FUNDMANAGER.co.uk

Erie Indemnity Company

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	245.93500 +3.68	250.00	242.58	246.10	132,700
19 Oct 26	242.25000 -1.46	243.24	238.56	242.43	130,670
16 Oct 26	243.71001 +5.02	244.00	237.87	240.45	215,328
15 Oct 26	238.69000 +8.58	242.13	233.85	233.85	177,149
14 Oct 26	230.11000 -0.73	231.27	225.30	231.27	222,624
13 Oct 26	230.84000 +5.78	233.79	227.18	227.78	175,294
12 Oct 26	225.06000 +3.02	228.51	222.98	223.23	234,148
09 Oct 26	222.03999 -4.50	226.63	221.56	225.22	150,636
08 Oct 26	226.53999 +8.77	228.51	218.00	219.11	319,137
07 Oct 26	217.77000 -5.45	229.00	217.67	221.19	222,875
06 Oct 26	223.22000 +1.76	223.41	218.57	220.79	117,169
05 Oct 26	221.46001 +0.37	221.90	217.20	219.63	133,240
02 Oct 26	221.09000 -1.02	225.00	218.59	224.08	143,400
01 Oct 26	222.11000 +2.96	223.99	221.10	221.20	134,683
30 Sep 26	219.14999 -3.28	222.83	218.78	222.24	135,716
29 Sep 26	222.42999 +0.51	223.09	219.32	219.32	115,423
28 Sep 26	221.92000 -0.94	223.41	219.27	222.30	111,364
25 Sep 26	222.86000 +3.90	226.30	216.75	218.96	137,029
24 Sep 26	218.96001 -6.81	226.99	218.53	226.00	196,667
23 Sep 26	225.77000 -8.61	234.50	224.78	234.11	202,861
22 Sep 26	234.38000 -1.57	237.46	225.49	237.46	290,545
21 Sep 26	235.95000 -3.10	239.89	234.23	238.49	280,384
18 Sep 26	239.05000 -5.34	244.29	238.81	243.78	543,273
17 Sep 26	244.39000 -1.19	247.60	242.26	246.45	143,797
16 Sep 26	245.58000 -5.03	250.79	243.55	249.06	159,538
15 Sep 26	250.61000 -3.27	252.77	247.57	252.77	155,149
14 Sep 26	253.88000 +8.85	254.58	249.19	251.12	152,894
11 Sep 26	245.03000 +4.63	245.42	239.45	240.52	156,896
10 Sep 26	240.39999 -3.43	246.58	239.99	243.99	162,604
09 Sep 26	243.83000 +0.48	244.37	235.95	241.91	200,764
08 Sep 26	243.35001 -9.45	253.34	243.00	249.67	227,301
04 Sep 26	252.80000 -5.57	258.19	252.17	254.55	170,958
03 Sep 26	258.37000 -0.04	262.83	256.58	261.36	199,786
02 Sep 26	258.41000 +2.32	263.25	253.96	257.11	218,225
01 Sep 26	256.09000 +0.53	261.46	254.24	258.53	233,279
31 Aug 26	255.56000 -4.84	259.26	253.84	257.80	1,993,368
28 Aug 26	260.39999 +0.96	261.63	257.92	259.44	224,287
27 Aug 26	259.44000 +2.17	261.93	250.68	254.40	230,734
26 Aug 26	257.26999 -0.71	263.36	251.92	257.84	215,878
25 Aug 26	257.98001 -10.66	268.89	257.39	266.53	217,791
24 Aug 26	268.64001 +3.79	271.47	265.35	265.36	242,891
21 Aug 26	264.85001 +2.56	266.94	260.17	262.33	341,483
20 Aug 26	262.29001 -5.09	268.68	261.67	267.23	195,734
19 Aug 26	267.38000 +10.43	270.47	257.04	257.04	187,619
18 Aug 26	256.95001 +9.20	260.40	250.65	251.59	167,118
17 Aug 26	247.75000 -8.24	256.68	246.99	253.49	232,223
14 Aug 26	255.99001 +0.16	257.78	253.39	255.78	148,763
13 Aug 26	255.83000 -2.34	261.36	250.77	259.50	355,138
12 Aug 26	258.17001 +1.53	259.39	250.90	253.71	227,995
11 Aug 26	256.64001 +4.29	258.35	250.47	250.47	165,446
10 Aug 26	252.35001 -0.23	252.89	247.45	249.31	187,799
07 Aug 26	252.58000 -1.48	258.42	250.55	251.66	238,885
06 Aug 26	254.06000 +3.27	255.14	248.44	253.37	166,301
05 Aug 26	250.78999 +6.26	250.93	240.21	246.67	294,421
04 Aug 26	244.53000 +7.67	244.70	230.25	232.93	246,616
03 Aug 26	236.86000 -5.18	254.58	236.55	246.26	325,523
31 Jul 26	242.03999 +8.37	247.12	232.36	240.54	631,912
30 Jul 26	233.67000 -14.88	243.10	230.00	240.46	319,506
29 Jul 26	248.55000 +6.12	248.55	235.65	240.35	267,211
28 Jul 26	242.42999 +14.17	245.68	233.82	233.82	335,182
27 Jul 26	228.25999 +4.71	231.56	224.06	224.13	191,631
24 Jul 26	223.55000 +9.03	223.55	216.52	217.03	195,438
23 Jul 26	214.52000 +3.66	214.85	209.38	210.68	200,586
22 Jul 26	210.86000 -4.96	216.13	209.68	216.13	245,922
21 Jul 26	215.82001 -9.19	224.45	215.21	220.72	243,001
20 Jul 26	225.00999 -2.30	228.35	221.39	226.46	209,845
17 Jul 26	227.31000 +1.37	235.00	225.80	227.77	263,250
16 Jul 26	225.94000 +15.75	232.00	214.00	214.38	418,377
15 Jul 26	210.19000 -28.28	236.27	205.64	236.27	641,176
14 Jul 26	238.47000 -8.70	243.61	236.60	243.61	210,170
13 Jul 26	247.17000 -4.64	258.05	245.81	253.54	211,119
10 Jul 26	251.81000 +4.00	254.01	249.62	250.01	160,376
09 Jul 26	247.81000 -3.55	251.40	245.09	251.40	198,422
08 Jul 26	251.36000 -5.01	256.48	249.70	256.48	168,858
07 Jul 26	256.37000 -0.76	262.70	254.30	258.79	228,346
06 Jul 26	257.13000 -2.12	259.80	254.08	259.80	206,625
02 Jul 26	259.25000 +9.99	259.80	249.33	249.65	180,340
01 Jul 26	249.26500 +9.51	251.72	238.42	241.44	352,671
30 Jun 26	239.75000 +2.24	240.42	235.01	236.04	176,620
29 Jun 26	237.50999 -1.20	241.32	235.15	237.45	185,906
26 Jun 26	238.71001 +8.75	240.38	230.59	230.59	306,808
25 Jun 26	229.96001 +0.43	233.95	227.79	228.71	179,739
24 Jun 26	229.53000 +8.41	229.80	220.43	223.49	220,358
23 Jun 26	221.12000 +9.47	222.30	215.30	215.97	241,944
22 Jun 26	211.64999 -9.49	224.24	210.78	220.97	279,973
18 Jun 26	221.14000 -0.50	223.73	219.05	222.13	573,997
17 Jun 26	221.64000 -4.00	228.29	219.64	223.06	312,318
16 Jun 26	225.64000 +1.60	227.88	223.88	225.00	162,154
15 Jun 26	224.03999 -2.63	228.60	222.92	226.99	141,288
12 Jun 26	226.67000 +0.66	230.00	222.56	226.86	138,483
11 Jun 26	226.00999 -5.97	234.39	225.91	232.02	192,769
10 Jun 26	231.98000 +3.36	234.18	230.00	230.00	153,302
09 Jun 26	228.62000 +4.88	231.97	223.74	223.74	218,166
08 Jun 26	223.74001 -3.48	229.48	221.21	224.13	189,384
05 Jun 26	227.22000 +7.71	227.68	220.00	222.48	165,649
04 Jun 26	219.50999 +12.27	220.07	211.43	212.13	225,940
03 Jun 26	207.24001 -0.30	207.90	204.63	207.49	134,071
02 Jun 26	207.53999 -4.07	211.50	206.18	211.50	163,195
01 Jun 26	211.61000 -1.46	218.74	210.67	210.67	141,477
29 May 26	213.07001 -5.12	217.93	212.36	217.48	242,212
28 May 26	218.19000 -2.52	221.59	217.78	218.96	124,030
27 May 26	220.71001 -2.36	226.31	220.43	222.88	135,155
26 May 26	223.07001 -1.16	227.11	222.67	224.90	200,923
22 May 26	224.23000 -0.50	226.73	221.70	222.88	188,685
21 May 26	224.73000 +2.66	225.76	216.06	221.73	220,626
20 May 26	222.07001 -1.08	223.48	220.05	222.81	128,119
19 May 26	223.14999 +1.64	229.13	219.61	222.16	189,193
18 May 26	221.50999 +8.46	221.64	212.65	212.67	179,905
15 May 26	213.05000 -0.26	220.49	212.01	215.45	150,605
14 May 26	213.31000 +0.65	216.40	211.38	214.59	222,820
13 May 26	212.66000 -5.84	219.92	211.48	216.39	168,333
12 May 26	218.50000 +1.41	221.41	215.00	217.28	171,155
11 May 26	217.09000 +1.19	218.60	212.55	217.00	195,651
08 May 26	215.89999 -0.85	218.21	211.01	216.42	139,929
07 May 26	216.75000 +3.19	219.19	213.30	213.30	224,824
06 May 26	213.56000 -7.68	223.71	213.55	221.25	219,140
05 May 26	221.24001 +10.59	223.46	210.90	210.90	432,956
04 May 26	210.64999 -4.31	217.75	210.07	214.85	229,969
01 May 26	214.96001 -3.97	224.82	214.21	220.91	254,557
30 Apr 26	218.92999 -0.80	219.71	215.44	217.34	323,854
29 Apr 26	219.73000 -10.21	227.93	217.95	227.74	197,976
28 Apr 26	229.94000 -1.28	236.13	228.76	235.20	232,125
27 Apr 26	231.22000 -2.40	236.75	225.49	236.75	248,344
24 Apr 26	233.62000 -15.28	256.77	231.00	248.73	391,022
23 Apr 26	248.89999 -1.10	251.56	246.34	251.56	253,889
22 Apr 26	250.00000 -3.85	254.16	248.00	252.06	169,079
21 Apr 26	253.85001 +0.22	257.54	251.77	253.47	215,498
20 Apr 26	253.63000 +8.82	254.52	243.30	244.77	224,882
17 Apr 26	244.81000 +3.54	246.65	241.43	241.95	254,863
16 Apr 26	241.27000 -3.26	246.96	240.05	245.17	278,086
15 Apr 26	244.53000 -4.90	250.85	242.25	250.32	275,645
14 Apr 26	249.42999 -11.86	261.71	249.43	261.29	209,117
13 Apr 26	261.29001 +7.53	262.24	251.42	252.22	159,352
10 Apr 26	253.75999 -3.49	260.58	251.80	257.79	248,790
09 Apr 26	257.25000 +3.87	259.55	250.40	250.40	156,872
08 Apr 26	253.38000 +4.84	254.57	248.35	249.03	216,536
07 Apr 26	248.53999 -5.79	254.00	248.11	252.49	164,447
06 Apr 26	254.33000 +4.82	254.76	248.15	249.03	119,027
02 Apr 26	249.50999 +2.52	251.74	245.50	247.68	128,846
01 Apr 26	246.99001 -4.32	251.05	245.00	251.05	145,077
31 Mar 26	251.31000 +3.32	252.67	245.24	249.45	263,662
30 Mar 26	247.99001 +7.12	250.33	242.92	243.55	226,190
27 Mar 26	240.87000 -2.39	244.43	240.53	244.43	134,095
26 Mar 26	243.25999 +7.17	244.78	236.38	236.46	195,929
25 Mar 26	236.09000 -4.44	243.54	233.82	241.63	162,949
24 Mar 26	240.53000 -5.35	247.43	240.39	245.69	168,590
23 Mar 26	245.88000 +5.51	248.98	239.47	242.63	316,897
20 Mar 26	240.37000 -0.56	243.30	239.83	240.86	1,472,039
19 Mar 26	240.92999 -2.94	245.40	235.22	244.46	206,572
18 Mar 26	243.87000 -3.21	250.39	243.79	245.40	196,631
17 Mar 26	247.08000 -0.15	253.33	245.30	249.54	152,266
16 Mar 26	247.23000 +0.32	250.38	245.76	247.09	166,292
13 Mar 26	246.91000 +3.88	247.30	242.54	246.50	127,017
12 Mar 26	243.03000 +0.33	246.64	240.65	240.65	238,876
11 Mar 26	242.70000 -1.29	247.50	237.59	244.80	240,446
10 Mar 26	243.99001 -11.67	257.48	242.37	253.42	208,825
09 Mar 26	255.66000 -4.19	259.50	247.00	259.00	328,818
06 Mar 26	259.85001 -9.85	270.94	259.80	268.03	282,326
05 Mar 26	269.70001 -2.49	278.17	269.56	272.00	172,638
04 Mar 26	272.19000 +0.03	275.16	262.34	269.41	186,296
03 Mar 26	272.16000 +5.41	273.25	260.83	265.58	178,797
02 Mar 26	266.75000 -2.69	271.17	263.33	269.50	188,300
27 Feb 26	269.44000 +0.74	269.66	263.64	268.87	235,964
26 Feb 26	268.70001 -1.12	276.63	268.66	272.36	241,680
25 Feb 26	269.82001 +12.81	271.06	256.64	258.82	290,502
24 Feb 26	257.01001 -6.76	262.81	247.01	258.49	441,082
23 Feb 26	263.76999 -9.27	273.95	263.38	273.42	253,375
20 Feb 26	273.04001 -1.59	279.47	270.74	277.14	198,634
19 Feb 26	274.63000 -2.77	277.99	271.98	277.99	183,376
18 Feb 26	277.39999 -6.45	285.18	277.15	283.65	158,227
17 Feb 26	283.85001 +4.74	287.91	282.43	282.90	323,064
13 Feb 26	279.10999 -3.83	284.36	276.46	282.78	163,479
12 Feb 26	282.94000 +2.45	286.29	278.10	279.86	161,224
11 Feb 26	280.48999 +1.85	281.41	271.11	276.69	231,560
10 Feb 26	278.64001 +9.07	280.10	267.39	270.79	286,014
09 Feb 26	269.57001 -18.14	288.98	269.30	286.32	246,106
06 Feb 26	287.70999 +2.09	292.69	284.86	287.37	192,799
05 Feb 26	285.62000 -0.76	291.27	284.78	285.55	124,742
04 Feb 26	286.38000 +5.63	292.18	280.90	282.00	259,374
03 Feb 26	280.75000 -1.18	286.83	278.77	279.93	165,375
02 Feb 26	281.92999 -1.08	285.21	279.98	284.65	165,461
30 Jan 26	283.01001 +0.91	284.12	277.62	282.61	616,377
29 Jan 26	282.10001 +8.57	284.66	275.34	275.34	214,253
28 Jan 26	273.53000 +1.03	274.72	270.07	272.50	175,044
27 Jan 26	272.50000 -8.05	281.55	272.35	280.36	176,477
26 Jan 26	280.54999 +4.70	280.67	275.79	277.96	158,782
23 Jan 26	275.85001 -9.50	285.47	275.14	283.65	143,556
22 Jan 26	285.35001 +5.45	286.36	278.96	280.00	121,827
21 Jan 26	279.89999 -6.98	289.87	275.00	286.45	181,447
20 Jan 26	286.88000 +3.67	290.08	280.51	283.24	192,150
16 Jan 26	283.20999 +0.14	283.24	279.24	281.96	175,295
15 Jan 26	283.07001 -0.78	288.22	282.97	284.56	92,820
14 Jan 26	283.85001 +2.44	286.47	282.21	282.21	148,561
13 Jan 26	281.41000 -0.89	290.16	280.33	283.15	276,567
12 Jan 26	282.29999 +1.78	287.02	280.60	282.25	170,379
09 Jan 26	280.51999 -4.84	287.38	280.24	285.17	86,884
08 Jan 26	285.35999 +3.46	288.37	280.18	280.18	100,408
07 Jan 26	281.89999 -3.61	285.88	281.81	285.82	115,827
06 Jan 26	285.51001 +3.58	285.97	277.24	278.70	133,497
05 Jan 26	281.92999 +4.12	284.10	275.82	275.87	146,884
02 Jan 26	277.81000 -8.84	285.51	275.82	285.00	165,229
31 Dec 25	286.64999 -1.20	288.93	286.07	286.07	128,824
30 Dec 25	287.85001 +0.42	289.66	283.92	286.00	99,529
29 Dec 25	287.42999 +5.03	288.10	282.92	284.01	111,359
26 Dec 25	282.39999 -1.60	284.04	280.69	283.88	65,371
24 Dec 25	284.00000 +0.22	284.97	282.43	284.83	75,812
23 Dec 25	283.78000 -2.37	287.45	283.73	286.35	99,470
22 Dec 25	286.14999 +2.33	287.18	278.97	280.67	152,615
19 Dec 25	283.82001 -5.23	289.17	281.73	289.05	649,322
18 Dec 25	289.04999 +0.24	292.69	286.98	287.61	128,762
17 Dec 25	288.81000 +1.30	292.17	287.15	287.15	197,290
16 Dec 25	287.51001 +0.47	288.52	282.96	287.36	167,732
15 Dec 25	287.04001 -0.29	290.51	284.60	287.76	173,279
12 Dec 25	287.32999 +8.37	292.99	283.86	284.17	231,609
11 Dec 25	278.95999 +3.96	282.92	274.47	275.32	244,391
10 Dec 25	275.00000 -2.40	280.45	273.59	277.51	229,986
09 Dec 25	277.39999 -3.41	285.00	276.00	281.54	143,896
08 Dec 25	280.81000 -15.65	295.44	279.70	295.26	164,910
05 Dec 25	296.45999 -3.32	300.22	295.62	298.59	95,518
04 Dec 25	299.78000 +3.57	301.14	296.21	297.51	100,886
03 Dec 25	296.20999 +0.26	299.33	294.10	295.88	85,063
02 Dec 25	295.95001 +2.19	297.28	292.74	293.90	127,403
01 Dec 25	293.76001 -1.73	297.12	292.47	294.84	119,623
28 Nov 25	295.48999 +1.25	297.03	293.96	295.61	52,611
26 Nov 25	294.23999 -1.39	298.02	294.24	294.68	86,426
25 Nov 25	295.63000 +3.71	298.79	294.68	294.73	99,536
24 Nov 25	291.92001 -4.44	297.43	291.59	295.17	217,445
21 Nov 25	296.35999 +3.30	301.61	293.17	293.17	170,616
20 Nov 25	293.06000 +8.00	294.38	285.68	285.77	159,814
19 Nov 25	285.06000 -5.11	292.04	282.91	289.18	159,553
18 Nov 25	290.17001 +2.89	293.20	287.10	287.47	124,809
17 Nov 25	287.28000 +0.70	290.24	285.15	288.44	134,757
14 Nov 25	286.57999 -0.60	293.69	284.70	288.67	136,399
13 Nov 25	287.17999 +4.34	290.12	282.77	284.10	109,144
12 Nov 25	282.84000 +0.18	285.49	279.53	284.85	121,177
11 Nov 25	282.66000 +5.03	282.69	277.00	278.25	187,063
10 Nov 25	277.63000 -7.21	283.98	276.91	283.77	132,107
07 Nov 25	284.84000 +3.26	285.71	282.40	282.40	152,485
06 Nov 25	281.57999 -6.58	289.15	281.36	288.00	123,300
05 Nov 25	288.16000 -1.26	290.88	286.23	289.60	121,969
04 Nov 25	289.42001 +4.07	290.58	279.78	286.70	178,520
03 Nov 25	285.35001 -7.29	292.64	284.42	292.64	195,945
31 Oct 25	292.64001 -17.00	320.50	282.01	315.64	368,418
30 Oct 25	309.64001 +7.77	314.51	303.64	303.64	179,823
29 Oct 25	301.87000 -18.47	318.64	301.68	318.64	212,515
28 Oct 25	320.34000 -9.63	330.33	320.34	329.97	220,233
27 Oct 25	329.97000 +5.30	330.54	324.82	324.99	194,224
24 Oct 25	324.67001 -1.02	326.44	323.34	325.69	103,056
23 Oct 25	325.69000 +2.95	326.66	321.20	325.47	122,151
22 Oct 25	322.73999 -3.15	328.14	320.18	327.49	120,777
21 Oct 25	325.89001 +9.47	327.63	316.19	317.02	126,760
20 Oct 25	316.42001 -0.24	317.86	313.49	317.48	101,546
17 Oct 25	316.66000 +4.73	316.77	312.61	313.55	123,367
16 Oct 25	311.92999 -6.47	316.84	306.84	316.84	160,814
15 Oct 25	318.39999 -2.74	320.00	314.90	319.35	107,400
14 Oct 25	321.14001 +1.67	322.72	314.99	319.23	95,436
13 Oct 25	319.47000 -4.84	325.02	314.25	324.58	101,986
10 Oct 25	324.31000 +3.86	329.74	322.64	323.09	116,909
09 Oct 25	320.45001 -7.25	329.01	319.06	328.83	127,007
08 Oct 25	327.70001 +8.29	328.64	318.00	320.90	98,053
07 Oct 25	319.41000 +3.22	321.32	318.07	318.07	86,417
06 Oct 25	316.19000 -2.97	317.77	313.73	317.45	99,168
03 Oct 25	319.16000 +4.55	322.54	314.61	314.61	102,646
02 Oct 25	314.60999 +2.56	315.80	306.80	310.89	108,972
01 Oct 25	312.04999 -6.11	324.56	311.54	318.32	152,423
30 Sep 25	318.16000 +4.91	318.35	313.44	313.44	110,338
29 Sep 25	313.25000 -2.74	315.99	312.52	315.99	104,514
26 Sep 25	315.98999 +3.04	317.49	315.00	315.49	81,937
25 Sep 25	312.95001 -1.32	317.28	310.49	315.26	119,853
24 Sep 25	314.26999 -3.03	317.28	310.19	316.62	173,277
23 Sep 25	317.29999 -3.73	324.35	316.76	323.65	150,772
22 Sep 25	321.03000 +3.04	321.50	316.10	317.64	99,282
19 Sep 25	317.98999 -1.63	321.24	317.74	319.62	292,478
18 Sep 25	319.62000 -0.75	323.29	318.00	318.88	99,224
17 Sep 25	320.37000 -0.36	328.53	319.48	322.02	202,963
16 Sep 25	320.73001 -1.08	323.98	320.44	322.22	115,266
15 Sep 25	321.81000 -16.85	341.71	321.81	339.81	119,161
12 Sep 25	338.66000 +0.74	340.70	336.42	338.01	66,598
11 Sep 25	337.92001 +7.92	338.26	328.64	329.92	112,741
10 Sep 25	330.00000 -1.55	332.57	328.19	330.56	132,800
09 Sep 25	331.54999 -4.70	335.51	330.74	335.51	88,937
08 Sep 25	336.25000 +1.18	337.24	333.85	335.96	101,204
05 Sep 25	335.07001 -1.36	337.75	334.26	335.44	104,250
04 Sep 25	336.42999 +8.26	336.56	325.76	329.27	149,034
03 Sep 25	328.17001 -9.89	337.55	323.76	337.55	178,567
02 Sep 25	338.06000 -16.32	355.11	337.20	355.11	165,809
29 Aug 25	354.38000 +3.02	357.75	350.89	352.01	114,612
28 Aug 25	351.35999 +0.57	352.12	348.71	350.45	94,626
27 Aug 25	350.79001 +0.70	354.33	349.83	349.83	93,994
26 Aug 25	350.09500 -13.23	362.91	349.84	362.91	261,993
25 Aug 25	363.32001 -3.04	366.20	362.94	366.20	104,091
22 Aug 25	366.35999 +6.54	368.80	362.08	362.08	101,782
21 Aug 25	359.82001 -4.46	364.99	359.40	363.58	85,742
20 Aug 25	364.28000 +1.31	367.14	363.17	364.09	88,914
19 Aug 25	362.97000 +3.23	363.32	357.98	358.60	119,612
18 Aug 25	359.73999 -6.78	366.85	359.72	366.00	86,746
15 Aug 25	366.51999 -1.55	371.45	364.35	371.45	201,936
14 Aug 25	368.07001 -0.89	369.47	364.77	369.32	102,327
13 Aug 25	368.95999 +6.30	369.79	361.40	363.09	162,601
12 Aug 25	362.66000 +1.81	364.04	360.19	360.59	139,038
11 Aug 25	360.85001 +3.53	368.50	358.09	359.18	216,366
08 Aug 25	357.32001 +4.72	380.67	352.82	359.32	204,425
07 Aug 25	352.60001 -6.28	360.65	352.02	360.65	101,561
06 Aug 25	358.88000 +2.06	360.43	346.00	356.82	130,514
05 Aug 25	356.82001 +0.61	361.72	354.02	356.31	92,449
04 Aug 25	356.20999 +5.46	356.71	352.34	352.61	103,446
01 Aug 25	350.75000 -5.49	356.53	346.95	356.53	128,020
31 Jul 25	356.23999 +2.91	357.12	351.04	351.04	339,376
30 Jul 25	353.32999 -2.30	356.54	349.35	356.54	124,926
29 Jul 25	355.63000 +2.03	355.90	351.58	355.11	79,229
28 Jul 25	353.60001 -2.10	357.22	353.55	354.30	119,657
25 Jul 25	355.70001 -11.24	372.88	354.73	368.29	151,862
24 Jul 25	366.94000 +1.57	367.49	360.27	365.00	238,682
23 Jul 25	365.37000 +1.27	367.65	360.89	365.00	187,354
22 Jul 25	364.10001 +11.83	365.21	354.61	354.61	153,177
21 Jul 25	352.26999 -1.05	360.35	351.42	352.32	183,216
18 Jul 25	353.32001 -0.85	358.55	350.00	356.66	220,386
17 Jul 25	354.17001 +5.91	354.91	346.70	346.70	100,076
16 Jul 25	348.26001 +6.36	348.59	341.76	345.12	94,080
15 Jul 25	341.89999 -4.97	346.87	341.81	346.31	119,696
14 Jul 25	346.87000 +2.76	349.70	343.02	344.17	90,411
11 Jul 25	344.10999 -7.29	351.61	344.08	351.00	109,018
10 Jul 25	351.39999 +6.92	355.18	341.35	344.48	121,777
09 Jul 25	344.48001 +3.57	345.32	340.09	342.92	121,507
08 Jul 25	340.91000 -0.40	344.96	337.68	338.21	177,846
07 Jul 25	341.31000 -5.63	345.05	339.52	344.09	123,568
03 Jul 25	346.94000 +3.85	348.09	344.48	344.48	66,895
02 Jul 25	343.09000 -8.96	352.05	332.34	352.05	251,283
01 Jul 25	352.04999 +5.26	354.15	344.89	346.97	157,852
30 Jun 25	346.79001 +6.34	348.22	338.76	340.03	139,120
27 Jun 25	340.45001 -0.28	341.55	333.33	340.26	145,108
26 Jun 25	340.73001 -0.57	343.77	336.14	341.30	191,057
25 Jun 25	341.29999 -12.33	353.11	340.79	353.01	164,035
24 Jun 25	353.63000 -3.24	358.31	350.54	358.31	128,144
23 Jun 25	356.87000 +4.83	357.11	348.90	352.60	136,673
20 Jun 25	352.04001 +3.47	356.85	348.17	350.50	462,615
18 Jun 25	348.57001 -2.88	353.70	348.35	351.30	149,279
17 Jun 25	351.45001 -6.36	356.00	349.43	355.38	127,732
16 Jun 25	357.81000 +1.05	364.35	357.62	360.39	134,027
13 Jun 25	356.76001 -2.00	359.70	353.15	356.39	86,423
12 Jun 25	358.76001 +2.01	359.26	353.88	356.00	107,484
11 Jun 25	356.75000 -3.54	361.21	355.05	359.50	86,839
10 Jun 25	360.29001 -1.40	363.01	356.79	363.01	101,719
09 Jun 25	361.69000 -10.00	370.91	354.07	370.91	172,056
06 Jun 25	371.69000 +4.37	377.17	371.40	371.46	121,744
05 Jun 25	367.32001 +7.55	367.64	358.74	359.05	129,658
04 Jun 25	359.76999 -2.41	363.46	355.40	361.98	125,382
03 Jun 25	362.17999 +2.49	362.61	355.14	357.27	126,363
02 Jun 25	359.69000 +1.18	360.58	353.20	355.65	84,731
30 May 25	358.51001 +2.47	359.10	351.47	356.61	211,167
29 May 25	356.04001 +7.58	356.23	347.82	348.29	126,498
28 May 25	348.45999 -4.95	355.10	347.97	351.76	145,341
27 May 25	353.41000 +4.61	354.00	348.58	352.73	158,294
23 May 25	348.79999 +0.04	351.06	345.01	345.01	125,929
22 May 25	348.76001 -5.23	354.10	343.76	354.10	119,462
21 May 25	353.98999 -14.93	368.65	353.00	367.35	152,053
20 May 25	368.92001 -3.79	370.77	367.52	370.25	86,447
19 May 25	372.70999 -1.23	374.09	370.91	373.48	72,479
16 May 25	373.94000 +5.88	374.21	366.47	369.71	118,261
15 May 25	368.06000 +8.53	368.97	358.90	358.90	117,131
14 May 25	359.53000 +0.15	361.99	354.45	359.39	122,157
13 May 25	359.38000 +1.91	364.81	357.65	357.65	112,832
12 May 25	357.47000 +4.27	357.47	345.64	354.70	126,176
09 May 25	353.20001 -5.69	358.06	352.61	357.66	92,046
08 May 25	358.89001 -4.08	364.00	357.70	363.73	93,912
07 May 25	362.97000 +1.89	365.05	359.98	361.71	145,754
06 May 25	361.07999 +0.10	362.61	358.31	359.75	121,491
05 May 25	360.98001 -3.33	363.75	357.27	360.73	84,725
02 May 25	364.31000 +13.18	365.65	353.77	353.77	120,238
01 May 25	351.13000 -7.49	359.60	345.45	359.60	195,032
30 Apr 25	358.62000 +2.80	362.00	347.38	355.20	318,564
29 Apr 25	355.82001 +8.49	358.52	345.79	349.39	232,042
28 Apr 25	347.32999 -14.52	362.17	344.49	362.17	232,544
25 Apr 25	361.85001 -46.88	391.55	349.73	380.27	326,430
24 Apr 25	408.73001 -2.93	411.84	399.67	410.13	124,715
23 Apr 25	411.66000 +6.36	412.52	406.15	406.15	131,449
22 Apr 25	405.29999 +10.13	412.00	400.05	412.00	105,613
21 Apr 25	395.17001 -15.78	408.00	393.05	408.00	106,275
17 Apr 25	410.95001 -0.93	417.88	408.72	416.89	175,998
16 Apr 25	411.88000 -7.84	421.00	408.74	419.91	120,446
15 Apr 25	419.72000 -4.21	434.00	418.00	434.00	87,753
14 Apr 25	423.92999 +4.70	432.00	419.55	432.00	108,248
11 Apr 25	419.23001 +4.38	424.78	413.20	414.85	197,622
10 Apr 25	414.85001 +12.85	419.52	401.19	401.99	184,586
09 Apr 25	402.00000 +21.49	404.27	371.32	376.10	158,939
08 Apr 25	380.51001 -0.54	400.59	378.16	393.83	132,773
07 Apr 25	381.04999 -15.52	393.58	376.95	390.29	152,041
04 Apr 25	396.57001 -24.99	417.81	393.08	417.64	277,064
03 Apr 25	421.56000 +6.00	423.73	409.20	417.75	162,620
02 Apr 25	415.56000 +4.56	416.63	407.33	410.73	154,975
01 Apr 25	411.00000 -8.05	419.39	408.97	417.18	137,911
31 Mar 25	419.04999 +8.39	421.73	407.25	410.56	154,524
28 Mar 25	410.66000 -8.89	421.89	410.49	419.54	88,991
27 Mar 25	419.54999 +0.08	421.33	417.46	421.33	76,996
26 Mar 25	419.47000 +4.73	422.64	415.36	416.46	105,167
25 Mar 25	414.73999 +2.62	425.00	409.77	412.23	126,618
24 Mar 25	412.12000 +2.18	414.73	407.29	412.59	94,875
21 Mar 25	409.94000 +0.04	416.77	405.52	410.12	280,262
20 Mar 25	409.89999 -4.37	413.92	407.32	413.92	124,839
19 Mar 25	414.26999 -3.77	420.00	404.66	416.90	117,573
18 Mar 25	418.04001 -7.21	423.67	416.99	422.38	75,967
17 Mar 25	425.25000 +3.72	428.09	418.00	420.05	95,851
14 Mar 25	421.53000 +3.26	426.75	417.49	421.35	87,947
13 Mar 25	418.26999 -0.72	420.21	412.65	416.86	98,304
12 Mar 25	418.98999 -24.56	442.48	418.82	442.48	139,333
11 Mar 25	443.54999 -7.06	453.82	438.69	453.82	121,791
10 Mar 25	450.60999 +3.87	456.93	436.54	438.19	100,962
07 Mar 25	446.73999 -3.10	454.83	445.55	448.07	107,003
06 Mar 25	449.84000 +2.77	451.78	438.39	440.82	184,106
05 Mar 25	447.07001 +6.63	447.45	439.25	440.95	141,112
04 Mar 25	440.44000 -9.25	451.10	440.06	448.99	169,538
03 Mar 25	449.69000 +21.62	455.12	425.04	426.28	258,171
28 Feb 25	428.07001 +23.09	435.57	411.54	411.54	398,067
27 Feb 25	404.98001 +5.31	406.55	399.60	400.86	157,618
26 Feb 25	399.67001 +2.98	405.48	396.58	396.75	146,547
25 Feb 25	396.69000 +6.38	397.11	387.29	390.00	131,691
24 Feb 25	390.31000 +6.85	393.81	383.80	383.80	128,233
21 Feb 25	383.45999 -3.94	390.18	380.61	389.21	114,211
20 Feb 25	387.39999 -1.67	389.42	382.90	387.22	114,498
19 Feb 25	389.07001 -1.93	392.01	384.52	392.01	101,296
18 Feb 25	391.00000 +2.05	395.02	390.37	392.29	84,930
14 Feb 25	388.95001 -3.66	392.28	388.09	392.28	82,452
13 Feb 25	392.60999 +12.25	392.72	377.18	379.26	111,559
12 Feb 25	380.35999 -16.39	391.31	379.93	390.76	149,857
11 Feb 25	396.75000 -7.68	404.62	396.30	404.62	111,462
10 Feb 25	404.42999 -7.81	414.76	402.70	414.42	98,686
07 Feb 25	412.23999 -0.63	415.52	409.49	415.52	64,827
06 Feb 25	412.87000 +6.10	414.74	406.02	407.56	91,504
05 Feb 25	406.76999 +3.46	407.44	398.10	406.48	108,165
04 Feb 25	403.31000 -0.30	406.22	399.70	404.09	99,582
03 Feb 25	403.60999 +0.66	410.63	390.18	402.11	194,412
31 Jan 25	402.95001 +3.80	406.77	398.24	400.23	1,586,355
30 Jan 25	399.14999 +5.24	400.36	389.30	394.45	163,759
29 Jan 25	393.91000 -12.82	406.52	389.83	405.41	254,136
28 Jan 25	406.73001 +2.69	415.56	402.19	404.29	214,844
27 Jan 25	404.04001 +17.06	411.03	387.92	388.83	225,261
24 Jan 25	386.98001 +9.36	387.72	374.79	379.05	116,338
23 Jan 25	377.62000 -0.08	379.02	374.75	376.63	108,871
22 Jan 25	377.70001 -3.37	384.54	373.13	380.53	182,307
21 Jan 25	381.07001 -24.50	395.42	367.00	394.59	299,942
17 Jan 25	405.57001 -0.09	413.54	405.33	411.45	112,968
16 Jan 25	405.66000 +5.48	407.17	397.79	399.93	104,476
15 Jan 25	400.17999 +0.40	406.66	398.86	404.99	74,463
14 Jan 25	399.78000 +11.20	400.53	387.92	388.45	80,122
13 Jan 25	388.57999 -0.66	391.65	385.23	385.24	71,732
10 Jan 25	389.23999 -12.11	397.80	383.41	397.15	108,659
08 Jan 25	401.35001 -0.91	403.52	398.85	402.07	87,686
07 Jan 25	402.26001 -2.94	408.90	399.50	405.42	111,793
06 Jan 25	405.20001 -9.50	417.32	405.10	415.10	97,069
03 Jan 25	414.70001 +5.20	415.64	409.30	413.37	78,632
02 Jan 25	409.50000 -2.73	422.48	408.01	414.80	74,631
31 Dec 24	412.23001 +0.85	413.83	410.26	413.83	98,979
30 Dec 24	411.38000 -7.94	414.58	409.36	414.58	107,052
27 Dec 24	419.32001 -4.82	427.00	417.00	421.51	56,001
26 Dec 24	424.14001 +1.52	424.26	420.30	422.25	47,439
24 Dec 24	422.62000 +2.27	423.18	418.97	420.57	51,401
23 Dec 24	420.35001 +3.87	421.51	410.80	412.87	99,624
20 Dec 24	416.48001 +8.10	418.97	405.55	405.95	579,095
19 Dec 24	408.38000 +5.36	412.86	402.07	402.48	139,987
18 Dec 24	403.01999 -21.32	425.20	403.02	421.09	148,365
17 Dec 24	424.34000 +1.10	425.08	417.90	421.42	112,995
16 Dec 24	423.23999 +2.46	427.85	420.41	421.44	114,235
13 Dec 24	420.78000 +10.01	429.09	414.27	414.27	196,658
12 Dec 24	410.76999 +3.39	412.04	406.75	408.60	111,478
11 Dec 24	407.38000 +5.73	410.05	401.44	403.59	120,083
10 Dec 24	401.64999 -8.06	405.34	385.25	405.34	175,559
09 Dec 24	409.70999 -2.16	414.14	408.65	413.63	92,905
06 Dec 24	411.87000 -12.53	424.30	409.82	424.29	125,360
05 Dec 24	424.39999 -2.46	437.46	424.12	428.41	94,969
04 Dec 24	426.85999 -6.51	435.34	426.45	432.12	72,852
03 Dec 24	433.37000 -3.88	438.03	432.46	435.66	116,459
02 Dec 24	437.25000 -3.31	440.56	431.98	440.56	119,226
29 Nov 24	440.56000 +2.44	445.95	435.39	438.98	129,290
27 Nov 24	438.12000 -0.36	441.17	435.11	440.13	92,305
26 Nov 24	438.48001 +7.18	439.23	431.59	432.24	121,119
25 Nov 24	431.29999 +2.80	438.76	427.16	431.97	537,538
22 Nov 24	428.50000 +3.47	433.12	425.51	426.06	159,812
21 Nov 24	425.03000 +5.58	426.54	417.35	420.93	147,467
20 Nov 24	419.45001 +3.00	419.72	411.06	414.93	109,406
19 Nov 24	416.45001 +3.82	417.24	403.08	408.20	158,626
18 Nov 24	412.63000 +7.63	416.32	403.64	405.76	151,627
15 Nov 24	405.00000 -1.11	413.91	402.95	408.74	207,494
14 Nov 24	406.10999 -4.48	410.87	405.12	410.62	125,288
13 Nov 24	410.59000 -6.96	417.74	410.53	417.74	87,715
12 Nov 24	417.54999 -4.41	424.33	416.33	422.80	79,797
11 Nov 24	421.95999 -5.46	430.58	420.92	427.94	93,628
08 Nov 24	427.42001 +3.00	430.24	423.88	425.75	105,883
07 Nov 24	424.42001 -3.59	427.22	420.45	426.66	102,946
06 Nov 24	428.01001 +19.32	430.57	420.30	421.06	188,314
05 Nov 24	408.69000 +6.19	409.20	398.61	401.90	165,490
04 Nov 24	402.50000 -12.68	419.39	402.20	415.04	180,114
01 Nov 24	415.17999 -33.66	453.00	411.68	451.22	221,096
31 Oct 24	448.84000 -1.39	452.42	445.91	449.46	275,107
30 Oct 24	450.23001 -2.64	453.21	446.96	450.96	110,910
29 Oct 24	452.87000 +2.51	454.44	448.33	448.44	129,015
28 Oct 24	450.35999 +6.34	454.39	445.49	449.12	143,833
25 Oct 24	444.01999 -14.28	462.21	440.60	458.29	241,112
24 Oct 24	458.29999 -5.48	467.54	456.86	465.48	163,719
23 Oct 24	463.78000 -4.64	469.30	460.45	469.30	191,451
22 Oct 24	468.42001 -9.49	476.92	466.97	476.92	154,532
21 Oct 24	477.91000 -3.77	481.52	471.97	480.74	160,844
18 Oct 24	481.67999 -1.37	491.03	475.93	475.93	250,802
17 Oct 24	483.04999 -30.27	518.00	479.40	516.49	237,535
16 Oct 24	513.32001 -12.33	525.65	510.52	525.65	155,342
15 Oct 24	525.65002 -7.62	539.10	524.62	533.27	129,865
14 Oct 24	533.27002 -1.43	536.86	531.10	536.86	58,945
11 Oct 24	534.70001 +5.23	538.46	531.44	531.44	64,991
10 Oct 24	529.46997 -3.13	535.61	526.99	531.70	87,902
09 Oct 24	532.59998 +1.70	533.88	525.36	528.69	76,990
08 Oct 24	530.90002 +8.92	533.42	526.37	526.42	72,259
07 Oct 24	521.97998 -20.88	541.64	518.88	541.64	104,161
04 Oct 24	542.85999 +7.19	543.31	535.46	535.46	84,480
03 Oct 24	535.66998 -5.76	541.60	527.15	541.60	135,514
02 Oct 24	541.42999 +2.16	544.49	538.03	540.38	78,017
01 Oct 24	539.27002 -0.55	543.16	533.13	539.16	102,307
30 Sep 24	539.82001 +0.82	544.23	535.96	539.00	138,902
27 Sep 24	539.00000 +1.12	544.58	537.73	537.73	90,201
26 Sep 24	537.88000 -1.07	542.24	535.75	539.27	85,661
25 Sep 24	538.95001 -5.89	547.00	537.69	544.84	116,434
24 Sep 24	544.84003 +6.56	545.05	533.15	539.58	115,756
23 Sep 24	538.28003 +17.27	539.09	524.88	526.55	196,383
20 Sep 24	521.01001 -5.32	530.21	517.01	526.76	5,396,183
19 Sep 24	526.33002 -9.82	539.15	524.71	537.84	145,881
18 Sep 24	536.15002 +11.22	538.98	524.35	524.79	149,136
17 Sep 24	524.92999 -2.97	533.66	520.41	527.04	140,816
16 Sep 24	527.90002 +6.92	535.84	525.49	525.49	135,404
13 Sep 24	520.97998 +10.03	522.51	512.18	514.74	125,878
12 Sep 24	510.95001 +9.37	511.08	502.39	502.39	114,216
11 Sep 24	501.57999 -5.16	509.00	500.71	506.72	107,125
10 Sep 24	506.73999 +3.55	512.77	502.99	502.99	174,761
09 Sep 24	503.19000 -3.11	536.96	501.83	516.61	282,338
06 Sep 24	506.29999 +10.35	507.50	497.30	497.30	87,366
05 Sep 24	495.95001 -2.78	498.28	489.56	498.28	52,509
04 Sep 24	498.73001 +6.13	498.88	487.93	493.42	61,213
03 Sep 24	492.60001 -15.63	508.38	485.93	508.38	107,848
30 Aug 24	508.23001 +8.25	510.74	501.76	502.06	135,017
29 Aug 24	499.98001 +4.50	503.82	483.92	499.00	87,464
28 Aug 24	495.48001 +6.94	496.26	486.09	488.95	233,696
27 Aug 24	488.54001 +2.91	489.30	482.21	483.64	134,238
26 Aug 24	485.63000 -3.61	493.17	484.00	493.17	68,700
23 Aug 24	489.23999 +3.67	494.89	484.00	485.91	63,492
22 Aug 24	485.57001 +10.12	486.14	476.50	476.50	86,285
21 Aug 24	475.45001 +8.31	475.45	465.40	469.99	83,247
20 Aug 24	467.14001 -11.39	479.00	465.51	477.34	55,160
19 Aug 24	478.53000 +4.36	480.75	472.54	475.78	40,839
16 Aug 24	474.17001 +6.83	476.47	467.83	467.83	73,702
15 Aug 24	467.34000 +1.93	470.70	465.24	467.65	47,443
14 Aug 24	465.41000 +11.25	466.26	455.97	455.97	56,458
13 Aug 24	454.16000 +2.63	457.00	450.43	452.61	41,584
12 Aug 24	451.53000 +1.58	457.90	449.73	450.74	37,360
09 Aug 24	449.95001 +4.75	450.00	444.00	445.66	33,509
08 Aug 24	445.20001 +6.88	447.57	439.00	439.00	42,374
07 Aug 24	438.32001 -1.18	445.03	437.08	440.43	46,694
06 Aug 24	439.50000 +2.84	444.00	434.60	436.36	56,665
05 Aug 24	436.66000 -1.24	439.99	422.18	425.73	71,262
02 Aug 24	437.89999 -1.82	440.75	430.47	436.68	90,651
01 Aug 24	439.72000 -1.43	441.30	433.25	441.30	40,389
31 Jul 24	441.14999 -1.48	445.30	436.57	440.62	115,137
30 Jul 24	442.63000 +16.31	444.80	426.88	428.96	72,930
29 Jul 24	426.32001 +4.94	433.59	417.35	421.68	69,287
26 Jul 24	421.38000 +33.87	423.16	372.67	396.72	141,034
25 Jul 24	387.51001 +3.98	392.36	383.29	384.90	89,120
24 Jul 24	383.53000 -4.67	389.48	383.48	386.07	65,789
23 Jul 24	388.20001 +3.94	389.44	383.80	386.15	46,356
22 Jul 24	384.26001 +6.92	384.80	379.20	379.20	40,475
19 Jul 24	377.34000 -3.90	379.91	376.17	379.91	46,171
18 Jul 24	381.23999 -0.93	385.47	381.05	381.05	39,604
17 Jul 24	382.17001 +2.23	385.95	379.49	379.49	47,636
16 Jul 24	379.94000 +5.37	382.00	373.42	375.29	51,029
15 Jul 24	374.57001 +5.32	377.20	370.64	370.64	40,869
12 Jul 24	369.25000 +6.78	369.95	364.26	364.42	40,769
11 Jul 24	362.47000 +4.53	365.29	359.52	359.52	38,687
10 Jul 24	357.94000 +1.38	361.24	356.31	356.31	31,001
09 Jul 24	356.56000 -12.53	367.77	355.94	367.77	73,784
08 Jul 24	369.09000 +2.91	371.88	366.83	368.23	56,732
05 Jul 24	366.17999 +0.49	366.60	363.12	365.68	27,808
03 Jul 24	365.69000 -0.85	369.85	364.16	368.20	75,874
02 Jul 24	366.54001 +2.24	367.46	363.06	363.06	50,347
01 Jul 24	364.29999 +1.90	366.90	361.84	364.20	58,920
28 Jun 24	362.39999 +0.20	366.95	358.90	362.45	58,004
27 Jun 24	362.20001 +3.19	362.43	358.06	359.66	56,226
26 Jun 24	359.01001 -6.81	364.97	354.94	364.97	229,404
25 Jun 24	365.82001 +3.49	369.10	359.30	361.47	118,355
24 Jun 24	362.32999 +3.32	366.36	360.00	360.00	65,174
21 Jun 24	359.01001 +5.59	361.44	352.95	357.33	194,064
20 Jun 24	353.42001 -3.48	359.29	352.07	355.67	58,333
18 Jun 24	356.89999 +1.46	360.28	355.84	355.84	39,408
17 Jun 24	355.44000 +5.62	357.53	349.30	349.30	51,612
14 Jun 24	349.82001 -0.90	350.90	345.09	348.25	58,987
13 Jun 24	350.72000 -2.65	352.49	346.36	352.49	48,341
12 Jun 24	353.37000 -0.41	357.59	350.37	355.62	69,071
11 Jun 24	353.78000 -4.76	356.96	350.92	356.96	87,696
10 Jun 24	358.54001 +1.06	358.61	351.13	354.39	73,272
07 Jun 24	357.48001 -4.72	365.40	357.06	361.81	37,561
06 Jun 24	362.20001 +1.59	363.31	356.20	360.69	45,138
05 Jun 24	360.60999 -0.53	363.80	357.59	363.31	40,963
04 Jun 24	361.14001 -1.42	363.27	358.73	362.56	44,293
03 Jun 24	362.56000 +0.13	367.59	361.64	363.06	54,611
31 May 24	362.42999 -11.52	374.10	361.17	373.39	240,282
30 May 24	373.95001 +5.92	374.11	366.60	368.72	79,355
29 May 24	368.03000 -9.86	377.80	366.34	377.80	85,148
28 May 24	377.89001 -11.07	390.73	377.06	387.90	78,129
24 May 24	388.95999 +5.99	389.82	380.95	385.78	60,506
23 May 24	382.97000 -5.45	391.13	381.29	391.11	78,031
22 May 24	388.42001 -8.21	397.26	384.34	394.93	62,367
21 May 24	396.63000 -0.68	398.66	394.40	398.12	40,350
20 May 24	397.31000 +0.50	397.89	392.48	395.52	36,744
17 May 24	396.81000 +0.54	398.87	394.84	397.51	48,368
16 May 24	396.26999 +1.40	397.88	393.15	396.88	58,909
15 May 24	394.87000 +0.70	399.39	393.31	393.94	53,492
14 May 24	394.17001 -8.56	403.55	392.94	401.33	91,053
13 May 24	402.73001 -3.84	409.45	401.80	406.86	85,764
10 May 24	406.57001 -3.96	411.72	404.83	411.72	53,290
09 May 24	410.53000 +6.03	410.78	402.47	405.44	50,586
08 May 24	404.50000 -0.94	406.62	399.37	405.44	44,178
07 May 24	405.44000 +4.91	409.28	399.29	400.05	108,026
06 May 24	400.53000 +10.52	400.72	392.75	392.75	52,986
03 May 24	390.01001 +5.07	390.40	383.07	386.06	45,299
02 May 24	384.94000 +2.20	386.82	380.33	385.46	51,210
01 May 24	382.73999 +0.08	388.43	380.57	380.89	71,329
30 Apr 24	382.66000 +4.10	382.94	378.19	378.33	139,935
29 Apr 24	378.56000 -3.18	381.71	376.80	381.71	66,497
26 Apr 24	381.73999 +1.48	386.67	371.31	385.61	59,004
25 Apr 24	380.26001 -2.40	382.75	377.42	379.50	53,562
24 Apr 24	382.66000 -3.03	385.35	379.87	382.70	61,446
23 Apr 24	385.69000 +3.48	389.80	382.01	383.98	56,605
22 Apr 24	382.20999 +0.65	387.55	378.79	384.97	56,538
19 Apr 24	381.56000 +1.10	385.57	380.16	381.28	49,823
18 Apr 24	380.45999 +2.27	383.87	376.79	380.35	38,942
17 Apr 24	378.19000 -2.78	382.75	375.66	382.75	61,905
16 Apr 24	380.97000 +2.10	383.28	377.06	378.13	55,754
15 Apr 24	378.87000 -2.28	385.70	378.35	384.96	41,371
12 Apr 24	381.14999 -3.13	386.53	379.14	381.97	40,265
11 Apr 24	384.28000 -9.08	394.00	383.76	393.22	52,667
10 Apr 24	393.35999 +1.23	397.88	391.25	391.25	47,953
09 Apr 24	392.13000 -6.35	400.66	391.24	400.66	35,908
08 Apr 24	398.48001 -2.10	403.27	396.58	401.19	61,006
05 Apr 24	400.57999 +3.84	402.43	394.30	398.38	74,420
04 Apr 24	396.73999 -2.46	402.80	395.61	401.72	64,078
03 Apr 24	399.20001 -1.74	403.07	397.20	398.94	57,981
02 Apr 24	400.94000 -0.95	402.21	393.74	401.49	91,291
01 Apr 24	401.89001 +0.32	405.37	398.32	403.71	91,858
28 Mar 24	401.57001 -6.60	410.78	401.28	410.04	61,281
27 Mar 24	408.17001 +2.21	410.00	401.77	408.97	382,859
26 Mar 24	405.95999 +1.25	408.37	401.29	402.20	111,820
25 Mar 24	404.70999 +4.50	406.15	400.70	402.77	58,393
22 Mar 24	400.20999 -7.23	409.23	394.79	408.32	90,523
21 Mar 24	407.44000 +1.26	410.30	400.74	406.32	76,888
20 Mar 24	406.17999 -5.82	416.82	401.92	414.35	100,625
19 Mar 24	412.00000 +0.72	414.48	408.65	412.84	100,296
18 Mar 24	411.28000 -5.51	419.78	409.48	415.45	89,332
15 Mar 24	416.79001 +8.10	419.09	406.78	406.78	310,977
14 Mar 24	408.69000 +0.85	411.10	406.10	409.83	78,453
13 Mar 24	407.84000 -0.58	414.55	405.60	411.41	104,099
12 Mar 24	408.42001 +5.69	409.22	398.06	401.08	71,283
11 Mar 24	402.73001 -13.14	415.87	402.35	415.87	109,176
08 Mar 24	415.87000 -1.48	418.67	413.58	415.57	70,271
07 Mar 24	417.35001 +5.64	420.34	411.33	413.14	89,693
06 Mar 24	411.70999 +3.29	416.55	405.90	408.56	61,705
05 Mar 24	408.42001 -3.74	411.77	405.90	411.77	74,754
04 Mar 24	412.16000 +7.87	417.44	402.14	403.64	94,344
01 Mar 24	404.29001 -2.59	412.76	400.23	407.86	122,602
29 Feb 24	406.88000 -5.58	414.91	401.98	414.91	210,525
28 Feb 24	412.45999 +23.12	413.00	391.68	391.68	170,531
27 Feb 24	389.34000 +34.96	390.57	351.66	351.66	194,901
26 Feb 24	354.38000 +4.87	354.42	347.80	348.29	84,134
23 Feb 24	349.51001 -2.34	352.29	347.76	352.12	102,702
22 Feb 24	351.85001 +1.05	353.27	346.38	353.27	126,045
21 Feb 24	350.79999 -4.68	355.03	349.85	353.89	120,921
20 Feb 24	355.48001 -4.33	362.88	354.13	360.26	103,917
16 Feb 24	359.81000 +4.33	362.92	353.78	355.87	116,895
15 Feb 24	355.48001 +3.66	357.76	352.63	353.20	85,740
14 Feb 24	351.82001 +2.35	354.24	350.01	350.01	105,550
13 Feb 24	349.47000 -5.74	356.47	349.20	354.80	78,730
12 Feb 24	355.20999 +0.50	357.45	352.69	354.00	78,580
09 Feb 24	354.70999 +4.53	355.05	349.40	350.20	75,403
08 Feb 24	350.17999 +0.18	350.40	348.10	350.00	92,875
07 Feb 24	350.00000 +2.51	350.63	346.07	348.08	84,063
06 Feb 24	347.48999 +3.88	348.34	343.75	344.99	87,867
05 Feb 24	343.60999 -3.78	346.57	343.16	346.36	57,132
02 Feb 24	347.39001 +0.40	348.83	339.78	347.52	81,850
01 Feb 24	346.98999 +1.16	346.99	337.58	343.63	121,689
31 Jan 24	345.82999 +0.98	350.05	338.39	345.39	1,054,300
30 Jan 24	344.85001 +2.18	346.53	339.33	342.67	91,761
29 Jan 24	342.67001 -2.56	347.93	342.23	345.00	134,798
26 Jan 24	345.23001 +7.69	346.14	338.29	339.36	104,373
25 Jan 24	337.54001 -1.01	340.29	333.80	338.71	147,526
24 Jan 24	338.54999 +0.08	341.94	336.29	339.05	110,187
23 Jan 24	338.47000 -3.68	344.39	335.80	342.85	100,051
22 Jan 24	342.14999 +2.11	345.25	340.30	342.07	66,057
19 Jan 24	340.04001 -2.66	345.85	336.41	344.77	117,321
18 Jan 24	342.70001 +4.30	343.82	337.04	340.09	79,722
17 Jan 24	338.39999 +0.95	341.76	335.31	335.31	53,959
16 Jan 24	337.45001 -3.99	344.23	337.31	340.90	107,767
12 Jan 24	341.44000 +6.85	342.54	333.28	335.98	85,926
11 Jan 24	334.59000 +6.29	334.62	325.45	328.20	75,463
10 Jan 24	328.29999 +0.62	328.60	325.50	328.25	86,770
09 Jan 24	327.67999 -1.26	328.02	321.05	328.00	82,638
08 Jan 24	328.94000 -0.87	330.87	324.96	330.87	86,273
05 Jan 24	329.81000 -4.20	334.50	329.79	333.04	74,556
04 Jan 24	334.01001 +1.36	338.00	332.65	332.65	97,115
03 Jan 24	332.64999 -2.35	337.37	331.95	334.77	88,635
02 Jan 24	335.00000 +0.08	335.42	331.56	332.48	59,849
29 Dec 23	334.92001 +0.84	336.05	331.79	334.19	63,849
28 Dec 23	334.07999 +2.19	335.49	331.83	331.83	83,099
27 Dec 23	331.89001 +0.97	332.79	329.82	329.82	54,573
26 Dec 23	330.92001 -1.88	333.25	326.52	332.80	56,293
22 Dec 23	332.79999 +3.18	333.75	329.61	330.92	79,920
21 Dec 23	329.62000 +3.13	329.95	325.31	326.95	67,213
20 Dec 23	326.48999 -1.72	330.00	325.83	329.55	71,206
19 Dec 23	328.20999 -1.38	333.73	327.58	329.29	74,482
18 Dec 23	329.59000 +5.36	330.75	323.73	324.23	86,751
15 Dec 23	324.23001 +2.79	326.97	321.42	322.00	306,577
14 Dec 23	321.44000 -1.44	324.64	309.20	323.16	169,767
13 Dec 23	322.88000 -3.77	327.40	320.34	326.77	177,087
12 Dec 23	326.64999 +7.50	326.91	315.19	317.95	146,593
11 Dec 23	319.14999 +13.40	319.93	307.67	307.67	107,748
08 Dec 23	305.75000 -0.27	307.52	302.33	307.52	58,763
07 Dec 23	306.01999 +4.62	306.84	302.08	306.84	78,644
06 Dec 23	301.39999 -3.58	305.43	298.33	303.88	76,086
05 Dec 23	304.98001 +1.28	308.77	297.33	303.70	96,178
04 Dec 23	303.70001 +5.24	306.72	295.59	298.23	74,073
01 Dec 23	298.45999 +2.82	299.44	295.27	295.27	70,625
30 Nov 23	295.64001 +8.67	296.48	288.39	288.39	195,924
29 Nov 23	286.97000 -0.82	289.25	282.27	287.79	84,015
28 Nov 23	287.79001 -4.87	293.23	287.16	293.23	80,012
27 Nov 23	292.66000 -0.13	295.49	290.73	291.56	125,215
24 Nov 23	292.79001 +3.84	294.77	287.47	287.47	42,351
22 Nov 23	288.95001 +4.15	291.54	284.75	285.37	401,598
21 Nov 23	284.79999 +1.41	287.55	280.80	284.68	152,560
20 Nov 23	283.39001 +3.38	283.82	277.95	278.78	75,719
17 Nov 23	280.01001 -0.98	281.56	278.90	280.00	113,251
16 Nov 23	280.98999 +3.12	284.34	277.18	277.18	91,978
15 Nov 23	277.87000 -10.30	289.07	277.42	289.07	123,377
14 Nov 23	288.17001 +3.94	289.02	284.05	285.12	64,816
13 Nov 23	284.23001 +5.87	284.53	278.22	278.64	79,465
10 Nov 23	278.35999 +0.26	280.96	276.28	279.59	73,676
09 Nov 23	278.10001 -1.11	283.68	277.99	278.34	77,846
08 Nov 23	279.20999 -2.66	281.55	274.61	280.87	58,910
07 Nov 23	281.87000 +1.68	283.88	279.96	279.96	98,536
06 Nov 23	280.19000 +1.91	282.00	277.96	277.96	65,715
03 Nov 23	278.28000 +0.33	280.17	277.70	278.85	51,105
02 Nov 23	277.95001 +2.09	280.88	274.59	276.28	67,153
01 Nov 23	275.85999 -0.33	278.87	274.52	276.73	75,014
31 Oct 23	276.19000 -1.94	280.24	272.42	278.50	109,282
30 Oct 23	278.13000 +4.87	278.35	272.34	274.00	117,019
27 Oct 23	273.26001 -18.53	293.63	270.36	289.13	151,824
26 Oct 23	291.79001 -2.55	297.41	290.87	294.00	140,665
25 Oct 23	294.34000 +2.00	299.30	293.39	293.42	423,412
24 Oct 23	292.34000 -5.35	299.49	291.31	297.69	172,953
23 Oct 23	297.69000 -2.20	299.86	294.39	299.86	95,359
20 Oct 23	299.89001 -4.18	304.26	299.31	304.26	82,400
19 Oct 23	304.07001 -2.62	308.61	302.80	306.52	94,498
18 Oct 23	306.69000 -5.11	311.78	306.23	311.78	80,739
17 Oct 23	311.79999 +0.38	313.87	309.06	311.04	141,374
16 Oct 23	311.42001 +4.90	313.83	307.17	307.17	78,525
13 Oct 23	306.51999 +0.73	308.56	305.75	307.47	50,509
12 Oct 23	305.79001 +0.49	307.38	304.35	305.26	59,077
11 Oct 23	305.29999 +1.07	306.31	302.74	305.96	88,510
10 Oct 23	304.23001 -2.66	308.85	303.13	308.26	87,020
09 Oct 23	306.89001 +3.28	307.07	301.83	301.83	62,072
06 Oct 23	303.60999 +0.96	304.43	302.35	303.15	107,344
05 Oct 23	302.64999 +1.19	303.76	300.49	300.78	159,292
04 Oct 23	301.45999 +9.76	302.02	289.75	289.75	165,398
03 Oct 23	291.70001 +0.45	294.31	290.27	290.62	114,143
02 Oct 23	291.25000 -2.54	294.81	289.45	294.81	111,953
29 Sep 23	293.79001 -5.50	301.77	293.23	299.38	99,537
28 Sep 23	299.29001 -0.35	304.11	299.08	299.85	90,481
27 Sep 23	299.64001 +4.48	300.90	294.50	295.99	116,327
26 Sep 23	295.16000 -0.52	297.94	293.82	294.40	109,076
25 Sep 23	295.67999 +5.54	296.38	289.46	289.46	80,259
22 Sep 23	290.14001 +0.96	291.91	288.40	288.40	75,272
21 Sep 23	289.17999 -3.43	292.61	289.14	292.46	60,919
20 Sep 23	292.60999 -1.00	296.02	292.27	293.49	75,351
19 Sep 23	293.60999 +4.63	294.08	289.55	289.55	89,237
18 Sep 23	288.98001 +3.50	290.71	285.47	286.57	62,139
15 Sep 23	285.48001 -3.61	289.46	284.75	289.46	285,921
14 Sep 23	289.09000 +0.42	290.18	286.82	290.00	117,996
13 Sep 23	288.67001 +0.58	289.04	286.20	288.36	108,306
