72	55.00	377,500
24 Apr 14	54.99000 -0.03	55.89	54.71	55.13	257,100
23 Apr 14	55.02000 -1.62	58.69	54.96	56.51	314,300
22 Apr 14	56.64000 +0.65	56.98	55.53	56.07	181,900
21 Apr 14	55.99000 +0.40	56.37	55.52	55.76	129,800
17 Apr 14	55.59000 +0.46	56.20	54.80	55.03	164,900
16 Apr 14	55.13000 +0.91	55.41	54.26	54.73	157,600
15 Apr 14	54.22000 +0.48	54.67	53.21	53.79	221,100
14 Apr 14	53.74000 +0.66	54.34	53.11	53.74	198,700
11 Apr 14	53.08000 -1.37	54.24	53.05	54.06	226,200
10 Apr 14	54.45000 -0.55	55.34	53.84	54.95	228,400
09 Apr 14	55.00000 +0.52	55.43	54.03	54.55	191,200
08 Apr 14	54.48000 +0.22	54.97	53.67	54.32	303,200
07 Apr 14	54.26000 -0.78	55.64	54.09	54.81	373,600
04 Apr 14	55.04000 -1.85	57.19	54.34	57.19	615,500
03 Apr 14	56.89000 -2.41	58.99	56.59	58.91	201,800
02 Apr 14	59.30000 -0.35	60.24	58.81	59.61	160,400
01 Apr 14	59.65000 +0.43	59.92	58.25	59.46	218,900
31 Mar 14	59.22000 +1.23	59.54	57.78	58.50	320,000
28 Mar 14	57.99000 -0.73	59.95	57.86	58.70	195,200
27 Mar 14	58.72000 -0.85	60.05	58.12	59.70	165,700
26 Mar 14	59.57000 -2.06	61.91	59.57	61.91	208,100
25 Mar 14	61.63000 -0.54	63.08	61.25	62.45	143,300
24 Mar 14	62.17000 +0.00	62.79	61.34	62.35	176,500
21 Mar 14	62.17000 -0.75	63.67	61.79	63.24	278,500
20 Mar 14	62.92000 +0.60	63.58	61.66	62.16	128,500
19 Mar 14	62.32000 -0.63	63.51	61.10	62.97	211,000
18 Mar 14	62.95000 -0.49	64.14	62.51	63.33	217,500
17 Mar 14	63.44000 +1.22	63.77	62.60	62.77	150,900
14 Mar 14	62.22000 -0.61	63.70	62.01	62.44	214,400
13 Mar 14	62.83000 -0.71	64.42	62.00	63.97	167,100
12 Mar 14	63.54000 +0.83	63.77	61.67	62.54	163,800
11 Mar 14	62.71000 -1.73	64.33	61.84	64.33	286,600
10 Mar 14	64.44000 -0.07	64.79	63.71	64.51	134,500
07 Mar 14	64.51000 +0.17	65.17	63.99	64.88	193,100
06 Mar 14	64.34000 +0.58	64.60	63.74	63.74	223,600
05 Mar 14	63.76000 +0.64	64.17	62.42	62.92	369,700
04 Mar 14	63.11500 +3.73	63.26	59.56	60.27	345,200
03 Mar 14	59.39000 +0.35	59.88	57.64	58.51	238,300
28 Feb 14	59.04000 -0.02	60.06	58.62	59.13	262,700
27 Feb 14	59.06000 -0.16	59.46	57.80	58.90	275,900
26 Feb 14	59.22000 +0.32	60.10	58.70	59.05	214,100
25 Feb 14	58.90000 -0.85	60.24	58.76	59.74	147,500
24 Feb 14	59.75000 +0.38	60.72	59.03	59.37	201,600
21 Feb 14	59.37000 -0.33	60.06	59.05	60.01	175,100
20 Feb 14	59.70000 +0.64	60.29	58.16	59.14	165,300
19 Feb 14	59.06000 -1.12	60.08	58.57	59.81	199,200
18 Feb 14	60.18000 +0.47	60.57	59.17	59.93	231,200
14 Feb 14	59.71000 -0.24	60.28	58.78	59.86	197,000
13 Feb 14	59.95000 -0.01	60.13	58.74	59.29	177,400
12 Feb 14	59.96000 -0.45	60.80	59.54	60.30	153,500
11 Feb 14	60.41000 +0.07	60.83	59.31	60.10	141,200
10 Feb 14	60.34000 -0.94	61.74	59.84	61.24	309,300
07 Feb 14	61.28000 +0.13	61.90	60.80	61.14	154,300
06 Feb 14	61.15000 -0.32	62.16	61.04	61.67	124,000
05 Feb 14	61.47000 -0.36	62.28	61.16	61.46	339,900
04 Feb 14	61.83000 +1.19	63.13	60.29	60.81	244,300
03 Feb 14	60.64000 -2.10	63.70	60.23	62.70	231,200
31 Jan 14	62.74000 -0.57	64.01	61.99	61.99	283,100
30 Jan 14	63.31000 +3.07	64.51	60.23	60.94	310,600
29 Jan 14	60.24000 -1.30	61.93	57.95	60.87	239,400
28 Jan 14	61.54000 +1.77	61.72	59.35	59.68	221,600
27 Jan 14	59.77000 -1.42	61.87	59.69	61.21	123,700
24 Jan 14	61.19000 -0.95	62.94	60.55	61.57	181,500
23 Jan 14	62.14000 -0.67	62.76	60.97	62.36	243,200
22 Jan 14	62.81000 -0.51	63.98	62.57	63.60	156,900
21 Jan 14	63.32000 +1.40	63.75	62.53	62.57	126,200
17 Jan 14	61.92000 -1.06	63.46	61.71	63.08	236,900
16 Jan 14	62.98000 -0.09	63.57	62.51	63.08	108,700
15 Jan 14	63.07000 -0.42	64.14	62.74	63.60	99,600
14 Jan 14	63.49000 +1.04	64.22	62.45	62.58	176,900
13 Jan 14	62.45000 -1.39	64.28	61.24	63.90	169,100
10 Jan 14	63.84000 +0.43	64.01	62.65	63.40	145,100
09 Jan 14	63.41000 -0.92	65.17	63.00	64.62	191,500
08 Jan 14	64.33000 -1.40	66.25	64.26	65.85	187,300
07 Jan 14	65.73000 +0.62	66.25	65.17	65.17	153,400
06 Jan 14	65.11000 -2.05	67.57	64.89	67.49	196,100
03 Jan 14	67.16000 +1.76	67.44	65.49	65.49	135,100
02 Jan 14	65.40000 -1.53	66.77	65.31	66.44	148,400
31 Dec 13	66.92800 +0.92	67.73	66.18	66.18	167,200
30 Dec 13	66.01000 -0.63	66.50	65.10	66.50	146,000
27 Dec 13	66.64000 +0.03	66.89	66.07	66.89	149,500
26 Dec 13	66.61000 +1.03	66.92	65.65	65.81	162,800
24 Dec 13	65.58000 -0.67	66.56	65.32	66.12	68,800
23 Dec 13	66.25000 +0.52	66.71	65.42	65.92	168,200
20 Dec 13	65.73000 +2.30	66.09	62.80	63.94	401,100
19 Dec 13	63.43000 -0.68	64.09	62.98	63.66	126,100
18 Dec 13	64.11000 +0.19	64.28	62.59	64.16	220,900
17 Dec 13	63.91500 -0.60	64.62	63.48	64.43	123,400
16 Dec 13	64.52000 -0.04	65.31	64.31	64.73	138,000
13 Dec 13	64.56000 -0.40	65.79	64.43	65.28	133,700
12 Dec 13	64.96000 +1.33	65.46	63.54	63.68	231,100
11 Dec 13	63.63000 -1.02	64.99	63.47	64.57	170,000
10 Dec 13	64.65000 -1.12	65.74	64.19	65.35	224,500
09 Dec 13	65.77000 -0.88	67.07	65.67	66.91	180,000
06 Dec 13	66.65000 +2.20	67.15	64.68	65.29	207,900
05 Dec 13	64.45000 -0.47	65.45	63.96	64.73	158,100
04 Dec 13	64.92000 -2.79	67.00	62.61	67.00	455,400
03 Dec 13	67.71000 -1.56	69.49	67.35	68.98	137,900
02 Dec 13	69.27000 -1.10	71.62	69.21	70.53	216,700
29 Nov 13	70.37000 +1.72	70.44	68.95	69.10	130,400
27 Nov 13	68.65000 +0.63	68.93	67.66	68.08	105,500
26 Nov 13	68.02000 -0.03	68.63	67.63	67.93	241,800
25 Nov 13	68.05000 -2.30	70.85	67.79	70.36	377,300
22 Nov 13	70.35000 -0.25	71.15	70.05	70.45	169,400
21 Nov 13	70.60000 +2.40	70.62	68.20	68.72	229,400
20 Nov 13	68.20000 +0.52	68.81	67.41	67.80	132,000
19 Nov 13	67.68000 -1.30	69.61	67.44	68.93	161,500
18 Nov 13	68.98000 +0.82	69.67	68.49	68.63	222,000
15 Nov 13	68.16000 +0.52	68.26	67.50	67.54	109,400
14 Nov 13	67.64000 +0.24	68.52	67.52	67.56	139,800
13 Nov 13	67.40000 +1.09	67.70	65.86	66.09	181,700
12 Nov 13	66.31000 +0.02	66.69	65.83	66.01	165,700
11 Nov 13	66.29000 +0.32	66.87	65.77	66.05	257,300
08 Nov 13	65.97000 +0.50	66.32	65.22	65.46	253,100
07 Nov 13	65.47500 -0.44	66.52	64.73	66.28	158,600
06 Nov 13	65.92000 +0.06	66.95	65.71	66.33	111,300
05 Nov 13	65.86000 +0.21	66.50	64.84	65.38	240,000
04 Nov 13	65.65000 +0.60	65.90	62.02	62.02	165,700
01 Nov 13	65.05000 -0.18	66.07	64.54	64.97	190,400
31 Oct 13	65.23000 -0.23	66.03	64.16	65.21	187,800
30 Oct 13	65.46000 -0.44	66.40	64.94	64.94	152,100
29 Oct 13	65.90000 +0.37	66.00	65.42	65.84	287,100
28 Oct 13	65.53000 -0.06	66.24	65.32	65.59	120,500
25 Oct 13	65.59000 -0.05	66.17	65.31	65.94	110,500
24 Oct 13	65.64000 +0.61	66.55	64.58	65.53	312,500
23 Oct 13	65.03000 -0.22	67.87	64.61	65.75	257,200
22 Oct 13	65.25000 -0.41	66.00	65.09	65.76	146,900
21 Oct 13	65.66000 -0.10	66.74	65.30	66.05	159,500
18 Oct 13	65.76000 +0.56	66.61	65.68	66.48	170,300
17 Oct 13	65.20000 +0.18	65.32	64.24	64.90	210,900
16 Oct 13	65.02000 -0.72	67.09	64.77	66.33	145,700
15 Oct 13	65.74000 -0.25	66.29	65.38	65.93	177,500
14 Oct 13	65.99000 +0.52	66.58	65.05	65.22	158,500
11 Oct 13	65.47000 +0.58	65.80	64.25	64.34	178,400
10 Oct 13	64.89000 +2.05	65.22	63.20	63.64	137,800