12 Sep 23	288.09000 +5.15	289.26	283.24	283.96	102,098
11 Sep 23	282.94000 +6.52	283.17	277.63	277.63	113,824
08 Sep 23	276.42001 +1.89	276.63	273.52	275.20	126,635
07 Sep 23	274.53000 +0.57	275.80	273.42	274.74	96,181
06 Sep 23	273.95999 -2.20	276.95	273.91	275.90	141,143
05 Sep 23	276.16000 -6.14	281.77	276.06	281.01	142,981
01 Sep 23	282.29999 +3.57	283.15	278.96	278.96	113,377
31 Aug 23	278.73001 -1.93	282.49	278.69	280.92	179,893
30 Aug 23	280.66000 +2.25	280.91	277.96	278.94	84,459
29 Aug 23	278.41000 -0.48	278.91	276.93	278.89	104,772
28 Aug 23	278.89001 -1.99	282.84	278.65	280.21	126,816
25 Aug 23	280.88000 +2.47	282.46	277.42	277.68	95,239
24 Aug 23	278.41000 -1.26	281.67	277.21	278.97	148,477
23 Aug 23	279.67001 +3.07	281.18	277.05	277.07	235,140
22 Aug 23	276.60001 -4.10	280.62	275.71	279.74	129,042
21 Aug 23	280.70001 -0.58	283.96	278.28	280.78	189,711
18 Aug 23	281.28000 -2.24	283.85	281.09	283.10	160,235
17 Aug 23	283.51999 -5.25	290.40	283.18	290.00	166,879
16 Aug 23	288.76999 +3.40	289.66	285.00	285.08	115,857
15 Aug 23	285.37000 -3.40	289.11	285.15	288.77	160,466
14 Aug 23	288.76999 -2.21	290.98	288.25	290.40	241,250
11 Aug 23	290.98001 +3.27	293.26	283.78	286.95	229,202
10 Aug 23	287.70999 +2.11	289.58	283.65	285.61	202,547
09 Aug 23	285.60001 +10.58	286.66	273.32	275.02	345,492
08 Aug 23	275.01999 +0.04	276.24	272.00	273.20	303,182
07 Aug 23	274.98001 +0.79	279.67	271.44	276.00	4,114,690
04 Aug 23	274.19000 +6.91	278.23	267.28	267.28	550,135
03 Aug 23	267.28000 +9.46	271.40	257.04	257.04	502,421
02 Aug 23	257.82001 +37.45	260.48	241.56	242.62	643,169
01 Aug 23	220.37000 -1.59	222.23	217.64	221.35	106,665
31 Jul 23	221.96001 +3.01	225.48	214.75	218.91	123,783
28 Jul 23	218.95000 +10.41	223.46	210.15	216.85	156,425
27 Jul 23	208.53999 -1.46	212.55	207.99	210.12	104,160
26 Jul 23	210.00000 +0.50	212.93	209.10	210.01	95,238
25 Jul 23	209.50000 +1.02	209.59	206.69	208.47	80,957
24 Jul 23	208.48000 -1.25	211.98	207.66	209.40	70,943
21 Jul 23	209.73000 +0.52	210.22	207.61	210.00	67,893
20 Jul 23	209.21001 +2.98	209.55	206.53	206.53	94,889
19 Jul 23	206.23000 +0.52	206.54	203.82	205.73	83,528
18 Jul 23	205.71001 +0.05	207.65	205.71	205.91	84,360
17 Jul 23	205.66000 -1.07	208.21	204.89	206.73	76,703
14 Jul 23	206.73000 +5.23	206.73	200.96	201.46	126,603
13 Jul 23	201.50000 +0.38	202.15	199.49	200.98	92,477
12 Jul 23	201.12000 -4.99	207.40	200.59	206.52	101,951
11 Jul 23	206.11000 +1.16	206.74	204.80	205.38	99,039
10 Jul 23	204.95000 -0.49	207.36	204.15	204.90	73,780
07 Jul 23	205.44000 -1.23	207.03	205.09	206.04	113,818
06 Jul 23	206.67000 +0.75	207.32	205.39	205.39	101,511
05 Jul 23	205.92000 -3.52	207.59	204.57	207.14	98,310
03 Jul 23	209.44000 -0.57	210.84	208.67	209.70	63,581
30 Jun 23	210.00999 +1.79	213.00	208.51	208.77	133,941
29 Jun 23	208.22000 +1.94	208.60	206.40	206.40	94,107
28 Jun 23	206.28000 -2.51	209.91	204.12	209.91	157,764
27 Jun 23	208.78999 -1.38	214.06	208.79	211.27	121,877
26 Jun 23	210.17000 -0.93	214.01	209.80	212.53	128,982
23 Jun 23	211.10001 -0.34	212.90	209.52	211.04	1,815,002
22 Jun 23	211.44000 -1.43	213.68	208.23	213.68	252,733
21 Jun 23	212.87000 +1.75	215.06	209.99	211.42	207,979
20 Jun 23	211.12000 -5.87	215.76	211.00	215.76	193,660
16 Jun 23	216.99001 -0.72	219.98	215.95	219.46	180,786
15 Jun 23	217.71001 +0.58	218.45	216.33	217.47	92,457
14 Jun 23	217.13000 +0.71	217.86	214.98	216.39	105,251
13 Jun 23	216.42000 -1.12	220.00	216.10	218.17	78,392
12 Jun 23	217.53999 -0.66	219.50	216.71	218.46	63,555
09 Jun 23	218.20000 +1.54	221.03	215.83	216.66	87,852
08 Jun 23	216.66000 +1.50	217.45	214.21	215.16	99,281
07 Jun 23	215.16000 +0.13	217.88	211.35	215.05	117,698
06 Jun 23	215.03000 -0.48	217.73	212.81	215.84	78,261
05 Jun 23	215.50999 -2.20	218.39	214.96	218.39	98,113
02 Jun 23	217.71001 +3.59	219.45	214.03	215.65	144,302
01 Jun 23	214.12000 +0.02	216.59	211.29	214.88	143,014
31 May 23	214.10001 -6.56	220.77	212.16	220.77	422,441
30 May 23	220.66000 +1.66	221.83	217.78	219.48	104,467
26 May 23	219.00000 +2.53	220.29	216.15	216.47	120,422
25 May 23	216.47000 -0.86	217.88	213.38	217.88	109,509
24 May 23	217.33000 -0.83	221.17	215.75	216.32	94,059
23 May 23	218.16000 -10.82	228.23	216.56	227.73	133,682
22 May 23	228.98000 +0.61	229.95	224.76	227.93	70,992
19 May 23	228.37000 -0.05	231.80	226.49	230.37	98,416
18 May 23	228.42000 +0.00	230.18	224.72	227.98	71,245
17 May 23	228.42000 -2.69	233.04	226.62	232.13	62,254
16 May 23	231.11000 -0.29	233.23	230.24	231.62	78,896
15 May 23	231.39999 -1.05	232.82	229.85	232.82	64,167
12 May 23	232.45000 -1.48	235.46	231.48	234.01	45,996
11 May 23	233.92999 +1.15	234.59	221.66	232.70	48,567
10 May 23	232.78000 +2.44	232.84	229.00	230.85	70,083
09 May 23	230.34000 -2.70	235.48	230.32	232.74	85,898
08 May 23	233.03999 +5.01	233.31	227.72	229.20	91,333
05 May 23	228.03000 +3.17	231.73	226.60	227.63	63,824
04 May 23	224.86000 -2.75	227.33	222.18	227.14	84,567
03 May 23	227.61000 +0.13	230.80	226.57	227.73	82,915
02 May 23	227.48000 -0.61	230.40	223.01	227.68	94,618
01 May 23	228.09000 +10.76	229.61	218.49	218.49	129,361
28 Apr 23	217.33000 -3.42	217.81	209.76	215.97	106,389
27 Apr 23	220.75000 +2.60	221.79	216.08	217.16	78,886
26 Apr 23	218.14999 -3.48	224.40	216.68	220.06	117,388
25 Apr 23	221.63000 -3.72	225.20	221.26	224.66	88,342
24 Apr 23	225.35001 -2.94	230.68	223.58	228.87	82,950
21 Apr 23	228.28999 -3.20	232.71	223.82	232.71	117,782
20 Apr 23	231.49001 -5.52	239.98	229.21	236.91	92,860
19 Apr 23	237.00999 -3.16	241.17	235.67	238.76	92,537
18 Apr 23	240.17000 +6.14	241.29	235.06	235.43	94,860
17 Apr 23	234.03000 +3.01	234.06	230.53	231.86	80,840
14 Apr 23	231.02000 -3.87	236.24	230.07	235.30	60,601
13 Apr 23	234.89000 +0.00	236.56	229.74	236.56	80,426
12 Apr 23	234.89000 -1.16	238.76	233.49	235.68	74,856
11 Apr 23	236.05000 +2.78	238.59	234.40	234.93	61,388
10 Apr 23	233.27000 +1.02	233.68	229.80	232.60	66,710
06 Apr 23	232.25000 +2.34	233.44	230.04	230.26	72,650
05 Apr 23	229.91000 +1.15	229.91	226.98	226.98	103,281
04 Apr 23	228.75999 -3.91	232.42	225.67	232.31	82,949
03 Apr 23	232.67000 +1.01	233.63	231.03	231.35	70,127
31 Mar 23	231.66000 +4.49	233.01	227.23	227.23	107,598
30 Mar 23	227.17000 -1.95	229.98	226.87	229.68	70,387
29 Mar 23	229.12000 +0.74	230.91	228.04	230.59	68,667
28 Mar 23	228.38000 +1.50	229.04	226.32	227.72	53,702
27 Mar 23	226.88000 +2.69	229.20	221.06	225.88	65,975
24 Mar 23	224.19000 +0.67	224.24	220.82	222.84	84,249
23 Mar 23	223.52000 -1.25	225.99	222.94	225.32	71,162
22 Mar 23	224.77000 -4.90	229.23	224.35	228.20	105,047
21 Mar 23	229.67000 -3.26	235.90	228.42	234.42	105,405
20 Mar 23	232.92999 +3.70	234.49	230.13	230.13	70,292
17 Mar 23	229.23000 -3.21	233.94	228.05	233.94	164,299
16 Mar 23	232.44000 +5.59	233.64	226.90	226.90	103,977
15 Mar 23	226.85001 -6.01	231.09	222.80	231.09	91,604
14 Mar 23	232.86000 +8.76	232.86	226.60	227.81	68,105
13 Mar 23	224.10001 -2.71	227.77	223.44	224.35	67,119
10 Mar 23	226.81000 -2.85	230.55	225.78	229.46	64,167
09 Mar 23	229.66000 -5.54	235.70	229.66	235.70	62,660
08 Mar 23	235.20000 -2.64	238.99	232.72	238.67	113,064
07 Mar 23	237.84000 -1.95	240.35	236.92	240.22	81,586
06 Mar 23	239.78999 +4.12	239.98	235.22	235.42	118,210
03 Mar 23	235.67000 +3.31	235.85	231.21	232.43	86,008
02 Mar 23	232.36000 -1.98	239.46	230.98	235.38	69,136
01 Mar 23	234.34000 -1.05	234.77	231.64	233.85	98,505
28 Feb 23	235.39000 +0.15	236.68	233.68	235.09	103,066
27 Feb 23	235.24001 -0.41	236.75	233.58	236.09	75,968
24 Feb 23	235.64999 -5.25	241.52	234.55	240.45	72,216
23 Feb 23	240.89999 +0.97	244.69	239.65	240.97	125,347
22 Feb 23	239.92999 -0.18	243.35	239.13	239.13	108,886
21 Feb 23	240.11000 -1.58	243.53	237.80	239.84	96,202
17 Feb 23	241.69000 +1.07	243.40	237.74	239.23	64,189
16 Feb 23	240.62000 -0.69	242.21	236.00	240.62	60,155
15 Feb 23	241.31000 +3.15	241.74	235.55	236.61	74,011
14 Feb 23	238.16000 -5.70	244.80	236.92	243.05	60,475
13 Feb 23	243.86000 +2.89	245.97	240.39	241.05	58,106
10 Feb 23	240.97000 +2.27	242.01	237.66	239.87	79,161
09 Feb 23	238.70000 -6.90	248.04	238.70	246.90	75,869
08 Feb 23	245.60001 -0.43	248.12	244.92	245.80	81,382
07 Feb 23	246.03000 +1.72	247.02	241.40	243.04	59,467
06 Feb 23	244.31000 -0.68	246.77	243.02	244.78	60,784
03 Feb 23	244.99001 +1.16	247.86	240.53	243.46	75,749
02 Feb 23	243.83000 -0.06	245.06	240.70	245.06	87,071
01 Feb 23	243.89000 -0.46	245.42	241.31	243.47	81,157
31 Jan 23	244.35001 +3.97	244.79	237.52	240.09	93,981
30 Jan 23	240.38000 -2.52	245.42	240.14	244.20	90,197
27 Jan 23	242.89999 -7.71	251.42	242.00	251.42	69,333
26 Jan 23	250.61000 +1.49	252.93	248.91	249.31	85,813
25 Jan 23	249.12000 -2.11	253.24	246.38	249.47	470,721
24 Jan 23	251.23000 +1.44	254.29	249.65	251.90	135,357
23 Jan 23	249.78999 +6.23	250.16	240.31	243.34	130,232
20 Jan 23	243.56000 +0.49	248.99	239.84	244.72	79,063
19 Jan 23	243.07001 -4.32	248.28	242.79	246.86	88,971
18 Jan 23	247.39000 -0.61	250.28	243.92	248.74	94,861
17 Jan 23	248.00000 -2.66	252.36	247.42	251.75	78,070
13 Jan 23	250.66000 +2.88	250.92	245.12	247.66	79,420
12 Jan 23	247.78000 -3.23	253.05	246.77	253.05	80,348
11 Jan 23	251.00999 -2.05	255.02	250.07	252.77	104,557
10 Jan 23	253.06000 -1.76	258.89	252.79	256.00	124,774
09 Jan 23	254.82001 +3.84	255.92	248.05	250.55	138,505
06 Jan 23	250.98000 +7.20	251.21	243.58	244.91	126,412
05 Jan 23	243.78000 +1.55	249.13	241.80	242.35	162,823
04 Jan 23	242.23000 -2.22	248.10	240.27	244.13	149,891
03 Jan 23	244.45000 -4.27	249.88	242.13	248.53	138,741
30 Dec 22	248.72000 -1.15	251.32	245.37	249.86	125,438
29 Dec 22	249.87000 -1.29	254.39	248.20	251.41	459,054
28 Dec 22	251.16000 -26.60	276.60	249.78	275.86	226,475
27 Dec 22	277.76001 +1.51	281.17	275.36	277.54	86,666
23 Dec 22	276.25000 -0.05	278.50	274.55	276.30	90,289
22 Dec 22	276.29999 -5.28	282.27	274.37	280.60	136,861
21 Dec 22	281.57999 +7.13	286.03	274.66	276.03	124,095
20 Dec 22	274.45001 +3.05	275.67	269.18	271.97	87,218
19 Dec 22	271.39999 +1.95	279.83	268.16	269.06	96,107
16 Dec 22	269.45001 -2.39	271.90	265.90	271.27	190,017
15 Dec 22	271.84000 +0.84	272.50	266.18	270.99	122,738
14 Dec 22	271.00000 +2.37	274.11	268.15	269.83	112,573
13 Dec 22	268.63000 +0.16	272.71	267.40	271.19	159,861
12 Dec 22	268.47000 +1.57	269.66	267.16	267.16	68,924
09 Dec 22	266.89999 -7.16	273.74	266.41	272.66	205,735
08 Dec 22	274.06000 +3.30	279.11	272.55	272.94	170,517
07 Dec 22	270.76001 -7.18	279.99	270.23	277.24	198,732
06 Dec 22	277.94000 +6.02	278.46	271.93	272.80	183,831
05 Dec 22	271.92001 -8.15	278.17	270.30	278.07	100,891
02 Dec 22	280.07001 -1.27	284.11	277.52	278.46	87,205
01 Dec 22	281.34000 -1.05	285.19	277.57	284.74	158,211
30 Nov 22	282.39001 +13.15	286.49	268.29	270.27	356,767
29 Nov 22	269.23999 +4.94	270.97	264.53	265.97	108,158
28 Nov 22	264.29999 -4.53	271.94	263.91	269.54	96,745
25 Nov 22	268.82999 -3.90	271.95	260.80	271.10	73,610
23 Nov 22	272.73001 +4.82	274.83	268.89	269.91	144,182
22 Nov 22	267.91000 +3.49	271.01	265.00	265.00	64,360
21 Nov 22	264.42001 -3.56	270.90	262.42	268.38	72,000
18 Nov 22	267.98001 +2.60	270.52	265.30	267.48	78,009
17 Nov 22	265.38000 +1.36	265.44	260.29	261.82	76,796
16 Nov 22	264.01999 +3.83	268.84	260.92	260.92	61,650
15 Nov 22	260.19000 +2.19	265.24	257.36	260.85	56,663
14 Nov 22	258.00000 +5.33	263.52	253.31	253.31	66,729
11 Nov 22	252.67000 -18.70	273.20	252.15	273.20	123,876
10 Nov 22	271.37000 +8.51	272.10	262.95	262.95	64,504
09 Nov 22	262.85999 +0.39	266.17	260.97	262.47	81,137
08 Nov 22	262.47000 -1.04	266.18	260.38	263.42	87,860
07 Nov 22	263.51001 +31.97	264.26	260.06	263.60	54,055
14 Oct 22	231.53999 -4.74	237.55	231.27	237.55	54,127
13 Oct 22	236.28000 +5.27	238.28	224.90	229.03	71,406
12 Oct 22	231.00999 -3.56	235.00	230.81	234.38	49,834
11 Oct 22	234.57001 -1.13	237.01	232.29	235.31	62,306
10 Oct 22	235.70000 +5.99	236.45	229.10	229.10	33,842
07 Oct 22	229.71001 -3.06	231.00	228.46	230.69	79,884
06 Oct 22	232.77000 -3.20	236.90	231.36	234.95	112,123
05 Oct 22	235.97000 +1.77	238.93	233.67	233.96	61,662
04 Oct 22	234.20000 +4.76	234.59	228.45	229.10	76,601
03 Oct 22	229.44000 +7.13	230.00	222.39	222.80	82,998
30 Sep 22	222.31000 +2.36	224.24	219.82	219.82	72,193
29 Sep 22	219.95000 +1.40	220.65	216.82	218.51	56,999
28 Sep 22	218.55000 +3.31	219.58	213.89	216.11	58,175
27 Sep 22	215.24001 -1.36	218.79	213.78	217.51	60,023
26 Sep 22	216.60001 -1.87	218.76	216.60	218.47	47,189
23 Sep 22	218.47000 -0.94	219.03	215.53	219.03	37,440
22 Sep 22	219.41000 -2.60	221.23	218.65	221.23	35,214
21 Sep 22	222.00999 -1.94	226.99	221.94	224.60	45,458
20 Sep 22	223.95000 -0.43	224.16	220.00	222.87	50,296
19 Sep 22	224.38000 +4.72	224.53	219.66	219.66	32,284
16 Sep 22	219.66000 -2.53	222.16	218.80	222.16	149,046
15 Sep 22	222.19000 -1.05	224.76	220.99	222.50	58,544
14 Sep 22	223.24001 +1.15	223.56	221.27	222.15	47,543
13 Sep 22	222.09000 +0.50	223.56	218.84	219.01	49,788
12 Sep 22	221.59000 -1.40	224.24	221.19	223.23	43,238
09 Sep 22	222.99001 -1.93	226.62	222.67	225.22	54,248
08 Sep 22	224.92000 -0.22	226.80	222.88	223.25	71,225
07 Sep 22	225.14000 +2.62	225.87	221.24	223.34	61,078
06 Sep 22	222.52000 +6.93	223.62	215.40	215.77	105,519
02 Sep 22	215.59000 -2.23	221.87	214.49	218.54	99,153
01 Sep 22	217.82001 +2.89	217.82	213.43	213.75	80,787
31 Aug 22	214.92999 +3.48	215.72	211.51	212.38	117,376
30 Aug 22	211.45000 -2.13	212.71	210.45	212.65	43,188
29 Aug 22	213.58000 -4.12	217.39	213.47	217.39	39,802
26 Aug 22	217.70000 -0.58	218.92	215.32	217.98	36,704
25 Aug 22	218.28000 +2.65	218.33	214.97	215.79	55,112
24 Aug 22	215.63000 +1.52	216.01	212.51	214.65	58,831
23 Aug 22	214.11000 -5.20	218.97	212.73	218.97	49,144
22 Aug 22	219.31000 -1.75	222.41	217.85	219.89	59,339
19 Aug 22	221.06000 -0.69	223.23	217.10	221.64	40,430
18 Aug 22	221.75000 +1.59	222.35	218.31	218.31	37,899
17 Aug 22	220.16000 +0.84	220.16	216.85	217.29	51,452
16 Aug 22	219.32001 -0.08	220.64	217.61	219.82	43,647
15 Aug 22	219.39999 +1.42	219.65	213.55	216.19	52,174
12 Aug 22	217.98000 +2.61	218.77	214.89	215.83	38,498
11 Aug 22	215.37000 -2.55	218.92	214.84	218.35	70,808
10 Aug 22	217.92000 +1.73	219.73	215.30	218.50	40,420
09 Aug 22	216.19000 -1.37	219.58	213.58	217.86	50,772
08 Aug 22	217.56000 +2.87	218.70	215.52	215.99	52,326
05 Aug 22	214.69000 +3.20	214.69	210.00	210.91	52,737
04 Aug 22	211.49001 -1.13	215.71	210.79	212.35	56,475
03 Aug 22	212.62000 +3.93	214.42	208.77	209.08	66,917
02 Aug 22	208.69000 +4.52	209.51	202.56	202.91	71,090
01 Aug 22	204.17000 +0.81	206.65	201.99	203.10	69,150
29 Jul 22	203.36000 +8.17	204.63	193.73	193.73	101,221
28 Jul 22	195.19000 +0.78	196.79	192.87	195.32	58,890
27 Jul 22	194.41000 +3.13	195.32	192.32	192.45	72,353
26 Jul 22	191.28000 -1.18	191.66	188.93	191.10	55,728
25 Jul 22	192.46001 +0.65	194.59	191.54	192.74	39,137
22 Jul 22	191.81000 -1.44	193.50	190.73	192.79	48,895
21 Jul 22	193.25000 +0.53	194.18	192.75	192.94	50,115
20 Jul 22	192.72000 +1.36	193.50	190.52	191.88	44,864
19 Jul 22	191.36000 +1.59	192.54	190.57	191.34	57,948
18 Jul 22	189.77000 -2.95	194.06	188.70	194.06	89,891
15 Jul 22	192.72000 +1.77	193.94	191.10	192.90	57,304
14 Jul 22	190.95000 -2.81	193.57	190.40	192.22	46,453
13 Jul 22	193.75999 +1.81	194.27	190.22	190.55	53,586
12 Jul 22	191.95000 -2.81	197.07	191.50	194.66	86,822
11 Jul 22	194.75999 -1.00	196.75	194.00	195.21	42,056
08 Jul 22	195.75999 -2.99	198.89	195.76	197.86	41,178
07 Jul 22	198.75000 +5.16	198.75	194.07	194.07	64,511
06 Jul 22	193.59000 -0.15	197.51	193.18	193.73	116,027
05 Jul 22	193.74001 -1.44	194.14	189.18	193.44	80,117
01 Jul 22	195.17999 +2.99	195.95	192.20	192.70	70,871
30 Jun 22	192.19000 +4.93	193.53	186.57	186.57	102,709
29 Jun 22	187.25999 -3.24	192.94	186.34	189.94	81,215
28 Jun 22	190.50000 +0.27	193.21	190.06	191.18	54,385
27 Jun 22	190.23000 -0.73	191.95	188.34	191.95	56,208
24 Jun 22	190.96001 +7.63	191.60	185.06	185.06	145,266
23 Jun 22	183.33000 +4.09	183.72	179.29	180.21	97,135
22 Jun 22	179.24001 +1.57	179.57	175.80	175.80	77,186
21 Jun 22	177.67000 +4.75	178.04	173.00	173.78	66,488
17 Jun 22	172.92000 +2.64	175.04	169.75	169.75	97,652
16 Jun 22	170.28000 -4.57	173.56	169.87	173.56	76,296
15 Jun 22	174.85001 +1.81	177.56	173.43	173.43	59,121
14 Jun 22	173.03999 +1.32	175.49	172.26	172.26	83,035
13 Jun 22	171.72000 -3.10	173.34	170.90	171.97	74,791
10 Jun 22	174.82001 -2.61	177.45	173.00	175.55	53,394
09 Jun 22	177.42999 -0.36	180.36	176.88	176.88	62,358
08 Jun 22	177.78999 -0.03	178.46	176.17	177.27	51,405
07 Jun 22	177.82001 +4.64	177.82	172.86	173.06	63,752
06 Jun 22	173.17999 +2.30	174.32	170.01	171.62	68,181
03 Jun 22	170.88000 -0.77	172.53	169.27	171.75	45,917
02 Jun 22	171.64999 +6.39	171.97	165.21	165.41	71,279
01 Jun 22	165.25999 -2.49	168.98	161.81	168.89	72,012
31 May 22	167.75000 +0.55	169.30	165.63	166.55	232,609
27 May 22	167.20000 +3.30	167.20	163.90	163.90	50,716
26 May 22	163.89999 +0.66	164.57	162.69	164.57	43,581
25 May 22	163.24001 +2.04	165.43	161.14	161.58	99,353
24 May 22	161.20000 -2.14	162.01	159.36	161.89	58,228
23 May 22	163.34000 -0.12	164.60	162.21	164.60	59,124
20 May 22	163.46001 +1.15	164.26	159.55	164.26	102,658
19 May 22	162.31000 -1.39	165.23	162.24	162.47	73,506
18 May 22	163.70000 -3.09	166.42	163.62	165.49	39,257
17 May 22	166.78999 +2.95	166.89	164.32	165.63	57,335
16 May 22	163.84000 -1.14	165.41	162.90	165.14	48,978
13 May 22	164.98000 +0.19	166.24	163.26	165.62	68,459
12 May 22	164.78999 +1.36	165.27	162.10	162.10	66,397
11 May 22	163.42999 -0.99	167.29	162.68	164.93	54,305
10 May 22	164.42000 -1.39	167.98	161.15	167.98	77,745
09 May 22	165.81000 -4.37	170.04	165.14	168.39	86,419
06 May 22	170.17999 +0.17	171.54	168.01	170.40	92,764
05 May 22	170.00999 -3.57	171.93	167.26	171.82	70,663
04 May 22	173.58000 +6.83	173.74	167.29	167.93	84,028
03 May 22	166.75000 +1.62	167.80	164.88	166.16	81,962
02 May 22	165.13000 +4.85	165.28	158.46	160.49	68,574
29 Apr 22	160.28000 -8.34	167.57	159.75	166.07	140,655
28 Apr 22	168.62000 +0.65	171.54	166.37	168.30	64,103
27 Apr 22	167.97000 +0.97	170.87	166.33	166.33	101,902
26 Apr 22	167.00000 -6.81	173.96	166.38	173.96	86,997
25 Apr 22	173.81000 +0.29	174.59	170.51	173.60	45,650
22 Apr 22	173.52000 -4.34	177.09	173.13	177.07	71,165
21 Apr 22	177.86000 -1.08	182.16	177.53	179.44	57,413
20 Apr 22	178.94000 -0.06	180.42	178.24	180.42	44,773
19 Apr 22	179.00000 +0.33	181.47	177.29	179.59	68,936
18 Apr 22	178.67000 -8.08	186.30	178.26	185.81	133,508
14 Apr 22	186.75000 +0.07	189.23	186.23	187.29	54,842
13 Apr 22	186.67999 +1.74	187.21	184.15	184.55	59,732
12 Apr 22	184.94000 -0.51	187.01	184.57	186.98	93,853
11 Apr 22	185.45000 -0.24	187.45	184.00	184.38	86,979
08 Apr 22	185.69000 -0.12	188.62	184.04	186.51	106,171
07 Apr 22	185.81000 +2.60	187.16	183.51	183.59	62,320
06 Apr 22	183.21001 +3.85	184.99	178.86	179.91	101,667
05 Apr 22	179.36000 +0.61	182.72	178.64	178.64	66,553
04 Apr 22	178.75000 -2.61	181.12	177.65	180.33	68,432
01 Apr 22	181.36000 +5.23	182.15	177.02	177.48	92,291
31 Mar 22	176.13000 -3.57	181.00	175.71	179.54	79,574
30 Mar 22	179.70000 -0.45	181.14	178.54	180.63	42,436
29 Mar 22	180.14999 +2.44	180.77	178.44	179.30	53,597
28 Mar 22	177.71001 -0.61	179.49	176.98	178.22	51,578
25 Mar 22	178.32001 +0.55	179.00	176.75	178.25	46,997
24 Mar 22	177.77000 -0.14	179.29	177.57	179.28	58,931
23 Mar 22	177.91000 -2.42	181.77	177.88	180.33	80,458
22 Mar 22	180.33000 +0.83	181.80	178.34	179.83	98,144
21 Mar 22	179.50000 +2.60	180.86	176.37	176.37	106,444
18 Mar 22	176.89999 +3.83	176.96	173.35	173.35	142,714
17 Mar 22	173.07001 +3.21	173.28	169.89	170.14	106,455
16 Mar 22	169.86000 -0.14	173.19	166.72	170.25	108,956
15 Mar 22	170.00000 +1.11	171.18	168.77	169.75	117,281
14 Mar 22	168.89000 -1.61	170.91	167.16	170.43	92,741
11 Mar 22	170.50000 +0.40	171.61	169.60	171.48	86,105
10 Mar 22	170.10001 -0.52	171.47	167.79	167.93	53,668
09 Mar 22	170.62000 +3.35	170.82	167.58	169.22	111,687
08 Mar 22	167.27000 -2.93	170.06	164.19	170.06	81,803
07 Mar 22	170.20000 -1.10	171.67	169.58	170.59	80,300
04 Mar 22	171.30000 -1.10	172.63	169.77	170.58	72,460
03 Mar 22	172.39999 -1.11	175.54	171.84	175.02	79,124
02 Mar 22	173.50999 +3.10	177.46	171.57	171.57	127,412
01 Mar 22	170.41000 -4.69	175.99	169.30	175.47	137,251
28 Feb 22	175.10001 -2.41	180.00	173.55	176.47	136,838
25 Feb 22	177.50999 -3.40	179.99	172.22	172.22	108,549
24 Feb 22	180.91000 +5.82	182.10	171.57	173.25	84,270
23 Feb 22	175.09000 -7.58	183.32	174.70	183.32	77,623
22 Feb 22	182.67000 +0.86	184.26	181.56	181.78	57,586
18 Feb 22	181.81000 +1.59	182.77	180.26	180.81	67,566
17 Feb 22	180.22000 -4.24	183.74	180.22	183.74	56,386
16 Feb 22	184.46001 -2.31	186.90	183.49	186.90	61,331
15 Feb 22	186.77000 +3.19	187.59	184.99	185.28	51,888
14 Feb 22	183.58000 -1.80	185.02	181.73	185.02	73,863
11 Feb 22	185.38000 -2.61	189.78	184.69	187.86	70,677
10 Feb 22	187.99001 +2.98	188.55	183.90	183.90	93,620
09 Feb 22	185.00999 -0.42	186.93	183.09	186.93	41,272
08 Feb 22	185.42999 +1.62	185.95	181.68	184.54	44,448
07 Feb 22	183.81000 +0.23	186.57	182.08	184.03	48,133
04 Feb 22	183.58000 +0.62	185.81	181.16	183.72	59,824
03 Feb 22	182.96001 -2.15	184.54	182.00	184.05	58,702
02 Feb 22	185.11000 +0.84	185.87	182.99	184.43	99,091
01 Feb 22	184.27000 +0.17	184.71	180.86	183.64	64,855
31 Jan 22	184.10001 +7.11	184.80	176.98	176.98	120,732
28 Jan 22	176.99001 +4.08	177.90	171.51	173.57	54,031
27 Jan 22	172.91000 -1.23	177.66	172.00	175.02	60,865
26 Jan 22	174.14000 -2.04	178.78	172.24	177.12	130,046
25 Jan 22	176.17999 -3.17	178.91	173.76	178.07	61,036
24 Jan 22	179.35001 +4.60	180.35	173.48	173.83	82,402
21 Jan 22	174.75000 -0.58	179.00	174.75	175.22	50,875
20 Jan 22	175.33000 -0.88	181.25	174.78	177.10	51,049
19 Jan 22	176.21001 -1.35	180.05	175.65	178.46	51,325
18 Jan 22	177.56000 -5.52	182.42	176.71	182.42	65,103
14 Jan 22	183.08000 -2.20	186.63	181.01	184.94	89,616
13 Jan 22	185.28000 +0.28	188.62	185.19	186.39	36,080
12 Jan 22	185.00000 -5.58	190.57	184.04	190.41	103,279
11 Jan 22	190.58000 -2.15	191.76	187.88	191.76	70,578
10 Jan 22	192.73000 -1.85	194.71	189.65	194.18	42,825
07 Jan 22	194.58000 +4.00	194.81	190.08	191.46	71,776
06 Jan 22	190.58000 +2.33	190.81	187.33	188.25	52,618
05 Jan 22	188.25000 -3.30	192.16	187.99	190.71	54,587
04 Jan 22	191.55000 -1.50	193.90	191.34	193.01	45,697
03 Jan 22	193.05000 +0.39	195.25	190.66	192.70	45,455
31 Dec 21	192.66000 -0.21	195.12	192.41	193.88	36,444
30 Dec 21	192.87000 -0.90	195.57	192.74	194.32	54,516
29 Dec 21	193.77000 -0.40	194.65	192.42	193.47	87,001
28 Dec 21	194.17000 +1.51	194.92	192.84	192.99	33,246
27 Dec 21	192.66000 +2.50	193.26	189.43	191.66	28,776
23 Dec 21	190.16000 -0.43	193.02	190.03	191.06	37,315
22 Dec 21	190.59000 +0.27	190.89	189.04	190.04	35,725
21 Dec 21	190.32001 +3.26	192.56	189.09	189.35	69,601
20 Dec 21	187.06000 -0.46	187.16	183.02	184.37	61,808
17 Dec 21	187.52000 -4.09	191.24	184.09	191.24	209,572
16 Dec 21	191.61000 -3.24	196.14	190.68	195.53	84,361
15 Dec 21	194.85001 +1.55	195.88	191.88	193.53	67,671
14 Dec 21	193.30000 -2.24	196.10	191.81	194.87	80,035
13 Dec 21	195.53999 +1.65	197.79	193.15	194.19	81,236
10 Dec 21	193.89000 +4.15	195.33	188.76	190.78	88,384
09 Dec 21	189.74001 -5.34	194.01	189.54	194.01	88,867
08 Dec 21	195.08000 +1.15	195.92	194.00	195.65	51,825
07 Dec 21	193.92999 +2.43	194.71	189.84	192.65	134,453
06 Dec 21	191.50000 +8.17	193.12	184.24	184.46	110,584
03 Dec 21	183.33000 -3.06	187.87	182.94	186.16	128,739
02 Dec 21	186.39000 +0.87	189.55	184.03	186.00	107,735
01 Dec 21	185.52000 -0.29	189.14	181.39	186.53	223,540
30 Nov 21	185.81000 -18.38	205.67	183.24	204.13	734,223
29 Nov 21	204.19000 -5.00	210.23	203.57	210.23	104,597
26 Nov 21	209.19000 -2.85	212.04	208.48	209.49	57,514
24 Nov 21	212.03999 -0.86	214.54	211.55	213.00	126,236
23 Nov 21	212.89999 -3.34	217.83	211.99	215.12	84,303
22 Nov 21	216.24001 +0.46	219.44	214.53	216.68	95,675
19 Nov 21	215.78000 -3.72	221.71	213.48	218.58	175,955
18 Nov 21	219.50000 -5.73	224.95	219.04	224.51	79,615
17 Nov 21	225.23000 +0.80	226.05	222.39	223.18	50,884
16 Nov 21	224.42999 -3.27	228.56	223.73	227.75	86,335
15 Nov 21	227.70000 -2.34	231.20	227.11	230.04	61,345
12 Nov 21	230.03999 -0.64	231.69	225.86	231.21	90,510
11 Nov 21	230.67999 +0.83	234.96	229.96	230.85	59,316
10 Nov 21	229.85001 +3.93	230.01	225.50	225.64	60,702
09 Nov 21	225.92000 -2.19	229.16	224.19	228.47	70,834
08 Nov 21	228.11000 +3.78	229.37	222.55	225.06	98,149
05 Nov 21	224.33000 +6.18	226.31	219.35	219.89	102,796
04 Nov 21	218.14999 +4.90	219.51	212.88	212.88	93,221
03 Nov 21	213.25000 +0.79	214.32	209.43	212.47	68,613
02 Nov 21	212.46001 +5.79	213.90	206.07	207.75	120,689
01 Nov 21	206.67000 +0.86	207.84	202.93	203.83	131,485
29 Oct 21	205.81000 +5.57	207.44	200.24	200.24	113,136
28 Oct 21	200.24001 +2.17	201.99	198.61	199.11	73,837
27 Oct 21	198.07001 -3.14	202.54	197.00	201.21	85,062
26 Oct 21	201.21001 +0.34	202.42	198.50	201.37	62,690
25 Oct 21	200.87000 -1.52	203.29	199.02	202.75	62,319
22 Oct 21	202.39000 +3.09	202.54	199.16	199.84	48,493
21 Oct 21	199.30000 +0.59	200.37	198.34	199.51	37,743
20 Oct 21	198.71001 +1.90	200.60	196.53	197.16	65,299
19 Oct 21	196.81000 +1.91	196.82	194.00	195.50	71,940
18 Oct 21	194.89999 +0.44	195.96	192.88	194.14	66,835
15 Oct 21	194.46001 -1.04	196.67	194.15	196.67	59,120
14 Oct 21	195.50000 -1.55	198.68	195.29	198.40	47,193
13 Oct 21	197.05000 +4.53	197.16	190.93	192.52	64,087
12 Oct 21	192.52000 +0.12	194.09	190.08	193.08	69,721
11 Oct 21	192.39999 +2.02	193.43	191.21	191.36	43,616
08 Oct 21	190.38000 +3.15	190.42	187.77	188.19	46,261
07 Oct 21	187.23000 +2.47	188.10	183.29	183.29	46,658
06 Oct 21	184.75999 -0.29	185.35	181.60	183.75	60,753
05 Oct 21	185.05000 +4.36	185.86	180.43	181.14	60,646
04 Oct 21	180.69000 -1.98	182.70	179.19	180.90	60,539
01 Oct 21	182.67000 +4.25	184.01	177.90	179.50	86,636
30 Sep 21	178.42000 +0.63	181.73	177.04	177.94	104,147
29 Sep 21	177.78999 +0.53	179.96	177.57	177.57	42,079
28 Sep 21	177.25999 -5.49	183.93	177.10	182.00	52,045
27 Sep 21	182.75000 +1.79	184.06	180.51	180.91	65,909
24 Sep 21	180.96001 -1.29	183.48	180.50	182.48	50,771
23 Sep 21	182.25000 -1.81	186.46	182.11	185.05	51,126
22 Sep 21	184.06000 +1.15	186.01	182.90	183.19	131,015
21 Sep 21	182.91000 -0.62	186.08	182.20	184.49	96,974
20 Sep 21	183.53000 +0.31	183.90	180.11	182.67	118,342
17 Sep 21	183.22000 +3.54	183.87	178.16	180.42	417,009
16 Sep 21	179.67999 -0.79	181.26	177.85	180.03	105,794
15 Sep 21	180.47000 +4.22	181.57	176.50	176.82	99,826
14 Sep 21	176.25000 -2.65	178.88	175.52	178.88	87,708
13 Sep 21	178.89999 +2.40	179.52	176.61	177.03	102,132
10 Sep 21	176.50000 +0.61	177.55	174.35	176.00	67,584
09 Sep 21	175.89000 +0.19	178.71	175.86	176.17	75,395
08 Sep 21	175.70000 -2.17	178.74	175.22	177.00	71,888
07 Sep 21	177.87000 -3.00	182.12	177.03	181.58	123,057
03 Sep 21	180.87000 +0.66	182.21	178.18	180.15	62,530
02 Sep 21	180.21001 +2.10	180.73	177.04	178.15	70,158
01 Sep 21	178.11000 +1.02	180.00	176.03	177.28	64,546
31 Aug 21	177.09000 +0.68	179.64	176.16	176.16	104,077
30 Aug 21	176.41000 +1.53	179.91	175.32	175.35	69,441
27 Aug 21	174.88000 +0.89	175.82	172.98	173.72	48,831
26 Aug 21	173.99001 -0.78	175.11	173.41	174.23	60,690
25 Aug 21	174.77000 +0.35	175.34	173.63	174.27	114,379
24 Aug 21	174.42000 +1.57	175.37	171.78	173.51	41,864
23 Aug 21	172.85001 -4.01	177.87	172.85	176.86	56,586
20 Aug 21	176.86000 +3.80	177.30	170.69	172.80	54,754
19 Aug 21	173.06000 +3.18	174.96	168.87	168.87	57,033
18 Aug 21	169.88000 -2.95	173.80	169.87	173.37	50,714
17 Aug 21	172.83000 +0.07	174.13	170.83	171.62	42,874
16 Aug 21	172.75999 -0.19	174.74	172.00	173.10	48,504
13 Aug 21	172.95000 -0.63	175.37	172.38	173.10	38,873
12 Aug 21	173.58000 -2.78	177.23	173.50	176.88	37,836
11 Aug 21	176.36000 -1.52	179.43	175.61	178.64	56,627
10 Aug 21	177.88000 -2.89	180.89	177.31	180.89	60,514
09 Aug 21	180.77000 -1.12	183.27	180.36	182.32	50,699
06 Aug 21	181.89000 -1.47	184.79	181.52	184.79	36,766
05 Aug 21	183.36000 -0.90	185.15	181.60	185.15	37,713
04 Aug 21	184.25999 +0.21	185.37	183.04	183.04	40,881
03 Aug 21	184.05000 -0.81	185.87	183.07	185.87	62,557
02 Aug 21	184.86000 -0.03	187.30	184.41	185.00	46,484
30 Jul 21	184.89000 -0.49	186.91	180.95	180.95	72,117
29 Jul 21	185.38000 +0.73	185.97	184.22	185.13	38,590
28 Jul 21	184.64999 +0.51	185.84	182.41	184.62	65,459
27 Jul 21	184.14000 +0.08	185.35	182.02	183.32	39,234
26 Jul 21	184.06000 +0.38	184.99	182.11	183.58	45,862
23 Jul 21	183.67999 +1.27	184.81	182.62	183.42	25,679
22 Jul 21	182.41000 -3.40	187.76	182.41	185.90	36,558
21 Jul 21	185.81000 +1.26	187.59	183.67	185.73	50,438
20 Jul 21	184.55000 +2.11	189.10	183.06	183.06	99,648
19 Jul 21	182.44000 -3.57	186.88	181.04	185.03	55,621
16 Jul 21	186.00999 +2.91	187.03	183.99	184.26	43,085
15 Jul 21	183.10001 -1.74	184.79	181.74	183.87	49,289
14 Jul 21	184.84000 +0.17	187.34	184.18	185.00	45,547
13 Jul 21	184.67000 -1.92	188.18	183.81	186.98	61,534
12 Jul 21	186.59000 -1.63	188.27	184.92	187.21	47,161
09 Jul 21	188.22000 +0.79	188.71	186.35	188.71	44,173
08 Jul 21	187.42999 -5.69	192.37	186.33	192.08	58,634
07 Jul 21	193.12000 +3.38	193.52	188.55	189.19	53,464
06 Jul 21	189.74001 -2.37	191.72	187.80	191.72	60,411
02 Jul 21	192.11000 -1.90	193.85	191.99	193.57	30,784
01 Jul 21	194.00999 +0.66	195.07	193.21	194.11	67,345
30 Jun 21	193.35001 -0.27	194.42	192.35	193.89	60,347
29 Jun 21	193.62000 +1.31	194.12	192.06	192.96	39,987
28 Jun 21	192.31000 -1.45	193.90	190.94	192.89	46,664
25 Jun 21	193.75999 +1.52	194.10	192.04	192.04	160,163
24 Jun 21	192.24001 +2.10	192.48	190.02	191.21	87,056
23 Jun 21	190.14000 -0.51	191.40	189.96	190.20	48,224
22 Jun 21	190.64999 +0.51	191.23	189.38	190.49	37,610
21 Jun 21	190.14000 +0.98	191.17	189.05	189.05	56,685
18 Jun 21	189.16000 -0.15	190.95	188.38	189.52	119,482
17 Jun 21	189.31000 -1.19	192.67	188.51	189.34	78,264
16 Jun 21	190.50000 -1.19	192.66	189.00	192.50	80,963
15 Jun 21	191.69000 +0.27	192.90	188.17	191.54	64,288
14 Jun 21	191.42000 +1.72	192.27	188.76	189.71	67,174
11 Jun 21	189.70000 -0.13	191.88	188.80	190.48	55,969
10 Jun 21	189.83000 -0.48	191.96	189.13	191.96	73,298
09 Jun 21	190.31000 -1.88	192.89	189.55	192.80	82,227
08 Jun 21	192.19000 -1.63	194.28	191.34	194.28	61,783
07 Jun 21	193.82001 -1.06	195.18	192.85	194.69	58,091
04 Jun 21	194.88000 -2.07	198.82	193.65	197.06	49,826
03 Jun 21	196.95000 -2.30	199.36	196.21	198.13	55,422
02 Jun 21	199.25000 -1.40	200.59	197.34	199.98	54,643
01 Jun 21	200.64999 -0.48	203.63	199.47	202.27	74,879
28 May 21	201.13000 -0.83	202.06	198.78	201.96	86,893
27 May 21	201.96001 +6.71	202.00	194.51	194.71	335,236
26 May 21	195.25000 -1.07	196.82	194.55	195.62	127,492
25 May 21	196.32001 -0.40	198.56	195.10	197.47	88,232
24 May 21	196.72000 -1.90	199.23	194.10	197.32	51,750
21 May 21	198.62000 -0.16	203.24	197.88	200.75	56,578
20 May 21	198.78000 +1.36	206.46	196.30	196.79	39,290
19 May 21	197.42000 -4.07	199.98	196.31	199.98	68,682
18 May 21	201.49001 -1.95	204.83	201.12	204.45	95,236
17 May 21	203.44000 -0.39	205.39	199.79	204.16	56,318
14 May 21	203.83000 +0.25	205.57	201.22	204.70	52,171
13 May 21	203.58000 +2.75	204.87	200.27	200.68	59,928
12 May 21	200.83000 -1.33	206.03	198.87	201.40	65,460
11 May 21	202.16000 -6.47	207.66	201.44	207.66	63,880
10 May 21	208.63000 -1.70	215.49	208.16	210.50	47,398
07 May 21	210.33000 +0.76	211.42	209.09	209.83	50,647
06 May 21	209.57001 -1.83	217.46	206.83	211.13	57,818
05 May 21	211.39999 -1.22	216.86	210.49	213.96	45,888
04 May 21	212.62000 -4.14	218.00	211.49	216.37	61,794
03 May 21	216.75999 +2.74	218.19	213.76	214.91	53,806
30 Apr 21	214.02000 -6.31	220.00	213.53	217.64	85,955
29 Apr 21	220.33000 +0.11	221.61	219.06	221.11	56,535
28 Apr 21	220.22000 -2.49	224.04	219.46	224.04	65,160
27 Apr 21	222.71001 -0.45	224.96	222.06	222.24	53,854
26 Apr 21	223.16000 -5.87	228.54	221.77	228.54	47,800
23 Apr 21	229.03000 +2.04	229.33	226.11	226.11	43,746
22 Apr 21	226.99001 -0.36	229.09	225.76	227.82	37,633
21 Apr 21	227.35001 +4.20	228.76	223.51	223.74	76,865
20 Apr 21	223.14999 -1.71	227.85	222.76	226.03	45,327
19 Apr 21	224.86000 -2.45	227.51	224.18	227.50	56,644
16 Apr 21	227.31000 +3.19	228.37	223.51	224.24	86,497
15 Apr 21	224.12000 +1.29	226.82	222.56	223.34	31,488
14 Apr 21	222.83000 -0.18	226.66	222.67	223.98	51,235
13 Apr 21	223.00999 +0.59	225.12	221.81	223.70	56,543
12 Apr 21	222.42000 +0.92	223.95	220.37	220.54	94,204
09 Apr 21	221.50000 -1.45	223.35	219.91	222.31	45,489
08 Apr 21	222.95000 +0.75	224.39	221.05	222.60	65,892
07 Apr 21	222.20000 -3.32	226.84	220.64	226.84	64,203
06 Apr 21	225.52000 +2.64	225.79	220.42	221.39	59,136
05 Apr 21	222.88000 -0.60	223.65	219.71	223.65	31,238
01 Apr 21	223.48000 +2.57	225.51	220.65	221.35	60,226
31 Mar 21	220.91000 -1.71	226.72	219.61	223.76	132,265
30 Mar 21	222.62000 -1.79	225.29	220.18	223.91	48,884
29 Mar 21	224.41000 +1.54	227.53	222.34	223.00	69,631
26 Mar 21	222.87000 -1.55	223.82	220.64	223.63	78,121
25 Mar 21	224.42000 -1.85	225.60	221.49	224.79	74,242
24 Mar 21	226.27000 -0.13	228.18	223.30	227.53	144,196
23 Mar 21	226.39999 -3.88	230.59	224.94	230.59	53,530
22 Mar 21	230.28000 +5.29	231.55	220.62	223.79	95,663
19 Mar 21	224.98500 -4.26	233.70	224.98	230.36	280,890
18 Mar 21	229.24001 -4.79	233.00	228.51	232.40	78,333
17 Mar 21	234.03000 -1.01	236.77	230.31	233.82	78,422
16 Mar 21	235.03999 +0.29	236.25	231.73	234.74	69,123
15 Mar 21	234.75000 +4.72	235.28	227.75	228.84	70,469
12 Mar 21	230.03000 -2.63	234.53	228.86	231.65	60,322
11 Mar 21	232.66000 +0.82	236.42	230.63	234.49	79,118
10 Mar 21	231.84000 -0.11	234.86	230.63	232.34	62,961
09 Mar 21	231.95000 +0.74	235.47	231.22	234.30	75,831
08 Mar 21	231.21001 -3.32	237.08	231.21	237.08	61,298
05 Mar 21	234.53000 +6.05	235.10	224.93	228.47	77,749
04 Mar 21	228.48000 -13.99	242.43	226.64	242.43	81,218
03 Mar 21	242.47000 -0.56	245.50	239.06	241.63	51,588
02 Mar 21	243.03000 -5.32	251.00	242.06	250.05	58,044
01 Mar 21	248.35001 +6.25	250.09	242.43	244.00	74,099
26 Feb 21	242.10001 -3.74	245.40	237.03	243.94	82,942
25 Feb 21	245.84000 +1.72	247.15	242.53	245.00	78,996
24 Feb 21	244.12000 -9.04	252.10	241.67	252.10	77,205
23 Feb 21	253.16000 -0.68	255.41	249.59	251.26	35,537
22 Feb 21	253.84000 -2.32	256.16	250.40	256.16	34,444
19 Feb 21	256.16000 +0.42	258.38	253.95	256.58	35,302
18 Feb 21	255.74001 -0.90	258.18	254.16	257.46	47,754
17 Feb 21	256.64001 +0.41	259.61	255.21	257.30	26,726
16 Feb 21	256.23001 -4.04	260.32	252.28	259.52	39,287
12 Feb 21	260.26999 +0.27	261.70	258.87	258.90	37,375
11 Feb 21	260.00000 +2.46	266.77	256.91	256.91	72,365
10 Feb 21	257.54001 -3.00	264.99	254.84	263.14	85,639
09 Feb 21	260.54001 +1.83	263.32	256.72	258.79	57,873
08 Feb 21	258.70999 +1.18	265.88	254.21	259.54	92,587
05 Feb 21	257.53000 +7.39	257.53	250.40	250.40	38,009
04 Feb 21	250.14000 +1.06	253.02	247.67	249.44	28,012
03 Feb 21	249.08000 -1.57	254.19	247.99	251.89	31,210
02 Feb 21	250.64999 +4.74	250.71	247.62	248.12	45,229
01 Feb 21	245.91000 +2.81	247.10	243.79	244.06	66,675
29 Jan 21	243.10001 -2.79	246.61	240.57	246.61	69,369
28 Jan 21	245.89000 +3.40	247.70	237.94	243.43	61,769
27 Jan 21	242.49001 +6.52	245.30	232.51	235.09	140,809
26 Jan 21	235.97000 -1.72	239.00	234.86	239.00	43,377
25 Jan 21	237.69000 +1.24	238.51	234.48	236.46	37,653
22 Jan 21	236.45000 -3.87	240.80	235.00	240.80	56,483
21 Jan 21	240.32001 -2.34	246.98	240.21	243.87	42,898
20 Jan 21	242.66000 +0.25	244.40	241.44	244.40	71,201
19 Jan 21	242.41000 -5.49	250.74	241.85	249.88	107,592
15 Jan 21	247.89999 -1.85	257.99	244.25	247.15	73,496
14 Jan 21	249.75000 -4.06	255.03	246.98	255.03	41,833
13 Jan 21	253.81000 -3.19	258.93	253.36	258.36	61,452
12 Jan 21	257.00000 -0.14	258.98	252.38	256.38	33,894
11 Jan 21	257.14001 -2.15	261.20	255.62	258.20	44,233
08 Jan 21	259.29001 +1.76	260.00	255.27	255.90	50,926
07 Jan 21	257.53000 +6.56	257.54	251.97	252.27	57,839
06 Jan 21	250.97000 +8.14	251.15	242.62	242.62	72,199
05 Jan 21	242.83000 +1.92	243.58	238.24	240.82	69,182
04 Jan 21	240.91000 -4.69	245.75	238.92	245.60	53,744
31 Dec 20	245.60001 +0.76	246.10	241.60	245.31	40,449
30 Dec 20	244.84000 +2.75	245.02	240.22	241.92	27,422
29 Dec 20	242.09000 -2.60	246.68	240.23	244.58	56,308
28 Dec 20	244.69000 +1.44	245.45	240.22	244.54	98,144
24 Dec 20	243.25000 -7.75	251.00	242.29	249.99	41,743
23 Dec 20	251.00000 +0.96	256.77	248.12	251.96	364,114
22 Dec 20	250.03999 +1.57	253.89	247.91	248.26	132,797
21 Dec 20	248.47000 +0.82	250.95	244.85	247.40	123,063
18 Dec 20	247.64999 -0.03	248.64	243.83	247.26	219,581
17 Dec 20	247.67999 +1.67	249.55	245.03	246.77	84,733
16 Dec 20	246.00999 +4.18	246.84	241.10	241.23	81,810
15 Dec 20	241.83000 +6.11	243.48	236.37	236.37	86,727
14 Dec 20	235.72000 +2.40	239.53	233.39	233.39	75,975
11 Dec 20	233.32001 +2.86	236.74	230.45	231.30	70,227
10 Dec 20	230.46001 +2.90	232.36	226.61	227.69	76,825
09 Dec 20	227.56000 +5.31	227.59	220.64	223.85	72,399
08 Dec 20	222.25000 +1.11	223.46	219.58	220.02	92,562
07 Dec 20	221.14000 -1.71	226.33	220.32	222.58	104,725
04 Dec 20	222.85001 +3.38	224.45	215.23	218.27	76,189
03 Dec 20	219.47000 -1.65	225.90	218.80	220.23	56,093
02 Dec 20	221.12000 -3.88	229.21	218.94	226.09	91,714
01 Dec 20	225.00000 -0.61	232.13	224.22	226.30	96,780
30 Nov 20	225.61000 -0.97	228.99	220.69	228.01	245,846
27 Nov 20	226.58000 -3.37	228.81	225.94	227.95	35,660
25 Nov 20	229.95000 -0.65	231.03	220.19	228.59	404,043
24 Nov 20	230.60001 -7.26	241.85	229.82	237.86	179,204
23 Nov 20	237.86000 -3.18	243.80	237.31	240.73	75,244
20 Nov 20	241.03999 -0.33	242.91	239.88	242.34	50,066
19 Nov 20	241.37000 -1.35	245.22	240.28	243.70	53,149
18 Nov 20	242.72000 -1.00	244.68	240.48	243.02	38,036
17 Nov 20	243.72000 -1.54	245.30	240.92	243.77	56,988
16 Nov 20	245.25999 +8.38	245.27	236.99	236.99	51,786
13 Nov 20	236.88000 -0.98	242.12	232.98	238.06	96,831
12 Nov 20	237.86000 -9.48	247.98	235.26	247.98	56,334
11 Nov 20	247.34000 +9.29	247.34	239.74	239.74	79,359
10 Nov 20	238.05000 +6.29	238.05	231.76	233.34	59,157
09 Nov 20	231.75999 -4.72	242.46	230.94	241.83	71,178
06 Nov 20	236.48000 -2.32	237.80	234.21	236.17	51,123
05 Nov 20	238.80000 -0.11	240.80	236.75	240.80	59,072
04 Nov 20	238.91000 -1.47	241.62	235.76	241.62	38,584
03 Nov 20	240.38000 +4.45	242.01	238.31	238.58	50,894
02 Nov 20	235.92999 +3.06	238.50	233.05	234.96	52,858
30 Oct 20	232.87000 -3.31	241.07	226.30	235.31	87,970
29 Oct 20	236.17999 +1.42	242.60	232.71	232.71	133,546
28 Oct 20	234.75999 +0.43	239.04	229.57	231.42	373,164
27 Oct 20	234.33000 +5.32	238.17	230.06	230.06	106,520
26 Oct 20	229.00999 -1.99	231.06	227.25	230.23	35,984
23 Oct 20	231.00000 +0.50	231.96	228.12	231.64	49,460
22 Oct 20	230.50000 +0.90	233.02	229.89	230.68	50,895
21 Oct 20	229.60001 +4.65	230.98	226.61	226.61	44,923
20 Oct 20	224.95000 -0.79	227.78	224.14	227.65	32,513
19 Oct 20	225.74001 -3.26	231.00	225.62	229.75	31,800
16 Oct 20	229.00000 -0.27	231.00	227.87	229.27	55,990
15 Oct 20	229.27000 +2.06	231.88	225.41	227.12	44,878
14 Oct 20	227.21001 -2.11	232.84	226.74	228.60	55,200
13 Oct 20	229.32001 +1.37	232.95	226.98	229.08	40,942
12 Oct 20	227.95000 +6.36	228.15	221.04	222.38	29,784
09 Oct 20	221.59000 +0.30	224.01	220.96	221.47	39,412
08 Oct 20	221.28999 +0.96	221.87	219.11	220.52	31,316
07 Oct 20	220.33000 +1.79	224.55	219.53	221.09	57,259
06 Oct 20	218.53999 +0.22	221.73	216.51	219.16	52,516
05 Oct 20	218.32001 +5.07	218.79	212.84	214.99	66,686
02 Oct 20	213.25000 +2.08	215.04	199.15	208.07	39,116
01 Oct 20	211.17000 +0.89	212.45	207.48	211.32	79,471
30 Sep 20	210.28000 +0.21	212.20	208.65	210.63	73,785
29 Sep 20	210.07001 +1.58	211.10	207.63	207.63	39,611
28 Sep 20	208.49001 +4.06	210.04	206.51	206.51	55,029
25 Sep 20	204.42999 +1.88	204.83	201.49	202.60	51,861
24 Sep 20	202.55000 -0.76	210.50	202.29	204.47	61,201
23 Sep 20	203.31000 -5.19	210.42	202.88	210.42	409,377
22 Sep 20	208.50000 -4.86	214.43	207.12	210.00	149,409
21 Sep 20	213.36000 -7.04	222.37	210.53	218.80	96,421
18 Sep 20	220.39999 -1.41	225.31	217.85	221.03	343,712
17 Sep 20	221.81000 +0.20	223.83	220.25	220.25	75,010
16 Sep 20	221.61000 +0.91	224.76	220.56	220.56	65,783
15 Sep 20	220.70000 -3.58	224.85	220.42	224.85	63,269
14 Sep 20	224.28000 +3.80	226.57	220.58	220.58	73,517
11 Sep 20	220.48000 +0.19	224.18	219.89	221.77	53,869
10 Sep 20	220.28999 -0.29	222.66	219.53	221.33	55,652
09 Sep 20	220.58000 +9.51	223.24	211.93	213.39	72,925
08 Sep 20	211.07001 +1.13	214.26	206.36	209.12	78,766
04 Sep 20	209.94000 -4.86	220.01	209.15	216.49	55,410
03 Sep 20	214.80000 -3.05	218.21	214.38	217.61	49,282
02 Sep 20	217.85001 +4.36	218.88	213.97	213.97	46,087
01 Sep 20	213.49001 +0.05	214.40	211.13	211.77	38,605
31 Aug 20	213.44000 +5.93	215.66	208.06	211.10	69,531
28 Aug 20	207.50999 -3.96	212.86	207.13	211.17	27,331
27 Aug 20	211.47000 +5.97	212.41	206.82	206.82	34,105
26 Aug 20	205.50000 -6.08	211.50	204.36	211.50	67,232
25 Aug 20	211.58000 +2.49	212.18	208.59	209.11	49,971
24 Aug 20	209.09000 -3.54	214.99	206.59	211.19	69,866
21 Aug 20	212.63000 -8.60	220.43	210.15	220.43	72,893
20 Aug 20	221.23000 -1.47	223.29	220.10	221.17	31,075
19 Aug 20	222.70000 +0.39	223.87	220.08	222.63	28,775
18 Aug 20	222.31000 +1.76	222.59	217.59	220.45	43,007
17 Aug 20	220.55000 +3.23	220.60	215.00	217.18	27,037
14 Aug 20	217.32001 +1.60	219.80	215.79	216.87	31,906
13 Aug 20	215.72000 -0.38	216.78	212.68	215.47	37,683
12 Aug 20	216.10001 -1.44	219.96	216.10	218.95	26,426
11 Aug 20	217.53999 +0.72	219.53	217.28	218.52	33,029
10 Aug 20	216.82001 -0.38	218.23	215.21	218.16	31,216
07 Aug 20	217.20000 +0.16	218.37	215.51	215.76	40,884
06 Aug 20	217.03999 +0.60	218.98	215.68	217.19	31,431
05 Aug 20	216.44000 +2.86	218.72	213.42	215.14	38,025
04 Aug 20	213.58000 -1.20	216.00	212.37	212.80	46,158
03 Aug 20	214.78000 +4.66	214.99	211.45	212.05	47,656
31 Jul 20	210.12000 +0.88	213.42	205.78	213.42	54,558
30 Jul 20	209.24001 -0.76	213.23	208.68	208.68	35,187
29 Jul 20	210.00000 +0.98	211.69	208.07	209.54	52,197
28 Jul 20	209.02000 -1.40	210.00	206.20	209.03	39,965
27 Jul 20	210.42000 +4.17	210.93	203.94	206.55	36,971
24 Jul 20	206.25000 -1.57	209.42	204.05	209.42	29,106
23 Jul 20	207.82001 -0.19	211.62	206.58	206.58	32,058
22 Jul 20	208.00999 +1.94	208.95	205.12	206.43	52,181
21 Jul 20	206.07001 +1.23	207.81	204.67	207.81	28,240
20 Jul 20	204.84000 +1.08	209.33	201.56	201.56	35,721
17 Jul 20	203.75999 +1.51	206.87	201.37	202.76	57,002
16 Jul 20	202.25000 +1.68	203.88	200.08	200.25	41,316
15 Jul 20	200.57001 +3.42	201.79	196.84	198.46	50,803
14 Jul 20	197.14999 +5.15	197.80	191.58	192.99	40,664
13 Jul 20	192.00000 -1.83	195.48	191.73	194.32	40,953
10 Jul 20	193.83000 +5.20	194.69	189.43	189.43	57,253
09 Jul 20	188.63000 -3.26	193.02	183.86	193.02	73,712
08 Jul 20	191.89000 +2.41	192.70	189.43	190.44	40,626
07 Jul 20	189.48000 -1.15	191.02	187.25	190.55	39,826
06 Jul 20	190.63000 +0.40	191.98	189.90	191.98	36,835
02 Jul 20	190.23000 +0.31	192.88	189.81	191.39	49,308
01 Jul 20	189.92000 -1.98	192.68	189.27	192.68	55,969
30 Jun 20	191.89999 +3.40	194.07	186.79	189.31	85,935
29 Jun 20	188.50000 +2.44	190.58	187.52	187.62	34,270
26 Jun 20	186.06000 -2.11	188.88	184.90	187.38	140,685
25 Jun 20	188.17000 +4.76	188.87	181.20	183.29	49,640
24 Jun 20	183.41000 -2.70	186.35	182.01	186.35	73,194
23 Jun 20	186.11000 +2.44	187.64	183.72	184.31	88,204
22 Jun 20	183.67000 -2.86	189.00	182.20	186.94	52,473
19 Jun 20	186.53000 +6.03	186.98	181.46	182.46	131,574
18 Jun 20	180.50000 -2.67	184.70	180.40	182.19	50,655
17 Jun 20	183.17000 +3.71	185.07	178.83	179.76	86,987
16 Jun 20	179.46001 +0.49	182.14	178.55	182.14	71,019
15 Jun 20	178.97000 +1.23	180.26	173.32	174.44	57,993
12 Jun 20	177.74001 +0.36	182.53	174.61	181.24	50,945
11 Jun 20	177.38000 -8.89	184.75	176.65	183.34	62,589
10 Jun 20	186.27000 -0.15	188.40	181.92	186.15	61,032
09 Jun 20	186.42000 -3.53	188.84	182.94	188.84	80,864
08 Jun 20	189.95000 +4.61	190.00	184.64	185.00	78,856
05 Jun 20	185.34000 +4.44	186.53	180.37	182.45	75,898
04 Jun 20	180.89999 -2.24	183.28	178.18	183.28	53,281
03 Jun 20	183.14000 +2.74	184.60	178.68	180.99	67,051
02 Jun 20	180.39999 +5.04	180.63	175.67	176.22	85,605
01 Jun 20	175.36000 -4.88	182.53	174.41	180.90	66,347
29 May 20	180.24001 +5.71	180.45	172.16	174.31	304,460
28 May 20	174.53000 +3.53	175.73	171.85	172.47	99,992
27 May 20	171.00000 -3.70	177.37	170.01	177.37	96,263
26 May 20	174.70000 +2.51	176.08	171.43	175.31	75,199
22 May 20	172.19000 -2.10	173.84	170.02	173.84	63,451
21 May 20	174.28999 +1.87	175.10	172.13	172.14	62,465
20 May 20	172.42000 +1.48	173.98	167.42	171.46	79,423
19 May 20	170.94000 +1.21	172.62	166.63	169.35	88,948
18 May 20	169.73000 +5.25	171.32	166.59	169.70	92,151
15 May 20	164.48000 +2.13	165.46	158.00	160.08	207,692
14 May 20	162.35001 +2.81	163.23	154.63	158.52	80,344
13 May 20	159.53999 -11.12	170.30	157.84	170.30	111,557
12 May 20	170.66000 -1.84	174.68	169.78	173.62	60,921
11 May 20	172.50000 +3.77	174.23	168.01	168.28	111,934
08 May 20	168.73000 -15.93	184.43	167.57	184.00	150,464
07 May 20	184.66000 +2.23	187.43	182.91	184.31	113,042
06 May 20	182.42999 +2.17	184.32	175.55	181.11	77,984
05 May 20	180.25999 +3.65	183.31	178.26	179.47	86,513
04 May 20	176.61000 +4.17	177.06	171.45	171.45	62,887
01 May 20	172.44000 -5.62	178.77	172.32	175.86	39,877
30 Apr 20	178.06000 -5.97	184.75	177.39	184.75	103,947
29 Apr 20	184.03000 +2.51	186.82	182.16	182.88	90,759
28 Apr 20	181.52000 +1.38	185.68	180.12	182.14	125,784
27 Apr 20	180.14000 +6.82	181.16	174.63	174.63	88,155
24 Apr 20	173.32001 +1.67	174.78	168.59	172.08	86,681
23 Apr 20	171.64999 -5.38	178.63	169.98	175.17	137,500
22 Apr 20	177.03000 -0.38	187.78	172.13	182.20	554,150
21 Apr 20	177.41000 -1.83	184.21	177.00	179.99	241,758
20 Apr 20	179.24001 +2.40	179.93	174.36	176.63	106,663
17 Apr 20	176.84000 +9.06	178.07	170.89	172.95	164,023
16 Apr 20	167.78000 +5.32	168.14	157.21	162.83	102,982
15 Apr 20	162.46001 -4.42	169.94	160.53	165.21	102,329
14 Apr 20	166.88000 -1.18	173.25	165.51	169.56	79,901
13 Apr 20	168.06000 +1.97	168.47	161.53	164.75	54,170
09 Apr 20	166.09000 -2.64	173.78	162.76	170.29	76,841
08 Apr 20	168.73000 +2.10	169.83	162.74	168.40	67,119
07 Apr 20	166.63000 -3.75	173.00	164.01	173.00	94,031
06 Apr 20	170.38000 +6.24	170.66	163.80	166.82	111,798
03 Apr 20	164.14000 +2.72	167.49	151.72	159.70	125,604
02 Apr 20	161.42000 +8.47	163.35	147.85	150.58	90,771
01 Apr 20	152.95000 +4.71	153.48	143.67	146.00	113,601
31 Mar 20	148.24001 -26.10	173.00	148.22	173.00	208,859
30 Mar 20	174.34000 +11.36	176.25	156.99	164.80	105,493
27 Mar 20	162.98000 -2.23	174.03	152.52	161.16	127,857
26 Mar 20	165.21001 +21.09	165.63	138.86	144.36	156,097
25 Mar 20	144.12000 -8.83	154.89	137.10	153.41	673,573
24 Mar 20	152.95000 -2.07	164.95	151.20	162.55	215,836
23 Mar 20	155.02000 -22.39	182.03	152.01	180.00	211,342
20 Mar 20	177.41000 +16.15	183.27	159.00	159.00	235,017
19 Mar 20	161.25999 -9.42	178.03	153.63	166.01	123,352
18 Mar 20	170.67999 -1.77	200.00	163.00	168.90	339,808
17 Mar 20	172.45000 +26.33	176.15	144.02	149.11	150,577
16 Mar 20	146.12000 -8.63	151.14	130.20	130.20	152,230
13 Mar 20	154.75000 +19.48	154.76	133.94	140.26	181,279
12 Mar 20	135.27000 -10.38	141.80	133.45	138.62	162,236
11 Mar 20	145.64999 -9.60	155.74	143.84	153.16	97,755
10 Mar 20	155.25000 +5.26	158.07	148.63	153.18	150,926
09 Mar 20	149.99001 -1.37	151.86	144.26	144.26	118,680
06 Mar 20	151.36000 +0.26	154.17	146.30	148.06	140,663
05 Mar 20	151.10001 -4.08	154.05	149.27	153.29	124,447
04 Mar 20	155.17999 +2.91	155.92	152.50	154.07	157,959
03 Mar 20	152.27000 +1.05	154.74	150.10	151.54	132,336
02 Mar 20	151.22000 +8.30	151.53	142.70	143.54	143,891
28 Feb 20	142.92000 -11.83	151.31	137.42	151.31	319,208
27 Feb 20	154.75000 -4.40	159.40	154.75	157.53	151,017
26 Feb 20	159.14999 +2.22	160.66	156.99	157.63	130,913
25 Feb 20	156.92999 -0.82	158.41	154.61	157.92	125,953
24 Feb 20	157.75000 -1.25	158.35	156.09	156.09	90,152
21 Feb 20	159.00000 -1.58	161.04	158.60	160.27	78,502
20 Feb 20	160.58000 -1.46	162.65	159.70	162.11	88,999
19 Feb 20	162.03999 -0.07	163.43	161.12	162.69	51,096
18 Feb 20	162.11000 -1.45	164.58	161.56	163.70	57,856
14 Feb 20	163.56000 +1.46	164.91	162.27	162.27	83,664
13 Feb 20	162.10001 +1.33	163.57	160.34	160.57	62,367
12 Feb 20	160.77000 -2.10	162.97	159.70	162.97	73,944
11 Feb 20	162.87000 +1.86	163.66	161.60	161.60	58,447
10 Feb 20	161.00999 -2.38	164.37	160.93	162.74	74,192
07 Feb 20	163.39000 -1.33	165.66	163.31	164.27	57,931
06 Feb 20	164.72000 +0.43	165.60	163.76	164.69	82,907
05 Feb 20	164.28999 -0.58	166.32	163.41	166.32	106,869
04 Feb 20	164.87000 -2.09	168.77	164.87	168.24	111,075
03 Feb 20	166.96001 +0.46	168.42	166.53	167.15	83,104
31 Jan 20	166.50000 -2.31	171.80	165.84	168.65	125,511
30 Jan 20	168.81000 +1.05	168.91	165.46	166.97	74,558
29 Jan 20	167.75999 +0.01	169.74	167.00	168.42	66,154
28 Jan 20	167.75000 +0.80	168.25	166.30	167.48	73,807
27 Jan 20	166.95000 -0.37	167.04	164.27	165.21	62,820
24 Jan 20	167.32001 +0.39	167.62	166.51	167.12	57,763
23 Jan 20	166.92999 -0.64	167.72	164.22	167.72	76,338
22 Jan 20	167.57001 -2.68	172.14	167.38	171.10	122,621
21 Jan 20	170.25000 +0.76	171.36	169.49	169.49	103,265
17 Jan 20	169.49001 +1.16	169.94	167.18	168.98	92,891
16 Jan 20	168.33000 +2.03	169.05	166.63	167.14	121,841
15 Jan 20	166.30000 +0.70	167.74	165.71	165.71	109,814
14 Jan 20	165.60001 +0.02	166.59	165.04	165.25	108,060
13 Jan 20	165.58000 +1.00	166.45	164.69	165.00	87,293
10 Jan 20	164.58000 -1.84	167.54	164.15	167.17	65,036
09 Jan 20	166.42000 +1.36	167.80	165.84	165.89	74,199
08 Jan 20	165.06000 -1.19	167.27	164.50	165.81	146,416
07 Jan 20	166.25000 -1.31	167.69	164.87	167.55	85,570
06 Jan 20	167.56000 +0.61	168.02	163.76	164.54	132,813
03 Jan 20	166.95000 +1.81	167.63	163.17	163.17	54,954
02 Jan 20	165.14000 -0.86	166.59	163.80	166.25	72,477
31 Dec 19	166.00000 -0.03	167.07	165.70	165.92	53,050
30 Dec 19	166.03000 -0.41	166.63	164.87	166.63	58,030
27 Dec 19	166.44000 -0.75	167.32	165.61	167.32	65,794
26 Dec 19	167.19000 -0.42	168.70	166.42	167.28	47,135
24 Dec 19	167.61000 +1.80	168.04	166.06	166.06	27,209
23 Dec 19	165.81000 -3.87	170.25	165.75	170.25	67,112
20 Dec 19	169.67999 +0.89	171.33	167.58	169.39	191,447
19 Dec 19	168.78999 -0.17	171.03	168.04	169.22	93,982
18 Dec 19	168.96001 -3.12	172.11	168.93	172.11	128,616
17 Dec 19	172.08000 -0.07	172.76	170.80	171.75	62,724
16 Dec 19	172.14999 +3.35	173.71	165.90	170.42	100,625
13 Dec 19	168.80000 +0.07	169.97	168.41	168.69	71,738
12 Dec 19	168.73000 -3.62	172.17	168.12	172.17	84,889
11 Dec 19	172.35001 +5.09	173.04	166.93	167.26	185,097
10 Dec 19	167.25999 -1.37	170.12	166.97	168.55	58,953
09 Dec 19	168.63000 -0.44	169.77	167.53	168.69	78,770
06 Dec 19	169.07001 +1.48	170.20	168.36	168.36	79,997
05 Dec 19	167.59000 -0.60	169.93	167.41	168.54	117,568
04 Dec 19	168.19000 +0.64	170.79	166.47	166.72	103,012
03 Dec 19	167.55000 +0.57	168.20	162.78	162.78	109,963
02 Dec 19	166.98000 -2.32	170.17	166.80	169.20	127,617
29 Nov 19	169.30000 -2.33	172.03	168.79	171.86	74,183
27 Nov 19	171.63000 -1.43	174.35	171.28	173.86	154,483
26 Nov 19	173.06000 +1.08	175.51	171.34	171.34	481,253
25 Nov 19	171.98000 -1.23	175.02	171.95	173.54	97,211
22 Nov 19	173.21001 +2.19	174.03	170.35	171.38	105,187
21 Nov 19	171.02000 -5.29	176.35	170.09	176.14	132,464
20 Nov 19	176.31000 -0.98	180.40	175.15	177.05	120,150
19 Nov 19	177.28999 -1.32	179.76	176.49	178.36	76,061
18 Nov 19	178.61000 +1.57	178.75	176.18	176.95	63,694
15 Nov 19	177.03999 -7.81	186.21	176.22	185.12	101,394
14 Nov 19	184.85001 +2.50	187.50	182.40	182.57	125,446
13 Nov 19	182.35001 +0.12	183.75	179.51	181.71	102,504
12 Nov 19	182.23000 +1.45	183.28	178.81	181.11	104,960
11 Nov 19	180.78000 +0.68	182.15	178.51	179.66	55,904
08 Nov 19	180.10001 +3.87	181.76	176.94	176.95	88,094
07 Nov 19	176.23000 -0.60	179.06	175.77	177.46	141,053
06 Nov 19	176.83000 -5.04	184.47	175.66	181.95	124,808
05 Nov 19	181.87000 +1.18	183.62	179.00	180.89	99,452
04 Nov 19	180.69000 -2.42	184.29	179.50	183.98	112,096
01 Nov 19	183.11000 -1.16	186.75	182.35	185.00	83,573
31 Oct 19	184.27000 -5.11	189.50	183.59	189.38	105,673
30 Oct 19	189.38000 +2.47	190.00	184.82	187.41	91,101
29 Oct 19	186.91000 +2.65	189.10	184.32	184.32	90,060
28 Oct 19	184.25999 -1.40	189.82	183.49	187.02	104,699
25 Oct 19	185.66000 +3.23	188.44	181.50	182.46	167,985
24 Oct 19	182.42999 -1.17	186.53	179.07	184.23	147,570
23 Oct 19	183.60001 -2.78	186.47	182.29	186.00	157,254
22 Oct 19	186.38000 -3.09	190.40	184.83	190.00	118,912
21 Oct 19	189.47000 +2.21	191.02	188.01	188.82	124,159
18 Oct 19	187.25999 +0.84	188.45	184.09	185.97	153,965
17 Oct 19	186.42000 +4.85	188.97	183.14	184.07	180,322
16 Oct 19	181.57001 +2.25	182.40	177.12	179.15	128,088
15 Oct 19	179.32001 -3.06	183.59	179.06	183.32	130,902
14 Oct 19	182.38000 -2.52	184.85	180.76	184.85	192,870
11 Oct 19	184.89999 +2.24	186.78	182.95	184.66	152,591
10 Oct 19	182.66000 +1.65	184.13	180.45	180.60	189,582
09 Oct 19	181.00999 +1.86	183.27	179.88	179.88	148,172
08 Oct 19	179.14999 +0.00	180.73	175.71	178.41	143,996
07 Oct 19	179.14999 -2.45	181.75	179.15	181.22	170,518
04 Oct 19	181.60001 +1.57	182.29	177.86	179.36	174,493
03 Oct 19	180.03000 +2.59	180.13	176.37	177.34	235,212
02 Oct 19	177.44000 -3.77	180.34	175.09	180.12	163,796
01 Oct 19	181.21001 -4.44	187.41	180.64	185.52	151,542
30 Sep 19	185.64999 +1.78	186.45	180.41	185.11	258,735
27 Sep 19	183.87000 -5.67	189.55	182.01	189.55	173,531
26 Sep 19	189.53999 -4.06	193.78	188.28	193.78	145,530
25 Sep 19	193.60001 +2.65	194.88	190.70	191.15	476,040
24 Sep 19	190.95000 +0.83	195.99	190.25	191.18	321,429
23 Sep 19	190.12000 -0.09	191.56	188.10	189.05	320,023
20 Sep 19	190.21001 -8.63	198.82	189.52	198.82	522,391
19 Sep 19	198.84000 -6.71	205.58	198.45	204.96	224,367
18 Sep 19	205.55000 -4.68	211.30	204.27	209.50	165,363
17 Sep 19	210.23000 +4.03	210.72	205.78	205.78	141,926
16 Sep 19	206.20000 +0.38	207.01	203.52	205.00	103,144
13 Sep 19	205.82001 -0.41	210.00	204.59	206.79	125,539
12 Sep 19	206.23000 +0.49	207.12	204.24	206.23	127,219
11 Sep 19	205.74001 +2.31	206.99	202.38	203.47	181,842
10 Sep 19	203.42999 -11.65	213.93	200.52	213.93	178,269
09 Sep 19	215.08000 -1.05	216.68	210.65	216.68	132,934
06 Sep 19	216.13000 +2.07	219.35	213.85	214.68	105,834
05 Sep 19	214.06000 -4.06	222.36	213.68	220.00	100,637
04 Sep 19	218.12000 +3.64	218.40	214.03	218.08	98,496
03 Sep 19	214.48000 -4.83	219.49	210.22	217.68	170,572
30 Aug 19	219.31000 +2.82	219.89	213.97	217.41	107,560
29 Aug 19	216.49001 +6.06	217.45	211.48	211.92	117,230
28 Aug 19	210.42999 -2.26	211.82	207.31	211.82	169,175
27 Aug 19	212.69000 -0.82	214.85	208.95	214.41	284,705
26 Aug 19	213.50999 -1.33	216.73	211.55	215.54	177,970
23 Aug 19	214.84000 -10.34	226.35	214.05	223.96	97,752
22 Aug 19	225.17999 +3.49	227.00	218.36	221.18	128,748
21 Aug 19	221.69000 +2.05	222.75	219.80	220.96	99,133
20 Aug 19	219.64000 -3.79	223.55	218.88	222.75	138,387
19 Aug 19	223.42999 +1.88	225.36	222.53	223.88	89,264
16 Aug 19	221.55000 +2.92	223.30	219.84	219.84	122,984
15 Aug 19	218.63000 +4.13	218.89	206.12	215.76	225,654
14 Aug 19	214.50000 -8.37	224.48	213.29	220.30	147,019
13 Aug 19	222.87000 +5.72	225.56	215.58	216.49	120,862
12 Aug 19	217.14999 -5.21	222.15	216.28	221.44	107,507
09 Aug 19	222.36000 -1.76	227.54	220.73	223.50	83,138
08 Aug 19	224.12000 +4.81	225.80	215.90	219.17	144,462
07 Aug 19	219.31000 +0.07	220.93	214.06	217.20	137,917
06 Aug 19	219.24001 +6.24	221.10	212.77	212.77	135,277
05 Aug 19	213.00000 -10.35	222.84	211.90	220.67	190,493
02 Aug 19	223.35001 +2.27	225.25	219.10	220.04	128,453
01 Aug 19	221.08000 -1.69	224.34	220.66	222.13	133,183
31 Jul 19	222.77000 -2.36	227.16	221.11	225.34	164,362
30 Jul 19	225.13000 -7.14	231.89	224.38	230.09	224,086
29 Jul 19	232.27000 -3.17	235.36	228.74	234.14	231,477
26 Jul 19	235.44000 -33.26	265.10	224.33	265.10	582,563
25 Jul 19	268.70001 +1.92	270.23	265.36	266.97	115,939
24 Jul 19	266.78000 +0.78	267.04	263.25	265.55	128,579
23 Jul 19	266.00000 +1.75	266.63	262.72	265.11	89,136
22 Jul 19	264.25000 +0.55	266.31	262.17	263.68	126,788
19 Jul 19	263.70001 -2.63	268.25	263.26	266.98	84,205
18 Jul 19	266.32999 +3.08	266.80	261.79	263.49	141,989
17 Jul 19	263.25000 -0.88	266.22	262.83	264.62	110,355
16 Jul 19	264.13000 -1.09	267.83	263.18	265.52	106,531
15 Jul 19	265.22000 -1.64	268.81	262.70	267.48	155,586
12 Jul 19	266.85999 +2.33	267.65	263.18	266.16	114,037
11 Jul 19	264.53000 -0.28	265.87	263.16	265.16	98,113
10 Jul 19	264.81000 -0.45	266.07	264.24	265.71	148,648
09 Jul 19	265.26001 -0.06	267.42	262.74	264.36	210,313
08 Jul 19	265.32001 +0.29	267.98	262.51	263.29	132,145
05 Jul 19	265.03000 +1.27	265.92	262.51	263.66	156,078
03 Jul 19	263.76001 +4.77	267.79	260.90	261.70	137,177
02 Jul 19	258.98999 +2.71	260.31	256.20	256.20	158,255
01 Jul 19	256.28000 +2.00	264.14	252.66	257.08	152,440
28 Jun 19	254.28000 +4.39	254.91	249.13	250.28	233,125
27 Jun 19	249.89000 -0.11	250.66	241.84	249.77	171,682
26 Jun 19	250.00000 -6.63	257.75	249.70	256.03	183,050
25 Jun 19	256.63000 +3.10	257.46	252.38	255.00	181,019
24 Jun 19	253.53000 +0.82	255.98	250.70	253.44	225,437
21 Jun 19	252.71001 -1.75	256.50	252.11	254.05	243,268
20 Jun 19	254.46001 +1.69	255.17	250.59	254.88	185,593
19 Jun 19	252.77000 +4.33	253.32	248.12	248.30	182,046
18 Jun 19	248.44000 +2.25	248.93	246.15	247.41	129,618
17 Jun 19	246.19000 -1.04	248.56	245.84	247.31	129,055
14 Jun 19	247.23000 +2.56	248.69	243.13	245.00	134,018
13 Jun 19	244.67000 -4.09	249.24	241.56	248.88	219,256
12 Jun 19	248.75999 +8.67	249.06	239.94	240.03	376,871
11 Jun 19	240.09000 +1.80	242.60	237.27	239.00	215,187
10 Jun 19	238.28999 +4.97	239.76	233.54	235.22	222,532
07 Jun 19	233.32001 +3.59	234.10	227.56	230.15	150,326
06 Jun 19	229.73000 +2.41	230.00	225.21	227.93	206,066
05 Jun 19	227.32001 +7.93	227.62	220.76	220.76	233,046
04 Jun 19	219.39000 +4.48	219.95	216.27	216.27	250,787
03 Jun 19	214.91000 +2.24	215.44	210.01	212.84	289,094
31 May 19	212.67000 +4.92	213.02	204.41	206.90	407,143
30 May 19	207.75000 +3.11	209.09	204.85	204.96	409,368
29 May 19	204.64000 +2.28	204.69	199.11	200.34	280,903
28 May 19	202.36000 +1.34	204.73	200.00	200.00	2,136,865
24 May 19	201.02000 -4.71	206.76	199.31	206.64	270,635
23 May 19	205.73000 -0.76	208.00	204.03	205.06	292,591
22 May 19	206.49001 +1.32	207.54	204.00	205.46	278,982
21 May 19	205.17000 -0.07	206.42	203.13	205.53	229,460
20 May 19	205.24001 +1.24	206.28	202.69	203.21	160,287
17 May 19	204.00000 +1.76	205.90	199.01	201.23	194,656
16 May 19	202.24001 +2.00	206.31	200.44	201.18	233,905
15 May 19	200.24001 +3.86	202.25	193.87	195.72	227,447
14 May 19	196.38000 +1.64	198.89	195.02	195.47	166,471
13 May 19	194.74001 -3.76	196.75	193.65	196.42	110,734
10 May 19	198.50000 +1.74	199.28	194.66	196.14	92,017
09 May 19	196.75999 -1.32	197.44	194.76	197.00	121,713
08 May 19	198.08000 +1.41	200.61	195.53	196.17	86,609
07 May 19	196.67000 -2.88	199.46	196.43	198.50	82,304
06 May 19	199.55000 +2.09	200.48	195.35	196.09	165,219
03 May 19	197.46001 +9.54	209.33	186.33	186.58	163,057
02 May 19	187.92000 +0.27	190.95	186.56	187.82	177,085
01 May 19	187.64999 -1.67	189.63	186.57	189.63	68,132
30 Apr 19	189.32001 +2.29	189.72	186.08	187.04	70,309
29 Apr 19	187.03000 +2.68	188.97	184.32	184.57	106,704
26 Apr 19	184.35001 +0.49	185.82	183.07	183.96	98,998
25 Apr 19	183.86000 +4.08	184.32	179.13	179.97	96,869
24 Apr 19	179.78000 -1.24	182.48	177.66	181.03	123,658
23 Apr 19	181.02000 +4.73	181.38	176.39	176.39	135,975
22 Apr 19	176.28999 -3.66	179.96	174.93	179.96	90,944
18 Apr 19	179.95000 +0.86	180.89	178.98	179.53	78,387
17 Apr 19	179.09000 -1.31	180.96	177.45	180.83	89,582
16 Apr 19	180.39999 +3.22	180.87	177.66	177.85	106,523
15 Apr 19	177.17999 -0.43	179.26	176.62	177.85	65,772
12 Apr 19	177.61000 +1.79	178.04	175.93	176.26	71,006
11 Apr 19	175.82001 +1.76	176.41	173.89	174.09	142,584
10 Apr 19	174.06000 +1.18	174.69	173.27	173.27	81,399
09 Apr 19	172.88000 -0.41	174.41	171.89	173.10	81,335
08 Apr 19	173.28999 -1.50	174.55	169.83	174.36	105,351
05 Apr 19	174.78999 -0.70	175.44	174.54	175.15	107,584
04 Apr 19	175.49001 -1.05	176.48	174.68	176.04	109,761
03 Apr 19	176.53999 -0.86	177.85	176.13	177.85	116,989
02 Apr 19	177.39999 -2.25	179.63	176.09	179.63	102,115
01 Apr 19	179.64999 +1.13	179.90	175.07	179.00	120,656
29 Mar 19	178.52000 +2.17	178.83	176.06	177.23	105,807
28 Mar 19	176.35001 -0.13	178.02	174.00	177.03	58,153
27 Mar 19	176.48000 -0.05	177.88	174.96	176.69	69,075
26 Mar 19	176.53000 +2.45	177.30	174.95	176.19	86,123
25 Mar 19	174.08000 -1.98	177.30	173.60	176.65	85,581
22 Mar 19	176.06000 +0.29	177.46	174.22	174.99	105,204
21 Mar 19	175.77000 +3.88	175.98	171.89	172.02	88,788
20 Mar 19	171.89000 -0.04	174.47	170.80	171.92	96,279
19 Mar 19	171.92999 -2.32	174.48	170.53	174.48	145,081
18 Mar 19	174.25000 +1.00	174.26	171.64	173.61	129,358
15 Mar 19	173.25000 -2.70	177.57	173.08	176.04	579,504
14 Mar 19	175.95000 -0.49	176.81	174.03	176.68	130,215
13 Mar 19	176.44000 +1.22	176.95	173.38	176.18	170,012
12 Mar 19	175.22000 -4.66	181.08	174.62	180.48	123,409
11 Mar 19	179.88000 +0.87	180.65	177.49	179.76	121,270
08 Mar 19	179.00999 -1.93	180.67	176.93	179.34	82,226
07 Mar 19	180.94000 -3.54	185.50	180.46	184.71	80,380
06 Mar 19	184.48000 -1.45	188.02	182.34	185.53	87,280
05 Mar 19	185.92999 +0.96	187.00	180.82	185.00	74,710
04 Mar 19	184.97000 +1.82	184.97	180.80	183.92	54,246
01 Mar 19	183.14999 +4.93	183.87	176.35	179.60	94,546
28 Feb 19	178.22000 -4.21	182.50	174.93	182.50	102,557
27 Feb 19	182.42999 -2.35	184.85	182.10	184.70	53,554
26 Feb 19	184.78000 +4.63	186.29	178.24	180.07	67,056
25 Feb 19	180.14999 +3.13	181.73	177.81	178.92	57,810
22 Feb 19	177.02000 +9.39	177.42	167.80	171.37	63,662
21 Feb 19	167.63000 -0.08	168.95	165.44	167.39	83,699
20 Feb 19	167.71001 +0.57	169.06	166.25	167.15	58,308
19 Feb 19	167.14000 +1.85	167.95	165.23	165.24	47,469
15 Feb 19	165.28999 +3.02	166.26	161.98	162.89	61,065
14 Feb 19	162.27000 -0.35	163.92	161.47	162.01	36,360
13 Feb 19	162.62000 +2.67	163.26	160.10	160.10	39,563
12 Feb 19	159.95000 +1.70	160.19	158.07	158.07	50,834
11 Feb 19	158.25000 -0.48	159.93	157.55	159.03	42,349
08 Feb 19	158.73000 +2.58	159.78	156.16	156.16	39,531
07 Feb 19	156.14999 +2.67	156.58	152.67	153.22	49,576
06 Feb 19	153.48000 +0.52	154.49	152.29	153.13	29,610
05 Feb 19	152.96001 +0.64	154.70	152.01	152.87	33,554
04 Feb 19	152.32001 +0.31	154.00	151.50	152.00	78,104
01 Feb 19	152.00999 +5.63	152.01	146.47	146.47	129,671
31 Jan 19	146.38000 +1.11	147.78	144.98	145.38	48,727
30 Jan 19	145.27000 +1.96	145.65	143.01	143.01	32,409
29 Jan 19	143.31000 +0.16	146.55	141.94	143.16	30,783
28 Jan 19	143.14999 +0.03	144.76	141.78	142.20	25,870
25 Jan 19	143.12000 +1.01	150.00	142.38	142.45	23,504
24 Jan 19	142.11000 +0.26	143.50	141.11	141.99	40,475
23 Jan 19	141.85001 +0.55	144.11	141.09	141.57	54,962
22 Jan 19	141.30000 -1.65	143.00	139.46	142.50	40,206
18 Jan 19	142.95000 +3.51	143.62	139.51	139.80	46,110
17 Jan 19	139.44000 -0.46	140.65	139.19	139.59	35,514
16 Jan 19	139.89999 +0.76	140.60	138.75	139.63	59,804
15 Jan 19	139.14000 +2.07	139.19	136.57	137.18	45,574
14 Jan 19	137.07001 -1.10	138.35	135.57	137.92	55,801
11 Jan 19	138.17000 +0.31	138.25	135.50	137.87	22,404
10 Jan 19	137.86000 +1.22	138.70	136.20	136.65	37,003
09 Jan 19	136.64000 +0.96	137.20	136.17	136.42	43,938
08 Jan 19	135.67999 +1.89	135.90	133.84	134.55	51,093
07 Jan 19	133.78999 -0.11	134.78	132.78	133.24	62,549
04 Jan 19	133.89999 +1.28	134.56	129.40	133.60	34,330
03 Jan 19	132.62000 +2.42	132.69	127.04	130.19	62,233
02 Jan 19	130.20000 -3.11	133.64	128.60	132.70	183,890
31 Dec 18	133.31000 +1.18	133.92	129.21	132.69	67,626
28 Dec 18	132.13000 +0.04	133.80	131.35	132.34	40,441
27 Dec 18	132.09000 +2.79	132.09	126.74	128.52	50,452
26 Dec 18	129.30000 +4.66	130.01	124.12	125.08	38,764
24 Dec 18	124.64000 -5.60	129.84	123.94	129.84	17,822
21 Dec 18	130.24001 +3.00	130.36	127.13	127.56	133,117
20 Dec 18	127.24000 -0.44	128.19	126.07	127.60	37,417
19 Dec 18	127.68000 -0.58	131.25	126.74	128.32	27,984
18 Dec 18	128.25999 +1.40	128.82	126.99	126.99	40,627
17 Dec 18	126.86000 -4.63	131.40	126.83	131.40	61,168
14 Dec 18	131.49001 +1.05	132.02	129.86	130.19	49,875
13 Dec 18	130.44000 -0.10	132.60	129.95	130.63	25,132
12 Dec 18	130.53999 -0.11	131.64	129.45	131.64	26,051
11 Dec 18	130.64999 +0.13	131.63	129.04	131.44	34,003
10 Dec 18	130.52000 -0.91	132.13	130.25	131.44	23,604
07 Dec 18	131.42999 -1.26	133.57	130.46	132.80	29,719
06 Dec 18	132.69000 -0.31	133.35	130.12	132.28	33,567
04 Dec 18	133.00000 -3.59	137.26	133.00	136.60	26,634
03 Dec 18	136.59000 -0.26	137.23	135.50	137.23	38,420
30 Nov 18	136.85001 -0.44	137.82	136.73	137.56	41,080
29 Nov 18	137.28999 +0.97	137.77	136.13	136.33	50,279
28 Nov 18	136.32001 +1.89	136.53	134.95	134.95	52,814
27 Nov 18	134.42999 +1.09	134.60	132.91	133.34	60,699
26 Nov 18	133.34000 +0.54	134.12	132.45	133.51	31,174
23 Nov 18	132.80000 +1.34	134.03	131.50	131.50	13,322
21 Nov 18	131.46001 -1.75	134.08	130.84	133.64	54,685
20 Nov 18	133.21001 -0.83	134.42	133.03	133.84	22,767
19 Nov 18	134.03999 -0.45	135.41	133.82	134.40	24,181
16 Nov 18	134.49001 +0.08	135.43	133.90	133.90	27,094
15 Nov 18	134.41000 +1.20	134.71	133.02	133.02	20,854
14 Nov 18	133.21001 -0.78	134.30	132.33	133.99	20,655
13 Nov 18	133.99001 +0.76	134.58	133.34	133.81	25,692
12 Nov 18	133.23000 -0.89	134.75	132.71	133.90	25,114
09 Nov 18	134.12000 +0.46	147.17	133.20	133.79	20,442
08 Nov 18	133.66000 +1.41	134.26	132.26	132.26	18,406
07 Nov 18	132.25000 +0.82	132.46	131.49	131.49	30,221
06 Nov 18	131.42999 +0.91	131.49	130.05	130.53	18,662
05 Nov 18	130.52000 +0.85	131.09	129.81	129.99	38,467
02 Nov 18	129.67000 -0.28	130.34	127.65	130.34	18,673
01 Nov 18	129.95000 +0.26	130.55	125.03	130.22	40,756
31 Oct 18	129.69000 -1.44	132.69	128.76	131.80	40,797
30 Oct 18	131.13000 +2.04	131.44	129.39	129.39	28,295
29 Oct 18	129.09000 -1.04	131.41	127.00	131.09	24,251
26 Oct 18	130.13000 +4.04	130.93	124.30	128.50	55,115
25 Oct 18	126.09000 +2.21	126.63	124.28	124.28	29,131
24 Oct 18	123.88000 +0.42	124.25	122.62	123.77	68,125
23 Oct 18	123.46000 -3.57	127.37	123.40	125.97	46,414
22 Oct 18	127.03000 +0.56	128.59	126.33	126.58	32,498
19 Oct 18	126.47000 +2.10	127.29	124.61	124.61	27,400
18 Oct 18	124.37000 -0.82	126.24	124.05	125.14	17,166
17 Oct 18	125.19000 +1.08	125.92	123.81	124.11	26,039
16 Oct 18	124.11000 +2.89	124.18	121.71	121.71	30,646
15 Oct 18	121.22000 -0.77	121.96	120.15	121.78	30,248
12 Oct 18	121.99000 -0.28	124.42	120.74	123.64	28,466
11 Oct 18	122.27000 -2.17	125.47	122.26	124.44	42,607
10 Oct 18	124.44000 -1.44	127.10	124.30	126.07	31,836
09 Oct 18	125.88000 +0.54	127.68	125.24	125.35	71,931
08 Oct 18	125.34000 +1.38	125.70	122.28	123.90	33,601
05 Oct 18	123.96000 -2.02	125.83	123.96	124.93	35,207
04 Oct 18	125.98000 +0.18	126.18	124.28	125.79	26,825
03 Oct 18	125.80000 -0.83	126.70	124.37	126.13	29,255
02 Oct 18	126.63000 +1.08	126.63	125.03	125.60	25,719
01 Oct 18	125.55000 -1.98	127.77	125.00	127.77	38,131
28 Sep 18	127.53000 +1.03	128.21	123.05	126.10	31,066
27 Sep 18	126.50000 +0.00	127.63	126.03	126.03	25,832
26 Sep 18	126.50000 -0.04	127.69	125.97	126.56	22,366
25 Sep 18	126.54000 -0.88	128.45	126.54	127.64	32,333
24 Sep 18	127.42000 -1.32	129.75	127.42	128.67	32,047
21 Sep 18	128.74001 -0.81	129.99	128.14	129.75	110,596
20 Sep 18	129.55000 +0.62	130.36	129.33	129.33	30,146
19 Sep 18	128.92999 -0.14	129.99	128.64	129.01	29,638
18 Sep 18	129.07001 -0.06	129.85	127.88	129.14	15,421
17 Sep 18	129.13000 +0.54	129.49	128.11	128.67	20,222
14 Sep 18	128.59000 +0.85	129.48	127.55	127.73	30,636
13 Sep 18	127.74000 +1.08	128.65	126.74	126.74	27,501
12 Sep 18	126.66000 -0.39	128.10	126.48	127.15	14,945
11 Sep 18	127.05000 +0.90	127.29	125.43	126.00	32,184
10 Sep 18	126.15000 -0.77	127.35	125.73	126.95	24,942
07 Sep 18	126.92000 +0.62	128.08	125.45	126.12	31,184
06 Sep 18	126.30000 +0.82	126.51	125.12	125.40	29,451
05 Sep 18	125.48000 -1.46	126.86	125.13	126.77	32,499
04 Sep 18	126.94000 +3.41	127.49	123.65	123.65	29,938
31 Aug 18	123.53000 -2.80	126.16	122.61	126.16	186,120
30 Aug 18	126.33000 +0.23	126.68	125.68	125.78	50,898
29 Aug 18	126.10000 -0.33	126.89	125.80	126.03	25,927
28 Aug 18	126.43000 -0.58	127.67	126.43	127.20	36,297
27 Aug 18	127.01000 -0.14	128.50	126.50	126.95	27,600
24 Aug 18	127.15000 +0.91	127.18	125.21	126.74	19,084
23 Aug 18	126.24000 -0.22	127.40	125.63	126.62	10,466
22 Aug 18	126.46000 -0.55	128.35	126.17	128.25	14,213
21 Aug 18	127.01000 +0.91	127.91	126.31	126.31	12,554
20 Aug 18	126.10000 -0.44	127.28	125.47	126.52	15,083
17 Aug 18	126.54000 +0.44	126.73	125.62	126.10	13,884
16 Aug 18	126.10000 +0.72	127.01	125.41	125.98	23,267
15 Aug 18	125.38000 +0.02	125.81	125.05	125.08	12,626
14 Aug 18	125.36000 +0.31	125.75	123.96	125.43	18,627
13 Aug 18	125.05000 -0.19	125.84	124.50	125.24	14,542
10 Aug 18	125.24000 -0.46	126.10	124.51	125.27	8,938
09 Aug 18	125.70000 +0.31	126.31	124.67	125.35	8,410
08 Aug 18	125.39000 -0.45	126.40	124.69	126.37	17,443
07 Aug 18	125.84000 -0.59	126.90	125.51	126.37	13,185
06 Aug 18	126.43000 -0.24	126.77	125.52	126.51	32,594
03 Aug 18	126.67000 -0.23	126.78	126.00	126.53	16,504
02 Aug 18	126.90000 +0.10	128.91	125.85	126.34	36,917
01 Aug 18	126.80000 +2.56	127.58	124.14	124.14	17,540
31 Jul 18	124.24000 +0.14	125.78	123.57	124.20	45,974
30 Jul 18	124.10000 +0.49	124.70	123.10	123.65	20,789
27 Jul 18	123.61000 +2.42	123.90	120.92	121.55	22,472
26 Jul 18	121.19000 +0.98	122.19	119.01	120.15	13,421
25 Jul 18	120.21000 +0.60	120.60	119.39	119.75	24,704
24 Jul 18	119.61000 -0.56	120.38	119.42	120.38	12,661
23 Jul 18	120.17000 +0.09	120.64	119.19	120.00	13,146
20 Jul 18	120.08000 +0.91	120.77	118.97	119.00	49,096
19 Jul 18	119.17000 -0.58	120.04	118.96	119.30	31,919
18 Jul 18	119.75000 +1.65	120.16	118.32	118.32	48,867
17 Jul 18	118.10000 -0.43	118.83	117.73	118.64	28,569
16 Jul 18	118.53000 +0.41	119.13	117.75	118.29	28,479
13 Jul 18	118.12000 +0.03	119.29	117.81	117.81	19,057
12 Jul 18	118.09000 +0.16	118.98	117.40	118.37	29,445
11 Jul 18	117.93000 -0.31	118.64	117.59	117.59	18,188
10 Jul 18	118.24000 -0.26	118.97	117.43	118.78	28,485
09 Jul 18	118.50000 +0.51	119.32	117.87	118.26	39,100
06 Jul 18	117.99000 +1.18	118.46	115.53	115.83	29,768
05 Jul 18	116.81000 -0.05	117.13	116.18	116.67	18,214
03 Jul 18	116.86000 +0.91	117.69	116.28	116.39	17,549
02 Jul 18	115.95000 -1.31	117.12	115.56	116.69	28,976
29 Jun 18	117.26000 +1.43	117.73	115.88	116.10	60,010
28 Jun 18	115.83000 +0.19	116.85	115.12	115.93	25,993
27 Jun 18	115.64000 -2.46	118.19	115.45	118.19	36,640
26 Jun 18	118.10000 -0.40	119.13	117.73	118.56	19,149
25 Jun 18	118.50000 -2.33	121.31	117.88	120.11	32,259
22 Jun 18	120.83000 +1.99	120.98	118.40	119.14	96,868
21 Jun 18	118.84000 -0.41	119.65	117.77	119.02	25,355
20 Jun 18	119.25000 -0.28	120.36	118.27	119.95	26,410
19 Jun 18	119.53000 +1.12	119.68	117.71	117.71	32,993
18 Jun 18	118.41000 +0.02	118.56	116.62	118.04	41,743
15 Jun 18	118.39000 +0.94	119.99	117.22	117.22	246,090
14 Jun 18	117.45000 -1.02	118.67	116.10	118.36	65,862
13 Jun 18	118.47000 +0.92	118.99	117.12	117.12	47,736
12 Jun 18	117.55000 -1.31	119.17	116.41	118.61	70,619
11 Jun 18	118.86000 +2.48	119.45	116.20	117.47	78,784
08 Jun 18	116.38000 +1.06	117.53	115.30	115.31	34,626
07 Jun 18	115.32000 +1.83	115.94	113.70	113.70	44,375
06 Jun 18	113.49000 +0.12	114.02	112.93	113.36	32,860
05 Jun 18	113.37000 -0.71	114.46	112.46	113.87	22,255
04 Jun 18	114.08000 +0.16	115.26	113.53	114.00	26,084
01 Jun 18	113.92000 +0.91	114.39	112.51	113.54	34,237
31 May 18	113.01000 -0.09	114.42	111.63	112.76	134,691
30 May 18	113.10000 +1.47	113.84	111.53	111.70	34,042
29 May 18	111.63000 -2.52	113.75	111.11	113.75	46,132
25 May 18	114.15000 +0.55	114.89	113.01	113.65	25,017
24 May 18	113.60000 -0.30	114.80	113.37	113.91	17,935
23 May 18	113.90000 +0.12	114.94	113.57	113.57	28,556
22 May 18	113.78000 +0.32	114.75	112.90	113.47	24,100
21 May 18	113.46000 +1.71	113.71	111.50	112.20	52,816
18 May 18	111.75000 -0.02	113.48	111.32	111.64	37,526
17 May 18	111.77000 -0.61	114.16	110.95	112.80	50,801
16 May 18	112.38000 +0.04	114.00	111.96	112.18	30,699
15 May 18	112.34000 +0.35	114.85	111.85	111.85	26,773
14 May 18	111.99000 -1.45	114.36	111.46	113.68	22,152
11 May 18	113.44000 -0.41	114.44	112.22	113.73	14,737
10 May 18	113.85000 +0.01	114.60	113.52	113.88	16,033
09 May 18	113.84000 -0.55	114.72	113.66	114.38	27,958
08 May 18	114.39000 -0.61	115.44	113.81	114.87	18,106
07 May 18	115.00000 +1.52	118.19	113.26	113.26	33,511
04 May 18	113.48000 -0.24	114.51	112.24	113.47	24,077
03 May 18	113.72000 +0.81	114.31	110.22	112.50	28,436
02 May 18	112.91000 -4.19	117.70	112.25	116.50	45,905
01 May 18	117.10000 +0.33	117.46	116.03	116.21	17,578
30 Apr 18	116.77000 -0.24	119.15	115.67	117.26	32,437
27 Apr 18	117.01000 -1.01	118.90	115.88	118.90	22,042
26 Apr 18	118.02000 -0.77	119.48	117.28	118.80	16,434
25 Apr 18	118.79000 -0.04	119.62	118.21	118.82	17,521
24 Apr 18	118.83000 +0.37	119.66	117.80	118.49	17,050
23 Apr 18	118.46000 +0.53	119.69	116.00	118.60	24,167
20 Apr 18	117.93000 -0.43	119.03	117.80	118.71	26,153
19 Apr 18	118.36000 +0.52	119.64	116.30	117.70	20,633
18 Apr 18	117.84000 -0.49	119.75	116.80	118.32	30,950
17 Apr 18	118.33000 +0.46	119.19	117.72	118.20	15,691
16 Apr 18	117.87000 +1.52	119.31	115.28	117.07	33,395
13 Apr 18	116.35000 +0.12	116.73	114.51	116.71	18,878
12 Apr 18	116.23000 +0.01	117.44	115.98	116.57	21,783
11 Apr 18	116.22000 -0.06	116.87	114.53	115.59	18,937
10 Apr 18	116.28000 +1.12	117.27	114.25	116.20	29,581
09 Apr 18	115.16000 +0.75	116.27	114.88	114.88	19,952
06 Apr 18	114.41000 -1.85	116.52	113.75	115.45	26,148
05 Apr 18	116.26000 -1.02	118.02	115.86	117.09	17,406
04 Apr 18	117.28000 +0.57	118.43	115.04	115.04	34,478
03 Apr 18	116.71000 +1.97	117.95	114.30	114.88	22,932
02 Apr 18	114.74000 -2.90	117.11	113.09	117.11	27,835
29 Mar 18	117.64000 +1.55	118.24	114.50	116.52	27,814
28 Mar 18	116.09000 +1.86	116.93	113.86	114.40	40,499
27 Mar 18	114.23000 -1.37	118.99	113.63	116.03	31,765
26 Mar 18	115.60000 +2.27	116.84	112.49	114.69	54,448
23 Mar 18	113.33000 -3.32	117.19	113.15	117.06	40,579
22 Mar 18	116.65000 -2.46	119.95	116.54	118.33	17,604
21 Mar 18	119.11000 -0.47	120.53	118.00	119.75	40,368
20 Mar 18	119.58000 +0.20	120.80	118.21	118.53	35,429
19 Mar 18	119.38000 -0.49	120.32	117.74	119.77	35,183
16 Mar 18	119.87000 +0.74	120.00	116.98	119.01	216,402
15 Mar 18	119.13000 -0.31	119.99	118.04	119.67	26,119
14 Mar 18	119.44000 -0.34	121.00	116.95	120.23	27,342
13 Mar 18	119.78000 +0.95	121.47	117.40	119.39	34,799
12 Mar 18	118.83000 +0.05	119.99	118.49	118.70	41,613
09 Mar 18	118.78000 +0.93	120.00	116.45	118.32	27,548
08 Mar 18	117.85000 -0.10	120.00	116.91	117.94	27,022
07 Mar 18	117.95000 -0.66	119.34	116.62	118.14	29,577
06 Mar 18	118.61000 -0.99	119.84	116.88	119.60	28,931
05 Mar 18	119.60000 +5.60	120.00	113.22	113.71	43,723
02 Mar 18	114.00000 +0.38	114.82	112.55	112.55	23,195
01 Mar 18	113.62000 -2.05	116.18	113.48	115.63	46,385
28 Feb 18	115.67000 +2.31	115.99	113.60	113.90	51,618
27 Feb 18	113.36000 -0.61	116.15	112.00	113.85	22,257
26 Feb 18	113.97000 +1.24	114.87	112.89	113.07	13,226
23 Feb 18	112.73000 +1.01	114.89	110.22	112.95	24,163
22 Feb 18	111.72000 -2.83	116.26	110.76	114.94	20,257
21 Feb 18	114.55000 +1.43	116.04	113.45	113.45	12,489
20 Feb 18	113.12000 -2.01	115.00	111.50	114.73	19,867
16 Feb 18	115.13000 +1.44	116.48	113.17	113.17	11,973
15 Feb 18	113.69000 +0.67	114.30	111.97	113.51	20,871
14 Feb 18	113.02000 +2.13	113.10	110.15	110.15	21,120
13 Feb 18	110.89000 -0.62	111.90	110.29	111.12	29,802
12 Feb 18	111.51000 -2.41	114.50	111.15	114.50	18,989
09 Feb 18	113.92000 +2.74	114.37	110.50	112.44	37,932
08 Feb 18	111.18000 -1.50	114.38	111.00	112.64	31,433
07 Feb 18	112.68000 +0.90	113.95	110.72	111.48	27,074
06 Feb 18	111.78000 -0.20	112.73	106.63	110.79	63,900
05 Feb 18	111.98000 -4.84	116.87	111.75	116.44	20,196
02 Feb 18	116.82000 -2.32	119.75	116.39	118.81	33,565
01 Feb 18	119.14000 +0.38	119.92	117.72	118.51	22,640
31 Jan 18	118.76000 +1.37	119.59	116.85	117.66	46,781
30 Jan 18	117.39000 -0.39	118.39	116.50	116.63	25,457
29 Jan 18	117.78000 -1.03	119.43	117.03	118.75	13,652
26 Jan 18	118.81000 +0.55	119.16	117.42	118.37	23,522
25 Jan 18	118.26000 +0.05	119.66	117.26	119.02	34,787
24 Jan 18	118.21000 -0.17	119.03	117.18	118.64	21,797
23 Jan 18	118.38000 +0.65	119.20	117.68	117.74	37,074
22 Jan 18	117.73000 -1.53	119.18	117.46	119.18	19,411
19 Jan 18	119.26000 +2.27	120.21	115.84	117.01	41,312
18 Jan 18	116.99000 -0.24	118.06	116.19	117.33	16,864
17 Jan 18	117.23000 +1.44	118.59	115.91	116.06	26,860
16 Jan 18	115.79000 -1.31	117.24	115.17	117.20	37,557
12 Jan 18	117.10000 -0.15	117.90	115.45	117.26	26,962
11 Jan 18	117.25000 +0.98	118.08	116.07	116.27	27,709
10 Jan 18	116.27000 -0.04	116.49	115.84	116.24	14,043
09 Jan 18	116.31000 -1.06	117.62	116.15	117.62	27,881
08 Jan 18	117.37000 -1.61	118.75	116.02	118.56	26,359
05 Jan 18	118.98000 -0.54	119.48	117.78	119.48	27,199
04 Jan 18	119.52000 -0.02	120.16	118.75	119.53	41,180
03 Jan 18	119.54000 +0.21	120.71	119.05	119.11	39,402
02 Jan 18	119.33000 -2.51	124.80	119.06	122.30	34,335
29 Dec 17	121.84000 +0.69	122.73	121.26	121.49	21,362
28 Dec 17	121.15000 +1.35	121.49	118.95	120.29	35,807
27 Dec 17	119.80000 -0.10	120.88	119.34	119.50	21,398
26 Dec 17	119.90000 +0.34	120.27	118.90	119.41	11,188
22 Dec 17	119.56000 +0.94	119.67	116.86	118.83	19,838
21 Dec 17	118.62000 +0.41	118.81	117.48	118.73	12,136
20 Dec 17	118.21000 -0.71	119.93	118.02	119.47	17,552
19 Dec 17	118.92000 +1.10	119.90	118.37	118.37	47,954
18 Dec 17	117.82000 -0.28	119.36	117.59	118.68	22,642
15 Dec 17	118.10000 +2.01	119.56	116.46	116.46	48,462
14 Dec 17	116.09000 -1.44	118.43	115.69	117.59	35,294
13 Dec 17	117.53000 -2.62	120.69	117.05	120.16	36,112
12 Dec 17	120.15000 +0.20	121.00	120.02	120.02	15,407
11 Dec 17	119.95000 +0.69	120.65	118.52	119.80	24,274
08 Dec 17	119.26000 -1.07	121.44	119.26	120.71	20,938
07 Dec 17	120.33000 -0.80	121.43	120.11	121.12	18,936
06 Dec 17	121.13000 +0.23	122.64	120.07	120.77	16,945
05 Dec 17	120.90000 -1.18	122.38	120.59	121.92	17,543
04 Dec 17	122.08000 +0.74	122.88	121.28	121.74	13,696
01 Dec 17	121.34000 -2.55	123.88	120.11	123.88	40,316
30 Nov 17	123.89000 +0.11	124.98	123.43	124.24	21,314
29 Nov 17	123.78000 +0.78	125.06	123.00	123.00	29,554
28 Nov 17	123.00000 +0.00	123.49	122.20	123.05	24,780
27 Nov 17	123.00000 +0.60	123.16	122.50	122.51	20,243
24 Nov 17	122.40000 +0.59	122.40	120.91	121.95	8,186
22 Nov 17	121.81000 -1.41	123.23	121.77	122.95	18,892
21 Nov 17	123.22000 +1.16	123.39	122.33	122.33	21,747
20 Nov 17	122.06000 -0.69	123.50	121.76	122.96	13,919
17 Nov 17	122.75000 +0.48	123.17	121.92	122.07	17,118
16 Nov 17	122.27000 -0.53	123.23	122.00	123.00	10,661
15 Nov 17	122.80000 +0.46	123.19	121.62	122.03	18,019
14 Nov 17	122.34000 +0.64	123.20	121.55	121.55	10,899
13 Nov 17	121.70000 -0.98	123.61	121.20	122.19	9,337
10 Nov 17	122.68000 +0.93	123.20	121.26	121.26	11,836
09 Nov 17	121.75000 -0.29	122.57	121.20	121.20	13,096
08 Nov 17	122.04000 -0.41	122.61	121.40	122.40	28,396
07 Nov 17	122.45000 -0.07	123.12	122.01	122.50	13,869
06 Nov 17	122.52000 -0.31	123.00	121.67	122.84	15,874
03 Nov 17	122.83000 +0.13	123.09	122.25	122.99	23,849
02 Nov 17	122.70000 +0.52	123.78	121.71	122.17	40,301
01 Nov 17	122.18000 +1.38	122.89	120.52	121.16	23,374
31 Oct 17	120.80000 -1.32	123.32	120.11	122.38	33,642
30 Oct 17	122.12000 -1.86	124.20	120.63	123.54	20,922
27 Oct 17	123.98000 -0.12	124.43	122.03	124.00	26,814
26 Oct 17	124.10000 +2.89	124.10	119.81	121.91	26,669
25 Oct 17	121.21000 -0.71	122.42	120.78	122.24	25,775
24 Oct 17	121.92000 -1.86	125.69	121.68	124.00	22,017
23 Oct 17	123.78000 -0.06	124.64	123.40	123.92	11,314
20 Oct 17	123.84000 +0.34	124.58	122.52	124.00	23,947
19 Oct 17	123.50000 +0.41	123.86	122.76	122.89	15,023
18 Oct 17	123.09000 +1.90	123.58	121.10	121.63	29,053
17 Oct 17	121.19000 -0.23	121.90	120.88	121.41	10,996
16 Oct 17	121.42000 +1.59	121.93	119.38	119.38	19,087
13 Oct 17	119.83000 -0.73	121.46	119.47	120.67	21,616
12 Oct 17	120.56000 +1.36	121.00	115.76	119.38	19,899
11 Oct 17	119.20000 +0.47	119.88	117.00	118.77	17,881
10 Oct 17	118.73000 +0.32	119.00	115.51	118.33	16,839
09 Oct 17	118.41000 -0.32	119.60	117.95	118.54	13,853
06 Oct 17	118.73000 -0.43	119.59	117.67	119.01	17,718
05 Oct 17	119.16000 +0.65	120.16	117.74	118.15	28,325
04 Oct 17	118.51000 -0.71	118.64	117.26	118.06	17,555
03 Oct 17	119.22000 -3.46	122.69	117.85	122.69	59,849
02 Oct 17	122.68000 +2.11	122.77	119.56	120.54	29,583
29 Sep 17	120.57000 +1.40	121.13	118.88	118.88	25,339
28 Sep 17	119.17000 -0.15	120.54	117.98	119.33	17,173
27 Sep 17	119.32000 +0.22	121.00	118.64	119.50	60,602
26 Sep 17	119.10000 +0.37	119.84	117.28	119.46	26,318
25 Sep 17	118.73000 +0.09	119.49	116.60	118.49	37,427
22 Sep 17	118.64000 +1.70	119.23	116.60	116.86	22,175
21 Sep 17	116.94000 -2.74	119.97	116.37	119.68	51,707
20 Sep 17	119.68000 +1.29	120.25	116.76	118.71	23,467
19 Sep 17	118.39000 -0.93	121.11	117.81	119.48	33,295
18 Sep 17	119.32000 +1.20	119.70	117.82	118.71	22,880
15 Sep 17	118.12000 -0.14	118.74	117.25	118.19	50,863
14 Sep 17	118.26000 -3.17	121.26	117.45	121.26	42,347
13 Sep 17	121.43000 +0.49	121.68	119.48	120.75	33,677
12 Sep 17	120.94000 +0.74	121.86	118.83	120.27	20,264
11 Sep 17	120.20000 -1.40	123.32	119.00	121.93	32,647
08 Sep 17	121.60000 +5.19	123.80	115.28	116.27	61,356
07 Sep 17	116.41000 -0.96	119.03	115.30	117.44	35,757
06 Sep 17	117.37000 +3.08	118.63	111.01	114.99	51,692
05 Sep 17	114.29000 -4.06	117.81	114.02	117.81	23,246
01 Sep 17	118.35000 -2.44	120.90	118.15	120.90	21,792
31 Aug 17	120.79000 +0.34	121.43	119.57	120.47	25,297
30 Aug 17	120.45000 +0.39	120.80	119.91	120.10	14,204
29 Aug 17	120.06000 -1.66	121.45	120.02	121.18	13,073
28 Aug 17	121.72000 +0.80	122.47	120.14	121.06	20,685
25 Aug 17	120.92000 +0.53	121.36	119.74	120.84	18,216
24 Aug 17	120.39000 -0.82	121.47	119.91	121.47	13,653
23 Aug 17	121.21000 -1.54	122.63	120.77	122.59	24,838
22 Aug 17	122.75000 +0.02	123.46	122.53	122.86	9,726
21 Aug 17	122.73000 +0.77	122.84	121.39	121.93	11,797
18 Aug 17	121.96000 -0.44	122.80	121.56	122.41	13,983
17 Aug 17	122.40000 -1.30	123.34	122.13	123.34	10,041
16 Aug 17	123.70000 +0.80	125.18	122.48	123.02	13,530
15 Aug 17	122.90000 -3.17	125.81	122.03	125.81	19,084
14 Aug 17	126.07000 +3.37	126.41	123.00	123.49	31,741
11 Aug 17	122.70000 -0.61	124.00	121.78	123.40	13,802
10 Aug 17	123.31000 -1.41	124.83	123.06	124.22	15,080
09 Aug 17	124.72000 +0.72	125.77	122.54	123.50	16,271
08 Aug 17	124.00000 -2.06	126.74	123.55	125.65	18,329
07 Aug 17	126.06000 -0.89	127.88	124.91	127.05	49,995
04 Aug 17	126.95000 -0.35	127.64	126.10	127.34	24,008
03 Aug 17	127.30000 +0.33	128.05	126.04	126.76	27,115
02 Aug 17	126.97000 -1.45	129.73	126.50	128.38	43,382
01 Aug 17	128.42000 +0.96	128.80	127.05	127.94	29,977
31 Jul 17	127.46000 -1.24	129.00	125.45	129.00	26,200
28 Jul 17	128.70000 +5.03	129.06	123.00	123.00	26,453
27 Jul 17	123.67000 -0.25	125.43	122.31	124.29	14,017
26 Jul 17	123.92000 -1.38	125.64	123.73	125.64	29,865
25 Jul 17	125.30000 -0.17	126.42	124.40	126.18	37,050
24 Jul 17	125.47000 +0.67	125.95	124.50	124.93	35,748
21 Jul 17	124.80000 +0.18	125.29	123.93	124.50	16,788
20 Jul 17	124.62000 +0.38	125.14	123.92	124.71	15,066
19 Jul 17	124.24000 -1.46	126.13	124.05	125.96	19,720
18 Jul 17	125.70000 +4.81	127.98	120.50	120.89	85,438
17 Jul 17	120.89000 +0.77	121.11	119.28	120.12	48,984
14 Jul 17	120.12000 -0.99	121.34	120.00	120.67	28,506
13 Jul 17	121.11000 -0.90	122.14	120.09	122.14	19,983
12 Jul 17	122.01000 +0.36	122.31	121.20	122.21	17,688
11 Jul 17	121.65000 +0.20	121.80	120.37	121.45	21,066
10 Jul 17	121.45000 -2.20	124.30	121.34	123.28	30,502
07 Jul 17	123.65000 +0.97	124.22	122.03	123.30	43,273
06 Jul 17	122.68000 -1.06	124.44	122.16	123.72	45,046
05 Jul 17	123.74000 -3.33	127.25	123.04	127.09	31,597
03 Jul 17	127.07000 +2.00	127.25	124.21	125.10	20,278
30 Jun 17	125.07000 +0.21	126.29	124.05	125.04	34,998
29 Jun 17	124.86000 -1.60	127.25	124.06	126.72	24,651
28 Jun 17	126.46000 +3.40	129.15	123.27	123.51	62,349
27 Jun 17	123.06000 -0.64	123.38	121.44	123.38	34,256
26 Jun 17	123.70000 -0.52	126.42	122.87	124.65	21,168
23 Jun 17	124.22000 +1.21	124.80	122.62	123.00	65,747
22 Jun 17	123.01000 -0.83	124.13	122.70	123.86	23,501
21 Jun 17	123.84000 -1.17	125.99	123.30	125.09	21,828
20 Jun 17	125.01000 -0.64	126.39	123.67	125.01	25,160
19 Jun 17	125.65000 -0.09	126.90	125.10	126.50	24,403
16 Jun 17	125.74000 +2.84	126.25	122.34	122.89	104,224
15 Jun 17	122.90000 -0.01	124.52	122.33	122.97	29,175
14 Jun 17	122.91000 +0.95	124.00	121.49	121.49	47,007
13 Jun 17	121.96000 +0.18	123.10	121.81	122.07	22,228
12 Jun 17	121.78000 +0.93	121.88	120.64	120.81	18,496
09 Jun 17	120.85000 -0.67	123.76	119.69	121.60	30,717
08 Jun 17	121.52000 +2.39	121.99	118.63	118.63	21,310
07 Jun 17	119.13000 +0.67	119.57	117.53	118.56	22,419
06 Jun 17	118.46000 -1.61	119.88	117.42	119.88	17,651
05 Jun 17	120.07000 -2.62	122.00	119.80	122.00	29,331
02 Jun 17	122.69000 +3.44	122.81	119.00	119.00	55,183
01 Jun 17	119.25000 +1.48	119.79	116.51	117.95	31,832
31 May 17	117.77000 +1.34	117.87	115.95	117.13	35,415
30 May 17	116.43000 -0.18	116.95	115.00	116.95	17,786
26 May 17	116.61000 -0.08	116.88	114.90	116.20	15,340
25 May 17	116.69000 +0.51	117.08	115.63	116.22	14,994
24 May 17	116.18000 -1.03	116.98	115.43	116.79	42,812
23 May 17	117.21000 +1.74	118.14	115.37	115.82	32,170
22 May 17	115.47000 +0.03	116.66	114.93	115.58	12,268
19 May 17	115.44000 -0.64	116.28	114.61	116.23	17,949
18 May 17	116.08000 +2.02	116.27	114.01	114.11	21,033