09 Oct 13	62.84000 +0.82	63.16	62.12	62.29	189,300
08 Oct 13	62.02000 -0.80	62.87	61.64	62.68	134,100
07 Oct 13	62.82000 -0.18	63.31	62.19	62.58	126,600
04 Oct 13	63.00000 +1.62	63.12	61.00	61.22	301,100
03 Oct 13	61.38000 +0.04	61.70	60.85	61.46	166,600
02 Oct 13	61.34000 -0.38	61.63	61.01	61.43	201,500
01 Oct 13	61.72000 +1.77	61.75	59.90	60.00	138,700
30 Sep 13	59.95400 -0.10	60.16	59.01	59.31	142,000
27 Sep 13	60.05000 -0.48	61.06	59.66	60.01	87,700
26 Sep 13	60.53000 +0.54	61.01	59.58	60.30	116,200
25 Sep 13	59.99000 -1.48	62.26	59.91	61.68	198,300
24 Sep 13	61.47000 +1.40	62.16	59.99	60.07	150,600
23 Sep 13	60.07000 +1.10	60.39	58.44	59.04	151,600
20 Sep 13	58.97000 +2.09	59.08	56.77	56.92	312,400
19 Sep 13	56.88000 +0.27	56.89	56.06	56.73	87,200
18 Sep 13	56.61000 -0.18	57.09	55.73	56.81	90,000
17 Sep 13	56.79000 +1.01	56.80	55.61	55.76	89,800
16 Sep 13	55.78000 +0.92	56.45	55.10	55.67	80,400
13 Sep 13	54.86000 +0.46	55.23	54.69	54.69	98,800
12 Sep 13	54.40000 -0.07	54.62	54.18	54.62	109,200
11 Sep 13	54.47000 -0.14	54.59	54.14	54.35	90,500
10 Sep 13	54.61000 +0.58	54.68	53.81	54.23	87,100
09 Sep 13	54.03000 +0.46	54.21	53.57	53.78	68,200
06 Sep 13	53.57000 -0.23	54.49	52.83	54.13	95,800
05 Sep 13	53.80000 +0.01	54.47	53.54	53.71	147,400
04 Sep 13	53.79000 +1.17	54.18	52.12	52.77	178,100
03 Sep 13	52.62000 +1.86	52.91	51.23	51.50	99,900
30 Aug 13	50.76000 -1.17	51.92	50.64	51.80	101,600
29 Aug 13	51.93000 +0.18	52.16	51.64	51.75	83,100
28 Aug 13	51.75000 -0.25	52.72	51.63	52.08	96,100
27 Aug 13	52.00000 -0.95	53.33	51.65	52.17	118,000
26 Aug 13	52.95000 -0.44	53.91	52.86	53.48	85,600
23 Aug 13	53.39000 +0.42	53.78	53.03	53.13	102,800
22 Aug 13	52.97000 +0.84	53.05	52.24	52.26	67,600
21 Aug 13	52.13000 -0.21	52.78	51.63	51.94	113,900
20 Aug 13	52.34000 +0.90	52.42	51.28	51.65	302,400
19 Aug 13	51.44000 -0.33	52.57	51.39	51.93	77,000
16 Aug 13	51.77000 -0.19	52.44	51.66	51.66	64,500
15 Aug 13	51.96000 -1.83	53.45	51.88	53.34	90,700
14 Aug 13	53.79000 +0.06	54.23	53.73	53.78	147,600
13 Aug 13	53.73000 +0.09	54.61	52.83	53.64	75,300
12 Aug 13	53.64000 +0.70	53.91	52.62	52.95	91,100
09 Aug 13	52.94000 -0.08	53.72	52.80	52.84	141,000
08 Aug 13	53.02000 +0.72	53.15	51.85	52.54	166,400
07 Aug 13	52.30000 -0.50	53.03	51.75	52.79	181,200
06 Aug 13	52.80000 -0.13	53.04	52.51	52.79	198,100
05 Aug 13	52.93000 -0.03	53.53	52.75	52.99	123,100
02 Aug 13	52.96000 -0.11	53.22	52.06	52.74	203,000
01 Aug 13	53.07000 +1.37	53.24	52.20	52.24	241,900
31 Jul 13	51.70000 -0.54	52.61	51.61	52.28	157,900
30 Jul 13	52.24000 -0.11	52.70	52.04	52.37	189,000
29 Jul 13	52.35000 -0.11	52.83	52.13	52.46	162,700
26 Jul 13	52.46000 -0.96	52.71	50.42	51.50	237,700
25 Jul 13	53.42000 -0.62	54.22	53.17	54.12	179,600
24 Jul 13	54.04000 +1.13	56.00	53.57	53.57	247,800
23 Jul 13	52.91000 -0.40	53.51	51.69	53.34	292,500
22 Jul 13	53.31000 +1.55	53.42	51.92	51.92	128,100
19 Jul 13	51.76000 -0.09	52.19	51.24	51.86	114,200
18 Jul 13	51.85000 +0.85	52.10	51.03	51.03	81,900
17 Jul 13	51.00000 +0.00	51.92	50.87	51.32	90,900
16 Jul 13	51.00000 +0.30	51.34	50.11	50.88	165,500
15 Jul 13	50.70000 -0.08	51.12	50.23	50.92	124,100
12 Jul 13	50.78000 -0.21	51.22	50.71	51.03	109,000
11 Jul 13	50.99000 -0.03	51.67	50.70	51.18	200,800
10 Jul 13	51.02000 -1.00	52.44	50.60	52.12	141,600
09 Jul 13	52.02000 +1.30	52.19	50.43	51.00	247,700
08 Jul 13	50.72000 +0.09	50.99	50.13	50.63	178,600
05 Jul 13	50.63000 +0.98	50.68	49.79	50.55	154,100
03 Jul 13	49.65000 +2.06	49.79	47.50	47.68	84,200
02 Jul 13	47.59000 -0.45	48.61	46.92	48.17	93,300
01 Jul 13	48.04000 +1.29	48.59	46.82	47.10	103,600
28 Jun 13	46.75000 -0.54	47.40	46.71	47.35	178,700
27 Jun 13	47.29000 +1.03	47.51	46.32	46.57	169,900
26 Jun 13	46.26000 +0.24	46.81	46.01	46.40	192,700
25 Jun 13	46.02000 +0.11	46.88	45.69	46.26	216,300
24 Jun 13	45.91000 -0.80	46.47	45.30	46.47	149,500
21 Jun 13	46.71000 +0.94	47.22	45.97	45.97	284,900
20 Jun 13	45.77000 -1.17	46.81	45.62	46.40	108,000
19 Jun 13	46.94000 -0.86	48.06	46.93	47.93	101,300
18 Jun 13	47.80000 +1.02	48.35	46.88	46.96	154,600
17 Jun 13	46.78000 +0.25	47.26	46.43	46.89	218,300
14 Jun 13	46.53000 -0.94	47.65	46.51	47.65	90,500
13 Jun 13	47.47000 +2.14	47.58	44.93	45.33	144,400
12 Jun 13	45.33000 -0.22	46.13	45.05	45.88	133,000
11 Jun 13	45.55000 +0.07	46.22	44.66	45.34	200,100
10 Jun 13	45.48000 +0.86	46.21	44.79	44.86	184,500
07 Jun 13	44.62000 +0.39	44.77	43.89	44.20	345,100
06 Jun 13	44.23000 +1.00	44.29	43.33	43.36	264,600
05 Jun 13	43.23000 +0.00	43.70	42.74	43.33	138,000
04 Jun 13	43.23000 -0.31	43.79	42.99	43.47	165,600
03 Jun 13	43.54000 +0.18	43.62	42.53	43.53	213,800
31 May 13	43.36000 -0.60	43.99	43.31	43.77	124,500
30 May 13	43.96000 +0.54	44.00	43.44	43.60	92,900
29 May 13	43.42000 -0.58	43.92	43.22	43.87	107,600
28 May 13	44.00000 +0.06	44.15	43.66	44.10	279,700
24 May 13	43.94000 -0.06	44.08	43.33	43.93	81,100
23 May 13	44.00000 +0.23	44.28	43.00	43.61	192,400
22 May 13	43.77000 -1.49	45.50	43.46	45.25	316,200
21 May 13	45.26000 -0.69	46.02	44.87	45.85	112,700
20 May 13	45.95000 -0.16	46.06	45.43	46.00	118,500
17 May 13	46.11000 +0.69	46.11	45.30	45.30	206,100
16 May 13	45.42000 -0.35	46.19	45.16	45.56	168,400
15 May 13	45.77000 +0.17	46.28	45.28	45.42	226,600
14 May 13	45.60000 +1.62	45.78	43.89	43.89	276,100
13 May 13	43.98000 +0.19	44.05	43.71	43.75	152,600
10 May 13	43.79000 +0.01	44.26	43.74	43.90	102,700
09 May 13	43.78000 -0.08	43.94	43.61	43.91	173,700
08 May 13	43.86000 +0.26	43.93	43.44	43.50	217,800
07 May 13	43.60000 +0.41	43.94	42.99	43.09	163,500
06 May 13	43.19000 +0.04	43.38	42.96	43.24	108,800
03 May 13	43.15000 +0.12	43.73	43.00	43.00	185,200
02 May 13	43.03000 +0.99	43.04	41.72	42.02	270,100
01 May 13	42.04000 -0.28	42.48	41.61	42.32	317,500
30 Apr 13	42.32000 +0.07	42.48	41.29	41.98	391,900
29 Apr 13	42.25000 -0.75	43.18	42.07	43.18	382,600
26 Apr 13	43.00000 +0.49	43.08	42.31	42.54	269,800
25 Apr 13	42.51000 +1.08	43.09	41.54	41.63	423,400
24 Apr 13	41.43000 +1.46	42.13	40.70	40.70	710,000
23 Apr 13	39.97000 +0.25	40.00	39.67	40.00	225,600
22 Apr 13	39.72000 +0.10	39.99	38.98	39.86	205,900
19 Apr 13	39.62000 +0.62	39.86	38.92	38.98	195,000
18 Apr 13	39.00000 -0.03	39.32	38.68	38.87	289,500
17 Apr 13	39.03000 +0.42	41.60	38.11	38.53	1,447,400
16 Apr 13	38.61000 +0.81	39.00	38.00	38.11	326,800
15 Apr 13	37.80000 -0.59	40.10	37.63	39.82	642,200
12 Apr 13	38.39000 -0.10	38.76	38.24	38.28	147,900
11 Apr 13	38.49000 -0.40	39.13	38.20	38.87	264,200
10 Apr 13	38.89000 +1.08	39.17	37.59	37.59	267,700
09 Apr 13	37.81000 -0.10	38.30	37.60	37.84	150,300
08 Apr 13	37.91000 +0.38	37.91	37.30	37.68	119,300
05 Apr 13	37.53000 +0.03	37.59	36.91	36.91	248,900
04 Apr 13	37.50000 +0.41	37.50	36.49	37.05	199,500
03 Apr 13	37.09000 -0.32	37.66	36.75	37.28	340,200
02 Apr 13	37.41000 +0.13	37.73	36.99	37.35	306,600
01 Apr 13	37.28000 -0.02	37.51	36.83	37.28	209,100
28 Mar 13	37.30000 -0.18	37.68	36.94	37.59	199,800
27 Mar 13	37.48000 +0.19	37.53	36.22	37.06	206,300
26 Mar 13	37.29000 +0.30	37.50	36.82	37.22	152,300
25 Mar 13	36.99000 -1.27	38.24	36.39	38.24	285,800
22 Mar 13	38.26000 +0.07	38.28	37.67	38.21	200,800
21 Mar 13	38.19000 -0.05	38.45	37.91	38.00	239,300
20 Mar 13	38.24000 +1.05	38.36	37.43	37.43	213,400
19 Mar 13	37.19000 -0.78	38.08	36.80	38.08	356,900
18 Mar 13	37.97000 -0.32	38.25	37.44	38.04	229,100
15 Mar 13	38.29000 +0.17	38.66	38.04	38.29	370,900
14 Mar 13	38.12000 -0.78	39.09	37.75	38.91	362,600
13 Mar 13	38.90000 -0.17	39.18	38.47	39.02	249,300
12 Mar 13	39.07000 -0.49	39.49	38.89	39.45	225,400
11 Mar 13	39.56000 -0.34	39.94	39.10	39.69	140,700
08 Mar 13	39.90000 +0.68	40.05	39.42	39.51	179,200
07 Mar 13	39.22000 -0.70	39.89	38.89	39.85	282,800
06 Mar 13	39.92000 -0.06	40.42	39.67	40.14	199,800
05 Mar 13	39.98000 +0.72	40.48	39.42	39.61	412,900
04 Mar 13	39.26000 +0.20	39.52	38.69	38.91	286,600
01 Mar 13	39.06000 +0.00	39.32	38.47	38.92	448,200
28 Feb 13	39.06000 -0.05	39.35	38.99	39.20	454,800
27 Feb 13	39.11000 -0.11	39.52	38.95	39.25	491,500
26 Feb 13	39.22000 +0.36	39.56	38.99	38.99	360,500
25 Feb 13	38.86000 -0.05	39.94	38.82	39.16	457,600
22 Feb 13	38.91000 -0.02	39.60	38.74	39.12	372,600
21 Feb 13	38.93000 -0.67	40.42	38.79	39.73	421,600
20 Feb 13	39.60000 -2.25	41.93	39.30	41.90	541,700
19 Feb 13	41.85000 +1.51	42.50	40.72	40.72	892,000
15 Feb 13	40.34000 +0.08	41.72	40.20	40.75	829,500
14 Feb 13	40.26000 +1.90	41.76	38.40	38.40	597,200
13 Feb 13	38.36000 +0.45	39.68	37.80	37.88	346,200
12 Feb 13	37.91000 +0.11	37.97	37.34	37.81	194,200
11 Feb 13	37.80000 -0.21	38.14	37.30	37.94	279,500
08 Feb 13	38.01000 +0.23	38.11	37.71	37.71	113,800
07 Feb 13	37.78000 -0.15	38.22	37.73	37.80	157,900
06 Feb 13	37.93000 +0.09	38.00	37.38	37.58	156,400
05 Feb 13	37.84000 +0.08	38.17	37.36	37.79	395,900
04 Feb 13	37.76000 -0.71	38.18	37.56	38.00	303,200
01 Feb 13	38.47000 +0.66	38.66	37.91	38.04	188,400
31 Jan 13	37.81000 +0.16	38.02	36.97	37.50	234,100
30 Jan 13	37.65000 -0.34	42.76	35.89	38.05	225,300
29 Jan 13	37.99000 +0.45	38.11	37.20	37.50	208,600
28 Jan 13	37.54000 -0.15	37.86	37.30	37.67	108,400
25 Jan 13	37.69000 +0.19	38.08	37.30	37.65	209,900
24 Jan 13	37.50000 +0.50	38.18	36.94	37.00	334,100
23 Jan 13	37.00000 -0.10	37.29	36.74	37.01	202,400
22 Jan 13	37.10000 -0.15	37.27	36.64	37.15	186,900
18 Jan 13	37.25000 +0.92	37.26	35.95	36.41	215,400
17 Jan 13	36.33000 +0.57	36.37	35.53	35.96	132,900
16 Jan 13	35.76000 -0.22	36.30	35.63	35.81	91,800
15 Jan 13	35.98000 +0.57	36.00	34.54	35.26	312,400
14 Jan 13	35.41000 +0.62	35.55	34.81	35.06	398,600
11 Jan 13	34.79000 -0.56	36.02	34.46	35.65	416,200
10 Jan 13	35.35000 -0.44	35.43	34.18	34.80	289,200
09 Jan 13	35.79000 +0.46	36.10	34.99	35.51	195,600
08 Jan 13	35.33000 +0.11	35.50	34.86	35.31	226,100
07 Jan 13	35.22000 +0.26	35.33	34.46	34.73	281,400
04 Jan 13	34.96000 -0.80	36.15	34.90	36.14	479,500
03 Jan 13	35.76000 -0.47	36.94	35.51	36.40	258,400
02 Jan 13	36.23000 +0.93	36.28	35.49	35.99	244,700
31 Dec 12	35.30000 +0.40	35.46	34.67	35.03	125,800
28 Dec 12	34.90000 +0.08	36.34	34.60	34.60	180,200
27 Dec 12	34.82000 -0.46	35.29	34.54	35.22	217,100
26 Dec 12	35.28000 +0.43	35.74	34.68	34.87	173,900
24 Dec 12	34.85000 -0.09	34.98	34.47	34.98	32,800
21 Dec 12	34.94000 -0.09	35.07	34.38	34.73	366,200
20 Dec 12	35.03000 +0.72	35.32	34.15	34.42	263,400
19 Dec 12	34.31000 +0.28	35.22	34.07	34.07	211,600
18 Dec 12	34.03000 +0.50	34.09	33.17	33.57	115,100
17 Dec 12	33.53000 +0.44	33.76	33.13	33.26	204,900
14 Dec 12	33.09110 +0.87	33.34	32.18	32.18	274,700
13 Dec 12	32.22000 -0.01	32.62	32.08	32.16	224,000
12 Dec 12	32.23000 -0.05	32.95	31.37	31.39	235,200
11 Dec 12	32.28000 -0.41	32.89	32.16	32.89	136,300
10 Dec 12	32.69000 +0.21	33.33	31.89	32.46	148,400
07 Dec 12	32.48000 -0.83	33.42	32.32	33.42	134,600
06 Dec 12	33.31000 +0.51	33.64	32.82	32.82	180,400
05 Dec 12	32.80000 +2.18	33.07	30.79	30.79	589,800
04 Dec 12	30.62000 -0.04	30.93	30.31	30.62	126,300
03 Dec 12	30.66000 -0.20	31.13	30.56	31.06	140,500
30 Nov 12	30.86000 +0.16	30.92	30.44	30.79	184,200
29 Nov 12	30.70000 +0.32	30.95	30.41	30.50	111,100
28 Nov 12	30.38000 +0.04	30.61	29.88	30.15	110,900
27 Nov 12	30.34000 -0.14	30.74	30.15	30.57	158,200
26 Nov 12	30.48000 +0.17	30.67	29.98	30.33	126,800
23 Nov 12	30.31000 +0.32	30.35	29.98	30.13	70,400
21 Nov 12	29.99000 +0.26	30.22	29.49	29.80	87,500
20 Nov 12	29.73000 -0.23	29.92	29.44	29.87	84,700
19 Nov 12	29.96000 +0.44	30.19	29.58	29.82	167,600
16 Nov 12	29.52000 +0.52	29.72	28.85	28.94	198,400
15 Nov 12	29.00000 +0.00	29.53	28.77	28.92	140,000
14 Nov 12	29.00000 -0.96	30.17	28.90	30.06	139,100
13 Nov 12	29.96000 -0.01	30.26	29.76	29.76	121,100
12 Nov 12	29.97000 -0.24	30.42	27.90	30.32	74,000
09 Nov 12	30.21000 -0.56	30.91	30.17	30.59	168,800
08 Nov 12	30.77000 -0.18	31.00	30.50	30.82	200,400
07 Nov 12	30.95000 -0.64	31.70	30.80	31.11	312,500
06 Nov 12	31.59000 +0.36	31.75	31.12	31.15	265,600
05 Nov 12	31.22840 +0.20	31.40	30.85	30.98	160,700
02 Nov 12	31.03000 -0.49	31.70	31.02	31.52	292,900
01 Nov 12	31.52000 +0.28	31.88	30.80	31.10	231,000
31 Oct 12	31.24000 +0.24	31.62	30.84	31.00	208,500
26 Oct 12	31.00000 +0.23	31.10	30.67	30.86	166,200
25 Oct 12	30.77000 -0.04	31.13	30.61	31.13	118,500
24 Oct 12	30.81000 -0.25	31.27	30.30	31.27	95,300
23 Oct 12	31.06000 -0.10	31.11	30.27	30.92	141,900
22 Oct 12	31.16000 +0.26	31.20	30.38	30.85	162,700
19 Oct 12	30.90060 -0.66	31.45	30.55	31.45	151,500
18 Oct 12	31.56000 -0.33	31.84	31.37	31.81	109,300
17 Oct 12	31.89000 -0.11	32.25	31.68	32.05	99,800
16 Oct 12	32.00000 +0.36	32.22	31.45	31.78	187,500
15 Oct 12	31.64000 +0.45	31.64	31.02	31.24	82,900
12 Oct 12	31.19000 -0.40	31.63	31.01	31.51	78,300
11 Oct 12	31.59000 +0.18	31.79	31.28	31.63	72,800
10 Oct 12	31.41000 +0.19	31.68	31.14	31.30	88,500
09 Oct 12	31.22000 -0.46	31.74	31.04	31.74	286,700
08 Oct 12	31.68000 -0.11	31.77	31.32	31.63	106,400
05 Oct 12	31.79000 +0.17	31.94	31.37	31.44	227,000
04 Oct 12	31.62000 +0.33	31.66	31.01	31.41	247,900
03 Oct 12	31.29000 -0.48	31.98	30.82	31.90	224,900
02 Oct 12	31.77000 +0.41	32.17	31.48	31.56	266,900
01 Oct 12	31.36000 -0.25	32.14	30.51	31.71	747,600
28 Sep 12	31.61000 +0.03	31.89	31.12	31.36	3,936,600
27 Sep 12	31.58000 +1.08	31.88	30.63	30.70	369,400
26 Sep 12	30.50000 -1.88	31.96	30.24	31.23	1,109,000
25 Sep 12	32.38000 +1.49	32.90	32.14	32.59	739,500
24 Sep 12	30.89000 +0.03	31.10	30.35	30.80	114,300
21 Sep 12	30.86000 -0.12	31.43	30.52	31.43	296,500
20 Sep 12	30.98000 -0.35	31.32	30.75	31.25	347,800
19 Sep 12	31.33000 +0.71	31.61	30.33	30.62	318,300
18 Sep 12	30.62000 +0.07	30.68	30.00	30.61	139,800
17 Sep 12	30.55000 -0.01	30.64	30.33	30.43	85,900
14 Sep 12	30.56000 +0.40	30.66	30.03	30.35	168,100
13 Sep 12	30.16000 +0.14	30.68	29.96	30.08	258,900
12 Sep 12	30.02000 +0.21	30.26	29.20	29.93	207,700
11 Sep 12	29.81000 +0.63	30.11	29.04	29.09	279,800
10 Sep 12	29.18000 +0.29	29.58	28.69	28.69	246,600