17 May 17	114.06000 -0.54	114.94	114.01	114.28	27,085
16 May 17	114.60000 -0.17	116.18	114.01	114.72	19,884
15 May 17	114.77000 -0.67	116.67	113.83	116.67	16,583
12 May 17	115.44000 +0.07	116.68	114.79	115.28	14,366
11 May 17	115.37000 -0.28	116.90	114.94	115.54	28,649
10 May 17	115.65000 -0.46	116.09	114.46	116.09	37,265
09 May 17	116.11000 -0.90	121.62	115.75	117.67	33,149
08 May 17	117.01000 -1.90	119.21	116.83	118.85	28,795
05 May 17	118.91000 +0.01	120.27	117.98	119.55	23,769
04 May 17	118.90000 -1.92	120.65	117.77	120.38	40,580
03 May 17	120.82000 -0.13	122.12	119.30	121.33	38,103
02 May 17	120.95000 -3.72	125.88	116.88	123.01	75,251
01 May 17	124.67000 +0.85	124.67	118.88	124.58	19,686
28 Apr 17	123.82000 -1.41	125.83	123.45	125.83	21,503
27 Apr 17	125.23000 +0.85	125.45	123.53	124.49	22,250
26 Apr 17	124.38000 +1.24	124.74	123.14	123.58	23,845
25 Apr 17	123.14000 +0.09	124.00	122.11	123.70	20,393
24 Apr 17	123.05000 -0.03	124.25	122.00	124.17	31,428
21 Apr 17	123.08000 +0.24	123.42	122.32	123.42	21,998
20 Apr 17	122.84000 +0.19	123.74	121.27	123.74	19,816
19 Apr 17	122.65000 +0.45	122.92	120.84	122.82	21,881
18 Apr 17	122.20000 -0.25	124.92	121.13	121.90	28,153
17 Apr 17	122.45000 +2.29	122.84	120.15	121.00	27,285
13 Apr 17	120.16000 -1.95	122.15	119.41	122.15	35,371
12 Apr 17	122.11000 +0.22	122.18	120.95	121.98	24,019
11 Apr 17	121.89000 +0.43	122.30	120.90	121.28	17,403
10 Apr 17	121.46000 +0.14	123.11	120.37	121.64	23,434
07 Apr 17	121.32000 +0.63	121.55	120.55	120.55	21,701
06 Apr 17	120.69000 -0.95	121.71	120.32	121.71	21,643
05 Apr 17	121.64000 -0.01	123.19	121.54	121.94	72,232
04 Apr 17	121.65000 +0.78	123.21	120.16	121.19	65,588
03 Apr 17	120.87000 -1.83	122.55	120.05	122.42	71,275
31 Mar 17	122.70000 +1.32	122.95	120.53	121.25	79,860
30 Mar 17	121.38000 +1.02	121.67	120.27	120.27	40,421
29 Mar 17	120.36000 -0.17	121.41	120.22	120.42	96,926
28 Mar 17	120.53000 -1.79	122.63	115.99	122.21	89,085
27 Mar 17	122.32000 +0.76	122.86	120.42	120.42	31,793
24 Mar 17	121.56000 -0.20	122.70	120.32	121.88	27,290
23 Mar 17	121.76000 +0.87	122.77	120.10	121.30	30,645
22 Mar 17	120.89000 -0.84	121.93	119.73	121.70	23,913
21 Mar 17	121.73000 -1.36	124.29	121.30	123.33	40,258
20 Mar 17	123.09000 +1.00	123.66	121.96	122.10	33,940
17 Mar 17	122.09000 -2.64	125.19	121.69	124.88	157,437
16 Mar 17	124.73000 +0.13	125.21	123.58	125.21	31,022
15 Mar 17	124.60000 +1.59	125.25	122.91	122.91	48,893
14 Mar 17	123.01000 +1.53	123.47	121.22	121.22	29,992
13 Mar 17	121.48000 +0.38	122.49	120.80	121.07	23,222
10 Mar 17	121.10000 +0.89	121.40	119.68	120.64	25,175
09 Mar 17	120.21000 -0.29	121.91	119.47	120.56	30,783
08 Mar 17	120.50000 -0.26	122.45	120.20	121.08	25,240
07 Mar 17	120.76000 +0.74	120.98	119.38	119.38	21,138
06 Mar 17	120.02000 -1.00	121.20	119.61	120.66	29,379
03 Mar 17	121.02000 -0.26	123.43	120.29	120.90	32,925
02 Mar 17	121.28000 -1.05	122.54	120.77	122.34	34,694
01 Mar 17	122.33000 +3.72	122.42	119.28	119.28	46,256
28 Feb 17	118.61000 -0.41	120.02	117.85	119.17	47,920
27 Feb 17	119.02000 -0.96	120.41	117.32	119.97	34,121
24 Feb 17	119.98000 +2.01	125.40	118.16	120.00	70,039
23 Feb 17	117.97000 +0.74	118.90	116.14	117.92	52,352
22 Feb 17	117.23000 +1.90	117.45	115.43	115.43	31,989
21 Feb 17	115.33000 +1.21	115.49	112.68	113.70	24,614
17 Feb 17	114.12000 -1.89	118.24	113.46	115.41	37,670
16 Feb 17	116.01000 +1.37	116.37	114.30	114.42	27,003
15 Feb 17	114.64000 +1.41	115.00	112.90	113.53	29,569
14 Feb 17	113.23000 -0.77	114.64	112.62	113.45	23,376
13 Feb 17	114.00000 +0.70	114.43	112.85	112.85	27,292
10 Feb 17	113.30000 -0.23	113.61	112.87	113.37	16,563
09 Feb 17	113.53000 +1.02	114.20	112.22	112.22	32,077
08 Feb 17	112.51000 -1.02	113.43	112.01	113.40	21,241
07 Feb 17	113.53000 +0.81	114.12	112.50	112.59	30,165
06 Feb 17	112.72000 -0.23	113.18	112.10	112.99	13,550
03 Feb 17	112.95000 +0.20	113.89	112.38	112.75	32,607
02 Feb 17	112.75000 +1.19	112.89	111.67	111.67	21,755
01 Feb 17	111.56000 -0.55	112.74	110.82	112.74	21,583
31 Jan 17	112.11000 -0.93	112.90	111.91	112.90	20,269
30 Jan 17	113.04000 -0.28	113.45	112.01	113.05	23,006
27 Jan 17	113.32000 +0.82	113.32	110.81	112.95	19,492
26 Jan 17	112.50000 -0.13	112.63	111.77	112.63	18,985
25 Jan 17	112.63000 +0.15	113.21	112.18	113.21	28,969
24 Jan 17	112.48000 +0.26	112.90	111.20	112.65	22,016
23 Jan 17	112.22000 -0.23	113.10	111.22	112.32	19,909
20 Jan 17	112.45000 +0.72	113.19	112.18	112.59	23,899
19 Jan 17	111.73000 +0.16	112.68	111.01	111.66	27,503
18 Jan 17	111.57000 +0.63	111.78	109.84	111.47	26,702
17 Jan 17	110.94000 +0.54	111.01	109.13	110.21	34,066
13 Jan 17	110.40000 +0.06	111.27	106.91	110.34	32,705
12 Jan 17	110.34000 -1.25	111.36	109.28	110.96	26,962
11 Jan 17	111.59000 -0.30	111.87	110.74	111.87	16,783
10 Jan 17	111.89000 +0.58	111.90	110.33	110.97	22,713
09 Jan 17	111.31000 -0.93	112.74	110.70	112.13	27,236
06 Jan 17	112.24000 +0.34	112.34	110.76	112.00	19,645
05 Jan 17	111.90000 -0.42	112.40	111.00	112.32	20,725
04 Jan 17	112.32000 +0.39	113.58	112.06	112.06	59,623
03 Jan 17	111.93000 -0.52	112.45	110.22	112.45	58,524
30 Dec 16	112.45000 -1.02	113.99	112.30	113.99	23,341
29 Dec 16	113.47000 +0.89	113.80	112.38	113.12	31,373
28 Dec 16	112.58000 -0.83	113.59	112.13	113.51	29,039
27 Dec 16	113.41000 -0.25	114.25	113.23	114.25	16,332
23 Dec 16	113.66000 +0.59	113.78	112.55	112.60	12,395
22 Dec 16	113.07000 +0.45	113.95	112.01	113.13	21,211
21 Dec 16	112.62000 +0.50	114.49	112.18	112.55	28,037
20 Dec 16	112.12000 -0.73	113.50	111.50	113.39	28,324
19 Dec 16	112.85000 +1.35	113.34	110.95	111.08	31,918
16 Dec 16	111.50000 -1.56	113.51	110.63	112.72	133,753
15 Dec 16	113.06000 +0.31	116.05	112.76	113.25	31,635
14 Dec 16	112.75000 -0.86	114.85	111.92	114.04	26,830
13 Dec 16	113.61000 -0.22	115.70	111.53	114.03	41,017
12 Dec 16	113.83000 -0.77	115.16	113.41	115.02	45,907
09 Dec 16	114.60000 +0.11	115.84	113.01	115.06	24,792
08 Dec 16	114.49000 +2.05	116.21	108.69	112.43	36,928
07 Dec 16	112.44000 +2.53	112.71	110.10	110.10	35,785
06 Dec 16	109.91000 +1.18	109.99	108.53	108.53	22,311
05 Dec 16	108.73000 +0.43	109.09	106.76	109.09	33,263
02 Dec 16	108.30000 +0.26	108.74	107.29	107.61	18,717
01 Dec 16	108.04000 +0.87	108.26	106.32	107.40	27,568
30 Nov 16	107.17000 -0.67	108.87	106.86	108.44	30,266
29 Nov 16	107.84000 -0.42	109.22	107.44	108.69	34,206
28 Nov 16	108.26000 -0.73	110.00	107.14	108.90	25,978
25 Nov 16	108.99000 +0.49	108.99	107.90	108.47	9,773
23 Nov 16	108.50000 +1.48	109.01	105.62	107.00	40,023
22 Nov 16	107.02000 +1.13	107.48	105.93	106.00	25,715
21 Nov 16	105.89000 -0.41	106.90	105.67	106.90	22,778
18 Nov 16	106.30000 +0.59	106.66	105.38	106.00	28,120
17 Nov 16	105.71000 +1.08	105.97	105.14	105.14	27,024
16 Nov 16	104.63000 -0.61	105.50	104.60	105.20	28,570
15 Nov 16	105.24000 -0.61	106.00	103.59	105.68	36,404
14 Nov 16	105.85000 -0.69	106.90	104.41	106.90	31,052
11 Nov 16	106.54000 +1.93	106.99	102.32	104.62	26,727
10 Nov 16	104.61000 +1.13	104.96	101.08	103.73	28,187
09 Nov 16	103.48000 +0.68	103.90	101.37	102.92	22,909
08 Nov 16	102.80000 +1.02	102.99	100.83	102.10	27,000
07 Nov 16	101.78000 +0.68	102.87	101.28	101.62	26,142
04 Nov 16	101.10000 -0.32	102.04	100.94	101.31	30,979
03 Nov 16	101.42000 -0.12	102.69	98.36	101.95	35,481
02 Nov 16	101.54000 -1.46	103.38	101.42	103.24	18,420
01 Nov 16	103.00000 +0.61	103.32	102.09	102.52	44,828
31 Oct 16	102.39000 +1.03	102.86	100.53	101.64	43,855
28 Oct 16	101.36000 -0.53	103.45	101.04	103.23	29,273
27 Oct 16	101.89000 -0.09	102.31	101.39	102.31	23,861
26 Oct 16	101.98000 -0.62	102.69	101.74	102.20	41,477
25 Oct 16	102.60000 +0.02	102.60	101.22	102.58	25,878
24 Oct 16	102.58000 +0.32	104.39	101.78	102.47	23,108
21 Oct 16	102.26000 +0.34	102.44	101.05	101.89	33,116
20 Oct 16	101.92000 -1.12	104.03	100.49	103.48	37,461
19 Oct 16	103.04000 -1.68	105.12	102.69	104.80	34,480
18 Oct 16	104.72000 +1.49	104.98	103.39	103.82	45,772
17 Oct 16	103.23000 +0.19	104.70	102.56	103.11	36,890
14 Oct 16	103.04000 +0.41	103.80	102.65	102.65	37,376
13 Oct 16	102.63000 +1.00	102.99	101.24	101.60	32,365
12 Oct 16	101.63000 +1.49	101.83	99.67	100.25	24,182
11 Oct 16	100.14000 +0.10	100.48	99.37	99.83	25,542
10 Oct 16	100.04000 -0.12	100.86	99.76	100.37	41,160
07 Oct 16	100.16000 +0.77	100.68	99.44	99.44	16,456
06 Oct 16	99.39000 -0.29	99.41	98.49	99.21	28,451
05 Oct 16	99.68000 -0.03	100.03	99.01	99.84	29,090
04 Oct 16	99.71000 -0.49	100.24	98.81	100.24	104,449
03 Oct 16	100.20000 -1.87	102.04	99.40	101.88	99,068
30 Sep 16	102.07000 +1.27	102.31	100.17	100.78	76,491
29 Sep 16	100.80000 -1.05	102.28	100.75	102.17	28,862
28 Sep 16	101.85000 -0.04	102.71	101.47	101.74	63,115
27 Sep 16	101.89000 +1.51	102.08	100.54	100.62	42,603
26 Sep 16	100.38000 -0.11	101.17	100.02	100.49	33,085
23 Sep 16	100.49000 -0.85	101.39	100.37	101.39	24,032
22 Sep 16	101.34000 +0.78	101.95	100.55	100.55	37,698
21 Sep 16	100.56000 +1.46	100.59	98.97	99.30	34,775
20 Sep 16	99.10000 -0.16	99.95	99.04	99.95	14,605
19 Sep 16	99.26000 +0.97	99.59	98.37	98.48	28,703
16 Sep 16	98.29000 +0.51	98.65	96.01	97.50	213,039
15 Sep 16	97.78000 +0.70	98.23	96.82	97.07	40,359
14 Sep 16	97.08000 -1.83	99.06	97.00	98.91	41,564
13 Sep 16	98.91000 -0.66	99.82	98.59	99.05	28,031
12 Sep 16	99.57000 +0.14	100.11	98.10	99.10	42,310
09 Sep 16	99.43000 -2.04	101.01	99.19	101.01	41,401
08 Sep 16	101.47000 -0.67	102.32	101.26	102.32	47,894
07 Sep 16	102.14000 -0.31	103.36	101.36	102.20	62,081
06 Sep 16	102.45000 -1.24	104.21	101.92	103.69	38,626
02 Sep 16	103.69000 +1.21	103.89	102.39	102.50	27,244
01 Sep 16	102.48000 +0.45	102.48	101.69	102.38	23,194
31 Aug 16	102.03000 -0.07	102.26	100.67	101.88	51,489
30 Aug 16	102.10000 +0.38	102.10	101.18	101.61	22,989
29 Aug 16	101.72000 +0.95	101.96	101.10	101.10	18,833
26 Aug 16	100.77000 +0.12	102.44	100.56	100.75	24,364
25 Aug 16	100.65000 +1.52	100.65	99.08	99.08	29,992
24 Aug 16	99.13000 +0.60	99.35	98.01	98.01	78,871
23 Aug 16	98.53000 -0.63	99.00	98.02	99.00	19,522
22 Aug 16	99.16000 +0.40	99.19	97.72	98.43	20,703
19 Aug 16	98.76000 -0.12	98.95	97.93	98.71	9,565
18 Aug 16	98.88000 +0.89	98.94	97.69	97.69	19,007
17 Aug 16	97.99000 -0.13	98.94	97.77	98.07	18,624
16 Aug 16	98.12000 -0.86	99.00	98.10	98.56	12,148
15 Aug 16	98.98000 -0.23	99.85	98.27	98.97	17,919
12 Aug 16	99.21000 -0.13	99.48	98.74	98.90	12,264
11 Aug 16	99.34000 +0.24	99.87	98.57	99.42	22,488
10 Aug 16	99.10000 -0.22	99.89	98.18	99.26	26,767
09 Aug 16	99.32000 -0.29	99.86	97.87	97.87	20,183
08 Aug 16	99.61000 +0.31	99.94	96.42	98.89	20,429
05 Aug 16	99.30000 +0.09	99.94	97.85	99.33	19,875
04 Aug 16	99.21000 +0.31	99.65	98.89	98.89	19,094
03 Aug 16	98.90000 -0.65	99.79	98.46	99.29	22,353
02 Aug 16	99.55000 +0.95	99.90	98.29	98.32	43,456
01 Aug 16	98.60000 +0.91	98.95	97.44	97.69	34,389
29 Jul 16	97.69000 -0.09	98.70	96.38	97.81	32,526
28 Jul 16	97.78000 -0.17	98.35	97.13	97.86	18,750
27 Jul 16	97.95000 +0.35	98.21	97.28	97.33	42,709
26 Jul 16	97.60000 +0.27	97.80	96.83	97.61	18,222
25 Jul 16	97.33000 -0.36	98.09	96.82	97.51	18,147
22 Jul 16	97.69000 +0.94	98.10	96.50	96.50	19,398
21 Jul 16	96.75000 +0.07	96.89	96.18	96.67	19,581
20 Jul 16	96.68000 -0.19	97.67	96.42	97.46	16,504
19 Jul 16	96.87000 -0.17	97.20	96.32	96.59	16,621
18 Jul 16	97.04000 -0.65	97.99	96.69	97.99	14,692
15 Jul 16	97.69000 -0.19	98.59	97.15	97.86	33,565
14 Jul 16	97.88000 -0.58	98.64	97.65	98.64	33,732
13 Jul 16	98.46000 +0.20	99.00	98.11	98.12	14,947
12 Jul 16	98.26000 -0.58	99.05	98.02	99.05	19,739
11 Jul 16	98.84000 +0.36	99.06	98.38	98.38	14,624
08 Jul 16	98.48000 +1.27	98.65	97.36	97.95	34,481
07 Jul 16	97.21000 -0.45	97.95	96.82	97.76	14,946
06 Jul 16	97.66000 -0.23	98.28	97.09	97.64	32,956
05 Jul 16	97.89000 +0.15	98.08	96.63	97.79	38,510
01 Jul 16	97.74000 -1.60	99.22	97.46	98.67	37,756
30 Jun 16	99.34000 +1.53	99.96	97.74	97.74	102,246
29 Jun 16	97.81000 +0.50	98.97	97.52	97.97	34,150
28 Jun 16	97.31000 +1.84	97.75	95.95	96.09	34,054
27 Jun 16	95.47000 -1.39	97.49	95.34	96.23	42,912
24 Jun 16	96.86000 -1.62	97.63	95.18	95.55	185,442
23 Jun 16	98.48000 +0.86	98.79	97.99	98.40	21,929
22 Jun 16	97.62000 +0.36	98.22	97.11	97.47	48,584
21 Jun 16	97.26000 +0.76	98.89	96.54	97.08	84,866
20 Jun 16	96.50000 +2.79	96.75	93.61	94.51	44,744
17 Jun 16	93.71000 -1.69	95.58	93.49	95.58	117,004
16 Jun 16	95.40000 +0.52	96.31	94.50	94.70	24,405
15 Jun 16	94.88000 -0.81	95.96	94.44	95.96	46,514
14 Jun 16	95.69000 -0.44	96.33	94.83	95.68	27,930
13 Jun 16	96.13000 -1.69	97.97	95.95	97.97	33,546
10 Jun 16	97.82000 -0.58	98.57	96.58	97.99	32,635
09 Jun 16	98.40000 +0.07	98.79	96.90	98.03	37,685
08 Jun 16	98.33000 -0.01	98.91	94.36	98.17	20,161
07 Jun 16	98.34000 -0.33	99.38	97.94	98.48	29,686
06 Jun 16	98.67000 -0.22	99.99	98.08	98.83	34,676
03 Jun 16	98.89000 +0.06	99.63	97.12	98.39	37,201
02 Jun 16	98.83000 -0.09	99.07	95.51	98.65	40,860
01 Jun 16	98.92000 +1.02	98.94	97.74	97.92	33,802
31 May 16	97.90000 +0.19	98.36	96.86	98.36	62,388
27 May 16	97.71000 +0.53	98.00	96.61	96.87	31,311
26 May 16	97.18000 +0.25	97.34	96.33	97.25	54,899
25 May 16	96.93000 -0.30	97.90	96.40	97.83	47,304
24 May 16	97.23000 +0.92	97.67	95.90	97.09	63,685
23 May 16	96.31000 -0.61	97.20	96.29	97.20	26,821
20 May 16	96.92000 +1.07	97.11	96.24	96.47	49,569
19 May 16	95.85000 -0.18	97.02	95.07	95.93	20,185
18 May 16	96.03000 +0.59	96.98	95.25	95.25	30,275
17 May 16	95.44000 -1.26	96.83	95.08	96.21	58,845
16 May 16	96.70000 -0.27	97.57	96.50	96.94	38,165
13 May 16	96.97000 -0.15	97.25	96.49	96.94	34,833
12 May 16	97.12000 +1.23	97.29	95.96	95.96	41,936
11 May 16	95.89000 -0.27	96.77	95.53	95.87	39,585
10 May 16	96.16000 +0.08	96.96	96.06	96.70	25,814
09 May 16	96.08000 +1.49	96.29	94.59	94.59	35,986
06 May 16	94.59000 -0.97	95.82	94.20	95.54	35,588
05 May 16	95.56000 +0.74	95.98	94.00	94.56	54,660
04 May 16	94.82000 -0.14	95.21	93.66	94.85	58,221
03 May 16	94.96000 +0.23	95.15	93.87	93.87	59,233
02 May 16	94.73000 +0.34	95.17	93.94	94.79	39,979
29 Apr 16	94.39000 +2.91	94.66	90.28	90.69	103,493
28 Apr 16	91.48000 -1.59	94.03	91.13	93.65	39,748
27 Apr 16	93.07000 +1.16	93.97	91.59	91.59	46,658
26 Apr 16	91.91000 +0.13	93.48	91.43	92.13	25,574
25 Apr 16	91.78000 +0.00	91.78	90.50	91.71	19,478
22 Apr 16	91.78000 +0.83	92.58	90.94	90.94	31,216
21 Apr 16	90.95000 -2.67	94.00	90.75	94.00	29,162
20 Apr 16	93.62000 -0.22	94.52	93.39	94.14	42,291
19 Apr 16	93.84000 +0.02	94.82	93.52	94.21	58,405
18 Apr 16	93.82000 +1.65	93.82	92.04	92.04	49,340
15 Apr 16	92.17000 -0.08	93.69	90.78	92.44	44,904
14 Apr 16	92.25000 -0.32	93.08	90.50	92.56	33,953
13 Apr 16	92.57000 +0.90	92.85	91.28	91.91	73,913
12 Apr 16	91.67000 +0.64	92.10	90.78	91.21	41,453
11 Apr 16	91.03000 -0.34	91.77	90.75	91.63	35,843
08 Apr 16	91.37000 +0.77	91.86	90.57	91.00	48,788
07 Apr 16	90.60000 -1.21	91.81	90.21	91.30	27,498
06 Apr 16	91.81000 +0.55	92.14	90.65	91.08	53,268
05 Apr 16	91.26000 -1.47	92.68	91.18	92.23	53,105
04 Apr 16	92.73000 -1.03	93.32	92.04	93.32	81,013
01 Apr 16	93.76000 +0.77	94.02	92.82	92.85	52,988
31 Mar 16	92.99000 -1.17	94.66	92.77	93.95	51,837
30 Mar 16	94.16000 +0.53	94.79	93.43	94.23	42,477
29 Mar 16	93.63000 +1.11	93.91	91.74	92.82	99,540
28 Mar 16	92.52000 +0.89	93.44	91.54	92.01	69,814
24 Mar 16	91.63000 -0.62	92.56	91.25	92.14	75,919
23 Mar 16	92.25000 -0.33	93.06	91.67	92.23	65,971
22 Mar 16	92.58000 +0.43	93.55	91.93	92.17	71,428
21 Mar 16	92.15000 -1.31	93.47	91.80	93.04	84,444
18 Mar 16	93.46000 +0.85	93.92	91.21	92.41	362,067
17 Mar 16	92.61000 +1.92	92.86	89.00	90.84	70,640
16 Mar 16	90.69000 -0.64	91.33	89.96	91.33	91,608
15 Mar 16	91.33000 +1.15	92.30	89.38	89.84	81,242
14 Mar 16	90.18000 -1.01	90.87	88.76	90.61	118,623
11 Mar 16	91.19000 +1.16	91.80	90.03	90.44	96,856
10 Mar 16	90.03000 -0.76	91.00	88.69	90.79	128,199
09 Mar 16	90.79000 -0.02	91.96	89.78	91.19	122,105
08 Mar 16	90.81000 +0.89	91.33	89.60	89.60	125,974
07 Mar 16	89.92000 -6.34	95.35	89.07	95.35	252,131
04 Mar 16	96.26000 -0.07	96.85	94.46	96.57	66,233
03 Mar 16	96.33000 +0.75	96.73	94.80	95.61	80,962
02 Mar 16	95.58000 -1.02	96.40	94.90	96.17	64,391
01 Mar 16	96.60000 +2.59	96.82	93.58	94.18	84,064
29 Feb 16	94.01000 -0.33	95.44	92.89	94.08	108,673
26 Feb 16	94.34000 -6.19	99.20	93.30	99.14	121,049
25 Feb 16	100.53000 +0.34	100.88	100.01	100.01	49,132
24 Feb 16	100.19000 +0.81	100.21	98.35	98.73	37,915
23 Feb 16	99.38000 +1.47	99.82	97.91	97.91	72,181
22 Feb 16	97.91000 -0.03	98.60	97.39	98.54	61,378
19 Feb 16	97.94000 -0.20	98.97	97.31	98.14	59,828
18 Feb 16	98.14000 +0.58	98.61	97.17	97.87	43,371
17 Feb 16	97.56000 -0.62	98.82	97.43	98.49	72,748
16 Feb 16	98.18000 +1.20	98.89	97.00	97.51	44,833
12 Feb 16	96.98000 +2.02	97.13	95.22	95.72	47,851
11 Feb 16	94.96000 -1.58	95.76	94.53	95.54	35,549
10 Feb 16	96.54000 -0.03	97.97	96.11	97.03	51,018
09 Feb 16	96.57000 -0.27	97.30	95.61	96.14	55,179
08 Feb 16	96.84000 +1.35	96.84	94.06	94.52	51,856
05 Feb 16	95.49000 +0.06	96.04	94.18	95.29	48,061
04 Feb 16	95.43000 -0.24	96.23	94.36	95.77	53,193
03 Feb 16	95.67000 -0.02	96.65	94.47	96.21	52,229
02 Feb 16	95.69000 -0.75	96.04	94.39	95.98	44,933
01 Feb 16	96.44000 +0.33	96.87	95.19	96.17	43,985
29 Jan 16	96.11000 +2.13	96.47	94.38	94.49	63,762
28 Jan 16	93.98000 +1.07	94.27	92.82	93.59	39,400
27 Jan 16	92.91000 -0.72	94.27	92.56	93.76	37,844
26 Jan 16	93.63000 +1.25	94.54	92.47	92.55	28,279
25 Jan 16	92.38000 -1.28	94.14	91.87	93.54	55,087
22 Jan 16	93.66000 +2.23	93.74	92.11	92.38	32,033
21 Jan 16	91.43000 +0.33	91.82	90.53	90.89	70,192
20 Jan 16	91.10000 -1.97	92.72	90.32	92.42	81,033
19 Jan 16	93.07000 +1.48	94.45	91.96	92.78	89,073
15 Jan 16	91.59000 -0.95	91.78	90.27	91.16	65,200
14 Jan 16	92.54000 +1.45	93.51	91.14	91.31	88,399
13 Jan 16	91.09000 -1.41	93.10	90.88	92.85	44,325
12 Jan 16	92.50000 +0.77	92.83	91.32	92.03	56,819
11 Jan 16	91.73000 -0.21	92.73	91.21	92.12	54,999
08 Jan 16	91.94000 -0.98	94.39	91.77	93.49	49,242
07 Jan 16	92.92000 -1.15	94.11	92.34	93.00	30,276
06 Jan 16	94.07000 +0.22	94.20	93.31	93.31	41,662
05 Jan 16	93.85000 -0.50	95.18	93.78	94.41	76,202
04 Jan 16	94.35000 -1.29	96.25	92.85	94.30	64,127
31 Dec 15	95.64000 -2.25	96.78	95.56	96.78	42,484
30 Dec 15	97.89000 -0.68	98.84	97.72	98.69	41,329
29 Dec 15	98.57000 +0.55	99.01	97.79	98.40	55,797
28 Dec 15	98.02000 +0.90	98.19	96.68	96.68	31,147
24 Dec 15	97.12000 +0.88	97.43	95.94	95.94	16,719
23 Dec 15	96.24000 -0.70	97.54	95.27	97.27	87,555
22 Dec 15	96.94000 +1.46	97.23	94.73	95.94	62,002
21 Dec 15	95.48000 +1.48	96.20	94.13	94.70	66,261
18 Dec 15	94.00000 -3.98	98.54	93.68	98.08	251,319
17 Dec 15	97.98000 -0.01	98.71	97.70	98.32	43,141
16 Dec 15	97.99000 +1.08	98.40	96.06	97.13	42,739
15 Dec 15	96.91000 +0.39	97.76	96.20	96.90	77,195
14 Dec 15	96.52000 +0.13	97.22	96.29	96.40	59,184
11 Dec 15	96.39000 -0.64	97.63	96.09	96.24	65,936
10 Dec 15	97.03000 -1.39	98.42	96.60	98.42	36,926
09 Dec 15	98.42000 -0.44	99.45	97.83	98.50	39,751
08 Dec 15	98.86000 -1.70	101.80	98.86	100.50	59,333
07 Dec 15	100.56000 +1.07	100.75	99.16	100.01	90,242
04 Dec 15	99.49000 +1.52	100.50	97.77	97.94	57,388
03 Dec 15	97.97000 -0.27	99.76	96.54	98.29	61,218
02 Dec 15	98.24000 +0.85	98.57	96.73	97.13	73,323
01 Dec 15	97.39000 +1.06	97.82	96.01	96.36	69,031
30 Nov 15	96.33000 +4.11	96.69	92.30	92.36	277,504
27 Nov 15	92.22000 -0.19	92.79	92.05	92.35	18,091
25 Nov 15	92.41000 +0.86	92.50	91.41	91.50	52,221
24 Nov 15	91.55000 -0.36	91.84	91.00	91.84	23,041
23 Nov 15	91.91000 +0.39	92.17	90.66	91.30	35,280
20 Nov 15	91.52000 +0.72	91.99	90.92	91.25	28,100
19 Nov 15	90.80000 -0.74	91.83	90.14	91.83	25,003
18 Nov 15	91.54000 +0.97	91.92	90.07	90.55	44,064
17 Nov 15	90.57000 +0.90	90.85	88.74	89.51	86,157
16 Nov 15	89.67000 +2.92	89.68	86.56	86.84	63,256
13 Nov 15	86.75000 -0.11	87.57	86.61	86.98	29,314
12 Nov 15	86.86000 -1.31	88.99	86.54	87.74	18,222
11 Nov 15	88.17000 +0.93	88.73	87.63	87.71	24,685
10 Nov 15	87.24000 +0.73	87.34	86.20	86.20	21,460
09 Nov 15	86.51000 -0.68	87.58	86.16	86.95	40,659
06 Nov 15	87.19000 -0.01	87.45	86.65	87.04	32,340
05 Nov 15	87.20000 +0.57	87.81	86.29	86.75	40,667
04 Nov 15	86.63000 -0.68	87.28	85.62	87.28	37,107
03 Nov 15	87.31000 +0.46	87.70	86.44	86.44	37,028
02 Nov 15	86.85000 -0.61	88.70	86.10	87.61	37,150
30 Oct 15	87.46000 -1.81	90.02	87.46	89.13	29,813
29 Oct 15	89.27000 +1.11	89.89	87.60	87.91	48,524
28 Oct 15	88.16000 +0.71	88.36	87.33	87.33	51,165
27 Oct 15	87.45000 +0.07	87.98	87.12	87.51	29,274
26 Oct 15	87.38000 +0.43	87.67	86.53	86.53	24,611
23 Oct 15	86.95000 -0.26	87.82	86.57	87.73	28,499
22 Oct 15	87.21000 +1.19	87.54	86.15	86.42	23,008
21 Oct 15	86.02000 -0.53	87.36	85.87	86.77	24,058
20 Oct 15	86.55000 +0.65	86.76	85.74	86.25	42,551
19 Oct 15	85.90000 +0.81	86.17	84.89	85.11	50,109
16 Oct 15	85.09000 +1.01	85.09	84.08	84.08	13,394
15 Oct 15	84.08000 +1.15	84.42	83.01	83.39	28,494
14 Oct 15	82.93000 -1.27	84.35	82.81	84.08	25,249
13 Oct 15	84.20000 -0.30	84.82	83.97	84.57	43,047
12 Oct 15	84.50000 +0.01	84.79	84.11	84.66	20,605
09 Oct 15	84.49000 +0.07	84.70	83.97	84.39	26,643
08 Oct 15	84.42000 +1.12	84.58	83.10	83.10	24,469
07 Oct 15	83.30000 +0.87	83.46	81.07	82.81	43,140
06 Oct 15	82.43000 -0.48	83.22	82.23	82.95	64,530
05 Oct 15	82.91000 +1.48	83.14	81.85	81.85	23,982
02 Oct 15	81.43000 +0.06	81.47	80.08	80.78	40,977
01 Oct 15	81.37000 -1.57	82.62	80.44	82.29	40,394
30 Sep 15	82.94000 +1.23	83.10	81.43	81.98	63,327
29 Sep 15	81.71000 +0.58	81.74	80.60	81.18	35,949
28 Sep 15	81.13000 -0.32	81.57	80.95	81.47	51,671
25 Sep 15	81.45000 +0.90	81.90	80.73	80.97	36,243
24 Sep 15	80.55000 -0.35	80.73	80.22	80.49	33,931
23 Sep 15	80.90000 +0.11	81.59	80.11	80.79	43,163
22 Sep 15	80.79000 -0.93	81.48	80.79	80.92	32,158
21 Sep 15	81.72000 +0.80	81.95	81.04	81.62	36,788
18 Sep 15	80.92000 -0.15	81.26	80.23	80.39	149,743
17 Sep 15	81.07000 +0.64	81.62	80.48	80.48	23,365
16 Sep 15	80.43000 +0.32	80.54	79.90	79.90	27,983
15 Sep 15	80.11000 -0.13	80.55	79.90	80.44	63,393
14 Sep 15	80.24000 -0.30	80.73	80.09	80.73	37,382
11 Sep 15	80.54000 +0.10	80.57	80.18	80.25	28,229
10 Sep 15	80.44000 +0.20	80.72	80.22	80.25	41,157
09 Sep 15	80.24000 -0.45	81.47	80.23	81.47	32,406
08 Sep 15	80.69000 +0.90	81.12	79.63	80.31	40,394
04 Sep 15	79.79000 -1.18	81.15	79.39	80.27	24,096
03 Sep 15	80.97000 -1.00	82.10	80.75	82.05	44,152
02 Sep 15	81.97000 +1.61	81.97	80.06	81.05	33,103
01 Sep 15	80.36000 -1.61	81.31	80.29	80.86	24,760
31 Aug 15	81.97000 -0.71	82.67	81.07	82.01	40,255
28 Aug 15	82.68000 +0.02	82.97	81.75	82.25	31,081
27 Aug 15	82.66000 +0.74	82.92	81.83	82.92	25,972
26 Aug 15	81.92000 +1.63	82.03	79.58	81.50	26,017
25 Aug 15	80.29000 -1.27	83.77	80.20	83.15	97,001
24 Aug 15	81.56000 -2.96	83.47	81.21	81.27	50,260
21 Aug 15	84.52000 -2.00	86.63	84.46	86.17	40,556
20 Aug 15	86.52000 -1.09	87.63	86.37	87.04	32,585
19 Aug 15	87.61000 -0.21	88.03	87.15	87.66	23,645
18 Aug 15	87.82000 +0.29	88.20	86.59	87.29	34,288
17 Aug 15	87.53000 +0.74	87.53	85.70	86.24	36,863
14 Aug 15	86.79000 +1.10	87.05	85.07	85.69	57,167
13 Aug 15	85.69000 +0.54	85.77	84.20	85.20	18,482
12 Aug 15	85.15000 -0.87	86.00	84.83	85.93	40,227
11 Aug 15	86.02000 +0.11	86.56	85.12	85.79	27,131
10 Aug 15	85.91000 -0.29	86.85	85.80	86.70	21,607
07 Aug 15	86.20000 +0.52	86.25	84.85	85.75	32,524
06 Aug 15	85.68000 -0.49	86.53	84.95	86.29	34,365
05 Aug 15	86.17000 -0.24	86.75	85.76	86.61	28,969
04 Aug 15	86.41000 +0.04	86.82	85.76	86.50	49,001
03 Aug 15	86.37000 +0.06	86.77	86.02	86.38	40,341
31 Jul 15	86.31000 +4.78	87.99	82.39	83.08	65,002
30 Jul 15	81.53000 -0.29	82.22	81.27	81.71	42,543
29 Jul 15	81.82000 +0.02	82.36	81.46	81.91	56,200
28 Jul 15	81.80000 -0.55	83.18	81.42	83.18	42,330
27 Jul 15	82.35000 -0.64	83.25	81.78	82.59	40,359
24 Jul 15	82.99000 -0.09	83.83	82.83	83.11	19,471
23 Jul 15	83.08000 -0.41	83.93	82.90	83.50	30,281
22 Jul 15	83.49000 +0.62	83.93	82.99	83.30	24,358
21 Jul 15	82.87000 -1.07	84.16	82.82	84.16	37,401
20 Jul 15	83.94000 -0.58	84.94	83.64	84.94	42,361
17 Jul 15	84.52000 -0.33	85.09	84.23	85.09	19,032
16 Jul 15	84.85000 +0.60	84.87	83.90	83.99	31,992
15 Jul 15	84.25000 -0.04	84.47	84.01	84.36	25,095
14 Jul 15	84.29000 -0.31	84.71	84.14	84.58	40,195
13 Jul 15	84.60000 -0.23	85.59	84.11	85.59	24,734
10 Jul 15	84.83000 +1.04	84.98	84.06	84.13	18,419
09 Jul 15	83.79000 +0.31	84.26	83.00	84.00	30,753
08 Jul 15	83.48000 -0.92	84.40	83.10	83.62	40,159
07 Jul 15	84.40000 +0.90	84.51	83.10	83.26	19,680
06 Jul 15	83.50000 +0.12	83.84	82.79	83.03	27,003
02 Jul 15	83.38000 -1.26	84.28	82.70	84.21	54,930
01 Jul 15	84.64000 +2.57	84.64	82.62	82.65	57,696
30 Jun 15	82.07000 +1.08	82.26	80.99	81.59	79,135
29 Jun 15	80.99000 -0.63	81.83	80.54	81.39	57,484
26 Jun 15	81.62000 -0.40	82.84	81.45	81.97	125,119
25 Jun 15	82.02000 -0.27	83.07	81.85	82.54	34,851
24 Jun 15	82.29000 -0.84	83.29	82.11	82.78	26,198
23 Jun 15	83.13000 +0.21	84.04	82.76	83.24	33,278
22 Jun 15	82.92000 -0.08	83.30	82.77	82.83	36,461
19 Jun 15	83.00000 -0.08	83.91	82.81	83.55	58,584
18 Jun 15	83.08000 +0.70	84.05	82.10	82.85	35,719
17 Jun 15	82.38000 -0.30	83.42	82.10	83.17	24,152
16 Jun 15	82.68000 +0.80	84.91	82.05	82.05	20,816
15 Jun 15	81.88000 -0.24	82.88	81.59	81.82	25,924
12 Jun 15	82.12000 -0.25	83.46	81.98	82.39	19,805
11 Jun 15	82.37000 +1.10	82.68	81.69	81.76	26,345
10 Jun 15	81.27000 +1.16	81.47	79.60	80.58	24,216
09 Jun 15	80.11000 +0.09	80.68	79.53	80.10	31,986
08 Jun 15	80.02000 -0.06	80.72	79.90	79.90	27,256
05 Jun 15	80.08000 -0.59	81.00	79.90	81.00	26,114
04 Jun 15	80.67000 -0.45	81.40	80.67	81.23	20,918
03 Jun 15	81.12000 +0.45	81.49	80.34	80.75	51,436
02 Jun 15	80.67000 -0.71	81.42	80.66	81.16	21,966
01 Jun 15	81.38000 +0.05	82.92	81.20	82.14	25,046
29 May 15	81.33000 -0.89	82.88	81.12	82.00	61,157
28 May 15	82.22000 +0.68	82.41	81.45	81.59	23,478
27 May 15	81.54000 +0.82	81.93	80.62	80.62	33,462
26 May 15	80.72000 -0.23	80.95	80.25	80.84	18,997
22 May 15	80.95000 -0.16	81.86	80.67	81.12	25,404
21 May 15	81.11000 -0.50	81.61	80.53	81.61	13,019
20 May 15	81.61000 -0.03	81.97	81.25	81.97	23,293
19 May 15	81.64000 +0.13	81.86	81.26	81.41	19,953
18 May 15	81.51000 +0.62	81.64	80.35	80.67	34,424
15 May 15	80.89000 -0.84	82.36	80.61	81.28	26,864
14 May 15	81.73000 +0.71	81.78	80.47	81.49	46,863
13 May 15	81.02000 +0.39	81.24	80.40	80.78	23,870
12 May 15	80.63000 -0.38	81.13	80.21	80.43	13,976
11 May 15	81.01000 -0.52	81.47	80.28	81.22	20,420
08 May 15	81.53000 +0.55	81.80	80.94	81.56	26,026
07 May 15	80.98000 +0.60	81.53	80.16	80.16	18,715
06 May 15	80.38000 +0.11	80.71	79.68	80.13	21,775
05 May 15	80.27000 -0.30	80.74	80.00	80.63	39,455
04 May 15	80.57000 +0.46	82.19	79.50	80.45	37,828
01 May 15	80.11000 -2.64	84.36	79.00	82.33	58,427
30 Apr 15	82.75000 -0.93	83.89	82.17	83.32	41,188
29 Apr 15	83.68000 -0.87	85.09	83.54	84.45	32,416
28 Apr 15	84.55000 +0.00	85.64	84.15	84.15	37,917
27 Apr 15	84.55000 -1.12	86.17	84.12	85.40	40,134
24 Apr 15	85.67000 -0.21	86.07	85.20	85.92	24,466
23 Apr 15	85.88000 +0.45	86.18	85.56	85.63	20,048
22 Apr 15	85.43000 -0.25	86.01	84.27	86.01	34,438
21 Apr 15	85.68000 -0.10	86.26	85.15	86.26	24,259
20 Apr 15	85.78000 +1.34	86.04	84.95	85.04	35,872
17 Apr 15	84.44000 -1.09	85.18	83.85	85.17	29,201
16 Apr 15	85.53000 -0.50	86.63	85.28	86.13	39,743
15 Apr 15	86.03000 -0.23	86.86	85.78	86.86	37,427
14 Apr 15	86.26000 -0.33	86.90	85.74	86.09	22,557
13 Apr 15	86.59000 +1.20	86.60	85.06	85.06	32,010
10 Apr 15	85.39000 -0.22	86.11	84.91	86.11	22,204
09 Apr 15	85.61000 -0.42	86.18	84.51	86.18	35,225
08 Apr 15	86.03000 +0.16	86.37	85.73	86.07	15,980
07 Apr 15	85.87000 -0.74	86.86	85.79	86.74	32,599
06 Apr 15	86.61000 +0.14	86.88	85.38	85.90	40,860
02 Apr 15	86.47000 -0.68	87.15	86.01	86.79	40,382
01 Apr 15	87.15000 -0.11	87.59	86.53	87.50	43,023
31 Mar 15	87.26000 -1.28	88.22	86.90	88.22	35,319
30 Mar 15	88.54000 +2.15	88.76	86.94	86.94	27,510
27 Mar 15	86.39000 -0.04	87.11	85.47	86.26	68,433
26 Mar 15	86.43000 -0.94	87.80	86.32	87.31	45,351
25 Mar 15	87.37000 -2.06	89.85	87.29	89.85	47,643
24 Mar 15	89.43000 -1.54	90.93	89.35	90.87	33,153
23 Mar 15	90.97000 +1.07	91.38	89.05	89.90	91,354
20 Mar 15	89.90000 +2.10	90.35	87.52	88.00	275,977
19 Mar 15	87.80000 -0.26	88.49	86.58	87.58	74,465
18 Mar 15	88.06000 +0.06	88.63	86.63	87.60	147,063
17 Mar 15	88.00000 +0.08	88.56	87.50	87.75	37,401
16 Mar 15	87.92000 +0.81	88.30	87.02	87.02	42,980
13 Mar 15	87.11000 -0.31	87.41	85.99	87.17	32,058
12 Mar 15	87.42000 +2.52	87.60	84.94	85.15	36,075
11 Mar 15	84.90000 +0.72	85.58	84.17	84.37	48,924
10 Mar 15	84.18000 -1.02	85.10	84.02	85.10	42,063
09 Mar 15	85.20000 +0.22	85.88	84.41	85.39	32,522
06 Mar 15	84.98000 -1.12	86.18	84.34	85.79	34,065
05 Mar 15	86.10000 +0.98	86.47	84.56	84.97	42,860
04 Mar 15	85.12000 -1.58	86.41	85.00	86.41	35,241
03 Mar 15	86.70000 -0.79	87.68	86.00	87.09	60,223
02 Mar 15	87.49000 +0.58	88.00	85.86	86.37	64,320
27 Feb 15	86.91000 -5.66	92.20	85.01	92.20	118,419
26 Feb 15	92.57000 +0.89	92.76	91.23	91.84	36,891
25 Feb 15	91.68000 -1.06	92.89	91.16	92.74	46,395
24 Feb 15	92.74000 -0.27	93.62	92.29	93.06	35,825
23 Feb 15	93.01000 +0.52	93.01	91.74	92.47	33,818
20 Feb 15	92.49000 +0.29	92.75	91.63	92.51	21,574
19 Feb 15	92.20000 -0.16	93.04	91.57	92.47	20,412
18 Feb 15	92.36000 +0.80	92.54	91.43	91.57	60,674
17 Feb 15	91.56000 +0.69	92.73	90.90	91.10	41,254
13 Feb 15	90.87000 -0.18	91.31	90.42	90.71	26,769
12 Feb 15	91.05000 +0.42	91.06	90.29	90.77	28,982
11 Feb 15	90.63000 +1.02	90.91	88.37	90.06	29,788
10 Feb 15	89.61000 +0.47	89.95	87.89	89.72	35,788
09 Feb 15	89.14000 -1.35	90.72	88.70	90.72	44,816
06 Feb 15	90.49000 -0.17	91.77	89.94	90.83	52,844
05 Feb 15	90.66000 +0.94	90.76	89.78	90.12	38,843
04 Feb 15	89.72000 -0.22	90.68	89.40	89.61	44,475
03 Feb 15	89.94000 +0.13	90.52	89.00	90.09	43,014
02 Feb 15	89.81000 +3.15	90.00	86.41	87.16	47,803
30 Jan 15	86.66000 -2.25	89.01	86.51	88.72	40,717
29 Jan 15	88.91000 +0.27	89.73	88.10	89.04	21,527
28 Jan 15	88.64000 -0.49	89.99	88.61	89.92	36,564
27 Jan 15	89.13000 -0.67	90.07	88.01	88.93	33,610
26 Jan 15	89.80000 +0.36	90.22	89.00	89.64	31,421
23 Jan 15	89.44000 -0.56	90.29	89.44	90.24	13,565
22 Jan 15	90.00000 +2.14	90.00	87.69	88.40	45,634
21 Jan 15	87.86000 -0.02	88.51	87.25	88.03	27,798
20 Jan 15	87.88000 -0.53	89.16	87.50	88.58	40,160
16 Jan 15	88.41000 +0.72	88.81	87.37	88.02	39,181
15 Jan 15	87.69000 -0.10	88.95	87.27	88.49	37,205
14 Jan 15	87.79000 -0.42	88.71	86.87	87.45	46,397
13 Jan 15	88.21000 +0.46	89.29	87.48	88.43	53,056
12 Jan 15	87.75000 +0.63	87.96	86.80	87.47	42,326
09 Jan 15	87.12000 -1.12	89.37	87.11	88.74	39,424
08 Jan 15	88.24000 +1.93	88.35	86.37	86.94	57,053
07 Jan 15	86.31000 +2.20	86.42	84.24	84.90	59,540
06 Jan 15	84.11000 -2.01	86.46	83.89	85.78	246,591
05 Jan 15	86.12000 -3.22	89.24	85.86	88.40	83,712
02 Jan 15	89.34000 -1.43	90.97	88.72	90.54	28,219
31 Dec 14	90.77000 -0.77	92.10	90.64	92.10	35,407
30 Dec 14	91.54000 +0.31	92.19	88.00	91.33	23,584
29 Dec 14	91.23000 +1.42	91.81	89.67	90.01	68,139
26 Dec 14	89.81000 -0.96	90.90	89.75	90.68	28,167
24 Dec 14	90.77000 +0.37	91.69	90.31	90.31	30,548
23 Dec 14	90.40000 +0.88	90.76	89.30	89.92	26,933
22 Dec 14	89.52000 +0.94	89.73	88.60	88.60	40,857
19 Dec 14	88.58000 -0.85	89.38	88.43	88.71	141,341
18 Dec 14	89.43000 +0.48	89.53	88.86	89.20	40,706
17 Dec 14	88.95000 +0.20	89.70	88.10	88.75	43,196
16 Dec 14	88.75000 -0.01	90.10	88.02	88.02	63,434
15 Dec 14	88.76000 -2.03	91.97	88.19	91.62	67,944
12 Dec 14	90.79000 -1.26	92.55	90.67	91.37	20,969
11 Dec 14	92.05000 +0.27	93.17	91.33	92.24	39,253
10 Dec 14	91.78000 -0.83	93.71	91.25	92.97	22,076
09 Dec 14	92.61000 -0.74	94.00	90.96	92.98	40,361
08 Dec 14	93.35000 +3.76	94.00	89.59	89.59	76,869
05 Dec 14	89.59000 -0.14	90.35	89.01	90.34	17,406
04 Dec 14	89.73000 +1.39	89.91	88.00	88.52	23,970
03 Dec 14	88.34000 +0.14	88.69	87.85	88.69	21,202
02 Dec 14	88.20000 +1.43	88.75	87.36	87.36	13,741
01 Dec 14	86.77000 -0.46	87.50	86.70	87.11	21,289
28 Nov 14	87.23000 -0.31	88.32	87.10	87.79	12,729
26 Nov 14	87.54000 +0.25	88.10	87.03	87.69	22,762
25 Nov 14	87.29000 +0.37	87.46	86.38	86.77	37,033
24 Nov 14	86.92000 +1.51	87.20	85.38	85.38	47,265
21 Nov 14	85.41000 +0.25	85.99	85.18	85.80	23,400
20 Nov 14	85.16000 +0.50	85.16	84.14	84.14	44,900
19 Nov 14	84.66000 -0.12	84.90	84.15	84.90	8,991
18 Nov 14	84.78000 -0.31	85.80	84.65	85.34	27,247
17 Nov 14	85.09000 +0.38	85.34	84.16	84.70	23,544
14 Nov 14	84.71000 -1.14	86.00	84.47	86.00	18,515
13 Nov 14	85.85000 +0.37	86.00	85.23	85.23	17,728
12 Nov 14	85.48000 -0.16	85.86	85.15	85.69	22,743
11 Nov 14	85.64000 -0.17	86.00	85.12	86.00	21,839
10 Nov 14	85.81000 +0.31	86.00	85.24	85.41	38,240
07 Nov 14	85.50000 +0.50	85.72	84.53	84.98	25,156
06 Nov 14	85.00000 -0.49	86.00	84.24	85.79	34,524
05 Nov 14	85.49000 -0.38	86.00	85.23	86.00	42,941
04 Nov 14	85.87000 +0.87	85.87	84.43	85.15	35,866
03 Nov 14	85.00000 +0.13	85.35	83.10	85.12	39,128
31 Oct 14	84.87000 +0.34	85.30	83.10	83.10	55,525
30 Oct 14	84.53000 +0.73	84.67	83.28	84.08	26,742
29 Oct 14	83.80000 -0.19	84.94	83.48	84.00	40,586
28 Oct 14	83.99000 +1.15	84.00	82.31	83.52	38,542
27 Oct 14	82.84000 +0.59	83.09	81.58	82.25	28,557
24 Oct 14	82.25000 +0.28	82.38	81.51	82.33	35,428
23 Oct 14	81.97000 +0.66	82.40	81.59	82.02	45,852
22 Oct 14	81.31000 +1.02	81.98	80.55	80.59	57,374
21 Oct 14	80.29000 +1.26	80.50	79.27	79.81	74,530
20 Oct 14	79.03000 -1.18	84.38	78.22	81.84	74,705
17 Oct 14	80.21000 +1.71	80.74	78.49	79.40	36,640
16 Oct 14	78.50000 +0.35	79.48	76.31	76.88	42,629
15 Oct 14	78.15000 -0.69	78.44	76.36	78.23	34,327
14 Oct 14	78.84000 +0.00	79.61	78.57	78.85	37,995
13 Oct 14	78.84000 +0.51	79.00	78.27	78.53	31,793
10 Oct 14	78.33000 +0.62	79.07	77.77	77.96	33,464
09 Oct 14	77.71000 -0.91	78.77	77.31	78.77	22,653
08 Oct 14	78.62000 +0.82	78.99	77.48	77.59	22,427
07 Oct 14	77.80000 -0.62	78.80	77.47	78.22	27,288
06 Oct 14	78.42000 -0.56	79.65	78.20	79.65	44,537
03 Oct 14	78.98000 +1.20	80.00	78.13	78.13	101,245
02 Oct 14	77.78000 +2.06	78.01	75.92	75.92	50,434
01 Oct 14	75.72000 -0.09	76.20	74.99	75.96	35,183
30 Sep 14	75.81000 -1.06	76.89	75.81	76.45	32,703
29 Sep 14	76.87000 +0.19	76.91	76.17	76.53	22,986
26 Sep 14	76.68000 +1.03	76.84	75.23	75.93	24,432
25 Sep 14	75.65000 -1.06	77.00	75.45	76.77	25,068
24 Sep 14	76.71000 +0.13	76.97	76.41	76.83	23,309
23 Sep 14	76.58000 -1.04	78.03	76.52	77.73	26,400
22 Sep 14	77.62000 -0.76	78.92	77.61	78.45	16,600
19 Sep 14	78.38000 -0.10	78.98	77.61	78.37	59,900
18 Sep 14	78.48000 +1.02	78.91	77.46	77.78	18,600
17 Sep 14	77.46000 +0.07	77.94	77.32	77.50	21,500
16 Sep 14	77.39000 +0.18	77.50	76.96	77.15	13,700
15 Sep 14	77.21000 +0.43	77.42	76.76	76.98	17,600
12 Sep 14	76.78000 -0.39	77.49	76.78	77.38	26,000
11 Sep 14	77.17000 +0.27	77.49	76.93	76.99	18,400
10 Sep 14	76.90000 -0.05	77.50	76.75	76.96	16,600
09 Sep 14	76.95000 -0.36	77.58	76.95	77.51	21,100
08 Sep 14	77.31000 +0.25	77.69	77.15	77.53	14,800
05 Sep 14	77.06000 -0.11	77.44	76.60	77.32	13,400
04 Sep 14	77.17000 +0.01	77.71	76.93	77.49	18,100
03 Sep 14	77.16000 -0.40	77.71	76.99	77.60	17,400
02 Sep 14	77.56000 +1.05	77.78	76.80	76.83	23,400
29 Aug 14	76.51000 -0.29	77.01	76.50	77.01	24,900
28 Aug 14	76.80000 +0.00	77.02	76.53	76.89	23,200
27 Aug 14	76.80000 +0.01	77.04	76.79	77.04	22,600
26 Aug 14	76.79000 +0.90	77.04	75.96	76.17	34,100
25 Aug 14	75.89000 -0.27	76.86	75.87	76.30	24,400
22 Aug 14	76.16000 -0.68	76.88	75.71	76.76	28,900
21 Aug 14	76.84000 +0.45	76.88	76.10	76.41	18,100
20 Aug 14	76.39000 -0.43	76.78	76.30	76.52	22,500
19 Aug 14	76.82000 +0.31	76.82	76.25	76.58	22,300
18 Aug 14	76.51000 +0.85	76.68	75.64	76.03	25,300
15 Aug 14	75.66000 +0.06	76.36	75.02	75.96	14,800
14 Aug 14	75.60000 +0.38	75.86	74.91	75.39	16,800
13 Aug 14	75.22000 +0.44	75.63	74.85	74.98	16,800
12 Aug 14	74.78000 +0.13	74.96	74.57	74.63	13,600
11 Aug 14	74.65000 +0.03	74.95	74.50	74.72	15,500
08 Aug 14	74.62000 +0.99	74.73	73.77	73.95	17,900
07 Aug 14	73.63000 -0.40	73.98	73.49	73.85	15,300
06 Aug 14	74.03000 +0.47	74.27	73.28	73.46	19,500
05 Aug 14	73.56000 -0.55	73.83	73.26	73.75	36,600
04 Aug 14	74.11000 +0.02	74.57	73.47	74.31	51,400
01 Aug 14	74.09000 +0.87	74.90	72.82	73.50	54,400
31 Jul 14	73.22000 +0.06	73.69	72.79	72.98	73,800
30 Jul 14	73.16000 +0.25	73.46	72.99	73.29	35,300
29 Jul 14	72.91000 -0.22	73.42	72.78	73.24	39,800
28 Jul 14	73.13000 +0.27	73.40	72.86	72.90	34,700
25 Jul 14	72.86000 -0.33	73.92	72.71	73.11	39,400
24 Jul 14	73.19000 +0.22	73.57	72.84	73.18	20,800
23 Jul 14	72.97000 +0.34	73.05	72.55	72.98	30,700
22 Jul 14	72.63000 -0.10	73.08	72.37	73.08	36,200
21 Jul 14	72.73000 -0.55	73.72	72.46	73.33	15,500
18 Jul 14	73.28000 +0.52	73.29	72.88	73.15	30,200
17 Jul 14	72.76000 -0.23	73.57	72.58	72.97	32,100
16 Jul 14	72.99000 +0.36	73.19	72.64	72.80	34,800
15 Jul 14	72.63000 -1.06	73.94	72.51	73.58	45,800
14 Jul 14	73.69000 +0.34	73.83	73.46	73.80	20,800
11 Jul 14	73.35000 -0.01	73.63	73.05	73.13	28,000
10 Jul 14	73.36000 -0.31	73.74	73.13	73.37	27,800
09 Jul 14	73.67000 -0.19	74.19	73.61	74.16	19,400
08 Jul 14	73.86000 -0.67	74.49	73.63	74.42	36,000
07 Jul 14	74.53000 -0.51	75.12	74.27	74.88	47,200
03 Jul 14	75.04000 +0.31	75.34	74.66	74.96	76,800
02 Jul 14	74.73000 -0.67	75.70	74.42	75.65	51,200
01 Jul 14	75.40000 +0.14	75.75	74.80	74.92	35,100
30 Jun 14	75.26000 +1.05	75.32	74.25	74.32	60,300
27 Jun 14	74.21000 +0.26	74.31	73.72	74.07	82,400
26 Jun 14	73.95000 -0.62	74.70	73.75	74.70	16,600
25 Jun 14	74.57000 -0.24	74.81	74.07	74.57	52,600
24 Jun 14	74.81000 -0.69	75.80	74.75	75.64	39,600
23 Jun 14	75.50000 -0.07	75.95	75.23	75.84	47,700
20 Jun 14	75.57000 +0.51	75.74	74.66	75.45	169,400
19 Jun 14	75.06000 -0.31	75.68	75.04	75.43	28,700
18 Jun 14	75.37000 +0.36	75.60	74.55	75.10	36,700
17 Jun 14	75.01000 +0.77	75.44	74.44	74.44	39,700
16 Jun 14	74.24000 -0.51	74.89	73.83	74.89	32,900
13 Jun 14	74.75000 -0.69	75.71	74.53	75.71	23,500
12 Jun 14	75.44000 -0.04	75.54	74.96	75.38	36,600
11 Jun 14	75.48000 -0.85	76.38	75.48	76.38	28,300
10 Jun 14	76.33000 -0.22	76.74	76.25	76.73	42,200
09 Jun 14	76.55000 -0.11	77.00	76.30	76.85	59,500
06 Jun 14	76.66000 +0.16	76.75	76.33	76.75	27,600
05 Jun 14	76.50000 +0.57	76.68	75.76	76.00	31,500
04 Jun 14	75.93000 +0.41	76.00	75.09	75.22	22,500
03 Jun 14	75.52000 -0.13	75.69	74.26	75.43	38,100
02 Jun 14	75.65000 -0.08	75.99	75.35	75.72	31,700
30 May 14	75.73000 -0.09	76.03	75.65	76.03	30,800
29 May 14	75.82000 -0.23	76.25	75.80	76.12	39,600
28 May 14	76.05000 -0.37	76.56	75.56	76.56	39,500
27 May 14	76.42000 +0.07	76.75	73.58	76.50	38,800
23 May 14	76.35000 -0.28	76.74	76.23	76.42	19,200
22 May 14	76.63000 -0.02	76.76	76.08	76.76	26,400
21 May 14	76.65000 +0.28	77.28	76.30	76.56	34,100
20 May 14	76.37000 -0.34	76.60	75.88	76.60	53,100
19 May 14	76.71000 +0.41	76.75	76.05	76.53	36,900
16 May 14	76.30000 -0.37	76.68	75.50	76.67	80,700
15 May 14	76.67000 +0.58	76.87	76.09	76.09	69,200
14 May 14	76.09000 -0.31	76.62	76.06	76.50	67,300
13 May 14	76.40000 +0.26	76.80	75.73	75.95	72,800
12 May 14	76.14000 +0.35	76.17	75.50	75.70	42,800
09 May 14	75.79000 -0.08	76.04	75.05	75.95	36,900
08 May 14	75.87000 +0.43	76.39	75.20	75.70	56,700
07 May 14	75.44000 +0.42	75.50	74.77	75.40	48,300
06 May 14	75.02000 -0.72	75.92	74.43	75.92	50,700
05 May 14	75.74000 +0.86	75.91	73.75	74.69	69,100
02 May 14	74.88000 +3.38	74.89	71.91	72.00	64,400
01 May 14	71.50000 -0.15	71.77	70.69	71.39	57,300
30 Apr 14	71.65000 +0.19	71.76	70.50	71.66	32,800
29 Apr 14	71.46000 +0.05	71.97	71.15	71.67	56,700
28 Apr 14	71.41000 +0.39	71.91	70.53	71.20	43,600
25 Apr 14	71.02000 +0.22	71.19	70.37	70.97	33,300
24 Apr 14	70.80000 +0.42	71.16	70.73	70.88	22,900
23 Apr 14	70.38000 -0.75	71.45	70.31	71.45	52,700
22 Apr 14	71.13000 +1.03	71.61	70.20	70.54	60,100
21 Apr 14	70.10000 +0.16	70.87	69.81	70.05	30,800
17 Apr 14	69.94000 -0.03	70.19	69.56	69.77	26,800
16 Apr 14	69.97000 +0.37	70.65	69.70	69.76	33,000
15 Apr 14	69.60000 +0.53	69.70	68.55	69.27	53,100
14 Apr 14	69.07000 +0.35	69.55	68.72	69.02	42,300
11 Apr 14	68.72000 -0.16	68.90	68.09	68.88	36,100
10 Apr 14	68.88000 -0.81	70.07	68.45	69.37	43,500
09 Apr 14	69.69000 +0.05	70.08	69.02	69.82	30,000
08 Apr 14	69.64000 +0.22	69.65	68.88	69.07	53,200
07 Apr 14	69.42000 -1.16	70.61	69.25	70.61	31,600
04 Apr 14	70.58000 -0.09	71.38	70.13	71.11	57,900
03 Apr 14	70.67000 -0.71	71.08	69.86	70.86	88,700
02 Apr 14	71.38000 +0.47	71.71	70.70	70.82	82,000
01 Apr 14	70.91000 +1.15	70.94	69.79	70.00	70,600
31 Mar 14	69.76000 +1.19	69.80	68.86	68.86	56,100
28 Mar 14	68.57000 +0.02	69.14	68.14	68.59	60,300
27 Mar 14	68.55000 -0.36	68.97	67.82	68.93	82,300
26 Mar 14	68.91000 +0.23	69.15	67.40	67.40	54,200
25 Mar 14	68.68000 +1.24	69.00	67.23	67.49	74,600
24 Mar 14	67.44000 +0.81	68.65	66.65	66.65	116,500
21 Mar 14	66.63000 -1.72	69.14	66.55	69.14	774,000
20 Mar 14	68.35000 +0.58	68.75	67.80	67.80	94,700
19 Mar 14	67.77000 -1.55	69.23	67.44	69.23	112,700
18 Mar 14	69.32000 +0.75	69.95	68.00	68.80	79,600
17 Mar 14	68.57000 -1.15	70.12	68.37	70.10	61,800
14 Mar 14	69.72000 -0.26	70.25	69.60	69.98	42,500
13 Mar 14	69.98000 -0.07	70.59	69.80	70.29	55,100
12 Mar 14	70.05000 -0.81	70.63	69.42	70.41	62,400
11 Mar 14	70.86000 -0.12	72.13	69.73	70.71	50,100
10 Mar 14	70.98000 +0.46	71.33	70.32	70.57	51,900
07 Mar 14	70.52000 -1.32	72.71	70.14	72.35	74,000
06 Mar 14	71.84000 -2.64	74.46	71.66	74.46	64,000
05 Mar 14	74.48000 -0.09	74.66	73.36	74.18	23,000
04 Mar 14	74.57000 +1.28	74.85	73.23	73.50	36,400
03 Mar 14	73.29000 +0.71	74.00	72.40	72.40	28,100
28 Feb 14	72.58000 +1.20	72.99	71.69	71.86	28,100
27 Feb 14	71.38000 +0.94	71.57	70.09	70.10	23,000
26 Feb 14	70.44000 +0.32	70.87	69.21	69.79	17,000
25 Feb 14	70.12000 +0.32	70.48	69.60	69.96	9,400
24 Feb 14	69.80000 -0.49	71.12	69.78	70.01	20,700
21 Feb 14	70.29000 -0.30	71.07	69.89	70.84	13,900
20 Feb 14	70.59000 +0.78	70.70	69.67	70.00	11,200
19 Feb 14	69.81000 -0.80	70.38	69.43	70.12	11,400
18 Feb 14	70.61000 +0.07	70.87	70.04	70.87	13,500
14 Feb 14	70.54000 +1.12	71.18	69.71	69.71	15,500
13 Feb 14	69.42000 +0.03	70.44	68.72	68.72	21,300
12 Feb 14	69.39000 +0.12	69.50	68.93	68.99	33,700
11 Feb 14	69.27000 +0.05	69.57	68.99	69.57	23,200
10 Feb 14	69.22000 +0.79	69.77	67.92	68.11	28,600
07 Feb 14	68.43000 +0.03	69.65	67.49	69.05	32,600
06 Feb 14	68.40000 -0.22	69.87	67.89	68.57	45,600
05 Feb 14	68.62000 +0.46	69.28	68.00	68.30	24,700
04 Feb 14	68.16000 +0.46	68.92	67.85	67.85	22,000
03 Feb 14	67.70000 -2.47	69.82	67.68	69.82	27,900
31 Jan 14	70.17000 +0.13	70.61	69.33	69.33	21,300
30 Jan 14	70.04000 +0.64	70.23	69.13	69.66	13,600
29 Jan 14	69.40000 -0.27	71.61	69.10	69.10	31,200
28 Jan 14	69.67000 +0.12	69.76	69.00	69.30	22,500
27 Jan 14	69.55000 -0.55	70.59	69.10	70.10	22,400
24 Jan 14	70.10000 -1.21	71.08	69.86	70.80	19,800
23 Jan 14	71.31000 -0.31	71.95	70.67	71.36	22,400
22 Jan 14	71.62000 -0.16	72.99	71.41	72.21	29,400
21 Jan 14	71.78000 -0.59	72.68	71.66	72.58	18,200
17 Jan 14	72.37000 -0.26	72.99	71.91	72.62	18,400
16 Jan 14	72.63000 +0.25	72.63	71.75	72.00	17,600
15 Jan 14	72.38000 +0.49	72.49	71.60	71.64	17,100
14 Jan 14	71.89000 +0.67	72.35	71.41	71.68	22,000
13 Jan 14	71.22000 -0.17	72.05	71.16	71.78	21,200
10 Jan 14	71.39000 -0.63	72.00	71.16	71.69	49,100
09 Jan 14	72.02000 -0.19	72.24	71.60	72.02	11,700
08 Jan 14	72.21000 +0.15	72.42	71.54	72.07	17,400
07 Jan 14	72.06000 +0.49	72.48	71.63	72.23	13,000
06 Jan 14	71.57000 -0.47	72.35	71.49	72.32	27,200
03 Jan 14	72.04000 -0.29	72.50	71.45	72.14	25,900
02 Jan 14	72.33000 -0.79	73.24	72.00	73.00	42,300
31 Dec 13	73.12000 +0.49	73.72	72.75	73.72	21,600
30 Dec 13	72.63000 +0.15	73.09	72.00	72.60	24,600
27 Dec 13	72.48000 +0.95	72.61	71.48	71.92	12,100
26 Dec 13	71.53000 +0.02	72.27	70.58	71.01	22,900
24 Dec 13	71.51000 -0.39	71.80	70.66	71.36	6,800
23 Dec 13	71.90000 +0.78	72.01	70.68	71.10	25,500
20 Dec 13	71.12000 +0.73	71.27	70.00	70.81	106,200
19 Dec 13	70.39000 -1.74	72.37	70.25	72.13	22,000
18 Dec 13	72.13000 +1.82	72.70	70.61	70.74	29,900
17 Dec 13	70.31000 -0.34	71.16	70.12	70.83	21,400
16 Dec 13	70.65000 +0.37	71.09	70.11	70.37	21,300
13 Dec 13	70.28000 +0.03	71.08	70.12	70.64	11,971
12 Dec 13	70.25000 -0.25	70.89	70.25	70.43	16,800
11 Dec 13	70.50000 -0.48	71.60	70.22	70.98	14,100
10 Dec 13	70.98000 -0.62	71.95	70.75	71.50	18,400
09 Dec 13	71.60000 +1.25	72.47	70.31	70.31	23,100
06 Dec 13	70.35000 +0.26	70.98	70.00	70.39	25,300
05 Dec 13	70.09000 -0.19	70.68	70.00	70.09	27,100
04 Dec 13	70.28000 -1.22	71.61	70.12	71.50	27,800
03 Dec 13	71.50000 -1.15	72.99	71.06	72.68	35,100
02 Dec 13	72.65000 -0.34	72.94	71.41	72.35	26,600
29 Nov 13	72.99000 +1.81	73.00	71.04	71.88	27,800
27 Nov 13	71.18000 +0.90	71.87	70.74	70.74	21,500
26 Nov 13	70.28000 +0.19	71.28	70.12	70.25	26,400
25 Nov 13	70.09000 +0.30	70.38	69.81	70.07	7,200
22 Nov 13	69.79000 -0.33	70.56	69.69	70.21	27,300
21 Nov 13	70.12000 -0.12	70.30	69.95	70.12	19,900
20 Nov 13	70.24000 +0.30	70.42	69.93	70.00	5,500
19 Nov 13	69.94000 -0.41	70.87	69.70	69.92	16,900
18 Nov 13	70.35000 +0.32	71.05	70.23	70.60	11,600
15 Nov 13	70.03000 -0.72	71.37	70.02	70.42	19,500
14 Nov 13	70.75000 +1.11	71.03	70.25	70.25	11,300
13 Nov 13	69.64000 -0.73	70.76	69.50	70.20	16,900
12 Nov 13	70.37000 -0.06	71.20	69.87	70.86	13,400
11 Nov 13	70.43000 -0.93	71.32	70.38	71.20	11,200
08 Nov 13	71.36000 +0.43	72.41	70.66	70.66	17,200
07 Nov 13	70.93200 +1.11	71.25	69.74	70.01	27,100
06 Nov 13	69.82000 -0.48	71.24	69.81	70.70	10,500
05 Nov 13	70.30000 -0.45	71.26	70.03	70.75	11,900
04 Nov 13	70.75000 -0.37	71.54	70.25	71.31	21,700
01 Nov 13	71.12000 -0.70	72.49	70.02	71.01	21,400
31 Oct 13	71.82000 -0.84	73.31	71.82	72.97	32,500
30 Oct 13	72.66000 -0.82	74.25	72.46	73.60	20,300
29 Oct 13	73.48000 -0.74	74.72	73.22	74.54	41,200
28 Oct 13	74.22000 -0.01	74.58	72.52	74.36	13,800
25 Oct 13	74.23000 +0.10	74.67	73.93	74.44	12,500
24 Oct 13	74.13000 +0.32	74.72	73.65	74.70	15,000
23 Oct 13	73.81000 -0.33	74.68	73.65	73.81	23,700
22 Oct 13	74.14000 +1.15	74.38	72.80	72.80	27,500
21 Oct 13	72.99000 +0.73	73.00	72.14	72.32	23,200
18 Oct 13	72.26000 +0.27	72.65	71.64	72.60	37,400
17 Oct 13	71.99000 +0.85	72.41	70.95	70.95	45,800
16 Oct 13	71.14000 +0.00	71.62	71.13	71.59	24,600
15 Oct 13	71.14000 +0.14	71.74	70.62	70.75	22,500
14 Oct 13	71.00000 +0.15	71.27	70.47	70.47	21,300
11 Oct 13	70.85000 +0.47	71.37	70.50	70.50	9,700
10 Oct 13	70.38000 +0.90	71.22	70.19	70.20	27,200
09 Oct 13	69.48000 +0.06	70.10	68.83	69.70	24,900
08 Oct 13	69.42000 -1.18	71.24	69.31	70.50	18,300
07 Oct 13	70.60000 -0.62	71.38	70.54	70.76	10,400
04 Oct 13	71.22000 +0.11	71.44	70.79	70.79	25,400
03 Oct 13	71.11000 -0.33	71.61	70.70	71.43	55,300
02 Oct 13	71.44000 -1.15	71.79	70.90	71.30	51,500
01 Oct 13	72.59000 +0.12	73.09	72.02	72.79	42,800
30 Sep 13	72.47000 -1.02	73.41	72.26	73.32	42,500
27 Sep 13	73.49000 -0.49	74.50	73.40	73.62	47,000
26 Sep 13	73.98000 -1.95	76.45	73.57	76.03	26,600
25 Sep 13	75.93000 +2.31	76.34	73.89	74.06	35,700
24 Sep 13	73.62000 -0.02	74.36	73.52	73.94	14,800
23 Sep 13	73.64000 -0.47	74.52	73.51	74.25	16,900
20 Sep 13	74.11000 -0.14	74.82	74.09	74.60	63,300
19 Sep 13	74.25000 +0.10	74.68	74.19	74.68	26,200
18 Sep 13	74.15000 +0.02	74.74	74.09	74.42	33,100
17 Sep 13	74.13000 -0.12	74.78	74.06	74.36	17,100
16 Sep 13	74.25000 +0.35	74.88	74.00	74.88	9,500
13 Sep 13	73.90000 +0.07	74.37	73.70	74.01	46,600
12 Sep 13	73.83000 -0.40	74.79	73.65	74.56	9,100
11 Sep 13	74.23000 -0.58	74.89	74.15	74.52	8,200
10 Sep 13	74.81000 +0.19	75.78	74.59	74.99	19,000
09 Sep 13	74.62000 +1.22	74.87	73.49	73.93	7,600
06 Sep 13	73.40000 -1.04	75.06	73.40	75.06	16,300
05 Sep 13	74.44000 +0.42	75.24	74.30	74.65	13,300
04 Sep 13	74.02000 +0.58	74.02	73.42	73.42	14,500
03 Sep 13	73.44000 -0.32	74.58	72.90	74.58	19,500
30 Aug 13	73.76000 -0.68	74.89	73.74	74.86	22,200
29 Aug 13	74.44000 +0.35	74.90	73.84	74.21	13,500
28 Aug 13	74.09000 -0.38	74.89	73.85	74.00	15,000
27 Aug 13	74.47000 -0.34	75.01	74.28	74.55	10,900
26 Aug 13	74.81000 -0.44	75.53	74.73	75.33	9,800
23 Aug 13	75.25000 +0.24	75.77	74.62	75.41	37,900
22 Aug 13	75.01000 +0.19	75.36	74.55	74.56	12,000
21 Aug 13	74.82000 -0.84	75.24	74.13	75.19	15,500
20 Aug 13	75.66000 +0.76	75.94	74.59	75.00	16,700
19 Aug 13	74.90000 -0.93	76.20	74.86	76.20	8,300
16 Aug 13	75.83000 +0.06	76.05	75.40	75.70	11,800
15 Aug 13	75.77000 -1.14	76.88	75.70	76.88	11,600
14 Aug 13	76.91000 +0.71	77.38	75.76	76.94	15,200
13 Aug 13	76.20000 -1.28	78.66	75.75	77.80	28,300
12 Aug 13	77.48000 +0.07	77.91	77.07	77.36	16,700
09 Aug 13	77.41000 +0.19	77.82	76.72	77.24	31,000
08 Aug 13	77.22000 -0.21	77.98	76.48	77.41	10,500
07 Aug 13	77.43000 -0.60	78.74	77.24	78.03	25,800
06 Aug 13	78.03000 +0.84	78.47	76.88	77.33	25,300
05 Aug 13	77.19000 -1.96	78.68	76.47	78.68	26,400
02 Aug 13	79.15000 -0.85	80.00	78.20	80.00	28,400
01 Aug 13	80.00000 -0.37	80.80	79.23	80.61	25,600
31 Jul 13	80.37000 +0.48	80.41	79.90	80.40	26,700
30 Jul 13	79.89000 +0.03	80.36	79.24	80.36	12,600
29 Jul 13	79.86000 -1.18	81.33	79.71	81.24	16,100
26 Jul 13	81.04000 -0.80	81.86	80.51	81.86	18,200
25 Jul 13	81.84000 +1.57	82.11	80.00	80.00	29,900
24 Jul 13	80.27000 -1.10	82.36	80.00	82.36	30,400
23 Jul 13	81.37000 -1.22	83.09	81.23	83.09	30,700
22 Jul 13	82.59000 +0.19	83.24	82.12	82.82	12,900
19 Jul 13	82.40000 +0.00	82.81	81.90	82.81	13,400
18 Jul 13	82.40000 -0.09	82.71	81.96	82.50	32,300
17 Jul 13	82.49000 +0.37	82.77	81.87	82.49	18,600
16 Jul 13	82.12000 +0.32	82.57	81.36	81.51	19,700
15 Jul 13	81.80000 +0.45	82.25	81.27	81.27	26,700
12 Jul 13	81.35000 +0.95	81.73	79.73	80.10	24,300
11 Jul 13	80.40000 +0.82	80.45	79.75	80.01	24,800
10 Jul 13	79.58000 -0.15	80.03	79.20	79.75	35,700
09 Jul 13	79.73000 -0.27	80.00	78.89	80.00	19,200
08 Jul 13	80.00000 +0.00	80.45	79.71	80.45	24,600
05 Jul 13	80.00000 +0.41	80.00	79.06	79.75	25,300
03 Jul 13	79.59000 -0.63	80.00	79.15	79.95	10,700
02 Jul 13	80.22000 -1.03	81.00	79.02	80.79	20,900
01 Jul 13	81.25000 +1.56	81.27	79.10	79.34	37,900
28 Jun 13	79.69000 +0.35	80.47	78.86	78.86	145,100
27 Jun 13	79.34000 +0.48	80.30	78.70	78.71	48,200
26 Jun 13	78.86000 +3.59	79.53	75.18	75.96	134,400
25 Jun 13	75.27000 +2.58	75.52	72.72	73.52	34,900
24 Jun 13	72.69000 -1.20	73.45	72.51	73.45	21,600
21 Jun 13	73.89000 -0.39	75.65	73.31	74.76	37,900
20 Jun 13	74.28000 -0.73	75.45	74.04	74.97	31,700
19 Jun 13	75.01000 -2.20	76.83	74.93	76.83	11,400
18 Jun 13	77.21000 +1.88	77.23	75.04	75.17	22,000
17 Jun 13	75.33000 -2.17	78.04	75.00	78.04	18,000
14 Jun 13	77.50000 -0.86	78.32	77.42	78.32	8,700
13 Jun 13	78.36000 +0.86	78.61	76.94	77.49	15,200
12 Jun 13	77.50000 +0.94	77.56	76.59	77.02	19,200
11 Jun 13	76.56000 -1.27	77.82	76.50	77.82	19,200
10 Jun 13	77.83000 +1.90	77.97	76.18	76.18	6,700
07 Jun 13	75.93000 +0.80	76.30	75.26	75.26	16,800
06 Jun 13	75.13000 +0.63	75.45	73.60	74.68	27,400
05 Jun 13	74.50000 -1.35	75.85	74.47	75.85	21,600
04 Jun 13	75.85000 -0.37	76.50	75.07	76.50	30,100
03 Jun 13	76.22000 +0.31	79.53	75.51	76.38	32,400
31 May 13	75.91000 +2.41	76.17	72.88	72.88	53,200
30 May 13	73.50000 -1.64	75.24	73.10	75.20	134,600
29 May 13	75.14000 -3.41	77.87	74.04	77.87	48,300
28 May 13	78.55000 -1.62	80.26	77.82	80.26	27,400
24 May 13	80.17000 -0.11	80.17	79.50	79.91	5,400
23 May 13	80.28000 +0.17	80.32	79.12	79.99	12,000
22 May 13	80.11000 -1.02	82.00	79.51	81.49	22,800
21 May 13	81.13000 -0.87	82.36	80.97	82.36	11,500
20 May 13	82.00000 -0.57	82.46	81.37	82.36	8,800
17 May 13	82.57000 +0.50	82.83	81.71	82.39	11,200
16 May 13	82.07000 -0.57	83.57	81.62	82.21	10,100
15 May 13	82.64000 +1.28	82.70	81.06	81.30	11,000
14 May 13	81.36000 +0.42	81.69	80.79	81.11	19,000
13 May 13	80.94000 +0.02	81.32	80.42	80.90	11,400
10 May 13	80.92000 +0.81	81.00	79.68	81.00	23,800
09 May 13	80.11000 -1.20	81.88	79.80	81.42	17,200
08 May 13	81.31000 +0.63	81.67	80.58	80.68	21,300
07 May 13	80.68000 +0.64	80.68	79.10	80.00	7,500
06 May 13	80.04500 +0.10	80.38	78.79	79.78	15,100
03 May 13	79.94000 +0.88	80.54	78.91	79.22	14,200
02 May 13	79.06000 -0.26	80.10	78.73	79.59	13,300
01 May 13	79.32000 -0.25	80.69	78.79	79.15	22,100
30 Apr 13	79.57000 +0.31	79.99	78.50	79.15	21,200
29 Apr 13	79.26000 +0.09	79.74	79.03	79.03	17,100
26 Apr 13	79.17000 -0.24	79.61	78.53	79.31	31,600
25 Apr 13	79.41000 +1.12	79.59	78.14	78.14	22,300
24 Apr 13	78.29000 +0.44	78.47	77.48	78.00	25,500
23 Apr 13	77.85000 +0.34	78.00	77.53	77.86	31,800
22 Apr 13	77.51000 +1.49	78.00	75.60	76.54	28,900
19 Apr 13	76.02000 -0.34	77.21	75.82	76.72	23,200
18 Apr 13	76.36000 +0.16	77.03	75.89	76.68	15,200
17 Apr 13	76.20000 -0.98	77.21	75.56	77.21	18,500
16 Apr 13	77.18000 +1.49	77.46	75.00	76.20	38,500
15 Apr 13	75.69000 -1.55	77.38	75.66	77.30	19,000
12 Apr 13	77.24000 -0.60	78.00	76.96	78.00	12,600
11 Apr 13	77.84000 +1.56	77.85	76.34	76.42	25,700
10 Apr 13	76.28000 +0.65	76.58	75.31	75.94	24,400
09 Apr 13	75.63000 -0.23	76.07	75.44	75.81	24,600
08 Apr 13	75.86000 +0.98	76.07	75.04	75.04	14,700
05 Apr 13	74.88000 -0.08	75.34	74.48	74.67	13,200
04 Apr 13	74.96000 +0.32	74.96	74.14	74.91	5,500
03 Apr 13	74.64000 -1.27	76.42	74.37	75.65	31,300
02 Apr 13	75.91000 +0.37	76.49	75.06	75.90	21,000
01 Apr 13	75.54000 +0.01	76.20	75.16	75.21	47,900
28 Mar 13	75.53000 +0.26	75.97	75.11	75.54	34,100
27 Mar 13	75.27000 -0.54	75.58	75.03	75.37	19,000
26 Mar 13	75.81000 -0.27	76.24	75.29	75.92	11,000
25 Mar 13	76.08000 +1.26	76.15	74.94	75.15	17,400
22 Mar 13	74.82000 -0.08	75.07	74.43	74.98	12,500
21 Mar 13	74.90000 -1.54	76.88	74.36	76.21	26,300
20 Mar 13	76.44000 -0.22	78.00	76.07	76.51	22,400
19 Mar 13	76.66000 +1.18	76.90	76.00	76.00	45,200
18 Mar 13	75.48000 -0.28	75.98	75.00	75.56	20,500
15 Mar 13	75.76000 +0.95	76.30	74.31	74.54	116,900
14 Mar 13	74.81000 +0.12	75.27	74.59	74.95	20,100
13 Mar 13	74.69000 +0.55	74.70	73.98	74.09	15,900
12 Mar 13	74.14000 +0.51	74.50	73.28	73.56	20,900
11 Mar 13	73.63000 +0.27	73.80	72.93	73.49	23,000
08 Mar 13	73.36000 -0.15	73.94	73.19	73.55	34,400
07 Mar 13	73.51000 -0.20	74.14	73.08	74.14	34,800
06 Mar 13	73.71000 -0.44	74.53	73.49	74.53	8,300
05 Mar 13	74.15000 -0.68	75.21	73.76	75.00	37,300
04 Mar 13	74.83000 +0.26	75.00	73.98	74.41	35,800
01 Mar 13	74.56500 +1.37	74.77	72.76	73.34	51,300
28 Feb 13	73.20000 +1.12	73.45	71.96	72.30	36,800
27 Feb 13	72.08000 -0.96	73.33	71.01	72.69	30,600
26 Feb 13	73.04000 +1.06	73.74	72.39	72.46	20,500
25 Feb 13	71.98000 -1.87	74.64	71.65	74.15	31,000
22 Feb 13	73.85000 +1.41	74.03	72.56	72.80	29,700
21 Feb 13	72.44000 +0.05	73.00	72.31	72.64	50,300
20 Feb 13	72.39000 -0.26	72.92	72.31	72.83	71,700
19 Feb 13	72.65000 +0.26	72.91	70.00	72.77	66,800
15 Feb 13	72.39000 -0.10	72.88	72.11	72.88	65,400
14 Feb 13	72.49000 -1.82	74.68	72.49	73.80	62,800
13 Feb 13	74.31000 -0.10	74.73	74.13	74.64	19,500
12 Feb 13	74.41000 +0.11	74.90	73.92	74.28	15,200
11 Feb 13	74.30000 +0.02	74.63	73.94	74.61	17,600
08 Feb 13	74.28000 -0.04	74.85	73.80	74.26	17,700
07 Feb 13	74.32000 +0.19	74.36	73.20	74.02	22,500
06 Feb 13	74.13000 +0.12	74.15	73.40	73.88	23,600
05 Feb 13	74.01000 +0.32	74.33	73.57	73.92	40,400
04 Feb 13	73.69000 +1.07	73.97	72.59	72.75	45,800
01 Feb 13	72.62500 +1.29	72.92	71.34	71.58	36,200
31 Jan 13	71.34000 +0.90	71.41	69.77	70.59	213,500
30 Jan 13	70.44000 -0.47	71.61	70.32	71.00	53,200
29 Jan 13	70.91000 +1.05	71.00	69.94	69.94	45,600
28 Jan 13	69.86000 +0.11	70.28	69.37	69.67	15,100
25 Jan 13	69.75000 +0.33	70.21	69.41	69.61	60,300
24 Jan 13	69.41500 +0.11	69.79	69.20	69.50	33,100
23 Jan 13	69.31000 -0.09	69.71	69.16	69.21	35,500
22 Jan 13	69.40000 +0.05	69.64	68.74	69.64	49,400
18 Jan 13	69.35000 -0.05	69.67	68.49	68.49	16,200
17 Jan 13	69.40000 -0.23	69.80	69.02	69.80	22,000
16 Jan 13	69.63000 -0.02	69.77	69.19	69.75	19,900
15 Jan 13	69.65000 +0.33	69.99	68.73	68.85	28,500
14 Jan 13	69.32000 -0.68	69.90	69.10	69.43	26,800
11 Jan 13	70.00000 -0.72	71.00	69.53	70.98	29,500
10 Jan 13	70.72000 +0.27	70.88	70.17	70.72	42,400
09 Jan 13	70.45000 +0.59	70.68	69.89	69.89	15,400
08 Jan 13	69.86000 +0.24	70.31	69.51	70.00	14,500
07 Jan 13	69.62000 -0.58	70.60	69.52	70.42	17,900
04 Jan 13	70.20000 +0.15	70.55	69.61	70.09	54,200
03 Jan 13	70.05000 +0.77	70.20	69.43	69.72	68,900
02 Jan 13	69.28000 +0.06	70.55	68.91	69.60	56,900
31 Dec 12	69.22000 +2.97	69.34	66.14	66.14	175,500
28 Dec 12	66.25000 -0.95	67.82	66.25	66.90	76,100
27 Dec 12	67.20000 -0.39	67.86	66.52	67.75	45,000
26 Dec 12	67.59000 -0.28	67.88	67.50	67.55	30,500
24 Dec 12	67.87000 +0.58	68.55	67.60	68.55	13,200
21 Dec 12	67.29000 -1.82	69.88	66.56	69.30	66,400
20 Dec 12	69.11000 +0.44	69.72	68.27	68.87	25,000
19 Dec 12	68.67000 +0.42	69.16	68.10	68.10	28,400
18 Dec 12	68.25000 +0.40	68.40	67.61	67.67	38,900
17 Dec 12	67.85000 -0.27	68.24	66.11	68.00	36,300
14 Dec 12	68.12000 -0.01	68.34	67.35	68.30	17,900
13 Dec 12	68.13000 +0.09	68.28	67.32	67.88	12,900
12 Dec 12	68.04000 +0.49	68.46	67.20	67.20	13,400
11 Dec 12	67.55000 -0.55	68.49	67.00	67.73	27,500
10 Dec 12	68.10000 +0.42	68.72	67.17	67.17	18,800
07 Dec 12	67.68000 -0.82	68.35	67.12	68.33	20,600
06 Dec 12	68.50000 -0.13	68.99	68.11	68.76	18,200
05 Dec 12	68.63000 -1.84	68.96	68.06	68.17	80,400
04 Dec 12	70.47000 +0.46	70.60	69.69	70.07	23,800
03 Dec 12	70.01000 -1.27	71.54	69.78	71.54	45,700
30 Nov 12	71.28000 +2.57	71.97	68.83	68.83	213,000
29 Nov 12	68.71000 +0.27	69.05	68.00	68.01	20,300
28 Nov 12	68.44000 -0.44	70.99	68.10	70.99	38,200
27 Nov 12	68.88000 +0.33	69.12	68.38	68.47	22,500
26 Nov 12	68.55000 +0.49	68.92	67.97	68.21	21,600
23 Nov 12	68.06000 +0.32	68.89	67.50	67.60	12,200
21 Nov 12	67.74000 +0.99	67.74	66.50	66.67	14,900
20 Nov 12	66.75000 +1.50	67.02	65.25	66.71	32,300
19 Nov 12	65.25000 -1.19	66.39	64.53	66.37	49,500
16 Nov 12	66.44000 +1.82	66.44	64.66	64.90	23,500
15 Nov 12	64.62000 +0.11	64.87	64.11	64.26	16,700
14 Nov 12	64.51000 -0.32	65.00	64.18	65.00	12,800
13 Nov 12	64.83000 -0.31	65.83	64.50	65.09	20,500
12 Nov 12	65.14000 -1.29	66.84	65.04	66.74	15,800
09 Nov 12	66.43000 +0.13	66.89	66.07	66.25	31,200
08 Nov 12	66.30000 +0.48	66.84	65.80	66.31	32,600
07 Nov 12	65.82000 -0.36	66.63	64.97	66.08	36,600
06 Nov 12	66.18000 -0.37	67.35	65.93	67.00	34,100
05 Nov 12	66.55000 +0.44	67.00	65.70	65.79	31,100
02 Nov 12	66.11000 +3.10	66.34	62.29	63.47	41,600
01 Nov 12	63.01000 +0.79	63.01	61.58	62.46	26,100
31 Oct 12	62.22000 -0.37	62.57	61.57	62.50	57,200
26 Oct 12	62.59000 -0.63	63.59	62.48	63.59	18,300
25 Oct 12	63.22000 -0.25	63.62	62.95	63.17	20,700
24 Oct 12	63.47500 +0.26	63.71	62.70	63.41	25,000
23 Oct 12	63.21000 +0.65	63.54	61.65	61.65	40,000
22 Oct 12	62.56000 -0.53	63.44	62.50	63.13	26,700
19 Oct 12	63.09000 -0.82	64.11	62.84	64.11	20,500
18 Oct 12	63.91000 +0.03	64.65	63.22	63.67	36,800
17 Oct 12	63.88000 +0.73	63.88	62.11	63.15	44,600
16 Oct 12	63.15000 -0.69	64.25	63.01	64.25	43,500
15 Oct 12	63.84000 +0.64	63.98	63.40	63.43	25,000
12 Oct 12	63.20000 -0.61	64.14	63.17	64.08	32,100
11 Oct 12	63.81000 -0.29	64.35	63.70	63.96	18,000
10 Oct 12	64.10000 -0.34	64.73	63.61	64.73	15,200
09 Oct 12	64.44000 -0.59	65.16	63.92	65.16	19,100
08 Oct 12	65.03000 +0.26	65.25	64.45	64.95	26,700
05 Oct 12	64.77000 +0.40	65.04	64.24	64.24	17,000
04 Oct 12	64.37000 +0.95	64.46	63.44	63.44	18,200
03 Oct 12	63.42000 -0.81	64.33	63.06	63.84	34,300
02 Oct 12	64.23000 -0.13	65.06	63.86	64.64	57,800
01 Oct 12	64.36000 +0.09	64.90	64.26	64.26	23,300
28 Sep 12	64.27000 -0.18	64.75	63.75	64.70	16,500
27 Sep 12	64.45000 +0.48	64.89	63.96	64.13	25,500
26 Sep 12	63.97000 -0.59	66.08	63.84	64.83	38,900
25 Sep 12	64.56000 -0.31	65.60	64.56	65.34	32,900
24 Sep 12	64.87000 +0.27	65.79	64.30	64.35	40,800
21 Sep 12	64.60000 +1.64	64.60	62.13	63.35	185,700
20 Sep 12	62.96000 -0.34	63.60	62.60	62.83	16,300
19 Sep 12	63.30000 -0.48	64.30	62.95	63.48	18,500
18 Sep 12	63.77500 +0.14	64.15	63.24	63.96	22,300
17 Sep 12	63.64000 -0.36	64.34	63.00	63.26	38,700
14 Sep 12	64.00000 -0.42	64.57	63.70	64.50	33,900
13 Sep 12	64.42000 +0.26	64.47	63.60	63.74	40,000
12 Sep 12	64.16000 -0.38	64.54	63.51	64.46	28,700
11 Sep 12	64.54000 +0.89	64.69	63.68	63.68	20,400
10 Sep 12	63.65000 -0.45	64.30	63.61	64.07	14,400
07 Sep 12	64.10000 -0.10	64.52	63.89	64.02	17,200
06 Sep 12	64.20000 +1.10	64.34	62.76	63.92	32,500
05 Sep 12	63.10000 -0.43	63.88	62.73	63.22	43,100
04 Sep 12	63.53000 -0.24	64.03	62.96	63.84	29,100
31 Aug 12	63.77000 +0.07	64.20	63.36	63.98	24,800
30 Aug 12	63.70000 -0.15	63.79	62.80	63.44	25,500
29 Aug 12	63.85000 +0.24	64.26	62.34	63.93	28,500
28 Aug 12	63.61000 +0.50	64.11	62.90	62.90	19,600
27 Aug 12	63.11000 +0.07	63.43	62.88	63.18	7,800
24 Aug 12	63.04000 +0.24	63.28	62.90	62.90	8,600
23 Aug 12	62.80000 +0.16	63.35	62.58	62.61	10,300
22 Aug 12	62.64000 -0.58	63.80	62.53	63.44	18,000
21 Aug 12	63.22000 -0.28	63.70	62.82	63.21	14,200
20 Aug 12	63.50000 -0.04	63.87	63.27	63.65	15,200
17 Aug 12	63.54000 +0.12	63.89	63.06	63.36	16,000
16 Aug 12	63.42000 -0.31	64.19	62.89	64.19	29,200
15 Aug 12	63.73000 +0.55	63.81	62.80	63.13	33,500
14 Aug 12	63.18000 -0.51	64.75	63.05	63.51	14,700
13 Aug 12	63.69000 -0.72	64.68	63.21	64.33	35,800
10 Aug 12	64.41000 -0.56	65.56	63.49	64.98	20,900
09 Aug 12	64.97000 +0.91	65.87	63.64	64.15	30,600
08 Aug 12	64.06000 -0.09	64.44	61.13	63.76	41,900
07 Aug 12	64.15000 -1.60	66.32	63.80	65.73	52,400
06 Aug 12	65.75000 -0.18	66.87	65.53	65.97	35,700
03 Aug 12	65.93000 -4.50	71.08	65.06	67.00	52,400
02 Aug 12	70.43000 -0.03	70.77	70.00	70.36	26,000
01 Aug 12	70.46000 -0.83	71.75	70.16	71.75	33,100
31 Jul 12	71.29000 -0.47	71.70	70.73	71.59	16,900
30 Jul 12	71.76000 -0.05	72.33	71.53	71.75	17,300
27 Jul 12	71.81000 -0.33	72.73	71.09	72.52	30,400
26 Jul 12	72.14000 +0.53	72.38	70.73	72.00	19,000
25 Jul 12	71.61000 +0.61	72.23	71.23	71.23	17,800
24 Jul 12	71.00000 +0.11	71.93	70.36	71.93	14,600
23 Jul 12	70.89000 -0.59	71.30	69.28	70.82	21,000
20 Jul 12	71.48000 -0.64	72.56	71.15	72.16	25,300
19 Jul 12	72.12000 -0.19	72.71	71.85	72.34	14,400
18 Jul 12	72.31000 +0.31	73.15	72.02	72.02	26,200
17 Jul 12	72.00000 +0.17	72.00	71.03	72.00	62,100
16 Jul 12	71.83000 -0.13	72.37	71.32	71.53	26,700
13 Jul 12	71.96000 +1.11	72.13	70.95	71.13	38,900
12 Jul 12	70.85000 +0.08	71.17	70.34	70.75	25,400
11 Jul 12	70.77000 +0.25	71.35	70.12	70.83	28,200
10 Jul 12	70.52000 -0.36	71.00	70.26	70.82	17,600
09 Jul 12	70.88000 -1.01	71.51	70.57	71.15	20,700
06 Jul 12	71.89000 -0.46	72.22	71.38	72.06	23,600
05 Jul 12	72.35000 +0.29	72.57	71.40	71.84	27,900
03 Jul 12	72.06000 +0.18	72.06	71.27	71.27	20,000
02 Jul 12	71.88000 +0.27	72.04	71.54	71.97	25,600
29 Jun 12	71.61000 +1.06	71.63	70.76	71.23	25,700
28 Jun 12	70.55000 +0.54	70.55	69.27	69.62	35,200
27 Jun 12	70.01000 +0.55	70.13	69.24	69.83	18,900
26 Jun 12	69.46000 -0.10	70.60	69.32	69.85	37,700
25 Jun 12	69.56000 -1.55	70.88	69.45	70.30	80,400
22 Jun 12	71.11000 +1.74	71.15	69.48	69.66	200,500
21 Jun 12	69.37000 -1.39	70.88	69.33	70.62	56,700
20 Jun 12	70.76000 +0.13	70.78	70.09	70.24	35,600
19 Jun 12	70.63000 +0.47	70.96	69.97	70.56	44,500
18 Jun 12	70.16000 +0.39	70.57	69.02	69.02	38,500
15 Jun 12	69.77000 +1.12	69.82	68.48	68.50	78,300
14 Jun 12	68.65000 +0.37	68.70	67.90	67.95	39,400
13 Jun 12	68.28000 -0.63	69.38	67.97	69.00	64,100
12 Jun 12	68.91000 +0.10	69.10	68.18	68.60	43,100
11 Jun 12	68.81000 -2.02	70.90	67.86	70.88	91,400
08 Jun 12	70.83000 +0.21	71.16	70.16	70.60	29,400
07 Jun 12	70.62000 -0.70	72.01	70.44	71.38	53,700
06 Jun 12	71.32000 +0.96	71.53	69.76	70.55	48,600
05 Jun 12	70.36000 -0.30	71.27	69.92	70.40	81,900
04 Jun 12	70.66000 +0.41	71.04	70.25	70.58	41,300
01 Jun 12	70.25000 -1.62	71.63	70.13	70.94	74,200
31 May 12	71.87000 +0.33	72.03	71.15	71.16	80,900
30 May 12	71.54000 -0.83	72.17	70.98	72.05	50,000
29 May 12	72.37000 +0.66	72.44	71.56	72.07	37,200
25 May 12	71.71000 +0.23	73.02	71.06	73.02	36,100
24 May 12	71.48000 +0.49	71.60	70.39	70.87	38,600
23 May 12	70.99000 -0.08	71.04	69.91	70.56	39,000
22 May 12	71.07000 +0.77	71.31	70.30	70.30	70,000
21 May 12	70.30000 +0.32	70.42	69.97	70.00	28,300
18 May 12	69.98000 -0.03	70.50	69.97	70.43	55,900
17 May 12	70.01000 -0.50	70.47	69.68	70.03	36,600
16 May 12	70.51000 -0.06	71.09	70.20	70.42	37,400
15 May 12	70.57000 +0.07	70.91	70.00	70.73	28,000
14 May 12	70.50000 +0.00	70.91	69.78	70.21	49,200
11 May 12	70.50000 +0.37	70.70	69.99	70.00	23,400
10 May 12	70.13000 +0.10	70.92	69.98	70.92	77,000
09 May 12	70.03000 +0.47	70.32	69.19	69.19	33,000
08 May 12	69.56000 +1.04	69.79	68.44	68.44	59,500
07 May 12	68.52000 -1.31	70.24	67.30	69.27	79,000
04 May 12	69.83000 -6.90	75.82	67.69	72.32	97,600
03 May 12	76.73000 -0.06	77.12	76.28	76.34	34,000
02 May 12	76.79000 +0.14	77.05	76.28	76.42	18,300
01 May 12	76.65000 -0.25	77.28	76.15	76.44	42,000
30 Apr 12	76.90000 -0.08	77.05	76.77	76.88	18,000
27 Apr 12	76.98000 +0.40	77.27	76.14	76.58	32,200
26 Apr 12	76.58000 +1.25	76.86	75.25	75.34	41,600
25 Apr 12	75.33000 +0.29	75.85	75.14	75.14	38,300
24 Apr 12	75.04000 +0.05	75.75	74.73	74.73	28,600
23 Apr 12	74.99000 -0.41	75.20	74.17	75.19	28,300
20 Apr 12	75.40000 -0.23	76.06	75.20	76.03	14,400
19 Apr 12	75.63000 +0.29	75.93	75.27	75.64	18,800
18 Apr 12	75.34000 -1.00	75.97	75.31	75.97	21,400
17 Apr 12	76.34000 +0.40	76.67	76.03	76.11	29,300
16 Apr 12	75.94000 +0.63	76.00	75.33	75.83	23,000
13 Apr 12	75.31000 -0.84	76.24	75.13	75.87	31,000
12 Apr 12	76.15000 +0.42	76.19	75.23	75.54	24,700
11 Apr 12	75.73000 +0.45	75.78	75.05	75.30	30,700
10 Apr 12	75.28000 -1.37	76.76	75.14	76.76	34,200
09 Apr 12	76.65000 -0.89	77.14	76.22	76.71	32,400
05 Apr 12	77.54000 +0.78	77.69	76.49	76.81	28,500
04 Apr 12	76.76000 -0.17	77.15	76.10	76.75	61,800
03 Apr 12	76.93000 -0.73	77.10	76.14	77.10	56,500
02 Apr 12	77.66000 -0.28	77.98	77.27	77.98	41,600
30 Mar 12	77.94000 +0.22	78.37	77.25	77.25	19,600
29 Mar 12	77.72000 -0.27	78.00	77.54	77.70	22,800
28 Mar 12	77.99000 +0.30	78.26	77.32	77.69	25,000
27 Mar 12	77.69000 -0.06	78.04	77.61	77.61	28,900
26 Mar 12	77.75000 +1.16	77.85	76.74	77.19	35,300
23 Mar 12	76.59000 +0.67	76.82	75.79	76.16	21,800
22 Mar 12	75.92000 -0.63	76.63	75.83	76.11	31,200
21 Mar 12	76.55000 -0.19	77.02	76.35	77.02	18,800
20 Mar 12	76.74000 -0.39	77.14	76.52	76.97	38,800
19 Mar 12	77.13000 -0.49	78.13	76.06	77.39	33,500
16 Mar 12	77.62000 -0.84	78.44	77.37	78.44	31,600
15 Mar 12	78.46000 +0.58	78.49	77.34	77.79	25,900
14 Mar 12	77.88000 +0.02	78.18	77.64	77.99	25,800
13 Mar 12	77.86000 +1.33	78.07	76.52	76.82	44,500
12 Mar 12	76.53000 +0.82	77.15	75.84	75.84	37,100
09 Mar 12	75.71000 -0.39	76.60	75.34	76.05	56,200
08 Mar 12	76.10000 +1.04	76.44	75.12	75.12	33,600
07 Mar 12	75.06000 +0.83	75.18	74.00	74.38	56,700
06 Mar 12	74.23000 -0.99	75.42	73.74	74.71	59,000
05 Mar 12	75.22000 -0.46	75.71	74.89	75.35	54,700
02 Mar 12	75.68000 -0.53	76.31	75.26	76.31	16,900
01 Mar 12	76.21000 +0.10	76.57	75.68	76.25	27,500
29 Feb 12	76.11000 -0.47	76.93	76.00	76.48	49,200
28 Feb 12	76.58000 -0.76	77.04	76.04	76.67	40,600
27 Feb 12	77.34000 -0.23	77.62	76.49	77.56	20,300
24 Feb 12	77.57000 +0.26	77.73	76.73	76.73	14,600
23 Feb 12	77.31000 +0.75	77.39	76.75	77.06	34,500
22 Feb 12	76.56000 -1.15	77.39	76.46	77.14	26,900
21 Feb 12	77.71000 +0.08	77.75	77.16	77.60	19,300
17 Feb 12	77.63000 -0.08	77.93	77.40	77.64	34,500
16 Feb 12	77.71000 +0.46	78.10	77.29	77.29	37,100
15 Feb 12	77.25000 -0.57	78.24	77.15	78.24	27,300
14 Feb 12	77.82000 -0.92	78.44	77.47	78.13	48,300
13 Feb 12	78.74000 -0.08	79.22	78.25	79.13	64,500
10 Feb 12	78.82000 -0.08	78.95	78.08	78.08	25,900
09 Feb 12	78.90000 +0.38	78.92	78.09	78.09	14,300
08 Feb 12	78.52000 -0.26	78.98	78.28	78.81	31,600
07 Feb 12	78.78000 +0.40	80.63	78.31	80.63	24,900
06 Feb 12	78.38000 -0.54	78.79	78.22	78.79	31,500
03 Feb 12	78.92000 +1.28	78.92	77.82	78.00	64,700
02 Feb 12	77.64000 +0.49	77.69	76.88	77.41	33,400
01 Feb 12	77.15000 +0.48	77.15	76.65	76.96	42,600
31 Jan 12	76.67000 +0.62	77.17	76.06	76.46	53,600
30 Jan 12	76.05000 +0.36	76.72	74.81	75.10	55,100
27 Jan 12	75.69000 +0.54	75.83	74.92	75.47	63,200
26 Jan 12	75.15000 -0.06	75.51	74.20	75.32	31,600
25 Jan 12	75.21000 -0.08	75.63	74.82	75.25	21,100
24 Jan 12	75.29000 -0.21	75.44	74.96	75.44	17,500
23 Jan 12	75.50000 -0.23	76.02	75.17	76.02	16,500
20 Jan 12	75.73000 +0.11	76.37	75.47	75.64	26,000
19 Jan 12	75.62000 +0.34	76.15	74.81	75.17	32,700
18 Jan 12	75.28000 -0.05	75.53	74.51	75.17	36,200
17 Jan 12	75.33000 -0.19	76.35	75.29	76.35	43,500
13 Jan 12	75.52000 -0.23	75.72	74.83	75.19	51,800
12 Jan 12	75.75000 +0.60	75.78	74.69	75.42	38,600
11 Jan 12	75.15000 -0.50	75.67	74.94	75.65	18,000
10 Jan 12	75.65000 -0.25	76.50	75.31	76.41	48,100
09 Jan 12	75.90000 +0.20	76.56	75.35	76.09	17,000
06 Jan 12	75.70000 +0.44	76.38	75.18	75.40	31,900
05 Jan 12	75.26000 +0.02	77.88	74.35	77.88	65,600
04 Jan 12	75.24000 -1.52	76.82	74.79	76.48	57,500
03 Jan 12	76.76000 -1.40	78.61	76.05	78.61	41,800
30 Dec 11	78.16000 +0.13	78.88	78.16	78.49	31,000
29 Dec 11	78.03000 +0.82	78.11	76.91	77.60	8,869
28 Dec 11	77.21000 -0.74	78.01	77.20	77.99	11,489
27 Dec 11	77.95000 +0.46	78.00	77.41	77.41	21,000
23 Dec 11	77.49000 +0.16	77.75	76.67	77.66	14,900
22 Dec 11	77.33000 -0.07	77.61	76.72	77.54	28,200
21 Dec 11	77.40000 +0.26	77.58	76.96	77.18	26,500
20 Dec 11	77.14000 +2.03	77.23	76.17	76.21	35,300
19 Dec 11	75.11000 -1.17	76.50	75.06	76.50	25,600
16 Dec 11	76.28000 +0.29	76.64	75.55	76.14	71,600
15 Dec 11	75.99000 -0.07	77.56	75.87	76.32	63,100
14 Dec 11	76.06000 +0.26	76.69	75.00	75.22	54,400
13 Dec 11	75.80000 -0.36	77.28	75.33	76.77	27,600
12 Dec 11	76.16000 -0.52	76.77	75.08	75.85	60,600
09 Dec 11	76.68000 +1.59	76.77	75.41	75.41	36,200
08 Dec 11	75.09000 -0.58	75.85	75.00	75.15	61,400
07 Dec 11	75.67000 -0.05	75.84	74.60	75.37	35,300
06 Dec 11	75.72000 +0.20	76.30	74.95	75.30	59,900
05 Dec 11	75.52000 +0.22	76.43	74.85	75.55	67,000
02 Dec 11	75.30000 +0.18	76.43	74.96	75.32	67,800
01 Dec 11	75.12000 +1.33	75.56	73.46	73.80	90,300
30 Nov 11	73.79000 +2.80	73.79	71.22	72.46	751,300
29 Nov 11	70.99000 -0.95	71.70	70.56	71.70	80,400
28 Nov 11	71.94000 +0.93	72.91	70.94	72.57	65,200
25 Nov 11	71.01000 +0.82	71.30	69.88	69.88	13,500
23 Nov 11	70.19000 -2.46	72.45	70.19	71.91	48,000
22 Nov 11	72.65000 +0.29	73.45	72.20	72.46	44,000
21 Nov 11	72.36000 -1.34	73.33	71.77	72.99	59,800
18 Nov 11	73.70000 -0.72	76.46	73.55	74.86	49,600
17 Nov 11	74.42000 -0.03	75.93	74.28	74.71	57,000
16 Nov 11	74.45000 -2.94	76.85	74.33	76.85	79,400
15 Nov 11	77.39000 +0.77	77.55	76.32	76.32	33,200
14 Nov 11	76.62000 -0.80	77.35	76.61	77.08	34,100
11 Nov 11	77.42000 +0.56	77.81	76.52	77.52	35,800
10 Nov 11	76.86000 +1.02	78.36	76.17	76.90	32,500
09 Nov 11	75.84000 -2.15	77.51	75.75	77.51	64,700
08 Nov 11	77.99000 +0.18	78.49	76.84	78.40	52,300
07 Nov 11	77.81000 -0.77	78.57	77.10	78.27	26,800
04 Nov 11	78.58000 -0.59	79.83	78.08	78.27	38,800
03 Nov 11	79.17000 +0.66	79.30	74.28	74.28	31,600
02 Nov 11	78.51000 +1.95	78.95	77.55	77.55	47,100
01 Nov 11	76.56000 -2.39	78.50	76.38	77.17	56,100
31 Oct 11	78.95000 -0.78	80.46	78.60	78.60	60,100
28 Oct 11	79.73000 -0.57	80.42	79.14	80.42	37,300
27 Oct 11	80.30000 +1.74	81.41	79.56	80.10	78,700
26 Oct 11	78.56000 +1.49	78.58	77.35	77.73	41,400
25 Oct 11	77.07000 -2.13	79.23	77.00	78.46	62,600
24 Oct 11	79.20000 +1.54	79.20	77.43	77.71	51,200
21 Oct 11	77.66000 +1.77	77.70	76.32	76.82	48,200
20 Oct 11	75.89000 +0.47	76.33	75.14	75.56	84,200
19 Oct 11	75.42000 -0.51	77.00	75.04	75.14	63,800
18 Oct 11	75.93000 +1.94	75.99	72.48	72.48	84,700
17 Oct 11	73.99000 -0.89	75.20	73.86	74.53	54,600
14 Oct 11	74.88000 +0.71	75.09	74.40	74.42	42,200
13 Oct 11	74.17000 -0.12	74.49	73.67	73.76	58,000
12 Oct 11	74.29000 +0.86	74.47	73.65	73.65	42,900
11 Oct 11	73.43000 -0.90	74.42	73.18	73.90	35,900
10 Oct 11	74.33000 +2.75	74.37	72.35	72.54	72,300
07 Oct 11	71.58000 -1.87	73.99	71.58	73.50	61,600
06 Oct 11	73.45000 +0.71	73.49	71.80	72.42	74,800
05 Oct 11	72.74000 +0.91	72.86	70.71	71.28	65,500
04 Oct 11	71.83000 +2.47	71.99	68.10	68.81	140,100
03 Oct 11	69.36000 -1.82	71.96	69.35	71.05	93,200
30 Sep 11	71.18000 -0.53	72.84	70.79	70.79	105,600
29 Sep 11	71.71000 +2.62	71.78	70.14	70.39	86,000
28 Sep 11	69.09000 -1.77	71.62	68.98	71.19	63,600
27 Sep 11	70.86000 +1.92	72.04	70.23	70.32	65,200
26 Sep 11	68.94000 +0.42	69.23	67.50	68.77	106,000
23 Sep 11	68.52000 -0.92	69.49	68.04	68.98	73,900
22 Sep 11	69.44000 -0.73	71.85	68.76	70.42	101,300
21 Sep 11	70.17000 -2.15	72.59	70.16	72.46	71,900
20 Sep 11	72.32000 +0.18	73.60	72.27	72.44	50,700
19 Sep 11	72.14000 -0.81	72.79	71.75	71.88	40,100
16 Sep 11	72.95000 +0.15	73.50	72.45	72.85	62,200
15 Sep 11	72.80000 -0.45	73.76	72.37	73.76	74,100
14 Sep 11	73.25000 +0.47	73.71	72.25	72.99	54,400
13 Sep 11	72.78000 +0.43	73.30	71.99	72.72	94,900
12 Sep 11	72.35000 +0.59	72.67	70.98	72.19	33,300
09 Sep 11	71.76000 -1.76	73.44	71.68	72.79	84,200
08 Sep 11	73.52000 -0.59	74.66	73.14	73.45	71,900
07 Sep 11	74.11000 +3.55	74.13	71.25	71.25	62,400
06 Sep 11	70.56000 -0.76	70.84	69.05	69.43	76,800
02 Sep 11	71.32000 -1.28	73.11	71.27	71.54	61,700
01 Sep 11	72.60000 -0.93	73.88	72.57	73.17	52,100
31 Aug 11	73.53000 +0.05	74.13	72.76	73.73	87,000
30 Aug 11	73.48000 -0.36	73.96	72.76	73.35	56,300
29 Aug 11	73.84000 +2.06	73.99	72.48	72.50	65,400
26 Aug 11	71.78000 +0.82	72.48	69.85	70.17	54,100
25 Aug 11	70.96000 -1.96	73.49	70.37	72.99	53,800
24 Aug 11	72.92000 +1.49	72.97	70.95	71.20	41,400
23 Aug 11	71.43000 +1.50	71.54	69.05	70.03	81,500
22 Aug 11	69.93000 +0.23	72.16	69.61	71.13	40,600
19 Aug 11	69.70000 -0.06	70.76	68.85	68.85	46,300
18 Aug 11	69.76000 -1.67	70.26	67.31	69.86	183,600
17 Aug 11	71.43000 +0.34	72.77	71.23	71.71	65,800
16 Aug 11	71.09000 -0.73	71.74	70.73	71.15	42,000
15 Aug 11	71.82000 +2.19	71.83	70.15	70.15	56,200
12 Aug 11	69.63000 -0.79	71.13	68.72	70.64	55,400
11 Aug 11	70.42000 +4.28	70.99	66.09	66.36	100,800
10 Aug 11	66.14000 -2.75	69.04	65.84	67.77	109,900
09 Aug 11	68.89000 +5.87	69.17	63.41	64.08	133,400
08 Aug 11	63.02000 -4.54	68.02	62.62	66.38	162,200
05 Aug 11	67.56000 -1.95	70.41	67.07	70.15	59,700
04 Aug 11	69.51000 -1.64	71.54	69.49	70.69	95,200
03 Aug 11	71.15000 -0.64	75.25	69.81	75.25	99,600
02 Aug 11	71.79000 -1.25	73.56	71.64	72.87	57,200
01 Aug 11	73.04000 -0.66	74.60	72.83	74.21	81,900
29 Jul 11	73.70000 +0.22	74.26	72.83	73.00	34,500
28 Jul 11	73.48000 +0.21	74.28	73.29	73.44	36,200
27 Jul 11	73.27000 -1.07	74.43	73.21	73.93	51,200
26 Jul 11	74.34000 -0.31	75.71	74.01	74.57	41,400
25 Jul 11	74.65000 -0.04	75.01	74.07	74.07	41,600
22 Jul 11	74.69000 -0.04	75.01	74.51	74.77	31,600
21 Jul 11	74.73000 +1.08	74.81	73.90	74.23	62,500
20 Jul 11	73.65000 -0.30	74.31	73.63	74.31	29,500
19 Jul 11	73.95000 +0.64	74.31	73.45	73.45	44,700
18 Jul 11	73.31000 -0.48	74.04	73.10	73.55	58,200
15 Jul 11	73.79000 +0.24	73.90	73.11	73.73	79,900
14 Jul 11	73.55000 +0.25	75.25	73.01	73.55	87,600
13 Jul 11	73.30000 +0.53	73.98	72.77	73.18	65,800
12 Jul 11	72.77000 -0.20	74.00	72.73	72.86	43,600
11 Jul 11	72.97000 -0.69	74.43	72.92	72.97	59,800
08 Jul 11	73.66000 -0.54	74.48	73.14	73.43	70,300
07 Jul 11	74.20000 +2.83	74.46	71.64	71.64	170,700
06 Jul 11	71.37000 +0.55	71.73	70.93	71.02	75,800
05 Jul 11	70.82000 +0.13	71.19	70.24	70.36	49,400
01 Jul 11	70.69000 -0.03	70.76	70.12	70.12	50,800
30 Jun 11	70.72000 +0.39	70.82	70.10	70.15	61,000
29 Jun 11	70.33000 +1.05	70.38	69.40	69.40	37,300
28 Jun 11	69.28000 +0.62	69.39	68.93	69.14	30,100
27 Jun 11	68.66000 +1.34	68.93	67.04	67.97	59,300
24 Jun 11	67.32000 +0.18	68.22	66.80	67.10	246,500
23 Jun 11	67.14000 -0.54	67.45	66.69	67.23	50,100
22 Jun 11	67.68000 -0.12	68.19	67.68	67.73	50,000
21 Jun 11	67.80000 +0.53	67.98	67.18	67.18	62,200
20 Jun 11	67.27000 +0.06	67.54	66.69	66.79	43,300
17 Jun 11	67.21000 -0.52	68.38	66.98	68.15	64,500
16 Jun 11	67.73000 -0.02	68.55	67.06	67.65	53,500
15 Jun 11	67.75000 -1.00	68.91	67.54	68.38	373,400
14 Jun 11	68.75000 +0.75	69.63	68.26	68.64	42,500
13 Jun 11	68.00000 -0.67	68.74	67.84	68.66	60,200
10 Jun 11	68.67000 -0.54	69.17	68.52	68.72	43,700
09 Jun 11	69.21000 +0.15	69.31	68.60	68.60	41,000
08 Jun 11	69.06000 -0.41	69.72	68.98	69.70	59,900
07 Jun 11	69.47000 +0.55	69.89	68.51	69.19	152,500
06 Jun 11	68.92000 -0.45	69.45	68.51	68.78	52,100
03 Jun 11	69.37000 -0.98	70.10	69.35	70.00	35,000
02 Jun 11	70.35000 +0.45	70.38	69.75	70.08	23,600
01 Jun 11	69.90000 -1.32	71.78	69.81	71.10	72,000
31 May 11	71.22000 +0.34	71.50	70.15	71.13	125,700
27 May 11	70.88000 -0.01	71.23	70.50	70.93	30,600
26 May 11	70.89000 +0.50	71.44	69.71	70.38	69,200
25 May 11	70.39000 +0.95	70.55	68.54	68.64	45,300
24 May 11	69.44000 -1.71	71.17	69.44	70.68	92,200
23 May 11	71.15000 -0.76	71.64	71.08	71.38	25,900
20 May 11	71.91000 -0.18	72.41	71.66	71.75	46,800
19 May 11	72.09000 +0.63	72.24	71.19	72.06	20,800
18 May 11	71.46000 +0.87	71.79	70.58	70.62	53,300
17 May 11	70.59000 -0.43	70.96	70.24	70.74	22,700
16 May 11	71.02000 -0.33	71.57	70.75	71.07	18,000
13 May 11	71.35000 -0.80	72.01	71.08	71.65	23,000
12 May 11	72.15000 +1.24	72.24	70.55	70.91	37,000
11 May 11	70.91000 -0.91	71.89	70.67	71.79	26,200
10 May 11	71.82000 +0.29	71.90	71.39	71.90	21,600
09 May 11	71.53000 +0.76	71.58	70.87	70.87	27,000
06 May 11	70.77000 +0.67	71.92	68.02	70.14	40,000
05 May 11	70.10000 -0.69	70.61	68.97	70.31	35,500
04 May 11	70.79000 -0.85	71.60	70.63	71.38	37,700
03 May 11	71.63500 -0.81	72.21	71.56	71.99	33,000
02 May 11	72.44000 +0.01	72.69	72.00	72.42	32,000
29 Apr 11	72.43000 +0.13	72.49	72.11	72.21	29,000
28 Apr 11	72.30000 +0.56	72.44	71.80	71.83	28,000
27 Apr 11	71.74000 +0.73	71.74	70.59	70.59	24,000
26 Apr 11	71.01000 -0.31	71.44	70.76	71.04	34,000
25 Apr 11	71.32000 -0.39	71.55	71.18	71.55	23,700
21 Apr 11	71.71000 -0.12	72.95	71.53	72.23	44,600
20 Apr 11	71.83000 +0.54	72.33	71.66	72.30	44,300
19 Apr 11	71.29000 +0.18	71.59	70.76	70.76	40,100
18 Apr 11	71.11000 -0.57	71.51	70.31	71.30	73,700
15 Apr 11	71.68000 +0.03	72.19	71.19	71.93	47,200
14 Apr 11	71.65000 -0.07	71.84	71.50	71.52	16,700
13 Apr 11	71.72000 +0.54	71.99	71.45	71.77	24,800
12 Apr 11	71.18000 -0.80	71.82	69.78	71.51	55,000
11 Apr 11	71.98000 +0.15	72.42	70.61	71.51	48,300
08 Apr 11	71.83000 +0.03	72.12	71.54	71.80	31,400
07 Apr 11	71.80000 -0.63	72.64	71.71	72.21	66,000
06 Apr 11	72.43000 +0.58	72.64	72.06	72.10	60,500
05 Apr 11	71.85000 -0.30	72.03	71.31	72.02	56,800
04 Apr 11	72.15000 +0.49	72.28	71.34	71.74	102,900
01 Apr 11	71.66000 +0.55	71.94	71.18	71.26	85,500
31 Mar 11	71.11000 +0.39	71.19	70.62	70.74	73,600
30 Mar 11	70.72000 +0.57	70.72	70.23	70.24	82,000
29 Mar 11	70.15000 +0.16	70.62	69.99	70.01	39,200
28 Mar 11	69.99000 +0.01	70.39	69.92	69.92	33,400
25 Mar 11	69.98000 +0.06	70.33	69.85	69.85	40,400
24 Mar 11	69.92000 +0.32	70.04	69.68	69.74	46,400
23 Mar 11	69.60000 -0.58	70.47	69.01	70.15	52,200
22 Mar 11	70.18000 -0.28	70.76	70.15	70.15	35,000
21 Mar 11	70.46000 +1.13	70.91	68.62	70.00	59,700
18 Mar 11	69.33000 -1.62	71.81	69.30	71.30	157,300
17 Mar 11	70.95000 +1.01	71.09	70.20	70.64	42,600
16 Mar 11	69.94000 +0.19	70.59	69.86	69.95	65,800
15 Mar 11	69.75000 -0.64	70.45	69.30	69.40	44,000
14 Mar 11	70.39000 +0.09	70.82	70.10	70.10	30,700
11 Mar 11	70.30000 +0.63	70.38	69.17	69.66	52,200
10 Mar 11	69.67000 -0.99	70.47	69.12	70.39	47,400
09 Mar 11	70.66000 -0.36	71.10	70.66	70.99	33,200
08 Mar 11	71.02000 +0.80	71.14	70.22	70.22	53,200
07 Mar 11	70.22000 -0.05	70.63	70.05	70.27	45,600
04 Mar 11	70.27000 -0.30	70.62	70.03	70.52	41,800
03 Mar 11	70.57000 +0.89	70.71	69.71	70.26	55,100
02 Mar 11	69.68000 +0.15	69.84	69.31	69.81	61,600
01 Mar 11	69.53000 -0.31	69.88	69.15	69.80	94,000
28 Feb 11	69.84000 +0.61	69.84	68.54	69.21	108,100
25 Feb 11	69.23000 +0.98	69.46	68.02	68.24	62,900
24 Feb 11	68.25000 -0.15	69.30	68.20	68.21	47,000
23 Feb 11	68.40000 -0.02	69.08	68.40	68.53	55,100
22 Feb 11	68.42000 -0.79	69.30	68.42	68.93	50,700
18 Feb 11	69.21000 +0.34	69.23	68.87	68.87	55,100
17 Feb 11	68.87000 -0.13	69.79	68.77	68.84	44,100
16 Feb 11	69.00000 +0.66	69.15	68.34	68.75	30,800
15 Feb 11	68.34000 -0.10	68.58	68.22	68.30	35,100
14 Feb 11	68.44000 -0.63	69.14	68.15	68.93	40,400
11 Feb 11	69.07000 +0.62	69.10	68.20	68.60	42,800
10 Feb 11	68.45000 +0.17	68.63	67.89	67.95	23,600
09 Feb 11	68.28000 -0.17	68.65	68.09	68.09	43,300
08 Feb 11	68.45000 -0.11	68.64	68.31	68.57	36,800
07 Feb 11	68.56000 +0.17	68.63	68.32	68.41	33,300
04 Feb 11	68.39000 +0.24	68.47	67.38	68.45	33,900
03 Feb 11	68.15000 +0.56	68.29	67.34	67.34	28,400
02 Feb 11	67.59000 +0.13	67.98	67.37	67.37	29,000
01 Feb 11	67.46000 +1.04	67.86	66.48	66.68	91,500
31 Jan 11	66.42000 -1.59	69.15	66.33	68.14	338,600
28 Jan 11	68.01000 +2.04	69.66	65.70	66.30	306,100
27 Jan 11	65.97000 +0.10	65.97	65.76	65.95	35,800
26 Jan 11	65.87000 -0.04	66.00	65.46	66.00	40,500
25 Jan 11	65.91000 +0.54	65.91	64.67	65.18	32,200
24 Jan 11	65.37000 +0.35	65.43	64.99	65.08	31,100
21 Jan 11	65.02000 -0.08	65.52	64.64	65.52	24,400
20 Jan 11	65.10000 +0.15	65.40	64.83	64.93	28,700
19 Jan 11	64.95000 -0.66	65.61	64.95	65.61	36,700
18 Jan 11	65.61000 -0.18	65.80	65.34	65.60	51,300
14 Jan 11	65.79000 -0.09	65.89	65.62	65.86	34,200
13 Jan 11	65.88000 +0.06	65.94	65.55	65.86	27,700
12 Jan 11	65.82000 -0.10	66.00	65.40	66.00	42,900
11 Jan 11	65.92000 +0.28	66.00	65.69	66.00	43,800
10 Jan 11	65.64000 +0.09	65.89	65.50	65.56	65,100
07 Jan 11	65.55000 +0.34	65.82	65.27	65.47	35,800
06 Jan 11	65.21000 -0.52	65.94	65.21	65.78	36,900
05 Jan 11	65.73000 -0.01	66.06	65.44	65.84	102,900
04 Jan 11	65.74000 -0.26	65.99	65.21	65.67	43,900
03 Jan 11	66.00000 +0.53	66.00	65.41	65.46	71,400
31 Dec 10	65.47000 +0.25	65.94	65.16	65.16	101,300
30 Dec 10	65.22000 +0.17	65.49	65.06	65.23	35,500
29 Dec 10	65.05000 +0.14	65.40	64.85	64.85	66,000
28 Dec 10	64.91000 +0.34	64.97	64.68	64.74	22,600
27 Dec 10	64.57000 +0.25	64.72	64.22	64.40	21,400
23 Dec 10	64.32000 -0.18	64.99	64.26	64.50	36,800
22 Dec 10	64.50000 +1.13	64.50	63.34	63.50	34,600
21 Dec 10	63.37000 -0.09	63.67	62.96	63.67	99,900
20 Dec 10	63.46000 +0.29	63.64	63.11	63.17	43,400
17 Dec 10	63.17000 -0.31	63.74	63.00	63.73	98,500
16 Dec 10	63.48000 +0.39	63.70	62.87	63.00	38,600
15 Dec 10	63.09000 -0.44	63.90	63.07	63.56	74,400
14 Dec 10	63.53000 -0.13	64.04	63.53	63.60	46,600
13 Dec 10	63.66000 -0.11	64.12	63.50	64.12	49,800
10 Dec 10	63.77000 +0.18	63.79	63.37	63.48	64,100
09 Dec 10	63.59000 -0.14	64.00	63.18	64.00	50,400
08 Dec 10	63.73000 +0.65	63.84	63.18	63.38	87,600
07 Dec 10	63.08000 +0.12	63.33	62.93	63.32	44,800
06 Dec 10	62.96000 -0.06	63.40	62.84	63.16	37,400
03 Dec 10	63.02000 -0.27	63.39	62.46	62.88	48,300
02 Dec 10	63.29000 +0.25	63.29	62.33	62.79	61,900
01 Dec 10	63.04000 +0.08	63.20	62.17	63.20	66,000
30 Nov 10	62.96000 -0.16	63.21	62.57	63.01	97,800
29 Nov 10	63.12000 +0.94	63.12	62.17	62.17	52,500
26 Nov 10	62.18000 +0.23	62.83	61.69	61.69	16,800
24 Nov 10	61.95000 +0.12	62.29	61.63	61.82	23,700
23 Nov 10	61.83000 -0.17	62.39	61.10	61.41	42,400
22 Nov 10	62.00000 +0.45	62.28	61.40	61.43	28,900
19 Nov 10	61.55000 -0.04	62.04	61.01	61.27	14,900
18 Nov 10	61.59000 +0.75	61.85	60.06	61.58	21,000
17 Nov 10	60.84000 +0.45	61.00	60.06	60.72	23,100
16 Nov 10	60.39000 -0.68	61.33	60.17	60.95	66,500
15 Nov 10	61.07000 +0.74	61.53	60.38	60.71	31,000
12 Nov 10	60.33000 -0.38	61.23	60.14	60.14	26,400
11 Nov 10	60.71000 -0.79	61.39	60.66	61.00	25,800
10 Nov 10	61.50000 +1.59	61.55	60.04	60.16	40,300
09 Nov 10	59.91000 -0.99	61.28	59.91	60.85	51,400
08 Nov 10	60.90000 -0.09	61.60	60.38	61.09	42,300
05 Nov 10	60.99000 +0.79	61.00	59.35	60.20	43,400
04 Nov 10	60.20000 +1.23	60.20	58.51	59.69	61,300
03 Nov 10	58.97000 +0.34	58.98	58.18	58.66	22,100
02 Nov 10	58.63000 +0.35	58.98	58.36	58.93	35,700
01 Nov 10	58.28000 +1.10	58.77	57.21	57.71	58,100
29 Oct 10	57.18000 -0.68	58.10	57.14	57.72	70,000
28 Oct 10	57.86000 -0.14	58.50	57.19	58.50	45,500
27 Oct 10	58.00000 -0.27	58.43	57.20	57.98	43,400
26 Oct 10	58.27000 +0.06	58.51	58.00	58.00	26,400
25 Oct 10	58.21000 +0.22	58.63	57.95	58.37	30,900
22 Oct 10	57.99000 -0.04	58.37	57.68	58.03	24,400
21 Oct 10	58.03000 +0.46	58.05	57.10	57.94	46,900
20 Oct 10	57.57000 +0.64	57.85	57.20	57.29	30,200
19 Oct 10	56.93000 -0.47	57.49	56.83	57.21	56,800
18 Oct 10	57.40000 +0.53	57.44	57.00	57.18	43,200
15 Oct 10	56.87000 +0.27	57.18	56.64	56.85	38,600
14 Oct 10	56.60000 +0.43	56.97	56.10	56.24	82,100
13 Oct 10	56.17000 +0.13	56.30	55.98	56.30	47,600
12 Oct 10	56.04000 +0.10	56.22	55.45	55.85	39,000
11 Oct 10	55.94000 -0.11	56.26	55.60	56.26	21,800
08 Oct 10	56.05000 +0.39	56.13	55.45	55.45	18,800
07 Oct 10	55.66000 +0.14	55.90	55.41	55.84	27,800
06 Oct 10	55.52000 -0.32	56.03	55.30	55.57	37,400
05 Oct 10	55.84000 +0.33	56.11	54.96	56.00	119,800
04 Oct 10	55.51000 +0.10	55.73	55.16	55.59	32,900
01 Oct 10	55.41000 -0.65	55.83	55.01	55.78	48,200
30 Sep 10	56.06000 +0.24	56.44	55.81	56.18	61,500
29 Sep 10	55.82000 -0.17	56.00	55.76	55.96	38,400
28 Sep 10	55.99000 +0.65	56.14	55.39	55.75	57,400
27 Sep 10	55.34000 -0.33	55.91	55.33	55.37	58,300
24 Sep 10	55.67000 +0.41	55.86	55.21	55.75	83,500
23 Sep 10	55.26000 -0.39	55.86	55.25	55.30	60,800
22 Sep 10	55.65000 -0.55	56.30	55.65	56.30	65,800
21 Sep 10	56.20000 +0.23	56.47	55.73	56.08	44,000
20 Sep 10	55.97000 +0.52	56.41	55.27	55.63	61,000
17 Sep 10	55.45000 +0.25	55.90	55.22	55.33	162,200
16 Sep 10	55.20000 +0.20	55.28	54.85	54.99	50,300
15 Sep 10	55.00000 +0.03	55.21	54.45	54.52	52,000
14 Sep 10	54.97000 +0.38	55.27	52.26	54.73	61,100
13 Sep 10	54.59000 +0.21	54.79	54.24	54.79	60,700
10 Sep 10	54.38000 +0.13	54.82	54.00	54.50	50,600
09 Sep 10	54.25000 +0.60	54.37	53.87	54.18	37,800
08 Sep 10	53.65000 +0.29	54.01	53.35	53.35	67,000
07 Sep 10	53.36000 -0.64	54.10	53.21	54.02	78,500
03 Sep 10	54.00000 +0.05	54.21	53.50	54.20	55,200
02 Sep 10	53.95000 -0.11	54.13	53.28	53.75	91,200
01 Sep 10	54.06000 +1.56	54.11	52.40	53.00	89,500
31 Aug 10	52.50000 +0.92	52.62	51.01	51.50	116,600
30 Aug 10	51.58000 -0.60	52.74	51.55	52.22	89,600
27 Aug 10	52.18500 +0.90	52.21	51.12	51.63	89,800
26 Aug 10	51.29000 +0.34	51.80	51.16	51.18	109,500
25 Aug 10	50.95000 +0.52	51.03	50.30	50.30	106,500
24 Aug 10	50.43000 -0.47	50.89	50.04	50.40	98,300