07 Sep 12	28.89000 -1.51	30.60	28.41	30.48	615,800
06 Sep 12	30.40000 -3.60	31.26	29.90	31.26	1,060,000
05 Sep 12	34.00000 +0.37	34.30	33.46	33.51	242,400
04 Sep 12	33.63000 +1.06	33.79	32.43	32.53	185,400
31 Aug 12	32.57000 +0.16	32.92	32.36	32.63	117,300
30 Aug 12	32.41000 -0.27	32.67	32.29	32.40	170,800
29 Aug 12	32.68000 +0.33	32.72	32.24	32.31	149,000
28 Aug 12	32.34500 +0.37	32.94	31.77	31.92	161,700
27 Aug 12	31.98000 +0.30	32.04	31.62	31.78	109,900
24 Aug 12	31.68000 -0.01	31.87	31.28	31.55	156,300
23 Aug 12	31.69000 -0.66	32.31	31.51	32.31	176,500
22 Aug 12	32.35000 +0.04	32.70	31.95	32.22	136,500
21 Aug 12	32.31000 +0.00	32.53	31.71	32.32	293,600
20 Aug 12	32.31000 -0.31	32.70	32.18	32.60	164,900
17 Aug 12	32.62000 -0.31	33.25	32.48	32.84	135,100
16 Aug 12	32.93000 +1.19	33.08	31.56	31.73	258,400
15 Aug 12	31.74000 +0.26	31.84	31.53	31.57	187,400
14 Aug 12	31.48000 -0.29	31.97	31.38	31.96	177,600
13 Aug 12	31.77000 -1.47	33.13	31.07	33.13	261,400
10 Aug 12	33.24000 +0.24	33.57	32.68	32.98	186,200
09 Aug 12	33.00000 +0.13	33.23	32.75	32.83	106,100
08 Aug 12	32.87000 +0.10	32.96	32.68	32.68	125,700
07 Aug 12	32.77000 -0.07	33.33	32.44	32.86	234,800
06 Aug 12	32.84000 +0.26	33.46	32.46	32.56	322,800
03 Aug 12	32.58000 +2.20	32.75	30.53	30.82	327,000
02 Aug 12	30.38000 +0.38	30.43	29.38	29.88	156,600
01 Aug 12	30.00000 -0.22	30.61	30.00	30.25	226,600
31 Jul 12	30.22000 -0.64	31.05	30.19	30.76	132,000
30 Jul 12	30.86000 -0.48	31.47	30.77	31.26	296,000
27 Jul 12	31.34000 +0.04	31.61	31.17	31.50	285,400
26 Jul 12	31.30000 +0.95	31.35	30.25	30.79	427,700
25 Jul 12	30.35000 +1.75	30.55	27.79	29.01	280,800
24 Jul 12	28.60000 -0.26	28.92	28.19	28.86	177,900
23 Jul 12	28.86000 -0.35	29.13	28.42	28.78	189,400
20 Jul 12	29.21000 -0.88	29.80	28.77	29.78	336,500
19 Jul 12	30.09000 +0.80	31.18	29.71	31.18	383,700
18 Jul 12	29.29000 +0.41	29.36	28.80	28.86	109,900
17 Jul 12	28.88000 +0.08	29.14	28.54	28.97	81,900
16 Jul 12	28.80000 -0.35	29.14	28.74	29.11	84,200
13 Jul 12	29.15000 +0.63	29.38	28.47	28.49	145,300
12 Jul 12	28.52000 +0.27	28.57	27.92	28.15	220,000
11 Jul 12	28.25000 +0.25	28.33	27.94	27.96	217,600
10 Jul 12	28.00000 -0.12	28.85	27.88	28.36	255,500
09 Jul 12	28.12000 +0.71	28.20	27.27	27.50	402,100
06 Jul 12	27.41000 -0.02	27.69	27.07	27.07	163,000
05 Jul 12	27.43000 +0.33	27.57	26.98	26.98	219,000
03 Jul 12	27.10000 +0.22	27.13	26.80	26.83	207,800
02 Jul 12	26.88000 +0.24	27.49	26.64	26.83	441,600
29 Jun 12	26.64000 +0.42	26.99	26.45	26.71	583,100
28 Jun 12	26.22000 -0.61	26.92	26.14	26.75	251,500
27 Jun 12	26.83000 -0.09	27.22	26.82	27.01	234,400
26 Jun 12	26.92000 +0.09	27.19	26.84	26.93	306,700
25 Jun 12	26.83000 -0.50	27.26	26.77	27.00	220,700
22 Jun 12	27.33000 +0.19	27.46	27.22	27.44	1,370,400
21 Jun 12	27.14000 -0.98	28.08	27.04	28.05	402,000
20 Jun 12	28.12000 -0.25	28.60	27.95	28.28	164,100
19 Jun 12	28.37000 -0.04	28.61	28.15	28.42	298,800
18 Jun 12	28.41000 -0.50	29.26	28.30	28.72	397,700
15 Jun 12	28.91000 -0.09	29.10	28.36	28.97	291,300
14 Jun 12	29.00000 -1.63	30.85	28.93	30.57	312,000
13 Jun 12	30.63000 +0.43	30.92	30.05	30.07	195,000
12 Jun 12	30.20000 +0.08	30.38	29.72	30.17	342,500
11 Jun 12	30.12000 -0.81	31.26	30.11	31.12	289,900
08 Jun 12	30.93000 +0.17	31.04	30.45	30.72	126,900
07 Jun 12	30.76000 -0.24	31.64	30.71	31.33	129,800
06 Jun 12	31.00000 +0.64	31.11	30.19	30.50	240,700
05 Jun 12	30.36000 +0.04	30.96	29.90	30.06	308,300
04 Jun 12	30.32000 -0.32	30.73	29.85	30.68	280,200
01 Jun 12	30.64000 -1.65	31.82	30.58	31.79	544,400
31 May 12	32.29000 -0.04	32.51	31.89	32.50	230,700
30 May 12	32.33000 -0.11	32.45	32.00	32.15	153,000
29 May 12	32.44000 +0.17	32.83	32.10	32.40	131,600
25 May 12	32.27000 +0.44	32.29	31.51	31.73	189,200
24 May 12	31.83000 -0.53	32.44	31.22	32.44	437,500
23 May 12	32.36000 +0.49	32.49	30.94	31.62	533,000
22 May 12	31.87000 -0.24	32.50	31.69	32.17	198,700
21 May 12	32.11000 +0.12	32.77	31.60	32.00	262,100
18 May 12	31.99000 -0.01	32.19	31.47	31.92	413,700
17 May 12	32.00000 -0.25	32.53	31.86	32.25	330,900
16 May 12	32.25000 -0.14	33.19	32.02	32.54	235,000
15 May 12	32.39000 +0.90	33.40	31.50	31.69	406,900
14 May 12	31.49000 -0.59	31.97	31.41	31.76	237,000
11 May 12	32.08000 -0.01	32.28	31.50	31.73	506,200
10 May 12	32.09000 -0.06	32.50	31.69	32.32	354,000
09 May 12	32.15000 -0.28	32.34	32.00	32.09	284,600
08 May 12	32.43000 -0.37	32.83	32.00	32.51	271,600
07 May 12	32.80000 -0.32	33.29	32.76	33.09	105,100
04 May 12	33.12000 -0.45	33.20	31.45	33.20	784,700
03 May 12	33.57000 -0.12	33.81	33.24	33.65	301,100
02 May 12	33.69000 -0.75	34.11	33.55	34.03	363,700
01 May 12	34.44000 +0.13	35.05	34.31	34.37	325,900
30 Apr 12	34.31000 -0.44	34.74	34.13	34.63	251,200
27 Apr 12	34.75000 -0.27	35.43	34.51	34.98	247,000
26 Apr 12	35.02000 -0.37	35.31	34.27	35.19	263,500
25 Apr 12	35.39000 -0.66	36.75	34.99	36.27	333,800
24 Apr 12	36.05000 +0.30	36.56	35.47	35.66	136,300
23 Apr 12	35.75000 -0.66	35.86	35.17	35.78	217,000
20 Apr 12	36.41000 -0.06	36.96	36.05	36.96	150,900
19 Apr 12	36.47000 +0.35	36.78	35.81	36.22	110,800
18 Apr 12	36.12000 -0.33	36.46	35.99	36.26	116,300
17 Apr 12	36.45000 -0.32	37.31	36.25	37.01	198,000
16 Apr 12	36.77000 +1.06	37.26	35.97	35.97	295,900
13 Apr 12	35.71000 -0.22	36.46	35.49	35.93	282,500
12 Apr 12	35.93000 -0.46	36.43	32.70	36.14	1,608,800
11 Apr 12	36.39000 +0.18	36.63	36.02	36.59	139,000
10 Apr 12	36.21000 -0.41	36.89	35.92	36.69	191,100
09 Apr 12	36.62000 -0.83	36.89	36.34	36.55	104,600
05 Apr 12	37.45000 +0.47	37.51	36.14	36.14	162,500
04 Apr 12	36.98000 -0.57	37.49	36.87	37.13	122,200
03 Apr 12	37.55000 -0.10	37.64	37.03	37.60	232,600
02 Apr 12	37.65000 +0.36	37.73	36.98	37.30	173,800
30 Mar 12	37.29000 -0.21	37.95	37.24	37.83	169,100
29 Mar 12	37.50000 -0.29	37.61	37.00	37.39	202,800
28 Mar 12	37.79000 +0.36	37.81	37.04	37.58	277,200
27 Mar 12	37.43000 -0.10	37.81	37.09	37.67	223,900
26 Mar 12	37.53000 +0.47	37.79	37.00	37.55	212,600
23 Mar 12	37.06000 +0.74	37.12	36.21	36.33	233,700
22 Mar 12	36.32000 +1.40	37.25	34.66	35.00	416,500
21 Mar 12	34.92000 -1.49	36.35	34.90	36.33	487,600
20 Mar 12	36.41000 -0.09	36.50	36.00	36.22	161,400
19 Mar 12	36.50000 +0.56	36.68	35.67	35.87	211,100
16 Mar 12	35.94000 +0.74	36.13	34.93	35.24	445,700
15 Mar 12	35.20000 -0.45	35.86	34.93	35.79	339,000
14 Mar 12	35.65000 -1.30	36.85	35.38	36.68	238,200
13 Mar 12	36.95000 +1.05	37.06	35.93	36.05	270,700
12 Mar 12	35.90000 +0.04	36.00	35.61	35.87	201,400
09 Mar 12	35.86000 +0.14	35.93	35.42	35.65	213,200
08 Mar 12	35.72000 +0.75	35.84	34.70	35.03	250,700
07 Mar 12	34.97000 +0.17	35.19	34.79	35.03	128,200
06 Mar 12	34.80000 +0.21	35.08	34.08	34.33	240,200
05 Mar 12	34.59000 +0.29	34.78	34.05	34.29	609,000
02 Mar 12	34.30000 +0.47	34.91	33.97	33.97	248,500
01 Mar 12	33.83000 +0.71	34.23	32.73	33.21	256,600
29 Feb 12	33.12000 -0.28	33.95	33.09	33.57	272,900
28 Feb 12	33.40000 -0.05	33.82	33.14	33.47	204,300