23 Aug 10	50.90000 -0.41	51.90	50.81	51.42	55,100
20 Aug 10	51.31000 +1.02	51.35	50.01	50.28	46,200
19 Aug 10	50.29000 -0.56	50.97	50.23	50.83	47,000
18 Aug 10	50.85000 +0.59	50.92	49.75	50.26	31,700
17 Aug 10	50.26000 +0.67	50.41	49.62	49.75	79,200
16 Aug 10	49.59000 +0.23	49.60	48.49	49.06	33,600
13 Aug 10	49.36000 -0.79	50.15	49.33	50.04	97,600
12 Aug 10	50.15000 -0.30	50.35	49.94	49.98	65,300
11 Aug 10	50.45000 -0.91	51.20	50.43	50.58	98,700
10 Aug 10	51.36000 -0.14	51.72	50.87	51.35	52,600
09 Aug 10	51.50000 +0.67	51.58	50.94	50.94	38,400
06 Aug 10	50.83000 +0.05	50.91	49.93	50.23	43,000
05 Aug 10	50.78000 +0.21	51.15	50.33	50.42	37,100
04 Aug 10	50.57000 +0.30	50.72	49.98	50.62	41,100
03 Aug 10	50.27000 +0.28	50.99	49.84	49.89	95,300
02 Aug 10	49.99000 +0.96	50.00	49.29	49.50	82,700
30 Jul 10	49.03000 +0.35	49.06	48.48	48.48	67,700
29 Jul 10	48.68000 -0.07	49.20	48.29	49.20	35,400
28 Jul 10	48.75000 -0.46	49.34	48.56	49.34	54,100
27 Jul 10	49.21000 +0.40	49.36	48.56	49.25	96,800
26 Jul 10	48.81000 +0.48	48.85	47.98	48.66	46,300
23 Jul 10	48.33000 +0.63	48.34	47.46	47.76	58,200
22 Jul 10	47.70000 +0.12	48.31	47.59	48.07	121,300
21 Jul 10	47.58000 -0.67	48.77	47.55	48.74	81,800
20 Jul 10	48.25000 +0.61	48.28	47.25	47.42	60,500
19 Jul 10	47.64000 +0.51	47.81	46.91	47.17	55,800
16 Jul 10	47.13000 -0.83	47.96	47.10	47.96	90,400
15 Jul 10	47.96000 +0.21	48.04	47.48	47.92	46,900
14 Jul 10	47.75000 +0.12	47.96	47.23	47.77	79,600
13 Jul 10	47.63000 +0.88	47.73	46.81	46.98	65,200
12 Jul 10	46.75000 -0.08	46.89	46.26	46.89	47,100
09 Jul 10	46.83000 +0.49	46.83	46.15	46.46	51,800
08 Jul 10	46.34000 +0.35	46.41	45.58	46.36	59,100
07 Jul 10	45.99000 +1.33	45.99	44.78	44.78	89,700
06 Jul 10	44.66000 -0.17	46.38	44.29	45.00	66,400
02 Jul 10	44.83000 +0.45	45.06	44.57	44.57	42,500
01 Jul 10	44.38000 -1.12	45.16	43.79	45.12	65,600
30 Jun 10	45.50000 -0.16	46.04	45.35	45.48	82,900
29 Jun 10	45.66000 -0.78	46.12	45.30	45.95	100,600
28 Jun 10	46.44000 +0.06	46.72	45.95	46.38	57,200
25 Jun 10	46.38000 +1.21	46.41	44.51	45.19	222,600
24 Jun 10	45.17000 -0.48	45.86	45.01	45.51	49,200
23 Jun 10	45.65000 -0.55	46.07	45.43	46.01	61,300
22 Jun 10	46.20000 -0.15	46.82	45.87	46.27	58,900
21 Jun 10	46.35000 -0.28	47.54	45.88	46.98	51,800
18 Jun 10	46.63000 +0.01	46.70	46.50	46.58	64,300
17 Jun 10	46.62000 +0.01	46.94	46.51	46.94	38,300
16 Jun 10	46.61000 +0.02	46.64	46.27	46.49	57,100
15 Jun 10	46.59000 +0.55	46.83	45.63	46.21	112,400
14 Jun 10	46.04000 -0.19	46.70	45.97	46.70	65,800
11 Jun 10	46.23000 +0.23	46.46	44.00	45.92	54,700
10 Jun 10	46.00000 +0.87	46.15	45.43	45.76	81,100
09 Jun 10	45.13000 -0.32	45.80	44.85	45.61	64,300
08 Jun 10	45.45000 +0.60	45.64	44.47	45.21	117,800
07 Jun 10	44.85000 +0.02	45.43	44.62	44.62	90,000
04 Jun 10	44.83000 -1.60	46.09	44.64	45.83	104,800
03 Jun 10	46.43000 +0.17	46.86	45.05	46.49	93,700
02 Jun 10	46.26000 +1.13	46.26	45.06	45.12	198,400
01 Jun 10	45.13000 -0.74	46.01	44.94	45.24	204,800
28 May 10	45.87000 -0.69	46.98	45.86	46.66	54,800
27 May 10	46.56000 +2.13	46.57	44.92	44.94	88,700
26 May 10	44.43000 +0.62	45.14	43.79	43.87	113,300
25 May 10	43.81000 -0.26	44.11	43.09	43.48	98,800
24 May 10	44.07000 -0.69	45.24	44.04	44.87	58,200
21 May 10	44.76000 +0.40	45.00	43.96	43.96	75,700
20 May 10	44.36000 -1.98	45.86	44.36	45.60	100,400
19 May 10	46.34000 +0.17	46.50	45.87	45.87	56,300
18 May 10	46.17000 -0.44	47.10	46.17	47.04	103,300
17 May 10	46.61000 +0.31	46.87	45.88	46.50	64,500
14 May 10	46.30000 -0.29	47.18	46.22	46.50	88,500
13 May 10	46.59000 -0.30	47.28	46.57	47.00	70,700
12 May 10	46.89000 +0.52	47.26	45.83	46.69	187,500
11 May 10	46.37000 +0.79	47.90	45.06	45.06	282,300
10 May 10	45.58000 +1.38	46.98	44.33	46.10	103,300
07 May 10	44.20000 -1.32	46.59	44.02	45.56	75,900
06 May 10	45.52000 -0.97	46.94	44.37	46.43	156,700
05 May 10	46.49000 +0.02	46.84	46.06	46.06	60,400
04 May 10	46.47000 -0.19	46.98	46.43	46.61	66,400
03 May 10	46.66000 +0.65	46.66	45.89	46.13	49,800
30 Apr 10	46.01000 -0.17	47.28	45.73	46.34	114,900
29 Apr 10	46.18000 +0.98	46.21	45.00	45.54	57,200
28 Apr 10	45.20000 +0.32	45.92	45.02	45.27	48,400
27 Apr 10	44.88000 -1.04	45.93	44.88	45.63	44,000
26 Apr 10	45.92000 +0.27	46.15	45.52	45.84	32,200
23 Apr 10	45.65000 -0.08	45.94	45.57	45.84	29,100
22 Apr 10	45.73000 +0.50	45.75	45.06	45.29	23,600
21 Apr 10	45.23000 +0.63	45.67	44.91	45.28	53,900
20 Apr 10	44.60000 +0.20	45.03	44.13	44.77	42,900
19 Apr 10	44.40000 -0.01	44.59	44.14	44.14	27,900
16 Apr 10	44.41000 -0.67	45.26	44.41	44.92	52,800
15 Apr 10	45.08000 +0.30	45.35	44.37	44.81	42,400
14 Apr 10	44.78000 +0.89	44.78	43.45	44.26	51,500
13 Apr 10	43.89000 +0.15	44.08	43.55	43.58	19,900
12 Apr 10	43.74000 -0.12	43.99	43.68	43.72	23,800
09 Apr 10	43.86000 +0.41	43.86	43.23	43.75	26,800
08 Apr 10	43.45000 -0.25	43.68	43.33	43.46	31,200
07 Apr 10	43.70000 +0.49	43.92	43.21	43.31	62,000
06 Apr 10	43.21000 +0.15	43.30	42.79	42.95	69,800
05 Apr 10	43.06000 +0.47	43.48	42.59	42.59	34,600
01 Apr 10	42.59000 -0.54	42.86	42.47	42.76	49,200
31 Mar 10	43.13000 +0.63	43.36	42.52	42.52	98,100
30 Mar 10	42.50000 -0.15	43.00	42.43	42.88	46,300
29 Mar 10	42.65000 +0.20	42.81	42.19	42.71	36,300
26 Mar 10	42.45000 +0.43	42.76	42.25	42.25	37,800
25 Mar 10	42.02000 +0.11	42.33	41.74	42.12	37,800
24 Mar 10	41.91000 -0.10	42.19	41.79	42.04	39,400
23 Mar 10	42.01000 +0.24	42.01	41.59	41.59	20,400
22 Mar 10	41.77000 -0.09	41.86	41.59	41.81	23,400
19 Mar 10	41.86000 +0.26	41.86	41.45	41.54	76,900
18 Mar 10	41.60000 -0.07	41.78	41.54	41.76	16,400
17 Mar 10	41.67000 +0.19	41.78	41.29	41.45	36,300
16 Mar 10	41.48000 +0.44	41.49	41.10	41.22	42,600
15 Mar 10	41.04000 +0.14	41.09	40.72	40.99	8,046
12 Mar 10	40.90000 +0.07	40.99	40.75	40.99	16,611
11 Mar 10	40.83000 +0.19	40.94	40.47	40.56	41,600
10 Mar 10	40.64000 +0.03	40.98	40.45	40.98	55,100
09 Mar 10	40.61000 +0.19	40.67	40.22	40.22	35,500
08 Mar 10	40.42000 -0.41	41.01	39.98	39.98	52,000
05 Mar 10	40.83000 +0.37	41.01	40.23	40.50	72,500
04 Mar 10	40.46000 +0.16	40.58	40.03	40.52	60,900
03 Mar 10	40.30000 +0.40	40.50	39.68	39.68	68,500
02 Mar 10	39.90000 +0.22	39.92	39.21	39.57	88,100
01 Mar 10	39.68000 +0.06	39.85	39.44	39.50	47,800
26 Feb 10	39.62000 -0.12	39.70	38.81	39.61	76,800
25 Feb 10	39.74000 +0.11	39.92	39.30	39.34	42,900
24 Feb 10	39.63000 +0.24	39.85	39.19	39.56	37,800
23 Feb 10	39.39000 -0.20	39.73	39.34	39.71	66,000
22 Feb 10	39.59000 -0.01	39.71	39.41	39.64	35,200
19 Feb 10	39.60000 +0.10	39.80	39.35	39.69	73,900
18 Feb 10	39.50000 +0.37	39.69	39.23	39.25	76,900
17 Feb 10	39.13000 +0.25	39.21	38.81	38.94	43,400
16 Feb 10	38.88000 +0.33	38.88	37.98	38.60	59,100
12 Feb 10	38.55000 +0.07	38.67	38.13	38.15	34,500
11 Feb 10	38.48000 +0.25	38.54	37.99	37.99	20,400
10 Feb 10	38.23000 +0.02	38.45	37.83	37.84	29,600
09 Feb 10	38.21000 +0.18	38.48	37.74	38.27	38,000
08 Feb 10	38.03000 -0.46	38.42	37.71	38.33	37,300
05 Feb 10	38.49000 +0.35	38.65	37.91	38.13	56,800
04 Feb 10	38.14000 -0.35	38.72	38.13	38.50	74,400
03 Feb 10	38.49000 -0.52	38.98	38.45	38.85	45,300
02 Feb 10	39.01000 +0.19	39.01	38.31	38.72	37,100
01 Feb 10	38.82000 -0.18	39.35	38.38	38.99	41,200
29 Jan 10	39.00000 +0.49	39.01	38.34	38.58	146,800
28 Jan 10	38.51000 -0.42	38.88	38.42	38.88	34,700
27 Jan 10	38.93000 +0.46	38.93	38.42	38.53	50,200
26 Jan 10	38.47000 -0.19	38.84	38.45	38.66	33,300
25 Jan 10	38.66000 +0.47	38.68	38.25	38.53	29,200
22 Jan 10	38.19000 -0.27	38.99	38.16	38.99	57,400
21 Jan 10	38.46000 -0.30	38.94	38.40	38.94	62,600
20 Jan 10	38.76000 -0.25	39.01	38.40	39.00	44,000
19 Jan 10	39.01000 +0.51	39.04	38.40	38.47	54,600
15 Jan 10	38.50000 -0.34	38.81	38.45	38.69	40,600
14 Jan 10	38.84000 -0.01	38.96	38.51	38.94	47,700
13 Jan 10	38.85000 +0.35	39.00	38.50	38.56	57,000
12 Jan 10	38.50000 -0.31	38.90	38.45	38.73	56,000
11 Jan 10	38.81000 +0.00	38.90	38.55	38.90	22,400
08 Jan 10	38.81000 -0.12	38.98	38.53	38.80	31,000
07 Jan 10	38.93000 +0.15	38.96	38.50	38.54	48,500
06 Jan 10	38.78000 +0.01	38.79	38.41	38.67	85,300
05 Jan 10	38.77000 -0.58	39.54	38.54	39.54	105,400
04 Jan 10	39.35000 +0.33	39.56	39.15	39.15	43,600
31 Dec 09	39.02000 -1.01	39.59	39.02	39.23	35,100
30 Dec 09	40.03000 +0.14	40.15	39.85	39.85	61,400
29 Dec 09	39.89000 -0.14	40.23	39.81	40.05	41,600
28 Dec 09	40.03000 +0.00	40.25	39.83	40.25	22,100

Erie Indemnity Company

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	245.93500 +3.68	250.00	242.58	246.10	132,700
19 Oct 26	242.25000 -1.46	243.24	238.56	242.43	130,670
16 Oct 26	243.71001 +5.02	244.00	237.87	240.45	215,328
15 Oct 26	238.69000 +8.58	242.13	233.85	233.85	177,149
14 Oct 26	230.11000 -0.73	231.27	225.30	231.27	222,624
13 Oct 26	230.84000 +5.78	233.79	227.18	227.78	175,294
12 Oct 26	225.06000 +3.02	228.51	222.98	223.23	234,148
09 Oct 26	222.03999 -4.50	226.63	221.56	225.22	150,636
08 Oct 26	226.53999 +8.77	228.51	218.00	219.11	319,137
07 Oct 26	217.77000 -5.45	229.00	217.67	221.19	222,875
06 Oct 26	223.22000 +1.76	223.41	218.57	220.79	117,169
05 Oct 26	221.46001 +0.37	221.90	217.20	219.63	133,240
02 Oct 26	221.09000 -1.02	225.00	218.59	224.08	143,400
01 Oct 26	222.11000 +2.96	223.99	221.10	221.20	134,683
30 Sep 26	219.14999 -3.28	222.83	218.78	222.24	135,716
29 Sep 26	222.42999 +0.51	223.09	219.32	219.32	115,423
28 Sep 26	221.92000 -0.94	223.41	219.27	222.30	111,364
25 Sep 26	222.86000 +3.90	226.30	216.75	218.96	137,029
24 Sep 26	218.96001 -6.81	226.99	218.53	226.00	196,667
23 Sep 26	225.77000 -8.61	234.50	224.78	234.11	202,861
22 Sep 26	234.38000 -1.57	237.46	225.49	237.46	290,545
21 Sep 26	235.95000 -3.10	239.89	234.23	238.49	280,384
18 Sep 26	239.05000 -5.34	244.29	238.81	243.78	543,273
17 Sep 26	244.39000 -1.19	247.60	242.26	246.45	143,797
16 Sep 26	245.58000 -5.03	250.79	243.55	249.06	159,538
15 Sep 26	250.61000 -3.27	252.77	247.57	252.77	155,149
14 Sep 26	253.88000 +8.85	254.58	249.19	251.12	152,894
11 Sep 26	245.03000 +4.63	245.42	239.45	240.52	156,896
10 Sep 26	240.39999 -3.43	246.58	239.99	243.99	162,604
09 Sep 26	243.83000 +0.48	244.37	235.95	241.91	200,764
08 Sep 26	243.35001 -9.45	253.34	243.00	249.67	227,301
04 Sep 26	252.80000 -5.57	258.19	252.17	254.55	170,958
03 Sep 26	258.37000 -0.04	262.83	256.58	261.36	199,786
02 Sep 26	258.41000 +2.32	263.25	253.96	257.11	218,225
01 Sep 26	256.09000 +0.53	261.46	254.24	258.53	233,279
31 Aug 26	255.56000 -4.84	259.26	253.84	257.80	1,993,368
28 Aug 26	260.39999 +0.96	261.63	257.92	259.44	224,287
27 Aug 26	259.44000 +2.17	261.93	250.68	254.40	230,734
26 Aug 26	257.26999 -0.71	263.36	251.92	257.84	215,878
25 Aug 26	257.98001 -10.66	268.89	257.39	266.53	217,791
24 Aug 26	268.64001 +3.79	271.47	265.35	265.36	242,891
21 Aug 26	264.85001 +2.56	266.94	260.17	262.33	341,483
20 Aug 26	262.29001 -5.09	268.68	261.67	267.23	195,734
19 Aug 26	267.38000 +10.43	270.47	257.04	257.04	187,619
18 Aug 26	256.95001 +9.20	260.40	250.65	251.59	167,118
17 Aug 26	247.75000 -8.24	256.68	246.99	253.49	232,223
14 Aug 26	255.99001 +0.16	257.78	253.39	255.78	148,763
13 Aug 26	255.83000 -2.34	261.36	250.77	259.50	355,138
12 Aug 26	258.17001 +1.53	259.39	250.90	253.71	227,995
11 Aug 26	256.64001 +4.29	258.35	250.47	250.47	165,446
10 Aug 26	252.35001 -0.23	252.89	247.45	249.31	187,799
07 Aug 26	252.58000 -1.48	258.42	250.55	251.66	238,885
06 Aug 26	254.06000 +3.27	255.14	248.44	253.37	166,301
05 Aug 26	250.78999 +6.26	250.93	240.21	246.67	294,421
04 Aug 26	244.53000 +7.67	244.70	230.25	232.93	246,616
03 Aug 26	236.86000 -5.18	254.58	236.55	246.26	325,523
31 Jul 26	242.03999 +8.37	247.12	232.36	240.54	631,912
30 Jul 26	233.67000 -14.88	243.10	230.00	240.46	319,506
29 Jul 26	248.55000 +6.12	248.55	235.65	240.35	267,211
28 Jul 26	242.42999 +14.17	245.68	233.82	233.82	335,182
27 Jul 26	228.25999 +4.71	231.56	224.06	224.13	191,631
24 Jul 26	223.55000 +9.03	223.55	216.52	217.03	195,438
23 Jul 26	214.52000 +3.66	214.85	209.38	210.68	200,586
22 Jul 26	210.86000 -4.96	216.13	209.68	216.13	245,922
21 Jul 26	215.82001 -9.19	224.45	215.21	220.72	243,001
20 Jul 26	225.00999 -2.30	228.35	221.39	226.46	209,845
17 Jul 26	227.31000 +1.37	235.00	225.80	227.77	263,250
16 Jul 26	225.94000 +15.75	232.00	214.00	214.38	418,377
15 Jul 26	210.19000 -28.28	236.27	205.64	236.27	641,176
14 Jul 26	238.47000 -8.70	243.61	236.60	243.61	210,170
13 Jul 26	247.17000 -4.64	258.05	245.81	253.54	211,119
10 Jul 26	251.81000 +4.00	254.01	249.62	250.01	160,376
09 Jul 26	247.81000 -3.55	251.40	245.09	251.40	198,422
08 Jul 26	251.36000 -5.01	256.48	249.70	256.48	168,858
07 Jul 26	256.37000 -0.76	262.70	254.30	258.79	228,346
06 Jul 26	257.13000 -2.12	259.80	254.08	259.80	206,625
02 Jul 26	259.25000 +9.99	259.80	249.33	249.65	180,340
01 Jul 26	249.26500 +9.51	251.72	238.42	241.44	352,671
30 Jun 26	239.75000 +2.24	240.42	235.01	236.04	176,620
29 Jun 26	237.50999 -1.20	241.32	235.15	237.45	185,906
26 Jun 26	238.71001 +8.75	240.38	230.59	230.59	306,808
25 Jun 26	229.96001 +0.43	233.95	227.79	228.71	179,739
24 Jun 26	229.53000 +8.41	229.80	220.43	223.49	220,358
23 Jun 26	221.12000 +9.47	222.30	215.30	215.97	241,944
22 Jun 26	211.64999 -9.49	224.24	210.78	220.97	279,973
18 Jun 26	221.14000 -0.50	223.73	219.05	222.13	573,997
17 Jun 26	221.64000 -4.00	228.29	219.64	223.06	312,318
16 Jun 26	225.64000 +1.60	227.88	223.88	225.00	162,154
15 Jun 26	224.03999 -2.63	228.60	222.92	226.99	141,288
12 Jun 26	226.67000 +0.66	230.00	222.56	226.86	138,483
11 Jun 26	226.00999 -5.97	234.39	225.91	232.02	192,769
10 Jun 26	231.98000 +3.36	234.18	230.00	230.00	153,302
09 Jun 26	228.62000 +4.88	231.97	223.74	223.74	218,166
08 Jun 26	223.74001 -3.48	229.48	221.21	224.13	189,384
05 Jun 26	227.22000 +7.71	227.68	220.00	222.48	165,649
04 Jun 26	219.50999 +12.27	220.07	211.43	212.13	225,940
03 Jun 26	207.24001 -0.30	207.90	204.63	207.49	134,071
02 Jun 26	207.53999 -4.07	211.50	206.18	211.50	163,195
01 Jun 26	211.61000 -1.46	218.74	210.67	210.67	141,477
29 May 26	213.07001 -5.12	217.93	212.36	217.48	242,212
28 May 26	218.19000 -2.52	221.59	217.78	218.96	124,030
27 May 26	220.71001 -2.36	226.31	220.43	222.88	135,155
26 May 26	223.07001 -1.16	227.11	222.67	224.90	200,923
22 May 26	224.23000 -0.50	226.73	221.70	222.88	188,685
21 May 26	224.73000 +2.66	225.76	216.06	221.73	220,626
20 May 26	222.07001 -1.08	223.48	220.05	222.81	128,119
19 May 26	223.14999 +1.64	229.13	219.61	222.16	189,193
18 May 26	221.50999 +8.46	221.64	212.65	212.67	179,905
15 May 26	213.05000 -0.26	220.49	212.01	215.45	150,605
14 May 26	213.31000 +0.65	216.40	211.38	214.59	222,820
13 May 26	212.66000 -5.84	219.92	211.48	216.39	168,333
12 May 26	218.50000 +1.41	221.41	215.00	217.28	171,155
11 May 26	217.09000 +1.19	218.60	212.55	217.00	195,651
08 May 26	215.89999 -0.85	218.21	211.01	216.42	139,929
07 May 26	216.75000 +3.19	219.19	213.30	213.30	224,824
06 May 26	213.56000 -7.68	223.71	213.55	221.25	219,140
05 May 26	221.24001 +10.59	223.46	210.90	210.90	432,956
04 May 26	210.64999 -4.31	217.75	210.07	214.85	229,969
01 May 26	214.96001 -3.97	224.82	214.21	220.91	254,557
30 Apr 26	218.92999 -0.80	219.71	215.44	217.34	323,854
29 Apr 26	219.73000 -10.21	227.93	217.95	227.74	197,976
28 Apr 26	229.94000 -1.28	236.13	228.76	235.20	232,125
27 Apr 26	231.22000 -2.40	236.75	225.49	236.75	248,344
24 Apr 26	233.62000 -15.28	256.77	231.00	248.73	391,022
23 Apr 26	248.89999 -1.10	251.56	246.34	251.56	253,889
22 Apr 26	250.00000 -3.85	254.16	248.00	252.06	169,079
21 Apr 26	253.85001 +0.22	257.54	251.77	253.47	215,498
20 Apr 26	253.63000 +8.82	254.52	243.30	244.77	224,882
17 Apr 26	244.81000 +3.54	246.65	241.43	241.95	254,863
16 Apr 26	241.27000 -3.26	246.96	240.05	245.17	278,086
15 Apr 26	244.53000 -4.90	250.85	242.25	250.32	275,645
14 Apr 26	249.42999 -11.86	261.71	249.43	261.29	209,117
13 Apr 26	261.29001 +7.53	262.24	251.42	252.22	159,352
10 Apr 26	253.75999 -3.49	260.58	251.80	257.79	248,790
09 Apr 26	257.25000 +3.87	259.55	250.40	250.40	156,872
08 Apr 26	253.38000 +4.84	254.57	248.35	249.03	216,536
07 Apr 26	248.53999 -5.79	254.00	248.11	252.49	164,447
06 Apr 26	254.33000 +4.82	254.76	248.15	249.03	119,027
02 Apr 26	249.50999 +2.52	251.74	245.50	247.68	128,846
01 Apr 26	246.99001 -4.32	251.05	245.00	251.05	145,077
31 Mar 26	251.31000 +3.32	252.67	245.24	249.45	263,662
30 Mar 26	247.99001 +7.12	250.33	242.92	243.55	226,190
27 Mar 26	240.87000 -2.39	244.43	240.53	244.43	134,095
26 Mar 26	243.25999 +7.17	244.78	236.38	236.46	195,929
25 Mar 26	236.09000 -4.44	243.54	233.82	241.63	162,949
24 Mar 26	240.53000 -5.35	247.43	240.39	245.69	168,590
23 Mar 26	245.88000 +5.51	248.98	239.47	242.63	316,897
20 Mar 26	240.37000 -0.56	243.30	239.83	240.86	1,472,039
19 Mar 26	240.92999 -2.94	245.40	235.22	244.46	206,572
18 Mar 26	243.87000 -3.21	250.39	243.79	245.40	196,631
17 Mar 26	247.08000 -0.15	253.33	245.30	249.54	152,266
16 Mar 26	247.23000 +0.32	250.38	245.76	247.09	166,292
13 Mar 26	246.91000 +3.88	247.30	242.54	246.50	127,017
12 Mar 26	243.03000 +0.33	246.64	240.65	240.65	238,876
11 Mar 26	242.70000 -1.29	247.50	237.59	244.80	240,446
10 Mar 26	243.99001 -11.67	257.48	242.37	253.42	208,825
09 Mar 26	255.66000 -4.19	259.50	247.00	259.00	328,818
06 Mar 26	259.85001 -9.85	270.94	259.80	268.03	282,326
05 Mar 26	269.70001 -2.49	278.17	269.56	272.00	172,638
04 Mar 26	272.19000 +0.03	275.16	262.34	269.41	186,296
03 Mar 26	272.16000 +5.41	273.25	260.83	265.58	178,797
02 Mar 26	266.75000 -2.69	271.17	263.33	269.50	188,300
27 Feb 26	269.44000 +0.74	269.66	263.64	268.87	235,964
26 Feb 26	268.70001 -1.12	276.63	268.66	272.36	241,680
25 Feb 26	269.82001 +12.81	271.06	256.64	258.82	290,502
24 Feb 26	257.01001 -6.76	262.81	247.01	258.49	441,082
23 Feb 26	263.76999 -9.27	273.95	263.38	273.42	253,375
20 Feb 26	273.04001 -1.59	279.47	270.74	277.14	198,634
19 Feb 26	274.63000 -2.77	277.99	271.98	277.99	183,376
18 Feb 26	277.39999 -6.45	285.18	277.15	283.65	158,227
17 Feb 26	283.85001 +4.74	287.91	282.43	282.90	323,064
13 Feb 26	279.10999 -3.83	284.36	276.46	282.78	163,479
12 Feb 26	282.94000 +2.45	286.29	278.10	279.86	161,224
11 Feb 26	280.48999 +1.85	281.41	271.11	276.69	231,560
10 Feb 26	278.64001 +9.07	280.10	267.39	270.79	286,014
09 Feb 26	269.57001 -18.14	288.98	269.30	286.32	246,106
06 Feb 26	287.70999 +2.09	292.69	284.86	287.37	192,799
05 Feb 26	285.62000 -0.76	291.27	284.78	285.55	124,742
04 Feb 26	286.38000 +5.63	292.18	280.90	282.00	259,374
03 Feb 26	280.75000 -1.18	286.83	278.77	279.93	165,375
02 Feb 26	281.92999 -1.08	285.21	279.98	284.65	165,461
30 Jan 26	283.01001 +0.91	284.12	277.62	282.61	616,377
29 Jan 26	282.10001 +8.57	284.66	275.34	275.34	214,253
28 Jan 26	273.53000 +1.03	274.72	270.07	272.50	175,044
27 Jan 26	272.50000 -8.05	281.55	272.35	280.36	176,477
26 Jan 26	280.54999 +4.70	280.67	275.79	277.96	158,782
23 Jan 26	275.85001 -9.50	285.47	275.14	283.65	143,556
22 Jan 26	285.35001 +5.45	286.36	278.96	280.00	121,827
21 Jan 26	279.89999 -6.98	289.87	275.00	286.45	181,447
20 Jan 26	286.88000 +3.67	290.08	280.51	283.24	192,150
16 Jan 26	283.20999 +0.14	283.24	279.24	281.96	175,295
15 Jan 26	283.07001 -0.78	288.22	282.97	284.56	92,820
14 Jan 26	283.85001 +2.44	286.47	282.21	282.21	148,561
13 Jan 26	281.41000 -0.89	290.16	280.33	283.15	276,567
12 Jan 26	282.29999 +1.78	287.02	280.60	282.25	170,379
09 Jan 26	280.51999 -4.84	287.38	280.24	285.17	86,884
08 Jan 26	285.35999 +3.46	288.37	280.18	280.18	100,408
07 Jan 26	281.89999 -3.61	285.88	281.81	285.82	115,827
06 Jan 26	285.51001 +3.58	285.97	277.24	278.70	133,497
05 Jan 26	281.92999 +4.12	284.10	275.82	275.87	146,884
02 Jan 26	277.81000 -8.84	285.51	275.82	285.00	165,229
31 Dec 25	286.64999 -1.20	288.93	286.07	286.07	128,824
30 Dec 25	287.85001 +0.42	289.66	283.92	286.00	99,529
29 Dec 25	287.42999 +5.03	288.10	282.92	284.01	111,359
26 Dec 25	282.39999 -1.60	284.04	280.69	283.88	65,371
24 Dec 25	284.00000 +0.22	284.97	282.43	284.83	75,812
23 Dec 25	283.78000 -2.37	287.45	283.73	286.35	99,470
22 Dec 25	286.14999 +2.33	287.18	278.97	280.67	152,615
19 Dec 25	283.82001 -5.23	289.17	281.73	289.05	649,322
18 Dec 25	289.04999 +0.24	292.69	286.98	287.61	128,762
17 Dec 25	288.81000 +1.30	292.17	287.15	287.15	197,290
16 Dec 25	287.51001 +0.47	288.52	282.96	287.36	167,732
15 Dec 25	287.04001 -0.29	290.51	284.60	287.76	173,279
12 Dec 25	287.32999 +8.37	292.99	283.86	284.17	231,609
11 Dec 25	278.95999 +3.96	282.92	274.47	275.32	244,391
10 Dec 25	275.00000 -2.40	280.45	273.59	277.51	229,986
09 Dec 25	277.39999 -3.41	285.00	276.00	281.54	143,896
08 Dec 25	280.81000 -15.65	295.44	279.70	295.26	164,910
05 Dec 25	296.45999 -3.32	300.22	295.62	298.59	95,518
04 Dec 25	299.78000 +3.57	301.14	296.21	297.51	100,886
03 Dec 25	296.20999 +0.26	299.33	294.10	295.88	85,063
02 Dec 25	295.95001 +2.19	297.28	292.74	293.90	127,403
01 Dec 25	293.76001 -1.73	297.12	292.47	294.84	119,623
28 Nov 25	295.48999 +1.25	297.03	293.96	295.61	52,611
26 Nov 25	294.23999 -1.39	298.02	294.24	294.68	86,426
25 Nov 25	295.63000 +3.71	298.79	294.68	294.73	99,536
24 Nov 25	291.92001 -4.44	297.43	291.59	295.17	217,445
21 Nov 25	296.35999 +3.30	301.61	293.17	293.17	170,616
20 Nov 25	293.06000 +8.00	294.38	285.68	285.77	159,814
19 Nov 25	285.06000 -5.11	292.04	282.91	289.18	159,553
18 Nov 25	290.17001 +2.89	293.20	287.10	287.47	124,809
17 Nov 25	287.28000 +0.70	290.24	285.15	288.44	134,757
14 Nov 25	286.57999 -0.60	293.69	284.70	288.67	136,399
13 Nov 25	287.17999 +4.34	290.12	282.77	284.10	109,144
12 Nov 25	282.84000 +0.18	285.49	279.53	284.85	121,177
11 Nov 25	282.66000 +5.03	282.69	277.00	278.25	187,063
10 Nov 25	277.63000 -7.21	283.98	276.91	283.77	132,107
07 Nov 25	284.84000 +3.26	285.71	282.40	282.40	152,485
06 Nov 25	281.57999 -6.58	289.15	281.36	288.00	123,300
05 Nov 25	288.16000 -1.26	290.88	286.23	289.60	121,969
04 Nov 25	289.42001 +4.07	290.58	279.78	286.70	178,520
03 Nov 25	285.35001 -7.29	292.64	284.42	292.64	195,945
31 Oct 25	292.64001 -17.00	320.50	282.01	315.64	368,418
30 Oct 25	309.64001 +7.77	314.51	303.64	303.64	179,823
29 Oct 25	301.87000 -18.47	318.64	301.68	318.64	212,515
28 Oct 25	320.34000 -9.63	330.33	320.34	329.97	220,233
27 Oct 25	329.97000 +5.30	330.54	324.82	324.99	194,224
24 Oct 25	324.67001 -1.02	326.44	323.34	325.69	103,056
23 Oct 25	325.69000 +2.95	326.66	321.20	325.47	122,151
22 Oct 25	322.73999 -3.15	328.14	320.18	327.49	120,777
21 Oct 25	325.89001 +9.47	327.63	316.19	317.02	126,760
20 Oct 25	316.42001 -0.24	317.86	313.49	317.48	101,546
17 Oct 25	316.66000 +4.73	316.77	312.61	313.55	123,367
16 Oct 25	311.92999 -6.47	316.84	306.84	316.84	160,814
15 Oct 25	318.39999 -2.74	320.00	314.90	319.35	107,400
14 Oct 25	321.14001 +1.67	322.72	314.99	319.23	95,436
13 Oct 25	319.47000 -4.84	325.02	314.25	324.58	101,986
10 Oct 25	324.31000 +3.86	329.74	322.64	323.09	116,909
09 Oct 25	320.45001 -7.25	329.01	319.06	328.83	127,007
08 Oct 25	327.70001 +8.29	328.64	318.00	320.90	98,053
07 Oct 25	319.41000 +3.22	321.32	318.07	318.07	86,417
06 Oct 25	316.19000 -2.97	317.77	313.73	317.45	99,168
03 Oct 25	319.16000 +4.55	322.54	314.61	314.61	102,646
02 Oct 25	314.60999 +2.56	315.80	306.80	310.89	108,972
01 Oct 25	312.04999 -6.11	324.56	311.54	318.32	152,423
30 Sep 25	318.16000 +4.91	318.35	313.44	313.44	110,338
29 Sep 25	313.25000 -2.74	315.99	312.52	315.99	104,514
26 Sep 25	315.98999 +3.04	317.49	315.00	315.49	81,937
25 Sep 25	312.95001 -1.32	317.28	310.49	315.26	119,853
24 Sep 25	314.26999 -3.03	317.28	310.19	316.62	173,277
23 Sep 25	317.29999 -3.73	324.35	316.76	323.65	150,772
22 Sep 25	321.03000 +3.04	321.50	316.10	317.64	99,282
19 Sep 25	317.98999 -1.63	321.24	317.74	319.62	292,478
18 Sep 25	319.62000 -0.75	323.29	318.00	318.88	99,224
17 Sep 25	320.37000 -0.36	328.53	319.48	322.02	202,963
16 Sep 25	320.73001 -1.08	323.98	320.44	322.22	115,266
15 Sep 25	321.81000 -16.85	341.71	321.81	339.81	119,161
12 Sep 25	338.66000 +0.74	340.70	336.42	338.01	66,598
11 Sep 25	337.92001 +7.92	338.26	328.64	329.92	112,741
10 Sep 25	330.00000 -1.55	332.57	328.19	330.56	132,800
09 Sep 25	331.54999 -4.70	335.51	330.74	335.51	88,937
08 Sep 25	336.25000 +1.18	337.24	333.85	335.96	101,204
05 Sep 25	335.07001 -1.36	337.75	334.26	335.44	104,250
04 Sep 25	336.42999 +8.26	336.56	325.76	329.27	149,034
03 Sep 25	328.17001 -9.89	337.55	323.76	337.55	178,567
02 Sep 25	338.06000 -16.32	355.11	337.20	355.11	165,809
29 Aug 25	354.38000 +3.02	357.75	350.89	352.01	114,612
28 Aug 25	351.35999 +0.57	352.12	348.71	350.45	94,626
27 Aug 25	350.79001 +0.70	354.33	349.83	349.83	93,994
26 Aug 25	350.09500 -13.23	362.91	349.84	362.91	261,993
25 Aug 25	363.32001 -3.04	366.20	362.94	366.20	104,091
22 Aug 25	366.35999 +6.54	368.80	362.08	362.08	101,782
21 Aug 25	359.82001 -4.46	364.99	359.40	363.58	85,742
20 Aug 25	364.28000 +1.31	367.14	363.17	364.09	88,914
19 Aug 25	362.97000 +3.23	363.32	357.98	358.60	119,612
18 Aug 25	359.73999 -6.78	366.85	359.72	366.00	86,746
15 Aug 25	366.51999 -1.55	371.45	364.35	371.45	201,936
14 Aug 25	368.07001 -0.89	369.47	364.77	369.32	102,327
13 Aug 25	368.95999 +6.30	369.79	361.40	363.09	162,601
12 Aug 25	362.66000 +1.81	364.04	360.19	360.59	139,038
11 Aug 25	360.85001 +3.53	368.50	358.09	359.18	216,366
08 Aug 25	357.32001 +4.72	380.67	352.82	359.32	204,425
07 Aug 25	352.60001 -6.28	360.65	352.02	360.65	101,561
06 Aug 25	358.88000 +2.06	360.43	346.00	356.82	130,514
05 Aug 25	356.82001 +0.61	361.72	354.02	356.31	92,449
04 Aug 25	356.20999 +5.46	356.71	352.34	352.61	103,446
01 Aug 25	350.75000 -5.49	356.53	346.95	356.53	128,020
31 Jul 25	356.23999 +2.91	357.12	351.04	351.04	339,376
30 Jul 25	353.32999 -2.30	356.54	349.35	356.54	124,926
29 Jul 25	355.63000 +2.03	355.90	351.58	355.11	79,229
28 Jul 25	353.60001 -2.10	357.22	353.55	354.30	119,657
25 Jul 25	355.70001 -11.24	372.88	354.73	368.29	151,862
24 Jul 25	366.94000 +1.57	367.49	360.27	365.00	238,682
23 Jul 25	365.37000 +1.27	367.65	360.89	365.00	187,354
22 Jul 25	364.10001 +11.83	365.21	354.61	354.61	153,177
21 Jul 25	352.26999 -1.05	360.35	351.42	352.32	183,216
18 Jul 25	353.32001 -0.85	358.55	350.00	356.66	220,386
17 Jul 25	354.17001 +5.91	354.91	346.70	346.70	100,076
16 Jul 25	348.26001 +6.36	348.59	341.76	345.12	94,080
15 Jul 25	341.89999 -4.97	346.87	341.81	346.31	119,696
14 Jul 25	346.87000 +2.76	349.70	343.02	344.17	90,411
11 Jul 25	344.10999 -7.29	351.61	344.08	351.00	109,018
10 Jul 25	351.39999 +6.92	355.18	341.35	344.48	121,777
09 Jul 25	344.48001 +3.57	345.32	340.09	342.92	121,507
08 Jul 25	340.91000 -0.40	344.96	337.68	338.21	177,846
07 Jul 25	341.31000 -5.63	345.05	339.52	344.09	123,568
03 Jul 25	346.94000 +3.85	348.09	344.48	344.48	66,895
02 Jul 25	343.09000 -8.96	352.05	332.34	352.05	251,283
01 Jul 25	352.04999 +5.26	354.15	344.89	346.97	157,852
30 Jun 25	346.79001 +6.34	348.22	338.76	340.03	139,120
27 Jun 25	340.45001 -0.28	341.55	333.33	340.26	145,108
26 Jun 25	340.73001 -0.57	343.77	336.14	341.30	191,057
25 Jun 25	341.29999 -12.33	353.11	340.79	353.01	164,035
24 Jun 25	353.63000 -3.24	358.31	350.54	358.31	128,144
23 Jun 25	356.87000 +4.83	357.11	348.90	352.60	136,673
20 Jun 25	352.04001 +3.47	356.85	348.17	350.50	462,615
18 Jun 25	348.57001 -2.88	353.70	348.35	351.30	149,279
17 Jun 25	351.45001 -6.36	356.00	349.43	355.38	127,732
16 Jun 25	357.81000 +1.05	364.35	357.62	360.39	134,027
13 Jun 25	356.76001 -2.00	359.70	353.15	356.39	86,423
12 Jun 25	358.76001 +2.01	359.26	353.88	356.00	107,484
11 Jun 25	356.75000 -3.54	361.21	355.05	359.50	86,839
10 Jun 25	360.29001 -1.40	363.01	356.79	363.01	101,719
09 Jun 25	361.69000 -10.00	370.91	354.07	370.91	172,056
06 Jun 25	371.69000 +4.37	377.17	371.40	371.46	121,744
05 Jun 25	367.32001 +7.55	367.64	358.74	359.05	129,658
04 Jun 25	359.76999 -2.41	363.46	355.40	361.98	125,382
03 Jun 25	362.17999 +2.49	362.61	355.14	357.27	126,363
02 Jun 25	359.69000 +1.18	360.58	353.20	355.65	84,731
30 May 25	358.51001 +2.47	359.10	351.47	356.61	211,167
29 May 25	356.04001 +7.58	356.23	347.82	348.29	126,498
28 May 25	348.45999 -4.95	355.10	347.97	351.76	145,341
27 May 25	353.41000 +4.61	354.00	348.58	352.73	158,294
23 May 25	348.79999 +0.04	351.06	345.01	345.01	125,929
22 May 25	348.76001 -5.23	354.10	343.76	354.10	119,462
21 May 25	353.98999 -14.93	368.65	353.00	367.35	152,053
20 May 25	368.92001 -3.79	370.77	367.52	370.25	86,447
19 May 25	372.70999 -1.23	374.09	370.91	373.48	72,479
16 May 25	373.94000 +5.88	374.21	366.47	369.71	118,261
15 May 25	368.06000 +8.53	368.97	358.90	358.90	117,131
14 May 25	359.53000 +0.15	361.99	354.45	359.39	122,157
13 May 25	359.38000 +1.91	364.81	357.65	357.65	112,832
12 May 25	357.47000 +4.27	357.47	345.64	354.70	126,176
09 May 25	353.20001 -5.69	358.06	352.61	357.66	92,046
08 May 25	358.89001 -4.08	364.00	357.70	363.73	93,912
07 May 25	362.97000 +1.89	365.05	359.98	361.71	145,754
06 May 25	361.07999 +0.10	362.61	358.31	359.75	121,491
05 May 25	360.98001 -3.33	363.75	357.27	360.73	84,725
02 May 25	364.31000 +13.18	365.65	353.77	353.77	120,238
01 May 25	351.13000 -7.49	359.60	345.45	359.60	195,032
30 Apr 25	358.62000 +2.80	362.00	347.38	355.20	318,564
29 Apr 25	355.82001 +8.49	358.52	345.79	349.39	232,042
28 Apr 25	347.32999 -14.52	362.17	344.49	362.17	232,544
25 Apr 25	361.85001 -46.88	391.55	349.73	380.27	326,430
24 Apr 25	408.73001 -2.93	411.84	399.67	410.13	124,715
23 Apr 25	411.66000 +6.36	412.52	406.15	406.15	131,449
22 Apr 25	405.29999 +10.13	412.00	400.05	412.00	105,613
21 Apr 25	395.17001 -15.78	408.00	393.05	408.00	106,275
17 Apr 25	410.95001 -0.93	417.88	408.72	416.89	175,998
16 Apr 25	411.88000 -7.84	421.00	408.74	419.91	120,446
15 Apr 25	419.72000 -4.21	434.00	418.00	434.00	87,753
14 Apr 25	423.92999 +4.70	432.00	419.55	432.00	108,248
11 Apr 25	419.23001 +4.38	424.78	413.20	414.85	197,622
10 Apr 25	414.85001 +12.85	419.52	401.19	401.99	184,586
09 Apr 25	402.00000 +21.49	404.27	371.32	376.10	158,939
08 Apr 25	380.51001 -0.54	400.59	378.16	393.83	132,773
07 Apr 25	381.04999 -15.52	393.58	376.95	390.29	152,041
04 Apr 25	396.57001 -24.99	417.81	393.08	417.64	277,064
03 Apr 25	421.56000 +6.00	423.73	409.20	417.75	162,620
02 Apr 25	415.56000 +4.56	416.63	407.33	410.73	154,975
01 Apr 25	411.00000 -8.05	419.39	408.97	417.18	137,911
31 Mar 25	419.04999 +8.39	421.73	407.25	410.56	154,524
28 Mar 25	410.66000 -8.89	421.89	410.49	419.54	88,991
27 Mar 25	419.54999 +0.08	421.33	417.46	421.33	76,996
26 Mar 25	419.47000 +4.73	422.64	415.36	416.46	105,167
25 Mar 25	414.73999 +2.62	425.00	409.77	412.23	126,618
24 Mar 25	412.12000 +2.18	414.73	407.29	412.59	94,875
21 Mar 25	409.94000 +0.04	416.77	405.52	410.12	280,262
20 Mar 25	409.89999 -4.37	413.92	407.32	413.92	124,839
19 Mar 25	414.26999 -3.77	420.00	404.66	416.90	117,573
18 Mar 25	418.04001 -7.21	423.67	416.99	422.38	75,967
17 Mar 25	425.25000 +3.72	428.09	418.00	420.05	95,851
14 Mar 25	421.53000 +3.26	426.75	417.49	421.35	87,947
13 Mar 25	418.26999 -0.72	420.21	412.65	416.86	98,304
12 Mar 25	418.98999 -24.56	442.48	418.82	442.48	139,333
11 Mar 25	443.54999 -7.06	453.82	438.69	453.82	121,791
10 Mar 25	450.60999 +3.87	456.93	436.54	438.19	100,962
07 Mar 25	446.73999 -3.10	454.83	445.55	448.07	107,003
06 Mar 25	449.84000 +2.77	451.78	438.39	440.82	184,106
05 Mar 25	447.07001 +6.63	447.45	439.25	440.95	141,112
04 Mar 25	440.44000 -9.25	451.10	440.06	448.99	169,538
03 Mar 25	449.69000 +21.62	455.12	425.04	426.28	258,171
28 Feb 25	428.07001 +23.09	435.57	411.54	411.54	398,067
27 Feb 25	404.98001 +5.31	406.55	399.60	400.86	157,618
26 Feb 25	399.67001 +2.98	405.48	396.58	396.75	146,547
25 Feb 25	396.69000 +6.38	397.11	387.29	390.00	131,691
24 Feb 25	390.31000 +6.85	393.81	383.80	383.80	128,233
21 Feb 25	383.45999 -3.94	390.18	380.61	389.21	114,211
20 Feb 25	387.39999 -1.67	389.42	382.90	387.22	114,498
19 Feb 25	389.07001 -1.93	392.01	384.52	392.01	101,296
18 Feb 25	391.00000 +2.05	395.02	390.37	392.29	84,930
14 Feb 25	388.95001 -3.66	392.28	388.09	392.28	82,452
13 Feb 25	392.60999 +12.25	392.72	377.18	379.26	111,559
12 Feb 25	380.35999 -16.39	391.31	379.93	390.76	149,857
11 Feb 25	396.75000 -7.68	404.62	396.30	404.62	111,462
10 Feb 25	404.42999 -7.81	414.76	402.70	414.42	98,686
07 Feb 25	412.23999 -0.63	415.52	409.49	415.52	64,827
06 Feb 25	412.87000 +6.10	414.74	406.02	407.56	91,504
05 Feb 25	406.76999 +3.46	407.44	398.10	406.48	108,165
04 Feb 25	403.31000 -0.30	406.22	399.70	404.09	99,582
03 Feb 25	403.60999 +0.66	410.63	390.18	402.11	194,412
31 Jan 25	402.95001 +3.80	406.77	398.24	400.23	1,586,355
30 Jan 25	399.14999 +5.24	400.36	389.30	394.45	163,759
29 Jan 25	393.91000 -12.82	406.52	389.83	405.41	254,136
28 Jan 25	406.73001 +2.69	415.56	402.19	404.29	214,844
27 Jan 25	404.04001 +17.06	411.03	387.92	388.83	225,261
24 Jan 25	386.98001 +9.36	387.72	374.79	379.05	116,338
23 Jan 25	377.62000 -0.08	379.02	374.75	376.63	108,871
22 Jan 25	377.70001 -3.37	384.54	373.13	380.53	182,307
21 Jan 25	381.07001 -24.50	395.42	367.00	394.59	299,942
17 Jan 25	405.57001 -0.09	413.54	405.33	411.45	112,968
16 Jan 25	405.66000 +5.48	407.17	397.79	399.93	104,476
15 Jan 25	400.17999 +0.40	406.66	398.86	404.99	74,463
14 Jan 25	399.78000 +11.20	400.53	387.92	388.45	80,122
13 Jan 25	388.57999 -0.66	391.65	385.23	385.24	71,732
10 Jan 25	389.23999 -12.11	397.80	383.41	397.15	108,659
08 Jan 25	401.35001 -0.91	403.52	398.85	402.07	87,686
07 Jan 25	402.26001 -2.94	408.90	399.50	405.42	111,793
06 Jan 25	405.20001 -9.50	417.32	405.10	415.10	97,069
03 Jan 25	414.70001 +5.20	415.64	409.30	413.37	78,632
02 Jan 25	409.50000 -2.73	422.48	408.01	414.80	74,631
31 Dec 24	412.23001 +0.85	413.83	410.26	413.83	98,979
30 Dec 24	411.38000 -7.94	414.58	409.36	414.58	107,052
27 Dec 24	419.32001 -4.82	427.00	417.00	421.51	56,001
26 Dec 24	424.14001 +1.52	424.26	420.30	422.25	47,439
24 Dec 24	422.62000 +2.27	423.18	418.97	420.57	51,401
23 Dec 24	420.35001 +3.87	421.51	410.80	412.87	99,624
20 Dec 24	416.48001 +8.10	418.97	405.55	405.95	579,095
19 Dec 24	408.38000 +5.36	412.86	402.07	402.48	139,987
18 Dec 24	403.01999 -21.32	425.20	403.02	421.09	148,365
17 Dec 24	424.34000 +1.10	425.08	417.90	421.42	112,995
16 Dec 24	423.23999 +2.46	427.85	420.41	421.44	114,235
13 Dec 24	420.78000 +10.01	429.09	414.27	414.27	196,658
12 Dec 24	410.76999 +3.39	412.04	406.75	408.60	111,478
11 Dec 24	407.38000 +5.73	410.05	401.44	403.59	120,083
10 Dec 24	401.64999 -8.06	405.34	385.25	405.34	175,559
09 Dec 24	409.70999 -2.16	414.14	408.65	413.63	92,905
06 Dec 24	411.87000 -12.53	424.30	409.82	424.29	125,360
05 Dec 24	424.39999 -2.46	437.46	424.12	428.41	94,969
04 Dec 24	426.85999 -6.51	435.34	426.45	432.12	72,852
03 Dec 24	433.37000 -3.88	438.03	432.46	435.66	116,459
02 Dec 24	437.25000 -3.31	440.56	431.98	440.56	119,226
29 Nov 24	440.56000 +2.44	445.95	435.39	438.98	129,290
27 Nov 24	438.12000 -0.36	441.17	435.11	440.13	92,305
26 Nov 24	438.48001 +7.18	439.23	431.59	432.24	121,119
25 Nov 24	431.29999 +2.80	438.76	427.16	431.97	537,538
22 Nov 24	428.50000 +3.47	433.12	425.51	426.06	159,812
21 Nov 24	425.03000 +5.58	426.54	417.35	420.93	147,467
20 Nov 24	419.45001 +3.00	419.72	411.06	414.93	109,406
19 Nov 24	416.45001 +3.82	417.24	403.08	408.20	158,626
18 Nov 24	412.63000 +7.63	416.32	403.64	405.76	151,627
15 Nov 24	405.00000 -1.11	413.91	402.95	408.74	207,494
14 Nov 24	406.10999 -4.48	410.87	405.12	410.62	125,288
13 Nov 24	410.59000 -6.96	417.74	410.53	417.74	87,715
12 Nov 24	417.54999 -4.41	424.33	416.33	422.80	79,797
11 Nov 24	421.95999 -5.46	430.58	420.92	427.94	93,628
08 Nov 24	427.42001 +3.00	430.24	423.88	425.75	105,883
07 Nov 24	424.42001 -3.59	427.22	420.45	426.66	102,946
06 Nov 24	428.01001 +19.32	430.57	420.30	421.06	188,314
05 Nov 24	408.69000 +6.19	409.20	398.61	401.90	165,490
04 Nov 24	402.50000 -12.68	419.39	402.20	415.04	180,114
01 Nov 24	415.17999 -33.66	453.00	411.68	451.22	221,096
31 Oct 24	448.84000 -1.39	452.42	445.91	449.46	275,107
30 Oct 24	450.23001 -2.64	453.21	446.96	450.96	110,910
29 Oct 24	452.87000 +2.51	454.44	448.33	448.44	129,015
28 Oct 24	450.35999 +6.34	454.39	445.49	449.12	143,833
25 Oct 24	444.01999 -14.28	462.21	440.60	458.29	241,112
24 Oct 24	458.29999 -5.48	467.54	456.86	465.48	163,719
23 Oct 24	463.78000 -4.64	469.30	460.45	469.30	191,451
22 Oct 24	468.42001 -9.49	476.92	466.97	476.92	154,532
21 Oct 24	477.91000 -3.77	481.52	471.97	480.74	160,844
18 Oct 24	481.67999 -1.37	491.03	475.93	475.93	250,802
17 Oct 24	483.04999 -30.27	518.00	479.40	516.49	237,535
16 Oct 24	513.32001 -12.33	525.65	510.52	525.65	155,342
15 Oct 24	525.65002 -7.62	539.10	524.62	533.27	129,865
14 Oct 24	533.27002 -1.43	536.86	531.10	536.86	58,945
11 Oct 24	534.70001 +5.23	538.46	531.44	531.44	64,991
10 Oct 24	529.46997 -3.13	535.61	526.99	531.70	87,902
09 Oct 24	532.59998 +1.70	533.88	525.36	528.69	76,990
08 Oct 24	530.90002 +8.92	533.42	526.37	526.42	72,259
07 Oct 24	521.97998 -20.88	541.64	518.88	541.64	104,161
04 Oct 24	542.85999 +7.19	543.31	535.46	535.46	84,480
03 Oct 24	535.66998 -5.76	541.60	527.15	541.60	135,514
02 Oct 24	541.42999 +2.16	544.49	538.03	540.38	78,017
01 Oct 24	539.27002 -0.55	543.16	533.13	539.16	102,307
30 Sep 24	539.82001 +0.82	544.23	535.96	539.00	138,902
27 Sep 24	539.00000 +1.12	544.58	537.73	537.73	90,201
26 Sep 24	537.88000 -1.07	542.24	535.75	539.27	85,661
25 Sep 24	538.95001 -5.89	547.00	537.69	544.84	116,434
24 Sep 24	544.84003 +6.56	545.05	533.15	539.58	115,756
23 Sep 24	538.28003 +17.27	539.09	524.88	526.55	196,383
20 Sep 24	521.01001 -5.32	530.21	517.01	526.76	5,396,183
19 Sep 24	526.33002 -9.82	539.15	524.71	537.84	145,881
18 Sep 24	536.15002 +11.22	538.98	524.35	524.79	149,136
17 Sep 24	524.92999 -2.97	533.66	520.41	527.04	140,816
16 Sep 24	527.90002 +6.92	535.84	525.49	525.49	135,404
13 Sep 24	520.97998 +10.03	522.51	512.18	514.74	125,878
12 Sep 24	510.95001 +9.37	511.08	502.39	502.39	114,216
11 Sep 24	501.57999 -5.16	509.00	500.71	506.72	107,125
10 Sep 24	506.73999 +3.55	512.77	502.99	502.99	174,761
09 Sep 24	503.19000 -3.11	536.96	501.83	516.61	282,338
06 Sep 24	506.29999 +10.35	507.50	497.30	497.30	87,366
05 Sep 24	495.95001 -2.78	498.28	489.56	498.28	52,509
04 Sep 24	498.73001 +6.13	498.88	487.93	493.42	61,213
03 Sep 24	492.60001 -15.63	508.38	485.93	508.38	107,848
30 Aug 24	508.23001 +8.25	510.74	501.76	502.06	135,017
29 Aug 24	499.98001 +4.50	503.82	483.92	499.00	87,464
28 Aug 24	495.48001 +6.94	496.26	486.09	488.95	233,696
27 Aug 24	488.54001 +2.91	489.30	482.21	483.64	134,238
26 Aug 24	485.63000 -3.61	493.17	484.00	493.17	68,700
23 Aug 24	489.23999 +3.67	494.89	484.00	485.91	63,492
22 Aug 24	485.57001 +10.12	486.14	476.50	476.50	86,285
21 Aug 24	475.45001 +8.31	475.45	465.40	469.99	83,247
20 Aug 24	467.14001 -11.39	479.00	465.51	477.34	55,160
19 Aug 24	478.53000 +4.36	480.75	472.54	475.78	40,839
16 Aug 24	474.17001 +6.83	476.47	467.83	467.83	73,702
15 Aug 24	467.34000 +1.93	470.70	465.24	467.65	47,443
14 Aug 24	465.41000 +11.25	466.26	455.97	455.97	56,458
13 Aug 24	454.16000 +2.63	457.00	450.43	452.61	41,584
12 Aug 24	451.53000 +1.58	457.90	449.73	450.74	37,360
09 Aug 24	449.95001 +4.75	450.00	444.00	445.66	33,509
08 Aug 24	445.20001 +6.88	447.57	439.00	439.00	42,374
07 Aug 24	438.32001 -1.18	445.03	437.08	440.43	46,694
06 Aug 24	439.50000 +2.84	444.00	434.60	436.36	56,665
05 Aug 24	436.66000 -1.24	439.99	422.18	425.73	71,262
02 Aug 24	437.89999 -1.82	440.75	430.47	436.68	90,651
01 Aug 24	439.72000 -1.43	441.30	433.25	441.30	40,389
31 Jul 24	441.14999 -1.48	445.30	436.57	440.62	115,137
30 Jul 24	442.63000 +16.31	444.80	426.88	428.96	72,930
29 Jul 24	426.32001 +4.94	433.59	417.35	421.68	69,287
26 Jul 24	421.38000 +33.87	423.16	372.67	396.72	141,034
25 Jul 24	387.51001 +3.98	392.36	383.29	384.90	89,120
24 Jul 24	383.53000 -4.67	389.48	383.48	386.07	65,789
23 Jul 24	388.20001 +3.94	389.44	383.80	386.15	46,356
22 Jul 24	384.26001 +6.92	384.80	379.20	379.20	40,475
19 Jul 24	377.34000 -3.90	379.91	376.17	379.91	46,171
18 Jul 24	381.23999 -0.93	385.47	381.05	381.05	39,604
17 Jul 24	382.17001 +2.23	385.95	379.49	379.49	47,636
16 Jul 24	379.94000 +5.37	382.00	373.42	375.29	51,029
15 Jul 24	374.57001 +5.32	377.20	370.64	370.64	40,869
12 Jul 24	369.25000 +6.78	369.95	364.26	364.42	40,769
11 Jul 24	362.47000 +4.53	365.29	359.52	359.52	38,687
10 Jul 24	357.94000 +1.38	361.24	356.31	356.31	31,001
09 Jul 24	356.56000 -12.53	367.77	355.94	367.77	73,784
08 Jul 24	369.09000 +2.91	371.88	366.83	368.23	56,732
05 Jul 24	366.17999 +0.49	366.60	363.12	365.68	27,808
03 Jul 24	365.69000 -0.85	369.85	364.16	368.20	75,874
02 Jul 24	366.54001 +2.24	367.46	363.06	363.06	50,347
01 Jul 24	364.29999 +1.90	366.90	361.84	364.20	58,920
28 Jun 24	362.39999 +0.20	366.95	358.90	362.45	58,004
27 Jun 24	362.20001 +3.19	362.43	358.06	359.66	56,226
26 Jun 24	359.01001 -6.81	364.97	354.94	364.97	229,404
25 Jun 24	365.82001 +3.49	369.10	359.30	361.47	118,355
24 Jun 24	362.32999 +3.32	366.36	360.00	360.00	65,174
21 Jun 24	359.01001 +5.59	361.44	352.95	357.33	194,064
20 Jun 24	353.42001 -3.48	359.29	352.07	355.67	58,333
18 Jun 24	356.89999 +1.46	360.28	355.84	355.84	39,408
17 Jun 24	355.44000 +5.62	357.53	349.30	349.30	51,612
14 Jun 24	349.82001 -0.90	350.90	345.09	348.25	58,987
13 Jun 24	350.72000 -2.65	352.49	346.36	352.49	48,341
12 Jun 24	353.37000 -0.41	357.59	350.37	355.62	69,071
11 Jun 24	353.78000 -4.76	356.96	350.92	356.96	87,696
10 Jun 24	358.54001 +1.06	358.61	351.13	354.39	73,272
07 Jun 24	357.48001 -4.72	365.40	357.06	361.81	37,561
06 Jun 24	362.20001 +1.59	363.31	356.20	360.69	45,138
05 Jun 24	360.60999 -0.53	363.80	357.59	363.31	40,963
04 Jun 24	361.14001 -1.42	363.27	358.73	362.56	44,293
03 Jun 24	362.56000 +0.13	367.59	361.64	363.06	54,611
31 May 24	362.42999 -11.52	374.10	361.17	373.39	240,282
30 May 24	373.95001 +5.92	374.11	366.60	368.72	79,355
29 May 24	368.03000 -9.86	377.80	366.34	377.80	85,148
28 May 24	377.89001 -11.07	390.73	377.06	387.90	78,129
24 May 24	388.95999 +5.99	389.82	380.95	385.78	60,506
23 May 24	382.97000 -5.45	391.13	381.29	391.11	78,031
22 May 24	388.42001 -8.21	397.26	384.34	394.93	62,367
21 May 24	396.63000 -0.68	398.66	394.40	398.12	40,350
20 May 24	397.31000 +0.50	397.89	392.48	395.52	36,744
17 May 24	396.81000 +0.54	398.87	394.84	397.51	48,368
16 May 24	396.26999 +1.40	397.88	393.15	396.88	58,909
15 May 24	394.87000 +0.70	399.39	393.31	393.94	53,492
14 May 24	394.17001 -8.56	403.55	392.94	401.33	91,053
13 May 24	402.73001 -3.84	409.45	401.80	406.86	85,764
10 May 24	406.57001 -3.96	411.72	404.83	411.72	53,290
09 May 24	410.53000 +6.03	410.78	402.47	405.44	50,586
08 May 24	404.50000 -0.94	406.62	399.37	405.44	44,178
07 May 24	405.44000 +4.91	409.28	399.29	400.05	108,026
06 May 24	400.53000 +10.52	400.72	392.75	392.75	52,986
03 May 24	390.01001 +5.07	390.40	383.07	386.06	45,299
02 May 24	384.94000 +2.20	386.82	380.33	385.46	51,210
01 May 24	382.73999 +0.08	388.43	380.57	380.89	71,329
30 Apr 24	382.66000 +4.10	382.94	378.19	378.33	139,935
29 Apr 24	378.56000 -3.18	381.71	376.80	381.71	66,497
26 Apr 24	381.73999 +1.48	386.67	371.31	385.61	59,004
25 Apr 24	380.26001 -2.40	382.75	377.42	379.50	53,562
24 Apr 24	382.66000 -3.03	385.35	379.87	382.70	61,446
23 Apr 24	385.69000 +3.48	389.80	382.01	383.98	56,605
22 Apr 24	382.20999 +0.65	387.55	378.79	384.97	56,538
19 Apr 24	381.56000 +1.10	385.57	380.16	381.28	49,823