27 Feb 12	33.45000 +0.38	33.53	32.70	33.00	183,500
24 Feb 12	33.07000 -0.39	33.75	32.54	33.47	511,900
23 Feb 12	33.46000 +2.93	34.17	31.47	31.90	2,899,200
22 Feb 12	30.53000 -1.52	31.27	30.19	30.66	412,000
21 Feb 12	32.05000 -0.27	32.43	31.83	32.43	111,300
17 Feb 12	32.32000 -0.33	33.41	32.03	32.84	134,600
16 Feb 12	32.65000 +0.79	33.25	31.84	31.86	129,000
15 Feb 12	31.86000 -0.41	32.84	31.67	32.49	84,000
14 Feb 12	32.27000 -0.98	33.22	31.88	33.08	90,000
13 Feb 12	33.25000 +1.02	33.56	32.51	32.61	175,500
10 Feb 12	32.23000 +0.19	32.42	31.80	31.80	230,800
09 Feb 12	32.04000 -0.36	32.65	31.57	32.49	249,100
08 Feb 12	32.40000 -0.45	33.39	32.28	32.86	92,700
07 Feb 12	32.85000 -0.06	33.39	32.70	32.94	89,700
06 Feb 12	32.91000 -1.44	34.13	32.74	34.06	167,800
03 Feb 12	34.35000 +0.37	35.42	34.20	34.88	222,500
02 Feb 12	33.98000 +0.62	34.86	33.20	33.58	308,400
01 Feb 12	33.36000 +2.30	33.82	31.32	31.50	536,700
31 Jan 12	31.06170 +0.16	31.64	30.94	31.16	107,900
30 Jan 12	30.90000 -0.24	31.26	30.64	30.87	75,600
27 Jan 12	31.14000 +0.14	31.23	30.50	30.88	109,800
26 Jan 12	31.00000 -0.41	31.85	30.88	31.63	132,200
25 Jan 12	31.41000 +0.44	31.54	30.68	31.00	146,800
24 Jan 12	30.97000 -0.18	31.19	30.61	30.86	133,100
23 Jan 12	31.15000 -0.58	31.77	31.12	31.66	57,700
20 Jan 12	31.73000 +0.02	31.77	31.49	31.69	83,100
19 Jan 12	31.71000 +0.26	31.85	31.35	31.47	57,500
18 Jan 12	31.45000 +0.89	31.58	30.49	30.52	91,700
17 Jan 12	30.56000 -0.08	31.27	30.54	30.78	136,100
13 Jan 12	30.64000 -0.23	30.94	30.27	30.40	100,700
12 Jan 12	30.87000 +0.10	31.08	30.31	30.73	90,300
11 Jan 12	30.77000 -1.39	32.01	30.70	31.96	106,400
10 Jan 12	32.16000 +0.45	32.23	31.74	32.17	122,400
09 Jan 12	31.71000 +0.83	31.85	31.00	31.15	261,100
06 Jan 12	30.88000 -0.22	31.41	30.71	31.15	166,400
05 Jan 12	31.10000 +1.09	31.12	29.30	29.87	221,000
04 Jan 12	30.01000 +0.75	30.02	28.94	29.22	246,700
03 Jan 12	29.26000 -0.85	31.40	29.16	31.00	242,400
30 Dec 11	30.11000 -0.10	30.53	30.01	30.34	117,400
29 Dec 11	30.21000 +0.28	30.93	30.11	30.11	218,300
28 Dec 11	29.93000 +0.48	30.70	29.51	29.51	290,800
27 Dec 11	29.45000 -0.02	29.74	29.16	29.40	249,400
23 Dec 11	29.47000 -0.04	29.92	29.37	29.66	82,700
22 Dec 11	29.51000 +0.26	30.05	29.00	29.00	145,300
21 Dec 11	29.25000 -1.91	30.21	28.13	30.05	512,400
20 Dec 11	31.16000 +2.21	31.59	29.55	29.58	355,300
19 Dec 11	28.95000 +0.27	29.15	28.79	28.83	211,700
16 Dec 11	28.68000 +0.42	28.93	28.43	28.59	281,100
15 Dec 11	28.26000 +1.31	28.64	27.09	27.37	185,100
14 Dec 11	26.95000 -0.68	27.56	26.90	27.35	184,400
13 Dec 11	27.63000 -0.97	29.19	27.51	28.96	128,000
12 Dec 11	28.60000 +0.15	28.67	27.74	28.18	220,300
09 Dec 11	28.45000 +0.45	28.73	27.67	28.19	199,900
08 Dec 11	28.00000 -0.79	28.81	27.93	28.57	175,900
07 Dec 11	28.79000 -0.46	29.23	28.41	28.93	393,900
06 Dec 11	29.25000 +1.24	29.47	28.06	28.06	259,200
05 Dec 11	28.01000 -0.86	29.18	27.74	29.18	128,400
02 Dec 11	28.87000 +0.17	29.88	28.79	29.17	100,900
01 Dec 11	28.70000 -0.24	29.36	28.52	28.79	130,300
30 Nov 11	28.94000 +1.09	28.95	28.42	28.88	267,500
29 Nov 11	27.85000 -0.03	28.08	27.30	27.89	122,000
28 Nov 11	27.88000 +1.51	27.94	26.48	26.97	152,500
25 Nov 11	26.37000 -0.72	26.94	26.30	26.94	39,600
23 Nov 11	27.09000 +0.44	27.38	26.35	26.36	158,900
22 Nov 11	26.65000 -0.26	27.18	26.16	26.96	103,500
21 Nov 11	26.91000 -0.61	27.15	26.69	26.97	84,600
18 Nov 11	27.52000 +0.50	27.62	26.95	27.05	130,600
17 Nov 11	27.02000 -0.75	27.91	26.67	27.80	190,600
16 Nov 11	27.77000 -1.04	28.58	27.71	28.54	191,900
15 Nov 11	28.81000 +0.72	29.05	27.88	27.88	118,800
14 Nov 11	28.09000 -0.35	28.17	27.69	28.10	97,800
11 Nov 11	28.44000 +0.80	28.50	27.84	28.02	209,100
10 Nov 11	27.64000 -0.20	28.25	27.42	28.25	125,500
09 Nov 11	27.84000 -1.87	29.44	27.75	28.91	146,700
08 Nov 11	29.71000 +0.86	29.79	28.47	28.68	175,400
07 Nov 11	28.85000 +0.45	28.94	27.83	28.65	143,900
04 Nov 11	28.40000 -2.61	29.61	28.16	29.43	415,800
03 Nov 11	31.01000 +2.06	31.45	28.96	29.44	292,000
02 Nov 11	28.95000 +0.06	29.05	27.73	29.00	553,800
01 Nov 11	28.89000 -0.34	29.77	28.50	28.51	255,600
31 Oct 11	29.23000 -0.61	29.79	29.11	29.47	173,100
28 Oct 11	29.84000 -0.30	30.50	29.30	30.07	327,000
27 Oct 11	30.14000 +2.53	30.28	27.87	28.55	330,400
26 Oct 11	27.61000 +1.01	28.34	26.52	27.46	304,700
25 Oct 11	26.60000 -0.76	27.23	26.50	27.23	150,000
24 Oct 11	27.36000 +0.73	27.45	26.55	26.71	177,200
21 Oct 11	26.63000 +0.41	27.20	26.16	26.67	125,200
20 Oct 11	26.22000 +0.11	26.52	25.58	26.08	63,400
19 Oct 11	26.11000 -0.89	27.34	26.09	27.03	125,500
18 Oct 11	27.00000 +0.70	27.32	25.87	26.45	158,700
17 Oct 11	26.30000 -1.55	27.66	26.17	27.66	139,900
14 Oct 11	27.85000 +0.36	28.29	27.17	27.71	79,300
13 Oct 11	27.49000 +0.17	27.70	26.95	27.11	60,700
12 Oct 11	27.32000 +0.06	28.04	27.10	27.55	217,400
11 Oct 11	27.26000 +0.06	27.53	26.84	26.96	128,900
10 Oct 11	27.20000 +0.78	27.21	26.75	27.02	275,100
07 Oct 11	26.42000 -0.55	26.97	26.17	26.97	173,800
06 Oct 11	26.97000 +1.48	27.04	25.21	25.49	141,200
05 Oct 11	25.49000 -0.50	26.08	24.60	26.08	253,000
04 Oct 11	25.99000 +1.42	26.49	24.19	24.47	487,000
03 Oct 11	24.57000 -1.45	26.48	24.52	26.00	324,500
30 Sep 11	26.02000 -0.53	26.50	25.63	26.26	252,900
29 Sep 11	26.55000 +0.19	27.06	25.96	26.87	164,900
28 Sep 11	26.36000 -1.19	27.64	26.36	27.61	127,000
27 Sep 11	27.55000 -0.21	28.73	27.28	28.15	186,800
26 Sep 11	27.76000 +0.65	27.77	26.44	27.19	136,800
23 Sep 11	27.11000 +0.18	27.44	26.26	26.92	185,500
22 Sep 11	26.93000 +1.12	27.35	24.76	24.99	374,300
21 Sep 11	25.81000 -1.36	27.52	25.70	27.16	200,700
20 Sep 11	27.17000 -0.51	28.15	27.14	27.96	207,600
19 Sep 11	27.68000 +0.03	28.00	27.09	27.26	204,100
16 Sep 11	27.65000 -1.88	28.29	27.05	28.07	1,006,800
15 Sep 11	29.53000 -0.20	30.33	29.35	30.06	162,700
14 Sep 11	29.73000 +0.35	30.19	28.77	29.74	166,100
13 Sep 11	29.38000 -0.06	30.86	29.25	29.57	455,600
12 Sep 11	29.44000 +0.04	29.73	28.55	29.38	255,000
09 Sep 11	29.40000 -0.61	29.76	28.35	29.76	439,700
08 Sep 11	30.01000 -0.23	30.83	30.00	30.02	176,800
07 Sep 11	30.24000 +1.65	30.33	29.00	29.10	225,300
06 Sep 11	28.59000 -0.33	28.78	27.52	28.32	266,200
02 Sep 11	28.92000 -0.43	29.37	28.76	28.78	174,100
01 Sep 11	29.35000 -0.13	30.08	29.10	29.51	200,200
31 Aug 11	29.48000 -0.50	30.28	29.16	30.03	340,600
30 Aug 11	29.98000 -0.77	30.95	29.64	30.52	199,000
29 Aug 11	30.75000 +1.07	30.84	29.82	29.97	233,400
26 Aug 11	29.68000 +1.17	29.76	28.06	28.24	150,900
25 Aug 11	28.51000 -1.02	29.94	28.28	29.80	236,500
24 Aug 11	29.53000 +0.10	29.64	28.59	29.39	301,700
23 Aug 11	29.43000 +2.88	29.48	26.40	26.72	386,500
22 Aug 11	26.55000 -0.30	27.49	25.81	27.42	547,400
19 Aug 11	26.85000 -0.50	27.60	26.11	26.86	581,400
18 Aug 11	27.35000 -0.10	27.72	26.61	26.75	847,000
17 Aug 11	27.45000 +3.40	30.25	26.26	29.53	2,213,700
16 Aug 11	24.05000 -0.64	24.62	23.74	24.42	105,400
15 Aug 11	24.69000 +0.53	24.84	24.21	24.32	102,000
12 Aug 11	24.16000 -0.50	24.86	23.59	24.86	177,600