18 Apr 24	380.45999 +2.27	383.87	376.79	380.35	38,942
17 Apr 24	378.19000 -2.78	382.75	375.66	382.75	61,905
16 Apr 24	380.97000 +2.10	383.28	377.06	378.13	55,754
15 Apr 24	378.87000 -2.28	385.70	378.35	384.96	41,371
12 Apr 24	381.14999 -3.13	386.53	379.14	381.97	40,265
11 Apr 24	384.28000 -9.08	394.00	383.76	393.22	52,667
10 Apr 24	393.35999 +1.23	397.88	391.25	391.25	47,953
09 Apr 24	392.13000 -6.35	400.66	391.24	400.66	35,908
08 Apr 24	398.48001 -2.10	403.27	396.58	401.19	61,006
05 Apr 24	400.57999 +3.84	402.43	394.30	398.38	74,420
04 Apr 24	396.73999 -2.46	402.80	395.61	401.72	64,078
03 Apr 24	399.20001 -1.74	403.07	397.20	398.94	57,981
02 Apr 24	400.94000 -0.95	402.21	393.74	401.49	91,291
01 Apr 24	401.89001 +0.32	405.37	398.32	403.71	91,858
28 Mar 24	401.57001 -6.60	410.78	401.28	410.04	61,281
27 Mar 24	408.17001 +2.21	410.00	401.77	408.97	382,859
26 Mar 24	405.95999 +1.25	408.37	401.29	402.20	111,820
25 Mar 24	404.70999 +4.50	406.15	400.70	402.77	58,393
22 Mar 24	400.20999 -7.23	409.23	394.79	408.32	90,523
21 Mar 24	407.44000 +1.26	410.30	400.74	406.32	76,888
20 Mar 24	406.17999 -5.82	416.82	401.92	414.35	100,625
19 Mar 24	412.00000 +0.72	414.48	408.65	412.84	100,296
18 Mar 24	411.28000 -5.51	419.78	409.48	415.45	89,332
15 Mar 24	416.79001 +8.10	419.09	406.78	406.78	310,977
14 Mar 24	408.69000 +0.85	411.10	406.10	409.83	78,453
13 Mar 24	407.84000 -0.58	414.55	405.60	411.41	104,099
12 Mar 24	408.42001 +5.69	409.22	398.06	401.08	71,283
11 Mar 24	402.73001 -13.14	415.87	402.35	415.87	109,176
08 Mar 24	415.87000 -1.48	418.67	413.58	415.57	70,271
07 Mar 24	417.35001 +5.64	420.34	411.33	413.14	89,693
06 Mar 24	411.70999 +3.29	416.55	405.90	408.56	61,705
05 Mar 24	408.42001 -3.74	411.77	405.90	411.77	74,754
04 Mar 24	412.16000 +7.87	417.44	402.14	403.64	94,344
01 Mar 24	404.29001 -2.59	412.76	400.23	407.86	122,602
29 Feb 24	406.88000 -5.58	414.91	401.98	414.91	210,525
28 Feb 24	412.45999 +23.12	413.00	391.68	391.68	170,531
27 Feb 24	389.34000 +34.96	390.57	351.66	351.66	194,901
26 Feb 24	354.38000 +4.87	354.42	347.80	348.29	84,134
23 Feb 24	349.51001 -2.34	352.29	347.76	352.12	102,702
22 Feb 24	351.85001 +1.05	353.27	346.38	353.27	126,045
21 Feb 24	350.79999 -4.68	355.03	349.85	353.89	120,921
20 Feb 24	355.48001 -4.33	362.88	354.13	360.26	103,917
16 Feb 24	359.81000 +4.33	362.92	353.78	355.87	116,895
15 Feb 24	355.48001 +3.66	357.76	352.63	353.20	85,740
14 Feb 24	351.82001 +2.35	354.24	350.01	350.01	105,550
13 Feb 24	349.47000 -5.74	356.47	349.20	354.80	78,730
12 Feb 24	355.20999 +0.50	357.45	352.69	354.00	78,580
09 Feb 24	354.70999 +4.53	355.05	349.40	350.20	75,403
08 Feb 24	350.17999 +0.18	350.40	348.10	350.00	92,875
07 Feb 24	350.00000 +2.51	350.63	346.07	348.08	84,063
06 Feb 24	347.48999 +3.88	348.34	343.75	344.99	87,867
05 Feb 24	343.60999 -3.78	346.57	343.16	346.36	57,132
02 Feb 24	347.39001 +0.40	348.83	339.78	347.52	81,850
01 Feb 24	346.98999 +1.16	346.99	337.58	343.63	121,689
31 Jan 24	345.82999 +0.98	350.05	338.39	345.39	1,054,300
30 Jan 24	344.85001 +2.18	346.53	339.33	342.67	91,761
29 Jan 24	342.67001 -2.56	347.93	342.23	345.00	134,798
26 Jan 24	345.23001 +7.69	346.14	338.29	339.36	104,373
25 Jan 24	337.54001 -1.01	340.29	333.80	338.71	147,526
24 Jan 24	338.54999 +0.08	341.94	336.29	339.05	110,187
23 Jan 24	338.47000 -3.68	344.39	335.80	342.85	100,051
22 Jan 24	342.14999 +2.11	345.25	340.30	342.07	66,057
19 Jan 24	340.04001 -2.66	345.85	336.41	344.77	117,321
18 Jan 24	342.70001 +4.30	343.82	337.04	340.09	79,722
17 Jan 24	338.39999 +0.95	341.76	335.31	335.31	53,959
16 Jan 24	337.45001 -3.99	344.23	337.31	340.90	107,767
12 Jan 24	341.44000 +6.85	342.54	333.28	335.98	85,926
11 Jan 24	334.59000 +6.29	334.62	325.45	328.20	75,463
10 Jan 24	328.29999 +0.62	328.60	325.50	328.25	86,770
09 Jan 24	327.67999 -1.26	328.02	321.05	328.00	82,638
08 Jan 24	328.94000 -0.87	330.87	324.96	330.87	86,273
05 Jan 24	329.81000 -4.20	334.50	329.79	333.04	74,556
04 Jan 24	334.01001 +1.36	338.00	332.65	332.65	97,115
03 Jan 24	332.64999 -2.35	337.37	331.95	334.77	88,635
02 Jan 24	335.00000 +0.08	335.42	331.56	332.48	59,849
29 Dec 23	334.92001 +0.84	336.05	331.79	334.19	63,849
28 Dec 23	334.07999 +2.19	335.49	331.83	331.83	83,099
27 Dec 23	331.89001 +0.97	332.79	329.82	329.82	54,573
26 Dec 23	330.92001 -1.88	333.25	326.52	332.80	56,293
22 Dec 23	332.79999 +3.18	333.75	329.61	330.92	79,920
21 Dec 23	329.62000 +3.13	329.95	325.31	326.95	67,213
20 Dec 23	326.48999 -1.72	330.00	325.83	329.55	71,206
19 Dec 23	328.20999 -1.38	333.73	327.58	329.29	74,482
18 Dec 23	329.59000 +5.36	330.75	323.73	324.23	86,751
15 Dec 23	324.23001 +2.79	326.97	321.42	322.00	306,577
14 Dec 23	321.44000 -1.44	324.64	309.20	323.16	169,767
13 Dec 23	322.88000 -3.77	327.40	320.34	326.77	177,087
12 Dec 23	326.64999 +7.50	326.91	315.19	317.95	146,593
11 Dec 23	319.14999 +13.40	319.93	307.67	307.67	107,748
08 Dec 23	305.75000 -0.27	307.52	302.33	307.52	58,763
07 Dec 23	306.01999 +4.62	306.84	302.08	306.84	78,644
06 Dec 23	301.39999 -3.58	305.43	298.33	303.88	76,086
05 Dec 23	304.98001 +1.28	308.77	297.33	303.70	96,178
04 Dec 23	303.70001 +5.24	306.72	295.59	298.23	74,073
01 Dec 23	298.45999 +2.82	299.44	295.27	295.27	70,625
30 Nov 23	295.64001 +8.67	296.48	288.39	288.39	195,924
29 Nov 23	286.97000 -0.82	289.25	282.27	287.79	84,015
28 Nov 23	287.79001 -4.87	293.23	287.16	293.23	80,012
27 Nov 23	292.66000 -0.13	295.49	290.73	291.56	125,215
24 Nov 23	292.79001 +3.84	294.77	287.47	287.47	42,351
22 Nov 23	288.95001 +4.15	291.54	284.75	285.37	401,598
21 Nov 23	284.79999 +1.41	287.55	280.80	284.68	152,560
20 Nov 23	283.39001 +3.38	283.82	277.95	278.78	75,719
17 Nov 23	280.01001 -0.98	281.56	278.90	280.00	113,251
16 Nov 23	280.98999 +3.12	284.34	277.18	277.18	91,978
15 Nov 23	277.87000 -10.30	289.07	277.42	289.07	123,377
14 Nov 23	288.17001 +3.94	289.02	284.05	285.12	64,816
13 Nov 23	284.23001 +5.87	284.53	278.22	278.64	79,465
10 Nov 23	278.35999 +0.26	280.96	276.28	279.59	73,676
09 Nov 23	278.10001 -1.11	283.68	277.99	278.34	77,846
08 Nov 23	279.20999 -2.66	281.55	274.61	280.87	58,910
07 Nov 23	281.87000 +1.68	283.88	279.96	279.96	98,536
06 Nov 23	280.19000 +1.91	282.00	277.96	277.96	65,715
03 Nov 23	278.28000 +0.33	280.17	277.70	278.85	51,105
02 Nov 23	277.95001 +2.09	280.88	274.59	276.28	67,153
01 Nov 23	275.85999 -0.33	278.87	274.52	276.73	75,014
31 Oct 23	276.19000 -1.94	280.24	272.42	278.50	109,282
30 Oct 23	278.13000 +4.87	278.35	272.34	274.00	117,019
27 Oct 23	273.26001 -18.53	293.63	270.36	289.13	151,824
26 Oct 23	291.79001 -2.55	297.41	290.87	294.00	140,665
25 Oct 23	294.34000 +2.00	299.30	293.39	293.42	423,412
24 Oct 23	292.34000 -5.35	299.49	291.31	297.69	172,953
23 Oct 23	297.69000 -2.20	299.86	294.39	299.86	95,359
20 Oct 23	299.89001 -4.18	304.26	299.31	304.26	82,400
19 Oct 23	304.07001 -2.62	308.61	302.80	306.52	94,498
18 Oct 23	306.69000 -5.11	311.78	306.23	311.78	80,739
17 Oct 23	311.79999 +0.38	313.87	309.06	311.04	141,374
16 Oct 23	311.42001 +4.90	313.83	307.17	307.17	78,525
13 Oct 23	306.51999 +0.73	308.56	305.75	307.47	50,509
12 Oct 23	305.79001 +0.49	307.38	304.35	305.26	59,077
11 Oct 23	305.29999 +1.07	306.31	302.74	305.96	88,510
10 Oct 23	304.23001 -2.66	308.85	303.13	308.26	87,020
09 Oct 23	306.89001 +3.28	307.07	301.83	301.83	62,072
06 Oct 23	303.60999 +0.96	304.43	302.35	303.15	107,344
05 Oct 23	302.64999 +1.19	303.76	300.49	300.78	159,292
04 Oct 23	301.45999 +9.76	302.02	289.75	289.75	165,398
03 Oct 23	291.70001 +0.45	294.31	290.27	290.62	114,143
02 Oct 23	291.25000 -2.54	294.81	289.45	294.81	111,953
29 Sep 23	293.79001 -5.50	301.77	293.23	299.38	99,537
28 Sep 23	299.29001 -0.35	304.11	299.08	299.85	90,481
27 Sep 23	299.64001 +4.48	300.90	294.50	295.99	116,327
26 Sep 23	295.16000 -0.52	297.94	293.82	294.40	109,076
25 Sep 23	295.67999 +5.54	296.38	289.46	289.46	80,259
22 Sep 23	290.14001 +0.96	291.91	288.40	288.40	75,272
21 Sep 23	289.17999 -3.43	292.61	289.14	292.46	60,919
20 Sep 23	292.60999 -1.00	296.02	292.27	293.49	75,351
19 Sep 23	293.60999 +4.63	294.08	289.55	289.55	89,237
18 Sep 23	288.98001 +3.50	290.71	285.47	286.57	62,139
15 Sep 23	285.48001 -3.61	289.46	284.75	289.46	285,921
14 Sep 23	289.09000 +0.42	290.18	286.82	290.00	117,996
13 Sep 23	288.67001 +0.58	289.04	286.20	288.36	108,306
12 Sep 23	288.09000 +5.15	289.26	283.24	283.96	102,098
11 Sep 23	282.94000 +6.52	283.17	277.63	277.63	113,824
08 Sep 23	276.42001 +1.89	276.63	273.52	275.20	126,635
07 Sep 23	274.53000 +0.57	275.80	273.42	274.74	96,181
06 Sep 23	273.95999 -2.20	276.95	273.91	275.90	141,143
05 Sep 23	276.16000 -6.14	281.77	276.06	281.01	142,981
01 Sep 23	282.29999 +3.57	283.15	278.96	278.96	113,377
31 Aug 23	278.73001 -1.93	282.49	278.69	280.92	179,893
30 Aug 23	280.66000 +2.25	280.91	277.96	278.94	84,459
29 Aug 23	278.41000 -0.48	278.91	276.93	278.89	104,772
28 Aug 23	278.89001 -1.99	282.84	278.65	280.21	126,816
25 Aug 23	280.88000 +2.47	282.46	277.42	277.68	95,239
24 Aug 23	278.41000 -1.26	281.67	277.21	278.97	148,477
23 Aug 23	279.67001 +3.07	281.18	277.05	277.07	235,140
22 Aug 23	276.60001 -4.10	280.62	275.71	279.74	129,042
21 Aug 23	280.70001 -0.58	283.96	278.28	280.78	189,711
18 Aug 23	281.28000 -2.24	283.85	281.09	283.10	160,235
17 Aug 23	283.51999 -5.25	290.40	283.18	290.00	166,879
16 Aug 23	288.76999 +3.40	289.66	285.00	285.08	115,857
15 Aug 23	285.37000 -3.40	289.11	285.15	288.77	160,466
14 Aug 23	288.76999 -2.21	290.98	288.25	290.40	241,250
11 Aug 23	290.98001 +3.27	293.26	283.78	286.95	229,202
10 Aug 23	287.70999 +2.11	289.58	283.65	285.61	202,547
09 Aug 23	285.60001 +10.58	286.66	273.32	275.02	345,492
08 Aug 23	275.01999 +0.04	276.24	272.00	273.20	303,182
07 Aug 23	274.98001 +0.79	279.67	271.44	276.00	4,114,690
04 Aug 23	274.19000 +6.91	278.23	267.28	267.28	550,135
03 Aug 23	267.28000 +9.46	271.40	257.04	257.04	502,421
02 Aug 23	257.82001 +37.45	260.48	241.56	242.62	643,169
01 Aug 23	220.37000 -1.59	222.23	217.64	221.35	106,665
31 Jul 23	221.96001 +3.01	225.48	214.75	218.91	123,783
28 Jul 23	218.95000 +10.41	223.46	210.15	216.85	156,425
27 Jul 23	208.53999 -1.46	212.55	207.99	210.12	104,160
26 Jul 23	210.00000 +0.50	212.93	209.10	210.01	95,238
25 Jul 23	209.50000 +1.02	209.59	206.69	208.47	80,957
24 Jul 23	208.48000 -1.25	211.98	207.66	209.40	70,943
21 Jul 23	209.73000 +0.52	210.22	207.61	210.00	67,893
20 Jul 23	209.21001 +2.98	209.55	206.53	206.53	94,889
19 Jul 23	206.23000 +0.52	206.54	203.82	205.73	83,528
18 Jul 23	205.71001 +0.05	207.65	205.71	205.91	84,360
17 Jul 23	205.66000 -1.07	208.21	204.89	206.73	76,703
14 Jul 23	206.73000 +5.23	206.73	200.96	201.46	126,603
13 Jul 23	201.50000 +0.38	202.15	199.49	200.98	92,477
12 Jul 23	201.12000 -4.99	207.40	200.59	206.52	101,951
11 Jul 23	206.11000 +1.16	206.74	204.80	205.38	99,039
10 Jul 23	204.95000 -0.49	207.36	204.15	204.90	73,780
07 Jul 23	205.44000 -1.23	207.03	205.09	206.04	113,818
06 Jul 23	206.67000 +0.75	207.32	205.39	205.39	101,511
05 Jul 23	205.92000 -3.52	207.59	204.57	207.14	98,310
03 Jul 23	209.44000 -0.57	210.84	208.67	209.70	63,581
30 Jun 23	210.00999 +1.79	213.00	208.51	208.77	133,941
29 Jun 23	208.22000 +1.94	208.60	206.40	206.40	94,107
28 Jun 23	206.28000 -2.51	209.91	204.12	209.91	157,764
27 Jun 23	208.78999 -1.38	214.06	208.79	211.27	121,877
26 Jun 23	210.17000 -0.93	214.01	209.80	212.53	128,982
23 Jun 23	211.10001 -0.34	212.90	209.52	211.04	1,815,002
22 Jun 23	211.44000 -1.43	213.68	208.23	213.68	252,733
21 Jun 23	212.87000 +1.75	215.06	209.99	211.42	207,979
20 Jun 23	211.12000 -5.87	215.76	211.00	215.76	193,660
16 Jun 23	216.99001 -0.72	219.98	215.95	219.46	180,786
15 Jun 23	217.71001 +0.58	218.45	216.33	217.47	92,457
14 Jun 23	217.13000 +0.71	217.86	214.98	216.39	105,251
13 Jun 23	216.42000 -1.12	220.00	216.10	218.17	78,392
12 Jun 23	217.53999 -0.66	219.50	216.71	218.46	63,555
09 Jun 23	218.20000 +1.54	221.03	215.83	216.66	87,852
08 Jun 23	216.66000 +1.50	217.45	214.21	215.16	99,281
07 Jun 23	215.16000 +0.13	217.88	211.35	215.05	117,698
06 Jun 23	215.03000 -0.48	217.73	212.81	215.84	78,261
05 Jun 23	215.50999 -2.20	218.39	214.96	218.39	98,113
02 Jun 23	217.71001 +3.59	219.45	214.03	215.65	144,302
01 Jun 23	214.12000 +0.02	216.59	211.29	214.88	143,014
31 May 23	214.10001 -6.56	220.77	212.16	220.77	422,441
30 May 23	220.66000 +1.66	221.83	217.78	219.48	104,467
26 May 23	219.00000 +2.53	220.29	216.15	216.47	120,422
25 May 23	216.47000 -0.86	217.88	213.38	217.88	109,509
24 May 23	217.33000 -0.83	221.17	215.75	216.32	94,059
23 May 23	218.16000 -10.82	228.23	216.56	227.73	133,682
22 May 23	228.98000 +0.61	229.95	224.76	227.93	70,992
19 May 23	228.37000 -0.05	231.80	226.49	230.37	98,416
18 May 23	228.42000 +0.00	230.18	224.72	227.98	71,245
17 May 23	228.42000 -2.69	233.04	226.62	232.13	62,254
16 May 23	231.11000 -0.29	233.23	230.24	231.62	78,896
15 May 23	231.39999 -1.05	232.82	229.85	232.82	64,167
12 May 23	232.45000 -1.48	235.46	231.48	234.01	45,996
11 May 23	233.92999 +1.15	234.59	221.66	232.70	48,567
10 May 23	232.78000 +2.44	232.84	229.00	230.85	70,083
09 May 23	230.34000 -2.70	235.48	230.32	232.74	85,898
08 May 23	233.03999 +5.01	233.31	227.72	229.20	91,333
05 May 23	228.03000 +3.17	231.73	226.60	227.63	63,824
04 May 23	224.86000 -2.75	227.33	222.18	227.14	84,567
03 May 23	227.61000 +0.13	230.80	226.57	227.73	82,915
02 May 23	227.48000 -0.61	230.40	223.01	227.68	94,618
01 May 23	228.09000 +10.76	229.61	218.49	218.49	129,361
28 Apr 23	217.33000 -3.42	217.81	209.76	215.97	106,389
27 Apr 23	220.75000 +2.60	221.79	216.08	217.16	78,886
26 Apr 23	218.14999 -3.48	224.40	216.68	220.06	117,388
25 Apr 23	221.63000 -3.72	225.20	221.26	224.66	88,342
24 Apr 23	225.35001 -2.94	230.68	223.58	228.87	82,950
21 Apr 23	228.28999 -3.20	232.71	223.82	232.71	117,782
20 Apr 23	231.49001 -5.52	239.98	229.21	236.91	92,860
19 Apr 23	237.00999 -3.16	241.17	235.67	238.76	92,537
18 Apr 23	240.17000 +6.14	241.29	235.06	235.43	94,860
17 Apr 23	234.03000 +3.01	234.06	230.53	231.86	80,840
14 Apr 23	231.02000 -3.87	236.24	230.07	235.30	60,601
13 Apr 23	234.89000 +0.00	236.56	229.74	236.56	80,426
12 Apr 23	234.89000 -1.16	238.76	233.49	235.68	74,856
11 Apr 23	236.05000 +2.78	238.59	234.40	234.93	61,388
10 Apr 23	233.27000 +1.02	233.68	229.80	232.60	66,710
06 Apr 23	232.25000 +2.34	233.44	230.04	230.26	72,650
05 Apr 23	229.91000 +1.15	229.91	226.98	226.98	103,281
04 Apr 23	228.75999 -3.91	232.42	225.67	232.31	82,949
03 Apr 23	232.67000 +1.01	233.63	231.03	231.35	70,127
31 Mar 23	231.66000 +4.49	233.01	227.23	227.23	107,598
30 Mar 23	227.17000 -1.95	229.98	226.87	229.68	70,387
29 Mar 23	229.12000 +0.74	230.91	228.04	230.59	68,667
28 Mar 23	228.38000 +1.50	229.04	226.32	227.72	53,702
27 Mar 23	226.88000 +2.69	229.20	221.06	225.88	65,975
24 Mar 23	224.19000 +0.67	224.24	220.82	222.84	84,249
23 Mar 23	223.52000 -1.25	225.99	222.94	225.32	71,162
22 Mar 23	224.77000 -4.90	229.23	224.35	228.20	105,047
21 Mar 23	229.67000 -3.26	235.90	228.42	234.42	105,405
20 Mar 23	232.92999 +3.70	234.49	230.13	230.13	70,292
17 Mar 23	229.23000 -3.21	233.94	228.05	233.94	164,299
16 Mar 23	232.44000 +5.59	233.64	226.90	226.90	103,977
15 Mar 23	226.85001 -6.01	231.09	222.80	231.09	91,604
14 Mar 23	232.86000 +8.76	232.86	226.60	227.81	68,105
13 Mar 23	224.10001 -2.71	227.77	223.44	224.35	67,119
10 Mar 23	226.81000 -2.85	230.55	225.78	229.46	64,167
09 Mar 23	229.66000 -5.54	235.70	229.66	235.70	62,660
08 Mar 23	235.20000 -2.64	238.99	232.72	238.67	113,064
07 Mar 23	237.84000 -1.95	240.35	236.92	240.22	81,586
06 Mar 23	239.78999 +4.12	239.98	235.22	235.42	118,210
03 Mar 23	235.67000 +3.31	235.85	231.21	232.43	86,008
02 Mar 23	232.36000 -1.98	239.46	230.98	235.38	69,136
01 Mar 23	234.34000 -1.05	234.77	231.64	233.85	98,505
28 Feb 23	235.39000 +0.15	236.68	233.68	235.09	103,066
27 Feb 23	235.24001 -0.41	236.75	233.58	236.09	75,968
24 Feb 23	235.64999 -5.25	241.52	234.55	240.45	72,216
23 Feb 23	240.89999 +0.97	244.69	239.65	240.97	125,347
22 Feb 23	239.92999 -0.18	243.35	239.13	239.13	108,886
21 Feb 23	240.11000 -1.58	243.53	237.80	239.84	96,202
17 Feb 23	241.69000 +1.07	243.40	237.74	239.23	64,189
16 Feb 23	240.62000 -0.69	242.21	236.00	240.62	60,155
15 Feb 23	241.31000 +3.15	241.74	235.55	236.61	74,011
14 Feb 23	238.16000 -5.70	244.80	236.92	243.05	60,475
13 Feb 23	243.86000 +2.89	245.97	240.39	241.05	58,106
10 Feb 23	240.97000 +2.27	242.01	237.66	239.87	79,161
09 Feb 23	238.70000 -6.90	248.04	238.70	246.90	75,869
08 Feb 23	245.60001 -0.43	248.12	244.92	245.80	81,382
07 Feb 23	246.03000 +1.72	247.02	241.40	243.04	59,467
06 Feb 23	244.31000 -0.68	246.77	243.02	244.78	60,784
03 Feb 23	244.99001 +1.16	247.86	240.53	243.46	75,749
02 Feb 23	243.83000 -0.06	245.06	240.70	245.06	87,071
01 Feb 23	243.89000 -0.46	245.42	241.31	243.47	81,157
31 Jan 23	244.35001 +3.97	244.79	237.52	240.09	93,981
30 Jan 23	240.38000 -2.52	245.42	240.14	244.20	90,197
27 Jan 23	242.89999 -7.71	251.42	242.00	251.42	69,333
26 Jan 23	250.61000 +1.49	252.93	248.91	249.31	85,813
25 Jan 23	249.12000 -2.11	253.24	246.38	249.47	470,721
24 Jan 23	251.23000 +1.44	254.29	249.65	251.90	135,357
23 Jan 23	249.78999 +6.23	250.16	240.31	243.34	130,232
20 Jan 23	243.56000 +0.49	248.99	239.84	244.72	79,063
19 Jan 23	243.07001 -4.32	248.28	242.79	246.86	88,971
18 Jan 23	247.39000 -0.61	250.28	243.92	248.74	94,861
17 Jan 23	248.00000 -2.66	252.36	247.42	251.75	78,070
13 Jan 23	250.66000 +2.88	250.92	245.12	247.66	79,420
12 Jan 23	247.78000 -3.23	253.05	246.77	253.05	80,348
11 Jan 23	251.00999 -2.05	255.02	250.07	252.77	104,557
10 Jan 23	253.06000 -1.76	258.89	252.79	256.00	124,774
09 Jan 23	254.82001 +3.84	255.92	248.05	250.55	138,505
06 Jan 23	250.98000 +7.20	251.21	243.58	244.91	126,412
05 Jan 23	243.78000 +1.55	249.13	241.80	242.35	162,823
04 Jan 23	242.23000 -2.22	248.10	240.27	244.13	149,891
03 Jan 23	244.45000 -4.27	249.88	242.13	248.53	138,741
30 Dec 22	248.72000 -1.15	251.32	245.37	249.86	125,438
29 Dec 22	249.87000 -1.29	254.39	248.20	251.41	459,054
28 Dec 22	251.16000 -26.60	276.60	249.78	275.86	226,475
27 Dec 22	277.76001 +1.51	281.17	275.36	277.54	86,666
23 Dec 22	276.25000 -0.05	278.50	274.55	276.30	90,289
22 Dec 22	276.29999 -5.28	282.27	274.37	280.60	136,861
21 Dec 22	281.57999 +7.13	286.03	274.66	276.03	124,095
20 Dec 22	274.45001 +3.05	275.67	269.18	271.97	87,218
19 Dec 22	271.39999 +1.95	279.83	268.16	269.06	96,107
16 Dec 22	269.45001 -2.39	271.90	265.90	271.27	190,017
15 Dec 22	271.84000 +0.84	272.50	266.18	270.99	122,738
14 Dec 22	271.00000 +2.37	274.11	268.15	269.83	112,573
13 Dec 22	268.63000 +0.16	272.71	267.40	271.19	159,861
12 Dec 22	268.47000 +1.57	269.66	267.16	267.16	68,924
09 Dec 22	266.89999 -7.16	273.74	266.41	272.66	205,735
08 Dec 22	274.06000 +3.30	279.11	272.55	272.94	170,517
07 Dec 22	270.76001 -7.18	279.99	270.23	277.24	198,732
06 Dec 22	277.94000 +6.02	278.46	271.93	272.80	183,831
05 Dec 22	271.92001 -8.15	278.17	270.30	278.07	100,891
02 Dec 22	280.07001 -1.27	284.11	277.52	278.46	87,205
01 Dec 22	281.34000 -1.05	285.19	277.57	284.74	158,211
30 Nov 22	282.39001 +13.15	286.49	268.29	270.27	356,767
29 Nov 22	269.23999 +4.94	270.97	264.53	265.97	108,158
28 Nov 22	264.29999 -4.53	271.94	263.91	269.54	96,745
25 Nov 22	268.82999 -3.90	271.95	260.80	271.10	73,610
23 Nov 22	272.73001 +4.82	274.83	268.89	269.91	144,182
22 Nov 22	267.91000 +3.49	271.01	265.00	265.00	64,360
21 Nov 22	264.42001 -3.56	270.90	262.42	268.38	72,000
18 Nov 22	267.98001 +2.60	270.52	265.30	267.48	78,009
17 Nov 22	265.38000 +1.36	265.44	260.29	261.82	76,796
16 Nov 22	264.01999 +3.83	268.84	260.92	260.92	61,650
15 Nov 22	260.19000 +2.19	265.24	257.36	260.85	56,663
14 Nov 22	258.00000 +5.33	263.52	253.31	253.31	66,729
11 Nov 22	252.67000 -18.70	273.20	252.15	273.20	123,876
10 Nov 22	271.37000 +8.51	272.10	262.95	262.95	64,504
09 Nov 22	262.85999 +0.39	266.17	260.97	262.47	81,137
08 Nov 22	262.47000 -1.04	266.18	260.38	263.42	87,860
07 Nov 22	263.51001 +31.97	264.26	260.06	263.60	54,055
14 Oct 22	231.53999 -4.74	237.55	231.27	237.55	54,127
13 Oct 22	236.28000 +5.27	238.28	224.90	229.03	71,406
12 Oct 22	231.00999 -3.56	235.00	230.81	234.38	49,834
11 Oct 22	234.57001 -1.13	237.01	232.29	235.31	62,306
10 Oct 22	235.70000 +5.99	236.45	229.10	229.10	33,842
07 Oct 22	229.71001 -3.06	231.00	228.46	230.69	79,884
06 Oct 22	232.77000 -3.20	236.90	231.36	234.95	112,123
05 Oct 22	235.97000 +1.77	238.93	233.67	233.96	61,662
04 Oct 22	234.20000 +4.76	234.59	228.45	229.10	76,601
03 Oct 22	229.44000 +7.13	230.00	222.39	222.80	82,998
30 Sep 22	222.31000 +2.36	224.24	219.82	219.82	72,193
29 Sep 22	219.95000 +1.40	220.65	216.82	218.51	56,999
28 Sep 22	218.55000 +3.31	219.58	213.89	216.11	58,175
27 Sep 22	215.24001 -1.36	218.79	213.78	217.51	60,023
26 Sep 22	216.60001 -1.87	218.76	216.60	218.47	47,189
23 Sep 22	218.47000 -0.94	219.03	215.53	219.03	37,440
22 Sep 22	219.41000 -2.60	221.23	218.65	221.23	35,214
21 Sep 22	222.00999 -1.94	226.99	221.94	224.60	45,458
20 Sep 22	223.95000 -0.43	224.16	220.00	222.87	50,296
19 Sep 22	224.38000 +4.72	224.53	219.66	219.66	32,284
16 Sep 22	219.66000 -2.53	222.16	218.80	222.16	149,046
15 Sep 22	222.19000 -1.05	224.76	220.99	222.50	58,544
14 Sep 22	223.24001 +1.15	223.56	221.27	222.15	47,543
13 Sep 22	222.09000 +0.50	223.56	218.84	219.01	49,788
12 Sep 22	221.59000 -1.40	224.24	221.19	223.23	43,238
09 Sep 22	222.99001 -1.93	226.62	222.67	225.22	54,248
08 Sep 22	224.92000 -0.22	226.80	222.88	223.25	71,225
07 Sep 22	225.14000 +2.62	225.87	221.24	223.34	61,078
06 Sep 22	222.52000 +6.93	223.62	215.40	215.77	105,519
02 Sep 22	215.59000 -2.23	221.87	214.49	218.54	99,153
01 Sep 22	217.82001 +2.89	217.82	213.43	213.75	80,787
31 Aug 22	214.92999 +3.48	215.72	211.51	212.38	117,376
30 Aug 22	211.45000 -2.13	212.71	210.45	212.65	43,188
29 Aug 22	213.58000 -4.12	217.39	213.47	217.39	39,802
26 Aug 22	217.70000 -0.58	218.92	215.32	217.98	36,704
25 Aug 22	218.28000 +2.65	218.33	214.97	215.79	55,112
24 Aug 22	215.63000 +1.52	216.01	212.51	214.65	58,831
23 Aug 22	214.11000 -5.20	218.97	212.73	218.97	49,144
22 Aug 22	219.31000 -1.75	222.41	217.85	219.89	59,339
19 Aug 22	221.06000 -0.69	223.23	217.10	221.64	40,430
18 Aug 22	221.75000 +1.59	222.35	218.31	218.31	37,899
17 Aug 22	220.16000 +0.84	220.16	216.85	217.29	51,452
16 Aug 22	219.32001 -0.08	220.64	217.61	219.82	43,647
15 Aug 22	219.39999 +1.42	219.65	213.55	216.19	52,174
12 Aug 22	217.98000 +2.61	218.77	214.89	215.83	38,498
11 Aug 22	215.37000 -2.55	218.92	214.84	218.35	70,808
10 Aug 22	217.92000 +1.73	219.73	215.30	218.50	40,420
09 Aug 22	216.19000 -1.37	219.58	213.58	217.86	50,772
08 Aug 22	217.56000 +2.87	218.70	215.52	215.99	52,326
05 Aug 22	214.69000 +3.20	214.69	210.00	210.91	52,737
04 Aug 22	211.49001 -1.13	215.71	210.79	212.35	56,475
03 Aug 22	212.62000 +3.93	214.42	208.77	209.08	66,917
02 Aug 22	208.69000 +4.52	209.51	202.56	202.91	71,090
01 Aug 22	204.17000 +0.81	206.65	201.99	203.10	69,150
29 Jul 22	203.36000 +8.17	204.63	193.73	193.73	101,221
28 Jul 22	195.19000 +0.78	196.79	192.87	195.32	58,890
27 Jul 22	194.41000 +3.13	195.32	192.32	192.45	72,353
26 Jul 22	191.28000 -1.18	191.66	188.93	191.10	55,728
25 Jul 22	192.46001 +0.65	194.59	191.54	192.74	39,137
22 Jul 22	191.81000 -1.44	193.50	190.73	192.79	48,895
21 Jul 22	193.25000 +0.53	194.18	192.75	192.94	50,115
20 Jul 22	192.72000 +1.36	193.50	190.52	191.88	44,864
19 Jul 22	191.36000 +1.59	192.54	190.57	191.34	57,948
18 Jul 22	189.77000 -2.95	194.06	188.70	194.06	89,891
15 Jul 22	192.72000 +1.77	193.94	191.10	192.90	57,304
14 Jul 22	190.95000 -2.81	193.57	190.40	192.22	46,453
13 Jul 22	193.75999 +1.81	194.27	190.22	190.55	53,586
12 Jul 22	191.95000 -2.81	197.07	191.50	194.66	86,822
11 Jul 22	194.75999 -1.00	196.75	194.00	195.21	42,056
08 Jul 22	195.75999 -2.99	198.89	195.76	197.86	41,178
07 Jul 22	198.75000 +5.16	198.75	194.07	194.07	64,511
06 Jul 22	193.59000 -0.15	197.51	193.18	193.73	116,027
05 Jul 22	193.74001 -1.44	194.14	189.18	193.44	80,117
01 Jul 22	195.17999 +2.99	195.95	192.20	192.70	70,871
30 Jun 22	192.19000 +4.93	193.53	186.57	186.57	102,709
29 Jun 22	187.25999 -3.24	192.94	186.34	189.94	81,215
28 Jun 22	190.50000 +0.27	193.21	190.06	191.18	54,385
27 Jun 22	190.23000 -0.73	191.95	188.34	191.95	56,208
24 Jun 22	190.96001 +7.63	191.60	185.06	185.06	145,266
23 Jun 22	183.33000 +4.09	183.72	179.29	180.21	97,135
22 Jun 22	179.24001 +1.57	179.57	175.80	175.80	77,186
21 Jun 22	177.67000 +4.75	178.04	173.00	173.78	66,488
17 Jun 22	172.92000 +2.64	175.04	169.75	169.75	97,652
16 Jun 22	170.28000 -4.57	173.56	169.87	173.56	76,296
15 Jun 22	174.85001 +1.81	177.56	173.43	173.43	59,121
14 Jun 22	173.03999 +1.32	175.49	172.26	172.26	83,035
13 Jun 22	171.72000 -3.10	173.34	170.90	171.97	74,791
10 Jun 22	174.82001 -2.61	177.45	173.00	175.55	53,394
09 Jun 22	177.42999 -0.36	180.36	176.88	176.88	62,358
08 Jun 22	177.78999 -0.03	178.46	176.17	177.27	51,405
07 Jun 22	177.82001 +4.64	177.82	172.86	173.06	63,752
06 Jun 22	173.17999 +2.30	174.32	170.01	171.62	68,181
03 Jun 22	170.88000 -0.77	172.53	169.27	171.75	45,917
02 Jun 22	171.64999 +6.39	171.97	165.21	165.41	71,279
01 Jun 22	165.25999 -2.49	168.98	161.81	168.89	72,012
31 May 22	167.75000 +0.55	169.30	165.63	166.55	232,609
27 May 22	167.20000 +3.30	167.20	163.90	163.90	50,716
26 May 22	163.89999 +0.66	164.57	162.69	164.57	43,581
25 May 22	163.24001 +2.04	165.43	161.14	161.58	99,353
24 May 22	161.20000 -2.14	162.01	159.36	161.89	58,228
23 May 22	163.34000 -0.12	164.60	162.21	164.60	59,124
20 May 22	163.46001 +1.15	164.26	159.55	164.26	102,658
19 May 22	162.31000 -1.39	165.23	162.24	162.47	73,506
18 May 22	163.70000 -3.09	166.42	163.62	165.49	39,257
17 May 22	166.78999 +2.95	166.89	164.32	165.63	57,335
16 May 22	163.84000 -1.14	165.41	162.90	165.14	48,978
13 May 22	164.98000 +0.19	166.24	163.26	165.62	68,459
12 May 22	164.78999 +1.36	165.27	162.10	162.10	66,397
11 May 22	163.42999 -0.99	167.29	162.68	164.93	54,305
10 May 22	164.42000 -1.39	167.98	161.15	167.98	77,745
09 May 22	165.81000 -4.37	170.04	165.14	168.39	86,419
06 May 22	170.17999 +0.17	171.54	168.01	170.40	92,764
05 May 22	170.00999 -3.57	171.93	167.26	171.82	70,663
04 May 22	173.58000 +6.83	173.74	167.29	167.93	84,028
03 May 22	166.75000 +1.62	167.80	164.88	166.16	81,962
02 May 22	165.13000 +4.85	165.28	158.46	160.49	68,574
29 Apr 22	160.28000 -8.34	167.57	159.75	166.07	140,655
28 Apr 22	168.62000 +0.65	171.54	166.37	168.30	64,103
27 Apr 22	167.97000 +0.97	170.87	166.33	166.33	101,902
26 Apr 22	167.00000 -6.81	173.96	166.38	173.96	86,997
25 Apr 22	173.81000 +0.29	174.59	170.51	173.60	45,650
22 Apr 22	173.52000 -4.34	177.09	173.13	177.07	71,165
21 Apr 22	177.86000 -1.08	182.16	177.53	179.44	57,413
20 Apr 22	178.94000 -0.06	180.42	178.24	180.42	44,773
19 Apr 22	179.00000 +0.33	181.47	177.29	179.59	68,936
18 Apr 22	178.67000 -8.08	186.30	178.26	185.81	133,508
14 Apr 22	186.75000 +0.07	189.23	186.23	187.29	54,842
13 Apr 22	186.67999 +1.74	187.21	184.15	184.55	59,732
12 Apr 22	184.94000 -0.51	187.01	184.57	186.98	93,853
11 Apr 22	185.45000 -0.24	187.45	184.00	184.38	86,979
08 Apr 22	185.69000 -0.12	188.62	184.04	186.51	106,171
07 Apr 22	185.81000 +2.60	187.16	183.51	183.59	62,320
06 Apr 22	183.21001 +3.85	184.99	178.86	179.91	101,667
05 Apr 22	179.36000 +0.61	182.72	178.64	178.64	66,553
04 Apr 22	178.75000 -2.61	181.12	177.65	180.33	68,432
01 Apr 22	181.36000 +5.23	182.15	177.02	177.48	92,291
31 Mar 22	176.13000 -3.57	181.00	175.71	179.54	79,574
30 Mar 22	179.70000 -0.45	181.14	178.54	180.63	42,436
29 Mar 22	180.14999 +2.44	180.77	178.44	179.30	53,597
28 Mar 22	177.71001 -0.61	179.49	176.98	178.22	51,578
25 Mar 22	178.32001 +0.55	179.00	176.75	178.25	46,997
24 Mar 22	177.77000 -0.14	179.29	177.57	179.28	58,931
23 Mar 22	177.91000 -2.42	181.77	177.88	180.33	80,458
22 Mar 22	180.33000 +0.83	181.80	178.34	179.83	98,144
21 Mar 22	179.50000 +2.60	180.86	176.37	176.37	106,444
18 Mar 22	176.89999 +3.83	176.96	173.35	173.35	142,714
17 Mar 22	173.07001 +3.21	173.28	169.89	170.14	106,455
16 Mar 22	169.86000 -0.14	173.19	166.72	170.25	108,956
15 Mar 22	170.00000 +1.11	171.18	168.77	169.75	117,281
14 Mar 22	168.89000 -1.61	170.91	167.16	170.43	92,741
11 Mar 22	170.50000 +0.40	171.61	169.60	171.48	86,105
10 Mar 22	170.10001 -0.52	171.47	167.79	167.93	53,668
09 Mar 22	170.62000 +3.35	170.82	167.58	169.22	111,687
08 Mar 22	167.27000 -2.93	170.06	164.19	170.06	81,803
07 Mar 22	170.20000 -1.10	171.67	169.58	170.59	80,300
04 Mar 22	171.30000 -1.10	172.63	169.77	170.58	72,460
03 Mar 22	172.39999 -1.11	175.54	171.84	175.02	79,124
02 Mar 22	173.50999 +3.10	177.46	171.57	171.57	127,412
01 Mar 22	170.41000 -4.69	175.99	169.30	175.47	137,251
28 Feb 22	175.10001 -2.41	180.00	173.55	176.47	136,838
25 Feb 22	177.50999 -3.40	179.99	172.22	172.22	108,549
24 Feb 22	180.91000 +5.82	182.10	171.57	173.25	84,270
23 Feb 22	175.09000 -7.58	183.32	174.70	183.32	77,623
22 Feb 22	182.67000 +0.86	184.26	181.56	181.78	57,586
18 Feb 22	181.81000 +1.59	182.77	180.26	180.81	67,566
17 Feb 22	180.22000 -4.24	183.74	180.22	183.74	56,386
16 Feb 22	184.46001 -2.31	186.90	183.49	186.90	61,331
15 Feb 22	186.77000 +3.19	187.59	184.99	185.28	51,888
14 Feb 22	183.58000 -1.80	185.02	181.73	185.02	73,863
11 Feb 22	185.38000 -2.61	189.78	184.69	187.86	70,677
10 Feb 22	187.99001 +2.98	188.55	183.90	183.90	93,620
09 Feb 22	185.00999 -0.42	186.93	183.09	186.93	41,272
08 Feb 22	185.42999 +1.62	185.95	181.68	184.54	44,448
07 Feb 22	183.81000 +0.23	186.57	182.08	184.03	48,133
04 Feb 22	183.58000 +0.62	185.81	181.16	183.72	59,824
03 Feb 22	182.96001 -2.15	184.54	182.00	184.05	58,702
02 Feb 22	185.11000 +0.84	185.87	182.99	184.43	99,091
01 Feb 22	184.27000 +0.17	184.71	180.86	183.64	64,855
31 Jan 22	184.10001 +7.11	184.80	176.98	176.98	120,732
28 Jan 22	176.99001 +4.08	177.90	171.51	173.57	54,031
27 Jan 22	172.91000 -1.23	177.66	172.00	175.02	60,865
26 Jan 22	174.14000 -2.04	178.78	172.24	177.12	130,046
25 Jan 22	176.17999 -3.17	178.91	173.76	178.07	61,036
24 Jan 22	179.35001 +4.60	180.35	173.48	173.83	82,402
21 Jan 22	174.75000 -0.58	179.00	174.75	175.22	50,875
20 Jan 22	175.33000 -0.88	181.25	174.78	177.10	51,049
19 Jan 22	176.21001 -1.35	180.05	175.65	178.46	51,325
18 Jan 22	177.56000 -5.52	182.42	176.71	182.42	65,103
14 Jan 22	183.08000 -2.20	186.63	181.01	184.94	89,616
13 Jan 22	185.28000 +0.28	188.62	185.19	186.39	36,080
12 Jan 22	185.00000 -5.58	190.57	184.04	190.41	103,279
11 Jan 22	190.58000 -2.15	191.76	187.88	191.76	70,578
10 Jan 22	192.73000 -1.85	194.71	189.65	194.18	42,825
07 Jan 22	194.58000 +4.00	194.81	190.08	191.46	71,776
06 Jan 22	190.58000 +2.33	190.81	187.33	188.25	52,618
05 Jan 22	188.25000 -3.30	192.16	187.99	190.71	54,587
04 Jan 22	191.55000 -1.50	193.90	191.34	193.01	45,697
03 Jan 22	193.05000 +0.39	195.25	190.66	192.70	45,455
31 Dec 21	192.66000 -0.21	195.12	192.41	193.88	36,444
30 Dec 21	192.87000 -0.90	195.57	192.74	194.32	54,516
29 Dec 21	193.77000 -0.40	194.65	192.42	193.47	87,001
28 Dec 21	194.17000 +1.51	194.92	192.84	192.99	33,246
27 Dec 21	192.66000 +2.50	193.26	189.43	191.66	28,776
23 Dec 21	190.16000 -0.43	193.02	190.03	191.06	37,315
22 Dec 21	190.59000 +0.27	190.89	189.04	190.04	35,725
21 Dec 21	190.32001 +3.26	192.56	189.09	189.35	69,601
20 Dec 21	187.06000 -0.46	187.16	183.02	184.37	61,808
17 Dec 21	187.52000 -4.09	191.24	184.09	191.24	209,572
16 Dec 21	191.61000 -3.24	196.14	190.68	195.53	84,361
15 Dec 21	194.85001 +1.55	195.88	191.88	193.53	67,671
14 Dec 21	193.30000 -2.24	196.10	191.81	194.87	80,035
13 Dec 21	195.53999 +1.65	197.79	193.15	194.19	81,236
10 Dec 21	193.89000 +4.15	195.33	188.76	190.78	88,384
09 Dec 21	189.74001 -5.34	194.01	189.54	194.01	88,867
08 Dec 21	195.08000 +1.15	195.92	194.00	195.65	51,825
07 Dec 21	193.92999 +2.43	194.71	189.84	192.65	134,453
06 Dec 21	191.50000 +8.17	193.12	184.24	184.46	110,584
03 Dec 21	183.33000 -3.06	187.87	182.94	186.16	128,739
02 Dec 21	186.39000 +0.87	189.55	184.03	186.00	107,735
01 Dec 21	185.52000 -0.29	189.14	181.39	186.53	223,540
30 Nov 21	185.81000 -18.38	205.67	183.24	204.13	734,223
29 Nov 21	204.19000 -5.00	210.23	203.57	210.23	104,597
26 Nov 21	209.19000 -2.85	212.04	208.48	209.49	57,514
24 Nov 21	212.03999 -0.86	214.54	211.55	213.00	126,236
23 Nov 21	212.89999 -3.34	217.83	211.99	215.12	84,303
22 Nov 21	216.24001 +0.46	219.44	214.53	216.68	95,675
19 Nov 21	215.78000 -3.72	221.71	213.48	218.58	175,955
18 Nov 21	219.50000 -5.73	224.95	219.04	224.51	79,615
17 Nov 21	225.23000 +0.80	226.05	222.39	223.18	50,884
16 Nov 21	224.42999 -3.27	228.56	223.73	227.75	86,335
15 Nov 21	227.70000 -2.34	231.20	227.11	230.04	61,345
12 Nov 21	230.03999 -0.64	231.69	225.86	231.21	90,510
11 Nov 21	230.67999 +0.83	234.96	229.96	230.85	59,316
10 Nov 21	229.85001 +3.93	230.01	225.50	225.64	60,702
09 Nov 21	225.92000 -2.19	229.16	224.19	228.47	70,834
08 Nov 21	228.11000 +3.78	229.37	222.55	225.06	98,149
05 Nov 21	224.33000 +6.18	226.31	219.35	219.89	102,796
04 Nov 21	218.14999 +4.90	219.51	212.88	212.88	93,221
03 Nov 21	213.25000 +0.79	214.32	209.43	212.47	68,613
02 Nov 21	212.46001 +5.79	213.90	206.07	207.75	120,689
01 Nov 21	206.67000 +0.86	207.84	202.93	203.83	131,485
29 Oct 21	205.81000 +5.57	207.44	200.24	200.24	113,136
28 Oct 21	200.24001 +2.17	201.99	198.61	199.11	73,837
27 Oct 21	198.07001 -3.14	202.54	197.00	201.21	85,062
26 Oct 21	201.21001 +0.34	202.42	198.50	201.37	62,690
25 Oct 21	200.87000 -1.52	203.29	199.02	202.75	62,319
22 Oct 21	202.39000 +3.09	202.54	199.16	199.84	48,493
21 Oct 21	199.30000 +0.59	200.37	198.34	199.51	37,743
20 Oct 21	198.71001 +1.90	200.60	196.53	197.16	65,299
19 Oct 21	196.81000 +1.91	196.82	194.00	195.50	71,940
18 Oct 21	194.89999 +0.44	195.96	192.88	194.14	66,835
15 Oct 21	194.46001 -1.04	196.67	194.15	196.67	59,120
14 Oct 21	195.50000 -1.55	198.68	195.29	198.40	47,193
13 Oct 21	197.05000 +4.53	197.16	190.93	192.52	64,087
12 Oct 21	192.52000 +0.12	194.09	190.08	193.08	69,721
11 Oct 21	192.39999 +2.02	193.43	191.21	191.36	43,616
08 Oct 21	190.38000 +3.15	190.42	187.77	188.19	46,261
07 Oct 21	187.23000 +2.47	188.10	183.29	183.29	46,658
06 Oct 21	184.75999 -0.29	185.35	181.60	183.75	60,753
05 Oct 21	185.05000 +4.36	185.86	180.43	181.14	60,646
04 Oct 21	180.69000 -1.98	182.70	179.19	180.90	60,539
01 Oct 21	182.67000 +4.25	184.01	177.90	179.50	86,636
30 Sep 21	178.42000 +0.63	181.73	177.04	177.94	104,147
29 Sep 21	177.78999 +0.53	179.96	177.57	177.57	42,079
28 Sep 21	177.25999 -5.49	183.93	177.10	182.00	52,045
27 Sep 21	182.75000 +1.79	184.06	180.51	180.91	65,909
24 Sep 21	180.96001 -1.29	183.48	180.50	182.48	50,771
23 Sep 21	182.25000 -1.81	186.46	182.11	185.05	51,126
22 Sep 21	184.06000 +1.15	186.01	182.90	183.19	131,015
21 Sep 21	182.91000 -0.62	186.08	182.20	184.49	96,974
20 Sep 21	183.53000 +0.31	183.90	180.11	182.67	118,342
17 Sep 21	183.22000 +3.54	183.87	178.16	180.42	417,009
16 Sep 21	179.67999 -0.79	181.26	177.85	180.03	105,794
15 Sep 21	180.47000 +4.22	181.57	176.50	176.82	99,826
14 Sep 21	176.25000 -2.65	178.88	175.52	178.88	87,708
13 Sep 21	178.89999 +2.40	179.52	176.61	177.03	102,132
10 Sep 21	176.50000 +0.61	177.55	174.35	176.00	67,584
09 Sep 21	175.89000 +0.19	178.71	175.86	176.17	75,395
08 Sep 21	175.70000 -2.17	178.74	175.22	177.00	71,888
07 Sep 21	177.87000 -3.00	182.12	177.03	181.58	123,057
03 Sep 21	180.87000 +0.66	182.21	178.18	180.15	62,530
02 Sep 21	180.21001 +2.10	180.73	177.04	178.15	70,158
01 Sep 21	178.11000 +1.02	180.00	176.03	177.28	64,546
31 Aug 21	177.09000 +0.68	179.64	176.16	176.16	104,077
30 Aug 21	176.41000 +1.53	179.91	175.32	175.35	69,441
27 Aug 21	174.88000 +0.89	175.82	172.98	173.72	48,831
26 Aug 21	173.99001 -0.78	175.11	173.41	174.23	60,690
25 Aug 21	174.77000 +0.35	175.34	173.63	174.27	114,379
24 Aug 21	174.42000 +1.57	175.37	171.78	173.51	41,864
23 Aug 21	172.85001 -4.01	177.87	172.85	176.86	56,586
20 Aug 21	176.86000 +3.80	177.30	170.69	172.80	54,754
19 Aug 21	173.06000 +3.18	174.96	168.87	168.87	57,033
18 Aug 21	169.88000 -2.95	173.80	169.87	173.37	50,714
17 Aug 21	172.83000 +0.07	174.13	170.83	171.62	42,874
16 Aug 21	172.75999 -0.19	174.74	172.00	173.10	48,504
13 Aug 21	172.95000 -0.63	175.37	172.38	173.10	38,873
12 Aug 21	173.58000 -2.78	177.23	173.50	176.88	37,836
11 Aug 21	176.36000 -1.52	179.43	175.61	178.64	56,627
10 Aug 21	177.88000 -2.89	180.89	177.31	180.89	60,514
09 Aug 21	180.77000 -1.12	183.27	180.36	182.32	50,699
06 Aug 21	181.89000 -1.47	184.79	181.52	184.79	36,766
05 Aug 21	183.36000 -0.90	185.15	181.60	185.15	37,713
04 Aug 21	184.25999 +0.21	185.37	183.04	183.04	40,881
03 Aug 21	184.05000 -0.81	185.87	183.07	185.87	62,557
02 Aug 21	184.86000 -0.03	187.30	184.41	185.00	46,484
30 Jul 21	184.89000 -0.49	186.91	180.95	180.95	72,117
29 Jul 21	185.38000 +0.73	185.97	184.22	185.13	38,590
28 Jul 21	184.64999 +0.51	185.84	182.41	184.62	65,459
27 Jul 21	184.14000 +0.08	185.35	182.02	183.32	39,234
26 Jul 21	184.06000 +0.38	184.99	182.11	183.58	45,862
23 Jul 21	183.67999 +1.27	184.81	182.62	183.42	25,679
22 Jul 21	182.41000 -3.40	187.76	182.41	185.90	36,558
21 Jul 21	185.81000 +1.26	187.59	183.67	185.73	50,438
20 Jul 21	184.55000 +2.11	189.10	183.06	183.06	99,648
19 Jul 21	182.44000 -3.57	186.88	181.04	185.03	55,621
16 Jul 21	186.00999 +2.91	187.03	183.99	184.26	43,085
15 Jul 21	183.10001 -1.74	184.79	181.74	183.87	49,289
14 Jul 21	184.84000 +0.17	187.34	184.18	185.00	45,547
13 Jul 21	184.67000 -1.92	188.18	183.81	186.98	61,534
12 Jul 21	186.59000 -1.63	188.27	184.92	187.21	47,161
09 Jul 21	188.22000 +0.79	188.71	186.35	188.71	44,173
08 Jul 21	187.42999 -5.69	192.37	186.33	192.08	58,634
07 Jul 21	193.12000 +3.38	193.52	188.55	189.19	53,464
06 Jul 21	189.74001 -2.37	191.72	187.80	191.72	60,411
02 Jul 21	192.11000 -1.90	193.85	191.99	193.57	30,784
01 Jul 21	194.00999 +0.66	195.07	193.21	194.11	67,345
30 Jun 21	193.35001 -0.27	194.42	192.35	193.89	60,347
29 Jun 21	193.62000 +1.31	194.12	192.06	192.96	39,987
28 Jun 21	192.31000 -1.45	193.90	190.94	192.89	46,664
25 Jun 21	193.75999 +1.52	194.10	192.04	192.04	160,163
24 Jun 21	192.24001 +2.10	192.48	190.02	191.21	87,056
23 Jun 21	190.14000 -0.51	191.40	189.96	190.20	48,224
22 Jun 21	190.64999 +0.51	191.23	189.38	190.49	37,610
21 Jun 21	190.14000 +0.98	191.17	189.05	189.05	56,685
18 Jun 21	189.16000 -0.15	190.95	188.38	189.52	119,482
17 Jun 21	189.31000 -1.19	192.67	188.51	189.34	78,264
16 Jun 21	190.50000 -1.19	192.66	189.00	192.50	80,963
15 Jun 21	191.69000 +0.27	192.90	188.17	191.54	64,288
14 Jun 21	191.42000 +1.72	192.27	188.76	189.71	67,174
11 Jun 21	189.70000 -0.13	191.88	188.80	190.48	55,969
10 Jun 21	189.83000 -0.48	191.96	189.13	191.96	73,298
09 Jun 21	190.31000 -1.88	192.89	189.55	192.80	82,227
08 Jun 21	192.19000 -1.63	194.28	191.34	194.28	61,783
07 Jun 21	193.82001 -1.06	195.18	192.85	194.69	58,091
04 Jun 21	194.88000 -2.07	198.82	193.65	197.06	49,826
03 Jun 21	196.95000 -2.30	199.36	196.21	198.13	55,422
02 Jun 21	199.25000 -1.40	200.59	197.34	199.98	54,643
01 Jun 21	200.64999 -0.48	203.63	199.47	202.27	74,879
28 May 21	201.13000 -0.83	202.06	198.78	201.96	86,893
27 May 21	201.96001 +6.71	202.00	194.51	194.71	335,236
26 May 21	195.25000 -1.07	196.82	194.55	195.62	127,492
25 May 21	196.32001 -0.40	198.56	195.10	197.47	88,232
24 May 21	196.72000 -1.90	199.23	194.10	197.32	51,750
21 May 21	198.62000 -0.16	203.24	197.88	200.75	56,578
20 May 21	198.78000 +1.36	206.46	196.30	196.79	39,290
19 May 21	197.42000 -4.07	199.98	196.31	199.98	68,682
18 May 21	201.49001 -1.95	204.83	201.12	204.45	95,236
17 May 21	203.44000 -0.39	205.39	199.79	204.16	56,318
14 May 21	203.83000 +0.25	205.57	201.22	204.70	52,171
13 May 21	203.58000 +2.75	204.87	200.27	200.68	59,928
12 May 21	200.83000 -1.33	206.03	198.87	201.40	65,460
11 May 21	202.16000 -6.47	207.66	201.44	207.66	63,880
10 May 21	208.63000 -1.70	215.49	208.16	210.50	47,398
07 May 21	210.33000 +0.76	211.42	209.09	209.83	50,647
06 May 21	209.57001 -1.83	217.46	206.83	211.13	57,818
05 May 21	211.39999 -1.22	216.86	210.49	213.96	45,888
04 May 21	212.62000 -4.14	218.00	211.49	216.37	61,794
03 May 21	216.75999 +2.74	218.19	213.76	214.91	53,806
30 Apr 21	214.02000 -6.31	220.00	213.53	217.64	85,955
29 Apr 21	220.33000 +0.11	221.61	219.06	221.11	56,535
28 Apr 21	220.22000 -2.49	224.04	219.46	224.04	65,160
27 Apr 21	222.71001 -0.45	224.96	222.06	222.24	53,854
26 Apr 21	223.16000 -5.87	228.54	221.77	228.54	47,800
23 Apr 21	229.03000 +2.04	229.33	226.11	226.11	43,746
22 Apr 21	226.99001 -0.36	229.09	225.76	227.82	37,633
21 Apr 21	227.35001 +4.20	228.76	223.51	223.74	76,865
20 Apr 21	223.14999 -1.71	227.85	222.76	226.03	45,327
19 Apr 21	224.86000 -2.45	227.51	224.18	227.50	56,644
16 Apr 21	227.31000 +3.19	228.37	223.51	224.24	86,497
15 Apr 21	224.12000 +1.29	226.82	222.56	223.34	31,488
14 Apr 21	222.83000 -0.18	226.66	222.67	223.98	51,235
13 Apr 21	223.00999 +0.59	225.12	221.81	223.70	56,543
12 Apr 21	222.42000 +0.92	223.95	220.37	220.54	94,204
09 Apr 21	221.50000 -1.45	223.35	219.91	222.31	45,489
08 Apr 21	222.95000 +0.75	224.39	221.05	222.60	65,892
07 Apr 21	222.20000 -3.32	226.84	220.64	226.84	64,203
06 Apr 21	225.52000 +2.64	225.79	220.42	221.39	59,136
05 Apr 21	222.88000 -0.60	223.65	219.71	223.65	31,238
01 Apr 21	223.48000 +2.57	225.51	220.65	221.35	60,226
31 Mar 21	220.91000 -1.71	226.72	219.61	223.76	132,265
30 Mar 21	222.62000 -1.79	225.29	220.18	223.91	48,884
29 Mar 21	224.41000 +1.54	227.53	222.34	223.00	69,631
26 Mar 21	222.87000 -1.55	223.82	220.64	223.63	78,121
25 Mar 21	224.42000 -1.85	225.60	221.49	224.79	74,242
24 Mar 21	226.27000 -0.13	228.18	223.30	227.53	144,196
23 Mar 21	226.39999 -3.88	230.59	224.94	230.59	53,530
22 Mar 21	230.28000 +5.29	231.55	220.62	223.79	95,663
19 Mar 21	224.98500 -4.26	233.70	224.98	230.36	280,890
18 Mar 21	229.24001 -4.79	233.00	228.51	232.40	78,333
17 Mar 21	234.03000 -1.01	236.77	230.31	233.82	78,422
16 Mar 21	235.03999 +0.29	236.25	231.73	234.74	69,123
15 Mar 21	234.75000 +4.72	235.28	227.75	228.84	70,469
12 Mar 21	230.03000 -2.63	234.53	228.86	231.65	60,322
11 Mar 21	232.66000 +0.82	236.42	230.63	234.49	79,118
10 Mar 21	231.84000 -0.11	234.86	230.63	232.34	62,961
09 Mar 21	231.95000 +0.74	235.47	231.22	234.30	75,831
08 Mar 21	231.21001 -3.32	237.08	231.21	237.08	61,298
05 Mar 21	234.53000 +6.05	235.10	224.93	228.47	77,749
04 Mar 21	228.48000 -13.99	242.43	226.64	242.43	81,218
03 Mar 21	242.47000 -0.56	245.50	239.06	241.63	51,588
02 Mar 21	243.03000 -5.32	251.00	242.06	250.05	58,044
01 Mar 21	248.35001 +6.25	250.09	242.43	244.00	74,099
26 Feb 21	242.10001 -3.74	245.40	237.03	243.94	82,942
25 Feb 21	245.84000 +1.72	247.15	242.53	245.00	78,996
24 Feb 21	244.12000 -9.04	252.10	241.67	252.10	77,205
23 Feb 21	253.16000 -0.68	255.41	249.59	251.26	35,537
22 Feb 21	253.84000 -2.32	256.16	250.40	256.16	34,444
19 Feb 21	256.16000 +0.42	258.38	253.95	256.58	35,302
18 Feb 21	255.74001 -0.90	258.18	254.16	257.46	47,754
17 Feb 21	256.64001 +0.41	259.61	255.21	257.30	26,726
16 Feb 21	256.23001 -4.04	260.32	252.28	259.52	39,287
12 Feb 21	260.26999 +0.27	261.70	258.87	258.90	37,375
11 Feb 21	260.00000 +2.46	266.77	256.91	256.91	72,365
10 Feb 21	257.54001 -3.00	264.99	254.84	263.14	85,639