11 Aug 11	24.66000 +1.18	25.16	23.55	23.64	204,900
10 Aug 11	23.48000 -1.38	24.74	23.36	24.27	176,600
09 Aug 11	24.86000 +1.45	25.23	22.75	23.80	301,800
08 Aug 11	23.41000 -2.31	26.06	23.39	24.94	359,800
05 Aug 11	25.72000 -0.80	27.00	25.57	26.75	205,100
04 Aug 11	26.52000 -0.56	27.21	26.50	26.83	313,700
03 Aug 11	27.08000 +0.83	27.13	26.10	26.33	205,200
02 Aug 11	26.25000 +0.12	26.72	25.90	25.95	200,000
01 Aug 11	26.13000 +0.00	27.00	25.75	26.24	274,500
29 Jul 11	26.13000 +0.36	26.20	25.30	25.53	301,100
28 Jul 11	25.77000 +0.82	26.00	24.89	24.94	141,100
27 Jul 11	24.95000 +0.04	26.15	24.60	26.15	163,800
26 Jul 11	24.91000 -0.60	25.59	24.89	25.59	125,200
25 Jul 11	25.51000 -0.14	25.86	25.30	25.50	80,500
22 Jul 11	25.65000 -0.21	25.85	25.63	25.85	61,200
21 Jul 11	25.86000 +0.29	26.12	25.48	25.73	68,800
20 Jul 11	25.57000 -0.23	26.06	25.22	25.80	69,800
19 Jul 11	25.80000 +0.89	25.81	24.95	25.08	55,000
18 Jul 11	24.91000 -0.72	25.60	24.90	25.50	42,800
15 Jul 11	25.63000 +0.17	25.95	25.38	25.51	90,200
14 Jul 11	25.46000 -0.17	25.83	25.13	25.54	103,800
13 Jul 11	25.63000 +0.35	26.00	25.47	25.50	42,200
12 Jul 11	25.28000 +0.04	25.55	25.16	25.19	71,400
11 Jul 11	25.24000 -0.79	25.97	25.21	25.78	145,400
08 Jul 11	26.03000 -0.12	26.11	25.64	25.77	88,100
07 Jul 11	26.15000 +0.45	26.25	25.83	25.96	123,900
06 Jul 11	25.70000 +0.09	25.85	25.57	25.59	107,900
05 Jul 11	25.61000 +0.37	25.62	25.25	25.30	140,700
01 Jul 11	25.24000 +0.18	25.38	25.09	25.10	87,400
30 Jun 11	25.06000 +0.07	25.33	24.85	25.08	66,000
29 Jun 11	24.99000 -0.05	25.16	24.67	25.16	186,300
28 Jun 11	25.04000 +0.45	25.14	24.54	24.64	141,200
27 Jun 11	24.59000 +0.55	24.61	23.87	24.00	243,100
24 Jun 11	24.04000 -0.02	24.19	23.60	24.14	508,600
23 Jun 11	24.06000 +0.12	24.14	23.13	23.58	224,000
22 Jun 11	23.94000 +0.31	24.09	23.46	23.46	237,300
21 Jun 11	23.63000 +0.73	23.73	23.00	23.11	184,800
20 Jun 11	22.90000 +0.36	23.10	22.43	22.49	110,000
17 Jun 11	22.54000 -0.20	23.49	22.51	22.85	255,300
16 Jun 11	22.74000 +0.34	23.03	21.85	22.39	160,400
15 Jun 11	22.40000 +0.14	23.11	21.81	21.99	171,600
14 Jun 11	22.26000 +0.15	22.39	22.13	22.32	115,400
13 Jun 11	22.11000 -0.04	22.36	21.95	22.27	148,200
10 Jun 11	22.15000 -0.38	22.70	21.97	22.39	226,800
09 Jun 11	22.53000 +0.97	22.65	21.71	21.71	97,200
08 Jun 11	21.56000 -0.60	22.28	21.53	22.12	100,400
07 Jun 11	22.16000 -0.20	22.70	22.12	22.56	72,500
06 Jun 11	22.36000 -0.29	23.07	22.28	23.06	90,000
03 Jun 11	22.65000 -0.17	22.94	22.24	22.49	97,000
02 Jun 11	22.82000 -0.28	23.32	22.53	23.17	93,200
01 Jun 11	23.10000 -0.86	24.08	22.89	23.96	178,800
31 May 11	23.96000 +1.12	24.00	22.85	23.00	1,366,200
27 May 11	22.84000 +0.05	22.99	22.65	22.84	74,600
26 May 11	22.79000 +0.24	22.81	22.43	22.43	90,600
25 May 11	22.55000 +0.46	22.61	21.99	21.99	90,600
24 May 11	22.09000 +0.02	22.24	21.76	22.11	114,000
23 May 11	22.07000 +0.60	22.16	21.09	21.14	124,600
20 May 11	21.47000 +0.25	21.64	20.86	21.06	107,600
19 May 11	21.22000 +0.21	21.28	20.79	21.20	60,800
18 May 11	21.01000 +0.01	21.12	20.70	21.01	77,600
17 May 11	21.00000 -0.77	22.12	20.64	21.59	172,400
16 May 11	21.77000 -0.08	22.10	21.45	21.69	109,000
13 May 11	21.85000 -0.24	22.06	21.67	22.06	70,100
12 May 11	22.09000 +0.64	22.10	20.91	21.31	114,300
11 May 11	21.45000 -0.70	22.11	21.14	22.11	119,400
10 May 11	22.15000 +0.14	22.35	21.90	22.14	115,300
09 May 11	22.01000 -0.10	22.05	21.46	22.04	106,200
06 May 11	22.11000 +0.01	22.60	22.06	22.41	63,000
05 May 11	22.10000 -0.41	22.49	21.85	22.49	154,400
04 May 11	22.51000 +0.04	22.95	22.50	22.52	101,000
03 May 11	22.47000 -0.20	23.05	21.99	22.52	164,600
02 May 11	22.67000 -1.68	23.84	22.35	23.84	400,500
29 Apr 11	24.35000 -0.01	24.50	24.26	24.45	145,000
28 Apr 11	24.36000 +0.48	24.36	23.89	23.91	245,200
27 Apr 11	23.88000 -0.54	24.30	23.70	24.30	142,400
26 Apr 11	24.42000 +0.27	24.45	24.09	24.19	160,000
25 Apr 11	24.15000 -0.12	24.28	23.87	24.19	124,000
21 Apr 11	24.27000 +0.13	24.28	24.05	24.23	80,300
20 Apr 11	24.14000 -0.19	24.62	23.91	24.48	90,000
19 Apr 11	24.33000 -0.31	24.81	24.26	24.79	80,600
18 Apr 11	24.64000 -0.21	24.92	24.44	24.63	73,900
15 Apr 11	24.85000 +0.63	24.93	24.12	24.12	91,700
14 Apr 11	24.22000 +0.16	24.35	24.05	24.05	78,600
13 Apr 11	24.06000 -0.16	24.52	23.88	24.30	100,500
12 Apr 11	24.22000 -0.66	24.62	24.02	24.35	159,600
11 Apr 11	24.88250 -0.11	25.07	24.76	25.00	78,800
08 Apr 11	24.99000 -0.23	25.41	24.93	25.41	86,300
07 Apr 11	25.22000 +0.05	25.34	24.85	25.14	57,600
06 Apr 11	25.17000 +0.20	25.38	25.05	25.15	76,900
05 Apr 11	24.97000 +0.01	25.18	24.84	24.97	161,200
04 Apr 11	24.96000 +0.14	25.52	24.83	24.95	288,400
01 Apr 11	24.82000 +0.63	25.26	24.08	24.45	205,200
31 Mar 11	24.19000 +0.56	24.40	23.65	23.65	95,500
30 Mar 11	23.63000 +0.52	23.69	23.01	23.12	57,200
29 Mar 11	23.11000 -0.04	23.15	22.99	23.03	57,800
28 Mar 11	23.15000 +0.11	23.18	22.99	23.17	51,000
25 Mar 11	23.04000 +0.23	23.18	22.76	22.95	102,300
24 Mar 11	22.81000 +0.41	22.93	22.23	22.42	113,600
23 Mar 11	22.40000 +0.23	22.48	21.87	22.09	93,600
22 Mar 11	22.17000 -0.31	22.49	22.16	22.49	78,400
21 Mar 11	22.48000 +0.47	22.48	22.20	22.20	183,600
18 Mar 11	22.01000 +0.97	22.05	21.13	21.17	534,700
17 Mar 11	21.04000 +0.07	21.24	20.97	21.24	64,300
16 Mar 11	20.97000 -0.35	21.22	20.82	21.22	89,400
15 Mar 11	21.32000 +0.29	21.34	20.76	20.82	97,700
14 Mar 11	21.03000 -0.01	21.11	20.80	20.93	72,800
11 Mar 11	21.04000 -0.35	21.37	20.88	21.22	87,700
10 Mar 11	21.39000 -0.59	21.87	21.39	21.72	107,900
09 Mar 11	21.98000 -0.27	22.36	21.89	22.24	37,500
08 Mar 11	22.25000 +0.24	22.44	21.63	22.06	111,800
07 Mar 11	22.01000 -0.03	22.23	21.85	22.12	83,700
04 Mar 11	22.04000 -0.05	22.15	21.80	22.15	64,100
03 Mar 11	22.09000 +0.81	22.11	21.14	21.52	198,800
02 Mar 11	21.28000 -0.07	21.48	21.24	21.29	135,600
01 Mar 11	21.35000 -0.04	21.53	21.23	21.46	306,200
28 Feb 11	21.39000 -0.01	21.65	21.19	21.60	281,200
25 Feb 11	21.40000 +0.31	21.57	21.00	21.08	209,400
24 Feb 11	21.09000 +0.10	21.46	20.93	21.00	158,900
23 Feb 11	20.99000 -0.01	21.12	20.53	20.99	85,600
22 Feb 11	21.00000 -0.44	21.43	20.95	21.20	126,000
18 Feb 11	21.44000 +0.04	21.64	21.15	21.55	133,300
17 Feb 11	21.40000 +0.18	22.00	21.16	21.16	255,800
16 Feb 11	21.22000 +0.24	21.47	20.98	21.07	59,600
15 Feb 11	20.98000 -0.68	21.66	20.78	21.59	155,900
14 Feb 11	21.66000 +0.15	21.75	21.40	21.40	50,200
11 Feb 11	21.51000 +0.31	21.59	20.89	21.07	72,500
10 Feb 11	21.20000 +0.15	21.23	20.90	20.90	118,800
09 Feb 11	21.05000 +0.18	21.11	20.60	20.87	186,800
08 Feb 11	20.87000 -0.13	21.03	20.40	20.89	78,800
07 Feb 11	21.00000 +0.28	21.11	20.11	20.36	162,400
04 Feb 11	20.72000 -0.21	21.01	20.63	20.90	52,700
03 Feb 11	20.93000 -0.16	21.26	20.85	21.15	122,400
02 Feb 11	21.09000 +0.57	21.15	20.24	20.58	250,600
01 Feb 11	20.52000 +0.39	21.07	20.16	20.23	110,400
31 Jan 11	20.13000 -0.22	20.50	19.90	20.50	177,300
28 Jan 11	20.35000 -0.58	21.00	20.18	20.99	121,900
27 Jan 11	20.93000 -0.17	21.20	20.80	21.12	58,200
26 Jan 11	21.10000 +0.55	21.36	20.52	20.63	106,300
25 Jan 11	20.55000 +0.30	20.56	19.79	20.11	174,700
24 Jan 11	20.25000 +0.14	20.39	19.91	20.08	57,400
21 Jan 11	20.11000 -0.23	20.55	20.06	20.47	60,800
20 Jan 11	20.34000 -1.22	21.49	20.33	21.46	73,200
19 Jan 11	21.56000 -0.28	21.84	21.50	21.81	120,700
18 Jan 11	21.84000 +0.25	21.88	21.35	21.67	97,100
14 Jan 11	21.59000 +0.42	21.61	21.16	21.19	136,600
13 Jan 11	21.17000 +0.06	21.21	20.97	21.14	50,800
12 Jan 11	21.11000 +0.43	21.12	20.76	20.88	55,600
11 Jan 11	20.68000 -0.01	20.77	20.52	20.76	84,500
10 Jan 11	20.69000 +0.45	20.72	19.93	20.10	91,800
07 Jan 11	20.24000 -0.13	20.46	20.02	20.46	150,500
06 Jan 11	20.37000 +0.53	20.45	19.65	19.80	146,700
05 Jan 11	19.84000 +0.06	19.89	19.54	19.77	101,000
04 Jan 11	19.78000 -0.70	20.67	19.76	20.59	73,500
03 Jan 11	20.48000 -0.33	21.09	20.37	21.05	80,500
31 Dec 10	20.81000 +0.04	21.34	20.56	20.75	222,400
30 Dec 10	20.77000 -0.16	20.94	20.59	20.86	55,300
29 Dec 10	20.93000 +0.07	21.04	20.65	20.95	49,200
28 Dec 10	20.86000 +0.23	21.07	20.39	20.70	55,000
27 Dec 10	20.63000 +0.24	20.83	20.15	20.17	47,000
23 Dec 10	20.39000 -0.12	20.77	20.23	20.41	63,400
22 Dec 10	20.51000 -0.12	20.99	20.37	20.99	125,700
21 Dec 10	20.63000 +0.78	20.69	19.93	19.99	214,400
20 Dec 10	19.85000 +0.25	20.00	19.50	19.52	156,400
17 Dec 10	19.60000 +0.23	19.67	19.20	19.28	205,600
16 Dec 10	19.37000 +0.37	19.43	18.83	18.96	243,300
15 Dec 10	19.00000 -0.02	19.30	18.98	19.05	110,500
14 Dec 10	19.02000 +0.32	19.07	18.69	18.81	124,200
13 Dec 10	18.70000 -0.13	18.97	18.54	18.86	49,800
10 Dec 10	18.83000 +0.09	18.91	18.43	18.82	54,600
09 Dec 10	18.74000 -0.06	18.86	18.45	18.86	97,400
08 Dec 10	18.80000 -0.26	19.22	18.64	19.17	123,200
07 Dec 10	19.06000 +0.36	19.18	18.86	18.91	62,200
06 Dec 10	18.70000 -0.06	18.75	18.43	18.67	106,500
03 Dec 10	18.76000 -0.10	18.83	18.35	18.78	273,200
02 Dec 10	18.86000 +0.48	18.88	18.38	18.38	177,300
01 Dec 10	18.38000 +0.19	18.55	18.23	18.52	112,100
30 Nov 10	18.19000 -0.79	18.76	18.10	18.76	320,000
29 Nov 10	18.98000 +0.24	19.03	18.39	18.61	72,400
26 Nov 10	18.74000 -0.03	18.78	18.54	18.59	14,100
24 Nov 10	18.77000 +0.49	18.84	18.29	18.39	93,800
23 Nov 10	18.28000 -0.59	18.86	16.70	18.62	202,800
22 Nov 10	18.87000 -0.09	19.12	18.75	18.89	153,600
19 Nov 10	18.96000 +0.39	19.04	18.42	18.60	202,900
18 Nov 10	18.57000 +0.19	18.70	18.46	18.60	59,700
17 Nov 10	18.38000 +0.10	18.47	18.26	18.35	87,200
16 Nov 10	18.28000 -0.22	18.50	18.20	18.32	125,700
15 Nov 10	18.50000 +0.04	18.55	18.27	18.53	104,600
12 Nov 10	18.46000 -0.06	18.56	18.29	18.31	191,300
11 Nov 10	18.52000 -0.15	18.63	18.26	18.43	92,100
10 Nov 10	18.67000 +0.21	18.83	18.41	18.51	117,500
09 Nov 10	18.46000 -0.09	18.73	18.24	18.24	118,100
08 Nov 10	18.55000 +0.07	19.52	18.16	18.35	166,000
05 Nov 10	18.48000 -0.31	19.00	18.37	18.78	144,700
04 Nov 10	18.79000 +0.34	19.43	18.60	18.75	150,900
03 Nov 10	18.45000 -0.05	18.55	18.20	18.54	103,300
02 Nov 10	18.50000 +0.29	18.71	18.40	18.44	92,200
01 Nov 10	18.21000 +0.04	18.39	18.09	18.09	135,200
29 Oct 10	18.17000 -0.11	18.45	18.06	18.16	110,400
28 Oct 10	18.28000 -0.22	18.64	18.21	18.55	218,900
27 Oct 10	18.50000 +0.19	18.54	18.25	18.25	256,500
26 Oct 10	18.31000 -0.07	18.63	18.13	18.23	162,100
25 Oct 10	18.38000 +0.30	18.58	18.22	18.22	68,000
22 Oct 10	18.08000 +0.09	18.18	18.01	18.05	79,100
21 Oct 10	17.99000 +0.24	18.05	17.68	17.89	127,600
20 Oct 10	17.75000 +0.40	17.90	17.41	17.41	92,300
19 Oct 10	17.35000 -0.42	17.77	17.10	17.50	125,000
18 Oct 10	17.77000 +0.35	18.04	17.45	17.45	297,900
15 Oct 10	17.42000 +0.13	17.52	16.86	17.50	401,000
14 Oct 10	17.29000 -0.13	17.65	16.94	17.37	207,000
13 Oct 10	17.42000 -0.03	17.60	17.28	17.50	114,100
12 Oct 10	17.45000 -0.05	17.53	17.10	17.42	99,700
11 Oct 10	17.50000 -0.17	17.78	17.48	17.66	97,800
08 Oct 10	17.67000 +0.27	17.73	17.33	17.39	109,300
07 Oct 10	17.40000 +0.14	17.58	17.20	17.42	118,300
06 Oct 10	17.26000 -0.12	17.48	16.63	17.38	212,100
05 Oct 10	17.38000 +0.33	17.50	16.99	17.25	173,600
04 Oct 10	17.05000 +0.12	17.08	16.77	16.86	158,600
01 Oct 10	16.93000 -0.05	17.22	16.89	17.19	132,500
30 Sep 10	16.98000 -0.02	17.38	16.92	17.21	175,700
29 Sep 10	17.00000 -0.23	17.25	16.94	17.18	174,400
28 Sep 10	17.23000 -0.07	17.62	16.85	17.41	103,800
27 Sep 10	17.30000 +0.03	17.69	17.24	17.32	103,100
24 Sep 10	17.27000 +1.07	17.27	16.46	16.46	121,400
23 Sep 10	16.20000 -0.78	17.02	16.17	16.81	90,100
22 Sep 10	16.98000 +0.10	17.06	16.79	16.83	65,700
21 Sep 10	16.88000 -0.07	17.00	16.69	16.83	100,000
20 Sep 10	16.95000 +0.39	17.05	16.49	16.57	135,200
17 Sep 10	16.56000 -0.09	17.04	16.46	16.86	185,800
16 Sep 10	16.65000 -0.09	16.71	16.37	16.69	106,200
15 Sep 10	16.74000 +0.37	16.87	16.29	16.29	93,200
14 Sep 10	16.37000 -0.02	16.50	16.29	16.37	116,300
13 Sep 10	16.39000 +0.37	16.49	16.08	16.26	198,200
10 Sep 10	16.02000 +0.08	16.30	15.92	16.10	60,700
09 Sep 10	15.94000 +0.01	16.20	15.83	16.05	119,200
08 Sep 10	15.93000 +0.55	16.00	15.48	15.48	133,800
07 Sep 10	15.38000 -0.36	15.61	15.27	15.61	83,900
03 Sep 10	15.74000 +0.00	15.92	15.60	15.85	147,300
02 Sep 10	15.74000 -0.08	15.91	15.41	15.91	90,300
01 Sep 10	15.82000 +0.53	15.84	15.06	15.35	145,600
31 Aug 10	15.29000 +0.37	15.31	14.60	14.86	232,200
30 Aug 10	14.92000 -0.36	15.26	14.86	14.86	116,900
27 Aug 10	15.28000 +0.30	15.32	14.87	15.16	156,600
26 Aug 10	14.98000 -0.15	15.27	14.97	15.25	85,600
25 Aug 10	15.13000 +0.25	15.19	14.77	14.78	109,100
24 Aug 10	14.88000 +0.19	15.08	14.46	14.46	109,800
23 Aug 10	14.69000 -0.27	15.13	14.64	15.08	124,900
20 Aug 10	14.96000 +0.26	15.04	14.50	14.65	146,900
19 Aug 10	14.70000 -0.26	15.01	14.62	14.86	104,600
18 Aug 10	14.96000 -0.11	15.21	14.68	15.00	132,700
17 Aug 10	15.07000 +0.04	15.23	15.00	15.23	95,500
16 Aug 10	15.03000 +0.50	15.13	14.42	14.42	186,700
13 Aug 10	14.53000 -0.17	14.95	14.50	14.60	116,900
12 Aug 10	14.70000 +0.23	14.80	14.29	14.30	194,300
11 Aug 10	14.47000 -0.51	14.96	14.40	14.87	125,100
10 Aug 10	14.98000 -0.36	15.30	14.95	15.30	95,600
09 Aug 10	15.34000 +0.18	15.39	14.96	15.22	85,300
06 Aug 10	15.16000 +0.21	15.22	14.58	14.71	95,700
05 Aug 10	14.95000 -0.04	15.12	14.85	14.85	75,500
04 Aug 10	14.99000 +0.17	15.15	14.89	14.89	81,800
03 Aug 10	14.82000 +0.19	14.95	14.39	14.50	131,200
02 Aug 10	14.63000 +0.41	14.87	14.38	14.47	142,400
30 Jul 10	14.22000 +0.38	14.33	13.41	13.59	173,800
29 Jul 10	13.84000 +0.62	13.87	13.01	13.30	158,300
28 Jul 10	13.22000 +0.83	13.63	12.39	12.39	230,200
27 Jul 10	12.39000 -0.39	12.97	12.37	12.94	193,600
26 Jul 10	12.78000 -0.14	13.16	12.74	13.01	236,200
23 Jul 10	12.92000 +0.19	13.20	12.57	12.64	200,800
22 Jul 10	12.73000 +0.08	13.01	12.69	12.88	173,500
21 Jul 10	12.65000 -0.27	13.03	12.64	13.03	61,700
20 Jul 10	12.92000 +0.00	13.05	12.72	12.72	123,400
19 Jul 10	12.92000 +0.49	12.96	12.27	12.46	112,800
16 Jul 10	12.43000 -0.62	13.01	12.38	12.89	211,700
15 Jul 10	13.05000 -0.13	13.20	12.54	13.16	199,900
14 Jul 10	13.18000 -0.38	13.50	13.01	13.42	157,500
13 Jul 10	13.56000 -1.34	14.04	13.41	13.92	676,700
12 Jul 10	14.90000 -0.10	15.03	14.76	15.01	129,600
09 Jul 10	15.00000 +0.14	15.03	14.75	14.87	90,400
08 Jul 10	14.86000 +0.52	14.88	14.19	14.55	214,900
07 Jul 10	14.34000 +0.58	14.37	13.77	13.87	108,200
06 Jul 10	13.76000 +0.02	14.21	13.67	14.02	139,100
02 Jul 10	13.74000 -0.13	14.04	13.60	14.02	77,900
01 Jul 10	13.87000 +0.08	13.93	13.27	13.27	147,300
30 Jun 10	13.79000 -0.15	14.27	13.75	13.97	84,400
29 Jun 10	13.94000 -0.28	14.19	13.79	13.95	112,700
28 Jun 10	14.22000 -0.08	14.61	14.21	14.32	77,900
25 Jun 10	14.30000 +0.39	14.67	14.03	14.03	603,400
24 Jun 10	13.91000 -0.04	14.11	13.69	13.81	84,200
23 Jun 10	13.95000 -0.05	14.16	13.71	13.94	63,300
22 Jun 10	14.00000 -0.28	14.53	14.00	14.38	56,300
21 Jun 10	14.28000 -0.36	14.90	14.25	14.90	59,800
18 Jun 10	14.64000 +0.06	14.87	14.34	14.69	189,100
17 Jun 10	14.58000 +0.22	14.60	14.27	14.48	93,300
16 Jun 10	14.36000 -0.08	14.53	14.22	14.28	85,900
15 Jun 10	14.44000 +0.39	14.51	13.93	14.23	102,900
14 Jun 10	14.05000 +0.15	14.36	13.99	14.12	103,600
11 Jun 10	13.90000 -0.07	13.94	13.47	13.71	107,000
10 Jun 10	13.97000 +0.51	13.98	13.50	13.75	82,800
09 Jun 10	13.46000 +0.01	13.85	13.33	13.63	120,100
08 Jun 10	13.45000 -0.07	13.65	13.16	13.63	148,400
07 Jun 10	13.52500 -0.41	14.10	13.51	13.99	125,800
04 Jun 10	13.94000 -0.43	14.25	13.85	14.18	231,700
03 Jun 10	14.37000 +0.28	14.49	13.83	14.25	168,300
02 Jun 10	14.09000 +0.00	14.23	13.93	14.14	166,800
01 Jun 10	14.09000 -0.67	14.80	14.06	14.55	117,600
28 May 10	14.76000 -0.32	15.06	14.65	15.06	112,500
27 May 10	15.08000 +0.92	15.11	14.42	14.52	167,700
26 May 10	14.16000 +0.02	14.52	13.95	14.24	388,000
25 May 10	14.14000 -0.03	14.20	13.64	13.78	83,300
24 May 10	14.17000 -0.41	14.80	14.14	14.55	74,000
21 May 10	14.58000 +0.35	14.66	13.96	14.00	222,500
20 May 10	14.23000 -1.31	15.30	14.17	15.10	231,600
19 May 10	15.54000 -0.23	15.83	15.18	15.75	79,200
18 May 10	15.77000 -0.91	16.91	15.56	16.91	230,500
17 May 10	16.68000 +0.07	16.85	16.15	16.72	204,200
14 May 10	16.61000 -0.30	16.72	16.39	16.72	105,900
13 May 10	16.91000 -0.25	17.09	16.67	17.01	92,100
12 May 10	17.16000 +1.13	17.19	15.87	16.04	138,600
11 May 10	16.03000 +0.16	16.35	15.44	15.69	115,100
10 May 10	15.87000 +0.73	16.00	15.45	15.93	119,600
07 May 10	15.14000 -0.60	15.75	14.98	15.65	142,200
06 May 10	15.74000 -0.26	16.20	13.00	15.92	134,400
05 May 10	16.00000 -0.01	16.15	15.68	15.81	260,300
04 May 10	16.01000 -0.39	16.10	15.37	16.09	214,000
03 May 10	16.40000 +0.63	16.42	15.71	15.92	197,700
30 Apr 10	15.77000 -0.46	16.22	15.60	16.22	131,300
29 Apr 10	16.23000 +0.21	16.25	15.54	16.10	149,200
28 Apr 10	16.02000 -0.14	16.41	15.68	16.24	155,600
27 Apr 10	16.16000 -0.72	16.92	16.09	16.84	62,000
26 Apr 10	16.88000 -0.12	17.08	16.87	16.97	43,100
23 Apr 10	17.00000 -0.30	17.27	16.90	17.27	92,900
22 Apr 10	17.30000 +0.27	17.41	16.67	16.77	80,400
21 Apr 10	17.03000 -0.10	17.30	16.71	17.10	88,400
20 Apr 10	17.13000 +0.37	17.19	16.72	16.82	80,200
19 Apr 10	16.76000 -0.37	17.05	16.65	17.00	161,800
16 Apr 10	17.13000 -0.27	17.42	16.96	17.42	164,200
15 Apr 10	17.40000 +0.14	17.44	17.19	17.19	39,600
14 Apr 10	17.26000 +0.47	17.26	16.84	16.87	127,200
13 Apr 10	16.79000 +0.31	16.82	16.25	16.41	174,600
12 Apr 10	16.48000 +0.27	16.49	15.97	16.18	100,100
09 Apr 10	16.21000 +0.20	16.34	15.72	15.99	108,200
08 Apr 10	16.01000 +0.09	16.11	15.46	15.80	140,300
07 Apr 10	15.92000 +0.01	16.00	15.65	15.85	324,900
06 Apr 10	15.91000 -0.09	16.00	15.62	16.00	39,200
05 Apr 10	16.00000 +0.43	16.01	15.61	15.65	66,800
01 Apr 10	15.57000 -0.16	16.04	15.38	15.81	62,600
31 Mar 10	15.73000 -0.18	16.10	15.65	15.78	118,800
30 Mar 10	15.91000 -0.08	16.41	15.49	15.98	167,700
29 Mar 10	15.99000 -0.21	16.49	15.98	16.31	70,400
26 Mar 10	16.20000 +0.19	16.60	16.00	16.11	49,000
25 Mar 10	16.01000 -0.04	16.54	15.97	16.03	77,200
24 Mar 10	16.05000 -0.09	16.28	16.00	16.04	83,600
23 Mar 10	16.14000 +0.16	16.20	15.83	16.03	70,800
22 Mar 10	15.98000 +0.11	16.09	15.59	15.60	82,500
19 Mar 10	15.87000 +0.19	15.91	15.49	15.80	180,200
18 Mar 10	15.68000 +0.00	16.00	15.60	15.76	175,500
17 Mar 10	15.68000 +0.41	15.73	15.21	15.34	189,900
16 Mar 10	15.27000 +0.35	15.27	14.91	15.00	62,000
15 Mar 10	14.92000 +0.01	14.94	14.53	14.92	97,200
12 Mar 10	14.91000 -0.01	15.00	14.77	14.96	78,000
11 Mar 10	14.92000 -0.05	15.07	14.80	14.84	70,000
10 Mar 10	14.97000 -0.13	15.23	14.88	15.07	71,500
09 Mar 10	15.10000 +0.03	15.17	14.97	15.04	71,500
08 Mar 10	15.07000 -0.40	15.37	15.01	15.29	67,800
05 Mar 10	15.47000 +0.29	15.52	15.09	15.25	78,700
04 Mar 10	15.18000 +0.17	15.24	14.50	15.07	44,900
03 Mar 10	15.01000 +0.02	15.32	14.87	15.05	71,400
02 Mar 10	14.99000 +0.02	15.17	14.74	14.74	193,700
01 Mar 10	14.97000 +0.03	15.37	14.59	14.92	145,300
26 Feb 10	14.94000 -0.08	15.08	14.69	15.08	193,500
25 Feb 10	15.02000 -0.37	15.23	15.00	15.10	78,400
24 Feb 10	15.39000 +0.05	15.67	15.29	15.44	45,200
23 Feb 10	15.34000 -0.19	15.63	15.29	15.53	76,200
22 Feb 10	15.53000 +0.17	15.81	15.42	15.47	193,000
19 Feb 10	15.36000 +0.09	15.57	15.18	15.26	99,200
18 Feb 10	15.27000 +0.27	15.34	14.80	15.00	267,300
17 Feb 10	15.00000 +0.11	15.00	14.73	15.00	61,600
16 Feb 10	14.89000 +0.18	14.91	14.59	14.82	49,500
12 Feb 10	14.71000 +0.19	14.71	14.22	14.28	114,100
11 Feb 10	14.52000 +0.70	14.54	13.54	13.74	139,000
10 Feb 10	13.82000 +0.30	13.95	13.28	13.44	72,100
09 Feb 10	13.52000 +0.16	13.65	13.23	13.55	65,400
08 Feb 10	13.36000 -0.28	13.61	13.26	13.56	70,800
05 Feb 10	13.64000 +0.39	13.73	13.09	13.32	118,700
04 Feb 10	13.25000 -0.91	14.38	13.20	14.06	144,900
03 Feb 10	14.16000 +0.33	14.88	13.71	13.71	197,200
02 Feb 10	13.83000 +0.03	13.92	13.62	13.77	106,100
01 Feb 10	13.79500 +0.16	13.82	13.26	13.64	190,200
29 Jan 10	13.63000 +0.00	13.81	13.43	13.67	106,200
28 Jan 10	13.63000 -0.21	13.89	13.51	13.89	89,200
27 Jan 10	13.84000 +0.24	13.86	13.52	13.52	119,200
26 Jan 10	13.60000 -0.79	14.28	13.52	14.28	92,500
25 Jan 10	14.39000 +0.28	14.59	14.08	14.26	65,600
22 Jan 10	14.11000 -0.15	14.65	14.08	14.20	64,800
21 Jan 10	14.26000 -0.46	14.89	13.88	14.76	107,700
20 Jan 10	14.72000 +0.01	14.80	14.07	14.54	108,000
19 Jan 10	14.71000 +0.42	14.98	14.34	14.34	97,200
15 Jan 10	14.29000 -0.24	14.59	13.89	14.59	145,300
14 Jan 10	14.53000 +0.04	14.70	14.38	14.46	56,000
13 Jan 10	14.49000 -0.05	14.94	14.47	14.58	142,500
12 Jan 10	14.54000 +0.02	14.70	14.42	14.50	58,400
11 Jan 10	14.52000 -0.06	14.69	14.47	14.65	32,900
08 Jan 10	14.58000 +0.46	14.67	14.02	14.02	187,600
07 Jan 10	14.12000 +0.10	14.26	13.80	14.04	74,700
06 Jan 10	14.02000 +0.34	14.07	13.05	13.70	226,400
05 Jan 10	13.68000 -0.51	14.15	13.61	14.10	66,100
04 Jan 10	14.19000 +0.29	14.40	14.07	14.13	68,800
31 Dec 09	13.90000 +0.06	14.32	13.81	13.81	102,100
30 Dec 09	13.84000 +0.14	13.84	13.39	13.58	100,800
29 Dec 09	13.70000 +0.03	13.74	13.61	13.67	168,200
28 Dec 09	13.67000 +0.00	13.80	13.47	13.77	78,500