09 Feb 21	260.54001 +1.83	263.32	256.72	258.79	57,873
08 Feb 21	258.70999 +1.18	265.88	254.21	259.54	92,587
05 Feb 21	257.53000 +7.39	257.53	250.40	250.40	38,009
04 Feb 21	250.14000 +1.06	253.02	247.67	249.44	28,012
03 Feb 21	249.08000 -1.57	254.19	247.99	251.89	31,210
02 Feb 21	250.64999 +4.74	250.71	247.62	248.12	45,229
01 Feb 21	245.91000 +2.81	247.10	243.79	244.06	66,675
29 Jan 21	243.10001 -2.79	246.61	240.57	246.61	69,369
28 Jan 21	245.89000 +3.40	247.70	237.94	243.43	61,769
27 Jan 21	242.49001 +6.52	245.30	232.51	235.09	140,809
26 Jan 21	235.97000 -1.72	239.00	234.86	239.00	43,377
25 Jan 21	237.69000 +1.24	238.51	234.48	236.46	37,653
22 Jan 21	236.45000 -3.87	240.80	235.00	240.80	56,483
21 Jan 21	240.32001 -2.34	246.98	240.21	243.87	42,898
20 Jan 21	242.66000 +0.25	244.40	241.44	244.40	71,201
19 Jan 21	242.41000 -5.49	250.74	241.85	249.88	107,592
15 Jan 21	247.89999 -1.85	257.99	244.25	247.15	73,496
14 Jan 21	249.75000 -4.06	255.03	246.98	255.03	41,833
13 Jan 21	253.81000 -3.19	258.93	253.36	258.36	61,452
12 Jan 21	257.00000 -0.14	258.98	252.38	256.38	33,894
11 Jan 21	257.14001 -2.15	261.20	255.62	258.20	44,233
08 Jan 21	259.29001 +1.76	260.00	255.27	255.90	50,926
07 Jan 21	257.53000 +6.56	257.54	251.97	252.27	57,839
06 Jan 21	250.97000 +8.14	251.15	242.62	242.62	72,199
05 Jan 21	242.83000 +1.92	243.58	238.24	240.82	69,182
04 Jan 21	240.91000 -4.69	245.75	238.92	245.60	53,744
31 Dec 20	245.60001 +0.76	246.10	241.60	245.31	40,449
30 Dec 20	244.84000 +2.75	245.02	240.22	241.92	27,422
29 Dec 20	242.09000 -2.60	246.68	240.23	244.58	56,308
28 Dec 20	244.69000 +1.44	245.45	240.22	244.54	98,144
24 Dec 20	243.25000 -7.75	251.00	242.29	249.99	41,743
23 Dec 20	251.00000 +0.96	256.77	248.12	251.96	364,114
22 Dec 20	250.03999 +1.57	253.89	247.91	248.26	132,797
21 Dec 20	248.47000 +0.82	250.95	244.85	247.40	123,063
18 Dec 20	247.64999 -0.03	248.64	243.83	247.26	219,581
17 Dec 20	247.67999 +1.67	249.55	245.03	246.77	84,733
16 Dec 20	246.00999 +4.18	246.84	241.10	241.23	81,810
15 Dec 20	241.83000 +6.11	243.48	236.37	236.37	86,727
14 Dec 20	235.72000 +2.40	239.53	233.39	233.39	75,975
11 Dec 20	233.32001 +2.86	236.74	230.45	231.30	70,227
10 Dec 20	230.46001 +2.90	232.36	226.61	227.69	76,825
09 Dec 20	227.56000 +5.31	227.59	220.64	223.85	72,399
08 Dec 20	222.25000 +1.11	223.46	219.58	220.02	92,562
07 Dec 20	221.14000 -1.71	226.33	220.32	222.58	104,725
04 Dec 20	222.85001 +3.38	224.45	215.23	218.27	76,189
03 Dec 20	219.47000 -1.65	225.90	218.80	220.23	56,093
02 Dec 20	221.12000 -3.88	229.21	218.94	226.09	91,714
01 Dec 20	225.00000 -0.61	232.13	224.22	226.30	96,780
30 Nov 20	225.61000 -0.97	228.99	220.69	228.01	245,846
27 Nov 20	226.58000 -3.37	228.81	225.94	227.95	35,660
25 Nov 20	229.95000 -0.65	231.03	220.19	228.59	404,043
24 Nov 20	230.60001 -7.26	241.85	229.82	237.86	179,204
23 Nov 20	237.86000 -3.18	243.80	237.31	240.73	75,244
20 Nov 20	241.03999 -0.33	242.91	239.88	242.34	50,066
19 Nov 20	241.37000 -1.35	245.22	240.28	243.70	53,149
18 Nov 20	242.72000 -1.00	244.68	240.48	243.02	38,036
17 Nov 20	243.72000 -1.54	245.30	240.92	243.77	56,988
16 Nov 20	245.25999 +8.38	245.27	236.99	236.99	51,786
13 Nov 20	236.88000 -0.98	242.12	232.98	238.06	96,831
12 Nov 20	237.86000 -9.48	247.98	235.26	247.98	56,334
11 Nov 20	247.34000 +9.29	247.34	239.74	239.74	79,359
10 Nov 20	238.05000 +6.29	238.05	231.76	233.34	59,157
09 Nov 20	231.75999 -4.72	242.46	230.94	241.83	71,178
06 Nov 20	236.48000 -2.32	237.80	234.21	236.17	51,123
05 Nov 20	238.80000 -0.11	240.80	236.75	240.80	59,072
04 Nov 20	238.91000 -1.47	241.62	235.76	241.62	38,584
03 Nov 20	240.38000 +4.45	242.01	238.31	238.58	50,894
02 Nov 20	235.92999 +3.06	238.50	233.05	234.96	52,858
30 Oct 20	232.87000 -3.31	241.07	226.30	235.31	87,970
29 Oct 20	236.17999 +1.42	242.60	232.71	232.71	133,546
28 Oct 20	234.75999 +0.43	239.04	229.57	231.42	373,164
27 Oct 20	234.33000 +5.32	238.17	230.06	230.06	106,520
26 Oct 20	229.00999 -1.99	231.06	227.25	230.23	35,984
23 Oct 20	231.00000 +0.50	231.96	228.12	231.64	49,460
22 Oct 20	230.50000 +0.90	233.02	229.89	230.68	50,895
21 Oct 20	229.60001 +4.65	230.98	226.61	226.61	44,923
20 Oct 20	224.95000 -0.79	227.78	224.14	227.65	32,513
19 Oct 20	225.74001 -3.26	231.00	225.62	229.75	31,800
16 Oct 20	229.00000 -0.27	231.00	227.87	229.27	55,990
15 Oct 20	229.27000 +2.06	231.88	225.41	227.12	44,878
14 Oct 20	227.21001 -2.11	232.84	226.74	228.60	55,200
13 Oct 20	229.32001 +1.37	232.95	226.98	229.08	40,942
12 Oct 20	227.95000 +6.36	228.15	221.04	222.38	29,784
09 Oct 20	221.59000 +0.30	224.01	220.96	221.47	39,412
08 Oct 20	221.28999 +0.96	221.87	219.11	220.52	31,316
07 Oct 20	220.33000 +1.79	224.55	219.53	221.09	57,259
06 Oct 20	218.53999 +0.22	221.73	216.51	219.16	52,516
05 Oct 20	218.32001 +5.07	218.79	212.84	214.99	66,686
02 Oct 20	213.25000 +2.08	215.04	199.15	208.07	39,116
01 Oct 20	211.17000 +0.89	212.45	207.48	211.32	79,471
30 Sep 20	210.28000 +0.21	212.20	208.65	210.63	73,785
29 Sep 20	210.07001 +1.58	211.10	207.63	207.63	39,611
28 Sep 20	208.49001 +4.06	210.04	206.51	206.51	55,029
25 Sep 20	204.42999 +1.88	204.83	201.49	202.60	51,861
24 Sep 20	202.55000 -0.76	210.50	202.29	204.47	61,201
23 Sep 20	203.31000 -5.19	210.42	202.88	210.42	409,377
22 Sep 20	208.50000 -4.86	214.43	207.12	210.00	149,409
21 Sep 20	213.36000 -7.04	222.37	210.53	218.80	96,421
18 Sep 20	220.39999 -1.41	225.31	217.85	221.03	343,712
17 Sep 20	221.81000 +0.20	223.83	220.25	220.25	75,010
16 Sep 20	221.61000 +0.91	224.76	220.56	220.56	65,783
15 Sep 20	220.70000 -3.58	224.85	220.42	224.85	63,269
14 Sep 20	224.28000 +3.80	226.57	220.58	220.58	73,517
11 Sep 20	220.48000 +0.19	224.18	219.89	221.77	53,869
10 Sep 20	220.28999 -0.29	222.66	219.53	221.33	55,652
09 Sep 20	220.58000 +9.51	223.24	211.93	213.39	72,925
08 Sep 20	211.07001 +1.13	214.26	206.36	209.12	78,766
04 Sep 20	209.94000 -4.86	220.01	209.15	216.49	55,410
03 Sep 20	214.80000 -3.05	218.21	214.38	217.61	49,282
02 Sep 20	217.85001 +4.36	218.88	213.97	213.97	46,087
01 Sep 20	213.49001 +0.05	214.40	211.13	211.77	38,605
31 Aug 20	213.44000 +5.93	215.66	208.06	211.10	69,531
28 Aug 20	207.50999 -3.96	212.86	207.13	211.17	27,331
27 Aug 20	211.47000 +5.97	212.41	206.82	206.82	34,105
26 Aug 20	205.50000 -6.08	211.50	204.36	211.50	67,232
25 Aug 20	211.58000 +2.49	212.18	208.59	209.11	49,971
24 Aug 20	209.09000 -3.54	214.99	206.59	211.19	69,866
21 Aug 20	212.63000 -8.60	220.43	210.15	220.43	72,893
20 Aug 20	221.23000 -1.47	223.29	220.10	221.17	31,075
19 Aug 20	222.70000 +0.39	223.87	220.08	222.63	28,775
18 Aug 20	222.31000 +1.76	222.59	217.59	220.45	43,007
17 Aug 20	220.55000 +3.23	220.60	215.00	217.18	27,037
14 Aug 20	217.32001 +1.60	219.80	215.79	216.87	31,906
13 Aug 20	215.72000 -0.38	216.78	212.68	215.47	37,683
12 Aug 20	216.10001 -1.44	219.96	216.10	218.95	26,426
11 Aug 20	217.53999 +0.72	219.53	217.28	218.52	33,029
10 Aug 20	216.82001 -0.38	218.23	215.21	218.16	31,216
07 Aug 20	217.20000 +0.16	218.37	215.51	215.76	40,884
06 Aug 20	217.03999 +0.60	218.98	215.68	217.19	31,431
05 Aug 20	216.44000 +2.86	218.72	213.42	215.14	38,025
04 Aug 20	213.58000 -1.20	216.00	212.37	212.80	46,158
03 Aug 20	214.78000 +4.66	214.99	211.45	212.05	47,656
31 Jul 20	210.12000 +0.88	213.42	205.78	213.42	54,558
30 Jul 20	209.24001 -0.76	213.23	208.68	208.68	35,187
29 Jul 20	210.00000 +0.98	211.69	208.07	209.54	52,197
28 Jul 20	209.02000 -1.40	210.00	206.20	209.03	39,965
27 Jul 20	210.42000 +4.17	210.93	203.94	206.55	36,971
24 Jul 20	206.25000 -1.57	209.42	204.05	209.42	29,106
23 Jul 20	207.82001 -0.19	211.62	206.58	206.58	32,058
22 Jul 20	208.00999 +1.94	208.95	205.12	206.43	52,181
21 Jul 20	206.07001 +1.23	207.81	204.67	207.81	28,240
20 Jul 20	204.84000 +1.08	209.33	201.56	201.56	35,721
17 Jul 20	203.75999 +1.51	206.87	201.37	202.76	57,002
16 Jul 20	202.25000 +1.68	203.88	200.08	200.25	41,316
15 Jul 20	200.57001 +3.42	201.79	196.84	198.46	50,803
14 Jul 20	197.14999 +5.15	197.80	191.58	192.99	40,664
13 Jul 20	192.00000 -1.83	195.48	191.73	194.32	40,953
10 Jul 20	193.83000 +5.20	194.69	189.43	189.43	57,253
09 Jul 20	188.63000 -3.26	193.02	183.86	193.02	73,712
08 Jul 20	191.89000 +2.41	192.70	189.43	190.44	40,626
07 Jul 20	189.48000 -1.15	191.02	187.25	190.55	39,826
06 Jul 20	190.63000 +0.40	191.98	189.90	191.98	36,835
02 Jul 20	190.23000 +0.31	192.88	189.81	191.39	49,308
01 Jul 20	189.92000 -1.98	192.68	189.27	192.68	55,969
30 Jun 20	191.89999 +3.40	194.07	186.79	189.31	85,935
29 Jun 20	188.50000 +2.44	190.58	187.52	187.62	34,270
26 Jun 20	186.06000 -2.11	188.88	184.90	187.38	140,685
25 Jun 20	188.17000 +4.76	188.87	181.20	183.29	49,640
24 Jun 20	183.41000 -2.70	186.35	182.01	186.35	73,194
23 Jun 20	186.11000 +2.44	187.64	183.72	184.31	88,204
22 Jun 20	183.67000 -2.86	189.00	182.20	186.94	52,473
19 Jun 20	186.53000 +6.03	186.98	181.46	182.46	131,574
18 Jun 20	180.50000 -2.67	184.70	180.40	182.19	50,655
17 Jun 20	183.17000 +3.71	185.07	178.83	179.76	86,987
16 Jun 20	179.46001 +0.49	182.14	178.55	182.14	71,019
15 Jun 20	178.97000 +1.23	180.26	173.32	174.44	57,993
12 Jun 20	177.74001 +0.36	182.53	174.61	181.24	50,945
11 Jun 20	177.38000 -8.89	184.75	176.65	183.34	62,589
10 Jun 20	186.27000 -0.15	188.40	181.92	186.15	61,032
09 Jun 20	186.42000 -3.53	188.84	182.94	188.84	80,864
08 Jun 20	189.95000 +4.61	190.00	184.64	185.00	78,856
05 Jun 20	185.34000 +4.44	186.53	180.37	182.45	75,898
04 Jun 20	180.89999 -2.24	183.28	178.18	183.28	53,281
03 Jun 20	183.14000 +2.74	184.60	178.68	180.99	67,051
02 Jun 20	180.39999 +5.04	180.63	175.67	176.22	85,605
01 Jun 20	175.36000 -4.88	182.53	174.41	180.90	66,347
29 May 20	180.24001 +5.71	180.45	172.16	174.31	304,460
28 May 20	174.53000 +3.53	175.73	171.85	172.47	99,992
27 May 20	171.00000 -3.70	177.37	170.01	177.37	96,263
26 May 20	174.70000 +2.51	176.08	171.43	175.31	75,199
22 May 20	172.19000 -2.10	173.84	170.02	173.84	63,451
21 May 20	174.28999 +1.87	175.10	172.13	172.14	62,465
20 May 20	172.42000 +1.48	173.98	167.42	171.46	79,423
19 May 20	170.94000 +1.21	172.62	166.63	169.35	88,948
18 May 20	169.73000 +5.25	171.32	166.59	169.70	92,151
15 May 20	164.48000 +2.13	165.46	158.00	160.08	207,692
14 May 20	162.35001 +2.81	163.23	154.63	158.52	80,344
13 May 20	159.53999 -11.12	170.30	157.84	170.30	111,557
12 May 20	170.66000 -1.84	174.68	169.78	173.62	60,921
11 May 20	172.50000 +3.77	174.23	168.01	168.28	111,934
08 May 20	168.73000 -15.93	184.43	167.57	184.00	150,464
07 May 20	184.66000 +2.23	187.43	182.91	184.31	113,042
06 May 20	182.42999 +2.17	184.32	175.55	181.11	77,984
05 May 20	180.25999 +3.65	183.31	178.26	179.47	86,513
04 May 20	176.61000 +4.17	177.06	171.45	171.45	62,887
01 May 20	172.44000 -5.62	178.77	172.32	175.86	39,877
30 Apr 20	178.06000 -5.97	184.75	177.39	184.75	103,947
29 Apr 20	184.03000 +2.51	186.82	182.16	182.88	90,759
28 Apr 20	181.52000 +1.38	185.68	180.12	182.14	125,784
27 Apr 20	180.14000 +6.82	181.16	174.63	174.63	88,155
24 Apr 20	173.32001 +1.67	174.78	168.59	172.08	86,681
23 Apr 20	171.64999 -5.38	178.63	169.98	175.17	137,500
22 Apr 20	177.03000 -0.38	187.78	172.13	182.20	554,150
21 Apr 20	177.41000 -1.83	184.21	177.00	179.99	241,758
20 Apr 20	179.24001 +2.40	179.93	174.36	176.63	106,663
17 Apr 20	176.84000 +9.06	178.07	170.89	172.95	164,023
16 Apr 20	167.78000 +5.32	168.14	157.21	162.83	102,982
15 Apr 20	162.46001 -4.42	169.94	160.53	165.21	102,329
14 Apr 20	166.88000 -1.18	173.25	165.51	169.56	79,901
13 Apr 20	168.06000 +1.97	168.47	161.53	164.75	54,170
09 Apr 20	166.09000 -2.64	173.78	162.76	170.29	76,841
08 Apr 20	168.73000 +2.10	169.83	162.74	168.40	67,119
07 Apr 20	166.63000 -3.75	173.00	164.01	173.00	94,031
06 Apr 20	170.38000 +6.24	170.66	163.80	166.82	111,798
03 Apr 20	164.14000 +2.72	167.49	151.72	159.70	125,604
02 Apr 20	161.42000 +8.47	163.35	147.85	150.58	90,771
01 Apr 20	152.95000 +4.71	153.48	143.67	146.00	113,601
31 Mar 20	148.24001 -26.10	173.00	148.22	173.00	208,859
30 Mar 20	174.34000 +11.36	176.25	156.99	164.80	105,493
27 Mar 20	162.98000 -2.23	174.03	152.52	161.16	127,857
26 Mar 20	165.21001 +21.09	165.63	138.86	144.36	156,097
25 Mar 20	144.12000 -8.83	154.89	137.10	153.41	673,573
24 Mar 20	152.95000 -2.07	164.95	151.20	162.55	215,836
23 Mar 20	155.02000 -22.39	182.03	152.01	180.00	211,342
20 Mar 20	177.41000 +16.15	183.27	159.00	159.00	235,017
19 Mar 20	161.25999 -9.42	178.03	153.63	166.01	123,352
18 Mar 20	170.67999 -1.77	200.00	163.00	168.90	339,808
17 Mar 20	172.45000 +26.33	176.15	144.02	149.11	150,577
16 Mar 20	146.12000 -8.63	151.14	130.20	130.20	152,230
13 Mar 20	154.75000 +19.48	154.76	133.94	140.26	181,279
12 Mar 20	135.27000 -10.38	141.80	133.45	138.62	162,236
11 Mar 20	145.64999 -9.60	155.74	143.84	153.16	97,755
10 Mar 20	155.25000 +5.26	158.07	148.63	153.18	150,926
09 Mar 20	149.99001 -1.37	151.86	144.26	144.26	118,680
06 Mar 20	151.36000 +0.26	154.17	146.30	148.06	140,663
05 Mar 20	151.10001 -4.08	154.05	149.27	153.29	124,447
04 Mar 20	155.17999 +2.91	155.92	152.50	154.07	157,959
03 Mar 20	152.27000 +1.05	154.74	150.10	151.54	132,336
02 Mar 20	151.22000 +8.30	151.53	142.70	143.54	143,891
28 Feb 20	142.92000 -11.83	151.31	137.42	151.31	319,208
27 Feb 20	154.75000 -4.40	159.40	154.75	157.53	151,017
26 Feb 20	159.14999 +2.22	160.66	156.99	157.63	130,913
25 Feb 20	156.92999 -0.82	158.41	154.61	157.92	125,953
24 Feb 20	157.75000 -1.25	158.35	156.09	156.09	90,152
21 Feb 20	159.00000 -1.58	161.04	158.60	160.27	78,502
20 Feb 20	160.58000 -1.46	162.65	159.70	162.11	88,999
19 Feb 20	162.03999 -0.07	163.43	161.12	162.69	51,096
18 Feb 20	162.11000 -1.45	164.58	161.56	163.70	57,856
14 Feb 20	163.56000 +1.46	164.91	162.27	162.27	83,664
13 Feb 20	162.10001 +1.33	163.57	160.34	160.57	62,367
12 Feb 20	160.77000 -2.10	162.97	159.70	162.97	73,944
11 Feb 20	162.87000 +1.86	163.66	161.60	161.60	58,447
10 Feb 20	161.00999 -2.38	164.37	160.93	162.74	74,192
07 Feb 20	163.39000 -1.33	165.66	163.31	164.27	57,931
06 Feb 20	164.72000 +0.43	165.60	163.76	164.69	82,907
05 Feb 20	164.28999 -0.58	166.32	163.41	166.32	106,869
04 Feb 20	164.87000 -2.09	168.77	164.87	168.24	111,075
03 Feb 20	166.96001 +0.46	168.42	166.53	167.15	83,104
31 Jan 20	166.50000 -2.31	171.80	165.84	168.65	125,511
30 Jan 20	168.81000 +1.05	168.91	165.46	166.97	74,558
29 Jan 20	167.75999 +0.01	169.74	167.00	168.42	66,154
28 Jan 20	167.75000 +0.80	168.25	166.30	167.48	73,807
27 Jan 20	166.95000 -0.37	167.04	164.27	165.21	62,820
24 Jan 20	167.32001 +0.39	167.62	166.51	167.12	57,763
23 Jan 20	166.92999 -0.64	167.72	164.22	167.72	76,338
22 Jan 20	167.57001 -2.68	172.14	167.38	171.10	122,621
21 Jan 20	170.25000 +0.76	171.36	169.49	169.49	103,265
17 Jan 20	169.49001 +1.16	169.94	167.18	168.98	92,891
16 Jan 20	168.33000 +2.03	169.05	166.63	167.14	121,841
15 Jan 20	166.30000 +0.70	167.74	165.71	165.71	109,814
14 Jan 20	165.60001 +0.02	166.59	165.04	165.25	108,060
13 Jan 20	165.58000 +1.00	166.45	164.69	165.00	87,293
10 Jan 20	164.58000 -1.84	167.54	164.15	167.17	65,036
09 Jan 20	166.42000 +1.36	167.80	165.84	165.89	74,199
08 Jan 20	165.06000 -1.19	167.27	164.50	165.81	146,416
07 Jan 20	166.25000 -1.31	167.69	164.87	167.55	85,570
06 Jan 20	167.56000 +0.61	168.02	163.76	164.54	132,813
03 Jan 20	166.95000 +1.81	167.63	163.17	163.17	54,954
02 Jan 20	165.14000 -0.86	166.59	163.80	166.25	72,477
31 Dec 19	166.00000 -0.03	167.07	165.70	165.92	53,050
30 Dec 19	166.03000 -0.41	166.63	164.87	166.63	58,030
27 Dec 19	166.44000 -0.75	167.32	165.61	167.32	65,794
26 Dec 19	167.19000 -0.42	168.70	166.42	167.28	47,135
24 Dec 19	167.61000 +1.80	168.04	166.06	166.06	27,209
23 Dec 19	165.81000 -3.87	170.25	165.75	170.25	67,112
20 Dec 19	169.67999 +0.89	171.33	167.58	169.39	191,447
19 Dec 19	168.78999 -0.17	171.03	168.04	169.22	93,982
18 Dec 19	168.96001 -3.12	172.11	168.93	172.11	128,616
17 Dec 19	172.08000 -0.07	172.76	170.80	171.75	62,724
16 Dec 19	172.14999 +3.35	173.71	165.90	170.42	100,625
13 Dec 19	168.80000 +0.07	169.97	168.41	168.69	71,738
12 Dec 19	168.73000 -3.62	172.17	168.12	172.17	84,889
11 Dec 19	172.35001 +5.09	173.04	166.93	167.26	185,097
10 Dec 19	167.25999 -1.37	170.12	166.97	168.55	58,953
09 Dec 19	168.63000 -0.44	169.77	167.53	168.69	78,770
06 Dec 19	169.07001 +1.48	170.20	168.36	168.36	79,997
05 Dec 19	167.59000 -0.60	169.93	167.41	168.54	117,568
04 Dec 19	168.19000 +0.64	170.79	166.47	166.72	103,012
03 Dec 19	167.55000 +0.57	168.20	162.78	162.78	109,963
02 Dec 19	166.98000 -2.32	170.17	166.80	169.20	127,617
29 Nov 19	169.30000 -2.33	172.03	168.79	171.86	74,183
27 Nov 19	171.63000 -1.43	174.35	171.28	173.86	154,483
26 Nov 19	173.06000 +1.08	175.51	171.34	171.34	481,253
25 Nov 19	171.98000 -1.23	175.02	171.95	173.54	97,211
22 Nov 19	173.21001 +2.19	174.03	170.35	171.38	105,187
21 Nov 19	171.02000 -5.29	176.35	170.09	176.14	132,464
20 Nov 19	176.31000 -0.98	180.40	175.15	177.05	120,150
19 Nov 19	177.28999 -1.32	179.76	176.49	178.36	76,061
18 Nov 19	178.61000 +1.57	178.75	176.18	176.95	63,694
15 Nov 19	177.03999 -7.81	186.21	176.22	185.12	101,394
14 Nov 19	184.85001 +2.50	187.50	182.40	182.57	125,446
13 Nov 19	182.35001 +0.12	183.75	179.51	181.71	102,504
12 Nov 19	182.23000 +1.45	183.28	178.81	181.11	104,960
11 Nov 19	180.78000 +0.68	182.15	178.51	179.66	55,904
08 Nov 19	180.10001 +3.87	181.76	176.94	176.95	88,094
07 Nov 19	176.23000 -0.60	179.06	175.77	177.46	141,053
06 Nov 19	176.83000 -5.04	184.47	175.66	181.95	124,808
05 Nov 19	181.87000 +1.18	183.62	179.00	180.89	99,452
04 Nov 19	180.69000 -2.42	184.29	179.50	183.98	112,096
01 Nov 19	183.11000 -1.16	186.75	182.35	185.00	83,573
31 Oct 19	184.27000 -5.11	189.50	183.59	189.38	105,673
30 Oct 19	189.38000 +2.47	190.00	184.82	187.41	91,101
29 Oct 19	186.91000 +2.65	189.10	184.32	184.32	90,060
28 Oct 19	184.25999 -1.40	189.82	183.49	187.02	104,699
25 Oct 19	185.66000 +3.23	188.44	181.50	182.46	167,985
24 Oct 19	182.42999 -1.17	186.53	179.07	184.23	147,570
23 Oct 19	183.60001 -2.78	186.47	182.29	186.00	157,254
22 Oct 19	186.38000 -3.09	190.40	184.83	190.00	118,912
21 Oct 19	189.47000 +2.21	191.02	188.01	188.82	124,159
18 Oct 19	187.25999 +0.84	188.45	184.09	185.97	153,965
17 Oct 19	186.42000 +4.85	188.97	183.14	184.07	180,322
16 Oct 19	181.57001 +2.25	182.40	177.12	179.15	128,088
15 Oct 19	179.32001 -3.06	183.59	179.06	183.32	130,902
14 Oct 19	182.38000 -2.52	184.85	180.76	184.85	192,870
11 Oct 19	184.89999 +2.24	186.78	182.95	184.66	152,591
10 Oct 19	182.66000 +1.65	184.13	180.45	180.60	189,582
09 Oct 19	181.00999 +1.86	183.27	179.88	179.88	148,172
08 Oct 19	179.14999 +0.00	180.73	175.71	178.41	143,996
07 Oct 19	179.14999 -2.45	181.75	179.15	181.22	170,518
04 Oct 19	181.60001 +1.57	182.29	177.86	179.36	174,493
03 Oct 19	180.03000 +2.59	180.13	176.37	177.34	235,212
02 Oct 19	177.44000 -3.77	180.34	175.09	180.12	163,796
01 Oct 19	181.21001 -4.44	187.41	180.64	185.52	151,542
30 Sep 19	185.64999 +1.78	186.45	180.41	185.11	258,735
27 Sep 19	183.87000 -5.67	189.55	182.01	189.55	173,531
26 Sep 19	189.53999 -4.06	193.78	188.28	193.78	145,530
25 Sep 19	193.60001 +2.65	194.88	190.70	191.15	476,040
24 Sep 19	190.95000 +0.83	195.99	190.25	191.18	321,429
23 Sep 19	190.12000 -0.09	191.56	188.10	189.05	320,023
20 Sep 19	190.21001 -8.63	198.82	189.52	198.82	522,391
19 Sep 19	198.84000 -6.71	205.58	198.45	204.96	224,367
18 Sep 19	205.55000 -4.68	211.30	204.27	209.50	165,363
17 Sep 19	210.23000 +4.03	210.72	205.78	205.78	141,926
16 Sep 19	206.20000 +0.38	207.01	203.52	205.00	103,144
13 Sep 19	205.82001 -0.41	210.00	204.59	206.79	125,539
12 Sep 19	206.23000 +0.49	207.12	204.24	206.23	127,219
11 Sep 19	205.74001 +2.31	206.99	202.38	203.47	181,842
10 Sep 19	203.42999 -11.65	213.93	200.52	213.93	178,269
09 Sep 19	215.08000 -1.05	216.68	210.65	216.68	132,934
06 Sep 19	216.13000 +2.07	219.35	213.85	214.68	105,834
05 Sep 19	214.06000 -4.06	222.36	213.68	220.00	100,637
04 Sep 19	218.12000 +3.64	218.40	214.03	218.08	98,496
03 Sep 19	214.48000 -4.83	219.49	210.22	217.68	170,572
30 Aug 19	219.31000 +2.82	219.89	213.97	217.41	107,560
29 Aug 19	216.49001 +6.06	217.45	211.48	211.92	117,230
28 Aug 19	210.42999 -2.26	211.82	207.31	211.82	169,175
27 Aug 19	212.69000 -0.82	214.85	208.95	214.41	284,705
26 Aug 19	213.50999 -1.33	216.73	211.55	215.54	177,970
23 Aug 19	214.84000 -10.34	226.35	214.05	223.96	97,752
22 Aug 19	225.17999 +3.49	227.00	218.36	221.18	128,748
21 Aug 19	221.69000 +2.05	222.75	219.80	220.96	99,133
20 Aug 19	219.64000 -3.79	223.55	218.88	222.75	138,387
19 Aug 19	223.42999 +1.88	225.36	222.53	223.88	89,264
16 Aug 19	221.55000 +2.92	223.30	219.84	219.84	122,984
15 Aug 19	218.63000 +4.13	218.89	206.12	215.76	225,654
14 Aug 19	214.50000 -8.37	224.48	213.29	220.30	147,019
13 Aug 19	222.87000 +5.72	225.56	215.58	216.49	120,862
12 Aug 19	217.14999 -5.21	222.15	216.28	221.44	107,507
09 Aug 19	222.36000 -1.76	227.54	220.73	223.50	83,138
08 Aug 19	224.12000 +4.81	225.80	215.90	219.17	144,462
07 Aug 19	219.31000 +0.07	220.93	214.06	217.20	137,917
06 Aug 19	219.24001 +6.24	221.10	212.77	212.77	135,277
05 Aug 19	213.00000 -10.35	222.84	211.90	220.67	190,493
02 Aug 19	223.35001 +2.27	225.25	219.10	220.04	128,453
01 Aug 19	221.08000 -1.69	224.34	220.66	222.13	133,183
31 Jul 19	222.77000 -2.36	227.16	221.11	225.34	164,362
30 Jul 19	225.13000 -7.14	231.89	224.38	230.09	224,086
29 Jul 19	232.27000 -3.17	235.36	228.74	234.14	231,477
26 Jul 19	235.44000 -33.26	265.10	224.33	265.10	582,563
25 Jul 19	268.70001 +1.92	270.23	265.36	266.97	115,939
24 Jul 19	266.78000 +0.78	267.04	263.25	265.55	128,579
23 Jul 19	266.00000 +1.75	266.63	262.72	265.11	89,136
22 Jul 19	264.25000 +0.55	266.31	262.17	263.68	126,788
19 Jul 19	263.70001 -2.63	268.25	263.26	266.98	84,205
18 Jul 19	266.32999 +3.08	266.80	261.79	263.49	141,989
17 Jul 19	263.25000 -0.88	266.22	262.83	264.62	110,355
16 Jul 19	264.13000 -1.09	267.83	263.18	265.52	106,531
15 Jul 19	265.22000 -1.64	268.81	262.70	267.48	155,586
12 Jul 19	266.85999 +2.33	267.65	263.18	266.16	114,037
11 Jul 19	264.53000 -0.28	265.87	263.16	265.16	98,113
10 Jul 19	264.81000 -0.45	266.07	264.24	265.71	148,648
09 Jul 19	265.26001 -0.06	267.42	262.74	264.36	210,313
08 Jul 19	265.32001 +0.29	267.98	262.51	263.29	132,145
05 Jul 19	265.03000 +1.27	265.92	262.51	263.66	156,078
03 Jul 19	263.76001 +4.77	267.79	260.90	261.70	137,177
02 Jul 19	258.98999 +2.71	260.31	256.20	256.20	158,255
01 Jul 19	256.28000 +2.00	264.14	252.66	257.08	152,440
28 Jun 19	254.28000 +4.39	254.91	249.13	250.28	233,125
27 Jun 19	249.89000 -0.11	250.66	241.84	249.77	171,682
26 Jun 19	250.00000 -6.63	257.75	249.70	256.03	183,050
25 Jun 19	256.63000 +3.10	257.46	252.38	255.00	181,019
24 Jun 19	253.53000 +0.82	255.98	250.70	253.44	225,437
21 Jun 19	252.71001 -1.75	256.50	252.11	254.05	243,268
20 Jun 19	254.46001 +1.69	255.17	250.59	254.88	185,593
19 Jun 19	252.77000 +4.33	253.32	248.12	248.30	182,046
18 Jun 19	248.44000 +2.25	248.93	246.15	247.41	129,618
17 Jun 19	246.19000 -1.04	248.56	245.84	247.31	129,055
14 Jun 19	247.23000 +2.56	248.69	243.13	245.00	134,018
13 Jun 19	244.67000 -4.09	249.24	241.56	248.88	219,256
12 Jun 19	248.75999 +8.67	249.06	239.94	240.03	376,871
11 Jun 19	240.09000 +1.80	242.60	237.27	239.00	215,187
10 Jun 19	238.28999 +4.97	239.76	233.54	235.22	222,532
07 Jun 19	233.32001 +3.59	234.10	227.56	230.15	150,326
06 Jun 19	229.73000 +2.41	230.00	225.21	227.93	206,066
05 Jun 19	227.32001 +7.93	227.62	220.76	220.76	233,046
04 Jun 19	219.39000 +4.48	219.95	216.27	216.27	250,787
03 Jun 19	214.91000 +2.24	215.44	210.01	212.84	289,094
31 May 19	212.67000 +4.92	213.02	204.41	206.90	407,143
30 May 19	207.75000 +3.11	209.09	204.85	204.96	409,368
29 May 19	204.64000 +2.28	204.69	199.11	200.34	280,903
28 May 19	202.36000 +1.34	204.73	200.00	200.00	2,136,865
24 May 19	201.02000 -4.71	206.76	199.31	206.64	270,635
23 May 19	205.73000 -0.76	208.00	204.03	205.06	292,591
22 May 19	206.49001 +1.32	207.54	204.00	205.46	278,982
21 May 19	205.17000 -0.07	206.42	203.13	205.53	229,460
20 May 19	205.24001 +1.24	206.28	202.69	203.21	160,287
17 May 19	204.00000 +1.76	205.90	199.01	201.23	194,656
16 May 19	202.24001 +2.00	206.31	200.44	201.18	233,905
15 May 19	200.24001 +3.86	202.25	193.87	195.72	227,447
14 May 19	196.38000 +1.64	198.89	195.02	195.47	166,471
13 May 19	194.74001 -3.76	196.75	193.65	196.42	110,734
10 May 19	198.50000 +1.74	199.28	194.66	196.14	92,017
09 May 19	196.75999 -1.32	197.44	194.76	197.00	121,713
08 May 19	198.08000 +1.41	200.61	195.53	196.17	86,609
07 May 19	196.67000 -2.88	199.46	196.43	198.50	82,304
06 May 19	199.55000 +2.09	200.48	195.35	196.09	165,219
03 May 19	197.46001 +9.54	209.33	186.33	186.58	163,057
02 May 19	187.92000 +0.27	190.95	186.56	187.82	177,085
01 May 19	187.64999 -1.67	189.63	186.57	189.63	68,132
30 Apr 19	189.32001 +2.29	189.72	186.08	187.04	70,309
29 Apr 19	187.03000 +2.68	188.97	184.32	184.57	106,704
26 Apr 19	184.35001 +0.49	185.82	183.07	183.96	98,998
25 Apr 19	183.86000 +4.08	184.32	179.13	179.97	96,869
24 Apr 19	179.78000 -1.24	182.48	177.66	181.03	123,658
23 Apr 19	181.02000 +4.73	181.38	176.39	176.39	135,975
22 Apr 19	176.28999 -3.66	179.96	174.93	179.96	90,944
18 Apr 19	179.95000 +0.86	180.89	178.98	179.53	78,387
17 Apr 19	179.09000 -1.31	180.96	177.45	180.83	89,582
16 Apr 19	180.39999 +3.22	180.87	177.66	177.85	106,523
15 Apr 19	177.17999 -0.43	179.26	176.62	177.85	65,772
12 Apr 19	177.61000 +1.79	178.04	175.93	176.26	71,006
11 Apr 19	175.82001 +1.76	176.41	173.89	174.09	142,584
10 Apr 19	174.06000 +1.18	174.69	173.27	173.27	81,399
09 Apr 19	172.88000 -0.41	174.41	171.89	173.10	81,335
08 Apr 19	173.28999 -1.50	174.55	169.83	174.36	105,351
05 Apr 19	174.78999 -0.70	175.44	174.54	175.15	107,584
04 Apr 19	175.49001 -1.05	176.48	174.68	176.04	109,761
03 Apr 19	176.53999 -0.86	177.85	176.13	177.85	116,989
02 Apr 19	177.39999 -2.25	179.63	176.09	179.63	102,115
01 Apr 19	179.64999 +1.13	179.90	175.07	179.00	120,656
29 Mar 19	178.52000 +2.17	178.83	176.06	177.23	105,807
28 Mar 19	176.35001 -0.13	178.02	174.00	177.03	58,153
27 Mar 19	176.48000 -0.05	177.88	174.96	176.69	69,075
26 Mar 19	176.53000 +2.45	177.30	174.95	176.19	86,123
25 Mar 19	174.08000 -1.98	177.30	173.60	176.65	85,581
22 Mar 19	176.06000 +0.29	177.46	174.22	174.99	105,204
21 Mar 19	175.77000 +3.88	175.98	171.89	172.02	88,788
20 Mar 19	171.89000 -0.04	174.47	170.80	171.92	96,279
19 Mar 19	171.92999 -2.32	174.48	170.53	174.48	145,081
18 Mar 19	174.25000 +1.00	174.26	171.64	173.61	129,358
15 Mar 19	173.25000 -2.70	177.57	173.08	176.04	579,504
14 Mar 19	175.95000 -0.49	176.81	174.03	176.68	130,215
13 Mar 19	176.44000 +1.22	176.95	173.38	176.18	170,012
12 Mar 19	175.22000 -4.66	181.08	174.62	180.48	123,409
11 Mar 19	179.88000 +0.87	180.65	177.49	179.76	121,270
08 Mar 19	179.00999 -1.93	180.67	176.93	179.34	82,226
07 Mar 19	180.94000 -3.54	185.50	180.46	184.71	80,380
06 Mar 19	184.48000 -1.45	188.02	182.34	185.53	87,280
05 Mar 19	185.92999 +0.96	187.00	180.82	185.00	74,710
04 Mar 19	184.97000 +1.82	184.97	180.80	183.92	54,246
01 Mar 19	183.14999 +4.93	183.87	176.35	179.60	94,546
28 Feb 19	178.22000 -4.21	182.50	174.93	182.50	102,557
27 Feb 19	182.42999 -2.35	184.85	182.10	184.70	53,554
26 Feb 19	184.78000 +4.63	186.29	178.24	180.07	67,056
25 Feb 19	180.14999 +3.13	181.73	177.81	178.92	57,810
22 Feb 19	177.02000 +9.39	177.42	167.80	171.37	63,662
21 Feb 19	167.63000 -0.08	168.95	165.44	167.39	83,699
20 Feb 19	167.71001 +0.57	169.06	166.25	167.15	58,308
19 Feb 19	167.14000 +1.85	167.95	165.23	165.24	47,469
15 Feb 19	165.28999 +3.02	166.26	161.98	162.89	61,065
14 Feb 19	162.27000 -0.35	163.92	161.47	162.01	36,360
13 Feb 19	162.62000 +2.67	163.26	160.10	160.10	39,563
12 Feb 19	159.95000 +1.70	160.19	158.07	158.07	50,834
11 Feb 19	158.25000 -0.48	159.93	157.55	159.03	42,349
08 Feb 19	158.73000 +2.58	159.78	156.16	156.16	39,531
07 Feb 19	156.14999 +2.67	156.58	152.67	153.22	49,576
06 Feb 19	153.48000 +0.52	154.49	152.29	153.13	29,610
05 Feb 19	152.96001 +0.64	154.70	152.01	152.87	33,554
04 Feb 19	152.32001 +0.31	154.00	151.50	152.00	78,104
01 Feb 19	152.00999 +5.63	152.01	146.47	146.47	129,671
31 Jan 19	146.38000 +1.11	147.78	144.98	145.38	48,727
30 Jan 19	145.27000 +1.96	145.65	143.01	143.01	32,409
29 Jan 19	143.31000 +0.16	146.55	141.94	143.16	30,783
28 Jan 19	143.14999 +0.03	144.76	141.78	142.20	25,870
25 Jan 19	143.12000 +1.01	150.00	142.38	142.45	23,504
24 Jan 19	142.11000 +0.26	143.50	141.11	141.99	40,475
23 Jan 19	141.85001 +0.55	144.11	141.09	141.57	54,962
22 Jan 19	141.30000 -1.65	143.00	139.46	142.50	40,206
18 Jan 19	142.95000 +3.51	143.62	139.51	139.80	46,110
17 Jan 19	139.44000 -0.46	140.65	139.19	139.59	35,514
16 Jan 19	139.89999 +0.76	140.60	138.75	139.63	59,804
15 Jan 19	139.14000 +2.07	139.19	136.57	137.18	45,574
14 Jan 19	137.07001 -1.10	138.35	135.57	137.92	55,801
11 Jan 19	138.17000 +0.31	138.25	135.50	137.87	22,404
10 Jan 19	137.86000 +1.22	138.70	136.20	136.65	37,003
09 Jan 19	136.64000 +0.96	137.20	136.17	136.42	43,938
08 Jan 19	135.67999 +1.89	135.90	133.84	134.55	51,093
07 Jan 19	133.78999 -0.11	134.78	132.78	133.24	62,549
04 Jan 19	133.89999 +1.28	134.56	129.40	133.60	34,330
03 Jan 19	132.62000 +2.42	132.69	127.04	130.19	62,233
02 Jan 19	130.20000 -3.11	133.64	128.60	132.70	183,890
31 Dec 18	133.31000 +1.18	133.92	129.21	132.69	67,626
28 Dec 18	132.13000 +0.04	133.80	131.35	132.34	40,441
27 Dec 18	132.09000 +2.79	132.09	126.74	128.52	50,452
26 Dec 18	129.30000 +4.66	130.01	124.12	125.08	38,764
24 Dec 18	124.64000 -5.60	129.84	123.94	129.84	17,822
21 Dec 18	130.24001 +3.00	130.36	127.13	127.56	133,117
20 Dec 18	127.24000 -0.44	128.19	126.07	127.60	37,417
19 Dec 18	127.68000 -0.58	131.25	126.74	128.32	27,984
18 Dec 18	128.25999 +1.40	128.82	126.99	126.99	40,627
17 Dec 18	126.86000 -4.63	131.40	126.83	131.40	61,168
14 Dec 18	131.49001 +1.05	132.02	129.86	130.19	49,875
13 Dec 18	130.44000 -0.10	132.60	129.95	130.63	25,132
12 Dec 18	130.53999 -0.11	131.64	129.45	131.64	26,051
11 Dec 18	130.64999 +0.13	131.63	129.04	131.44	34,003
10 Dec 18	130.52000 -0.91	132.13	130.25	131.44	23,604
07 Dec 18	131.42999 -1.26	133.57	130.46	132.80	29,719
06 Dec 18	132.69000 -0.31	133.35	130.12	132.28	33,567
04 Dec 18	133.00000 -3.59	137.26	133.00	136.60	26,634
03 Dec 18	136.59000 -0.26	137.23	135.50	137.23	38,420
30 Nov 18	136.85001 -0.44	137.82	136.73	137.56	41,080
29 Nov 18	137.28999 +0.97	137.77	136.13	136.33	50,279
28 Nov 18	136.32001 +1.89	136.53	134.95	134.95	52,814
27 Nov 18	134.42999 +1.09	134.60	132.91	133.34	60,699
26 Nov 18	133.34000 +0.54	134.12	132.45	133.51	31,174
23 Nov 18	132.80000 +1.34	134.03	131.50	131.50	13,322
21 Nov 18	131.46001 -1.75	134.08	130.84	133.64	54,685
20 Nov 18	133.21001 -0.83	134.42	133.03	133.84	22,767
19 Nov 18	134.03999 -0.45	135.41	133.82	134.40	24,181
16 Nov 18	134.49001 +0.08	135.43	133.90	133.90	27,094
15 Nov 18	134.41000 +1.20	134.71	133.02	133.02	20,854
14 Nov 18	133.21001 -0.78	134.30	132.33	133.99	20,655
13 Nov 18	133.99001 +0.76	134.58	133.34	133.81	25,692
12 Nov 18	133.23000 -0.89	134.75	132.71	133.90	25,114
09 Nov 18	134.12000 +0.46	147.17	133.20	133.79	20,442
08 Nov 18	133.66000 +1.41	134.26	132.26	132.26	18,406
07 Nov 18	132.25000 +0.82	132.46	131.49	131.49	30,221
06 Nov 18	131.42999 +0.91	131.49	130.05	130.53	18,662
05 Nov 18	130.52000 +0.85	131.09	129.81	129.99	38,467
02 Nov 18	129.67000 -0.28	130.34	127.65	130.34	18,673
01 Nov 18	129.95000 +0.26	130.55	125.03	130.22	40,756
31 Oct 18	129.69000 -1.44	132.69	128.76	131.80	40,797
30 Oct 18	131.13000 +2.04	131.44	129.39	129.39	28,295
29 Oct 18	129.09000 -1.04	131.41	127.00	131.09	24,251
26 Oct 18	130.13000 +4.04	130.93	124.30	128.50	55,115
25 Oct 18	126.09000 +2.21	126.63	124.28	124.28	29,131
24 Oct 18	123.88000 +0.42	124.25	122.62	123.77	68,125
23 Oct 18	123.46000 -3.57	127.37	123.40	125.97	46,414
22 Oct 18	127.03000 +0.56	128.59	126.33	126.58	32,498
19 Oct 18	126.47000 +2.10	127.29	124.61	124.61	27,400
18 Oct 18	124.37000 -0.82	126.24	124.05	125.14	17,166
17 Oct 18	125.19000 +1.08	125.92	123.81	124.11	26,039
16 Oct 18	124.11000 +2.89	124.18	121.71	121.71	30,646
15 Oct 18	121.22000 -0.77	121.96	120.15	121.78	30,248
12 Oct 18	121.99000 -0.28	124.42	120.74	123.64	28,466
11 Oct 18	122.27000 -2.17	125.47	122.26	124.44	42,607
10 Oct 18	124.44000 -1.44	127.10	124.30	126.07	31,836
09 Oct 18	125.88000 +0.54	127.68	125.24	125.35	71,931
08 Oct 18	125.34000 +1.38	125.70	122.28	123.90	33,601
05 Oct 18	123.96000 -2.02	125.83	123.96	124.93	35,207
04 Oct 18	125.98000 +0.18	126.18	124.28	125.79	26,825
03 Oct 18	125.80000 -0.83	126.70	124.37	126.13	29,255
02 Oct 18	126.63000 +1.08	126.63	125.03	125.60	25,719
01 Oct 18	125.55000 -1.98	127.77	125.00	127.77	38,131
28 Sep 18	127.53000 +1.03	128.21	123.05	126.10	31,066
27 Sep 18	126.50000 +0.00	127.63	126.03	126.03	25,832
26 Sep 18	126.50000 -0.04	127.69	125.97	126.56	22,366
25 Sep 18	126.54000 -0.88	128.45	126.54	127.64	32,333
24 Sep 18	127.42000 -1.32	129.75	127.42	128.67	32,047
21 Sep 18	128.74001 -0.81	129.99	128.14	129.75	110,596
20 Sep 18	129.55000 +0.62	130.36	129.33	129.33	30,146
19 Sep 18	128.92999 -0.14	129.99	128.64	129.01	29,638
18 Sep 18	129.07001 -0.06	129.85	127.88	129.14	15,421
17 Sep 18	129.13000 +0.54	129.49	128.11	128.67	20,222
14 Sep 18	128.59000 +0.85	129.48	127.55	127.73	30,636
13 Sep 18	127.74000 +1.08	128.65	126.74	126.74	27,501
12 Sep 18	126.66000 -0.39	128.10	126.48	127.15	14,945
11 Sep 18	127.05000 +0.90	127.29	125.43	126.00	32,184
10 Sep 18	126.15000 -0.77	127.35	125.73	126.95	24,942
07 Sep 18	126.92000 +0.62	128.08	125.45	126.12	31,184
06 Sep 18	126.30000 +0.82	126.51	125.12	125.40	29,451
05 Sep 18	125.48000 -1.46	126.86	125.13	126.77	32,499
04 Sep 18	126.94000 +3.41	127.49	123.65	123.65	29,938
31 Aug 18	123.53000 -2.80	126.16	122.61	126.16	186,120
30 Aug 18	126.33000 +0.23	126.68	125.68	125.78	50,898
29 Aug 18	126.10000 -0.33	126.89	125.80	126.03	25,927
28 Aug 18	126.43000 -0.58	127.67	126.43	127.20	36,297
27 Aug 18	127.01000 -0.14	128.50	126.50	126.95	27,600
24 Aug 18	127.15000 +0.91	127.18	125.21	126.74	19,084
23 Aug 18	126.24000 -0.22	127.40	125.63	126.62	10,466
22 Aug 18	126.46000 -0.55	128.35	126.17	128.25	14,213
21 Aug 18	127.01000 +0.91	127.91	126.31	126.31	12,554
20 Aug 18	126.10000 -0.44	127.28	125.47	126.52	15,083
17 Aug 18	126.54000 +0.44	126.73	125.62	126.10	13,884
16 Aug 18	126.10000 +0.72	127.01	125.41	125.98	23,267
15 Aug 18	125.38000 +0.02	125.81	125.05	125.08	12,626
14 Aug 18	125.36000 +0.31	125.75	123.96	125.43	18,627
13 Aug 18	125.05000 -0.19	125.84	124.50	125.24	14,542
10 Aug 18	125.24000 -0.46	126.10	124.51	125.27	8,938
09 Aug 18	125.70000 +0.31	126.31	124.67	125.35	8,410
08 Aug 18	125.39000 -0.45	126.40	124.69	126.37	17,443
07 Aug 18	125.84000 -0.59	126.90	125.51	126.37	13,185
06 Aug 18	126.43000 -0.24	126.77	125.52	126.51	32,594
03 Aug 18	126.67000 -0.23	126.78	126.00	126.53	16,504
02 Aug 18	126.90000 +0.10	128.91	125.85	126.34	36,917
01 Aug 18	126.80000 +2.56	127.58	124.14	124.14	17,540
31 Jul 18	124.24000 +0.14	125.78	123.57	124.20	45,974
30 Jul 18	124.10000 +0.49	124.70	123.10	123.65	20,789
27 Jul 18	123.61000 +2.42	123.90	120.92	121.55	22,472
26 Jul 18	121.19000 +0.98	122.19	119.01	120.15	13,421
25 Jul 18	120.21000 +0.60	120.60	119.39	119.75	24,704
24 Jul 18	119.61000 -0.56	120.38	119.42	120.38	12,661
23 Jul 18	120.17000 +0.09	120.64	119.19	120.00	13,146
20 Jul 18	120.08000 +0.91	120.77	118.97	119.00	49,096
19 Jul 18	119.17000 -0.58	120.04	118.96	119.30	31,919
18 Jul 18	119.75000 +1.65	120.16	118.32	118.32	48,867
17 Jul 18	118.10000 -0.43	118.83	117.73	118.64	28,569
16 Jul 18	118.53000 +0.41	119.13	117.75	118.29	28,479
13 Jul 18	118.12000 +0.03	119.29	117.81	117.81	19,057
12 Jul 18	118.09000 +0.16	118.98	117.40	118.37	29,445
11 Jul 18	117.93000 -0.31	118.64	117.59	117.59	18,188
10 Jul 18	118.24000 -0.26	118.97	117.43	118.78	28,485
09 Jul 18	118.50000 +0.51	119.32	117.87	118.26	39,100
06 Jul 18	117.99000 +1.18	118.46	115.53	115.83	29,768
05 Jul 18	116.81000 -0.05	117.13	116.18	116.67	18,214
03 Jul 18	116.86000 +0.91	117.69	116.28	116.39	17,549
02 Jul 18	115.95000 -1.31	117.12	115.56	116.69	28,976
29 Jun 18	117.26000 +1.43	117.73	115.88	116.10	60,010
28 Jun 18	115.83000 +0.19	116.85	115.12	115.93	25,993
27 Jun 18	115.64000 -2.46	118.19	115.45	118.19	36,640
26 Jun 18	118.10000 -0.40	119.13	117.73	118.56	19,149
25 Jun 18	118.50000 -2.33	121.31	117.88	120.11	32,259
22 Jun 18	120.83000 +1.99	120.98	118.40	119.14	96,868
21 Jun 18	118.84000 -0.41	119.65	117.77	119.02	25,355
20 Jun 18	119.25000 -0.28	120.36	118.27	119.95	26,410
19 Jun 18	119.53000 +1.12	119.68	117.71	117.71	32,993
18 Jun 18	118.41000 +0.02	118.56	116.62	118.04	41,743
15 Jun 18	118.39000 +0.94	119.99	117.22	117.22	246,090
14 Jun 18	117.45000 -1.02	118.67	116.10	118.36	65,862
13 Jun 18	118.47000 +0.92	118.99	117.12	117.12	47,736
12 Jun 18	117.55000 -1.31	119.17	116.41	118.61	70,619
11 Jun 18	118.86000 +2.48	119.45	116.20	117.47	78,784
08 Jun 18	116.38000 +1.06	117.53	115.30	115.31	34,626
07 Jun 18	115.32000 +1.83	115.94	113.70	113.70	44,375
06 Jun 18	113.49000 +0.12	114.02	112.93	113.36	32,860
05 Jun 18	113.37000 -0.71	114.46	112.46	113.87	22,255
04 Jun 18	114.08000 +0.16	115.26	113.53	114.00	26,084
01 Jun 18	113.92000 +0.91	114.39	112.51	113.54	34,237
31 May 18	113.01000 -0.09	114.42	111.63	112.76	134,691
30 May 18	113.10000 +1.47	113.84	111.53	111.70	34,042
29 May 18	111.63000 -2.52	113.75	111.11	113.75	46,132
25 May 18	114.15000 +0.55	114.89	113.01	113.65	25,017
24 May 18	113.60000 -0.30	114.80	113.37	113.91	17,935
23 May 18	113.90000 +0.12	114.94	113.57	113.57	28,556
22 May 18	113.78000 +0.32	114.75	112.90	113.47	24,100
21 May 18	113.46000 +1.71	113.71	111.50	112.20	52,816
18 May 18	111.75000 -0.02	113.48	111.32	111.64	37,526
17 May 18	111.77000 -0.61	114.16	110.95	112.80	50,801
16 May 18	112.38000 +0.04	114.00	111.96	112.18	30,699
15 May 18	112.34000 +0.35	114.85	111.85	111.85	26,773
14 May 18	111.99000 -1.45	114.36	111.46	113.68	22,152
11 May 18	113.44000 -0.41	114.44	112.22	113.73	14,737
10 May 18	113.85000 +0.01	114.60	113.52	113.88	16,033
09 May 18	113.84000 -0.55	114.72	113.66	114.38	27,958
08 May 18	114.39000 -0.61	115.44	113.81	114.87	18,106
07 May 18	115.00000 +1.52	118.19	113.26	113.26	33,511
04 May 18	113.48000 -0.24	114.51	112.24	113.47	24,077
03 May 18	113.72000 +0.81	114.31	110.22	112.50	28,436
02 May 18	112.91000 -4.19	117.70	112.25	116.50	45,905
01 May 18	117.10000 +0.33	117.46	116.03	116.21	17,578
30 Apr 18	116.77000 -0.24	119.15	115.67	117.26	32,437
27 Apr 18	117.01000 -1.01	118.90	115.88	118.90	22,042
26 Apr 18	118.02000 -0.77	119.48	117.28	118.80	16,434
25 Apr 18	118.79000 -0.04	119.62	118.21	118.82	17,521
24 Apr 18	118.83000 +0.37	119.66	117.80	118.49	17,050
23 Apr 18	118.46000 +0.53	119.69	116.00	118.60	24,167
20 Apr 18	117.93000 -0.43	119.03	117.80	118.71	26,153
19 Apr 18	118.36000 +0.52	119.64	116.30	117.70	20,633
18 Apr 18	117.84000 -0.49	119.75	116.80	118.32	30,950
17 Apr 18	118.33000 +0.46	119.19	117.72	118.20	15,691
16 Apr 18	117.87000 +1.52	119.31	115.28	117.07	33,395
13 Apr 18	116.35000 +0.12	116.73	114.51	116.71	18,878
12 Apr 18	116.23000 +0.01	117.44	115.98	116.57	21,783
11 Apr 18	116.22000 -0.06	116.87	114.53	115.59	18,937
10 Apr 18	116.28000 +1.12	117.27	114.25	116.20	29,581
09 Apr 18	115.16000 +0.75	116.27	114.88	114.88	19,952
06 Apr 18	114.41000 -1.85	116.52	113.75	115.45	26,148
05 Apr 18	116.26000 -1.02	118.02	115.86	117.09	17,406
04 Apr 18	117.28000 +0.57	118.43	115.04	115.04	34,478
03 Apr 18	116.71000 +1.97	117.95	114.30	114.88	22,932
02 Apr 18	114.74000 -2.90	117.11	113.09	117.11	27,835
29 Mar 18	117.64000 +1.55	118.24	114.50	116.52	27,814
28 Mar 18	116.09000 +1.86	116.93	113.86	114.40	40,499
27 Mar 18	114.23000 -1.37	118.99	113.63	116.03	31,765
26 Mar 18	115.60000 +2.27	116.84	112.49	114.69	54,448
23 Mar 18	113.33000 -3.32	117.19	113.15	117.06	40,579
22 Mar 18	116.65000 -2.46	119.95	116.54	118.33	17,604
21 Mar 18	119.11000 -0.47	120.53	118.00	119.75	40,368
20 Mar 18	119.58000 +0.20	120.80	118.21	118.53	35,429
19 Mar 18	119.38000 -0.49	120.32	117.74	119.77	35,183
16 Mar 18	119.87000 +0.74	120.00	116.98	119.01	216,402
15 Mar 18	119.13000 -0.31	119.99	118.04	119.67	26,119
14 Mar 18	119.44000 -0.34	121.00	116.95	120.23	27,342
13 Mar 18	119.78000 +0.95	121.47	117.40	119.39	34,799
12 Mar 18	118.83000 +0.05	119.99	118.49	118.70	41,613
09 Mar 18	118.78000 +0.93	120.00	116.45	118.32	27,548
08 Mar 18	117.85000 -0.10	120.00	116.91	117.94	27,022
07 Mar 18	117.95000 -0.66	119.34	116.62	118.14	29,577
06 Mar 18	118.61000 -0.99	119.84	116.88	119.60	28,931
05 Mar 18	119.60000 +5.60	120.00	113.22	113.71	43,723
02 Mar 18	114.00000 +0.38	114.82	112.55	112.55	23,195
01 Mar 18	113.62000 -2.05	116.18	113.48	115.63	46,385
28 Feb 18	115.67000 +2.31	115.99	113.60	113.90	51,618
27 Feb 18	113.36000 -0.61	116.15	112.00	113.85	22,257
26 Feb 18	113.97000 +1.24	114.87	112.89	113.07	13,226
23 Feb 18	112.73000 +1.01	114.89	110.22	112.95	24,163
22 Feb 18	111.72000 -2.83	116.26	110.76	114.94	20,257
21 Feb 18	114.55000 +1.43	116.04	113.45	113.45	12,489
20 Feb 18	113.12000 -2.01	115.00	111.50	114.73	19,867
16 Feb 18	115.13000 +1.44	116.48	113.17	113.17	11,973
15 Feb 18	113.69000 +0.67	114.30	111.97	113.51	20,871
14 Feb 18	113.02000 +2.13	113.10	110.15	110.15	21,120
13 Feb 18	110.89000 -0.62	111.90	110.29	111.12	29,802
12 Feb 18	111.51000 -2.41	114.50	111.15	114.50	18,989
09 Feb 18	113.92000 +2.74	114.37	110.50	112.44	37,932
08 Feb 18	111.18000 -1.50	114.38	111.00	112.64	31,433
07 Feb 18	112.68000 +0.90	113.95	110.72	111.48	27,074
06 Feb 18	111.78000 -0.20	112.73	106.63	110.79	63,900
05 Feb 18	111.98000 -4.84	116.87	111.75	116.44	20,196
02 Feb 18	116.82000 -2.32	119.75	116.39	118.81	33,565
01 Feb 18	119.14000 +0.38	119.92	117.72	118.51	22,640
31 Jan 18	118.76000 +1.37	119.59	116.85	117.66	46,781
30 Jan 18	117.39000 -0.39	118.39	116.50	116.63	25,457
29 Jan 18	117.78000 -1.03	119.43	117.03	118.75	13,652
26 Jan 18	118.81000 +0.55	119.16	117.42	118.37	23,522
25 Jan 18	118.26000 +0.05	119.66	117.26	119.02	34,787
24 Jan 18	118.21000 -0.17	119.03	117.18	118.64	21,797
23 Jan 18	118.38000 +0.65	119.20	117.68	117.74	37,074
22 Jan 18	117.73000 -1.53	119.18	117.46	119.18	19,411
19 Jan 18	119.26000 +2.27	120.21	115.84	117.01	41,312
18 Jan 18	116.99000 -0.24	118.06	116.19	117.33	16,864
17 Jan 18	117.23000 +1.44	118.59	115.91	116.06	26,860
16 Jan 18	115.79000 -1.31	117.24	115.17	117.20	37,557
12 Jan 18	117.10000 -0.15	117.90	115.45	117.26	26,962
11 Jan 18	117.25000 +0.98	118.08	116.07	116.27	27,709
10 Jan 18	116.27000 -0.04	116.49	115.84	116.24	14,043
09 Jan 18	116.31000 -1.06	117.62	116.15	117.62	27,881
08 Jan 18	117.37000 -1.61	118.75	116.02	118.56	26,359
05 Jan 18	118.98000 -0.54	119.48	117.78	119.48	27,199
04 Jan 18	119.52000 -0.02	120.16	118.75	119.53	41,180
03 Jan 18	119.54000 +0.21	120.71	119.05	119.11	39,402
02 Jan 18	119.33000 -2.51	124.80	119.06	122.30	34,335
29 Dec 17	121.84000 +0.69	122.73	121.26	121.49	21,362
28 Dec 17	121.15000 +1.35	121.49	118.95	120.29	35,807
27 Dec 17	119.80000 -0.10	120.88	119.34	119.50	21,398
26 Dec 17	119.90000 +0.34	120.27	118.90	119.41	11,188
22 Dec 17	119.56000 +0.94	119.67	116.86	118.83	19,838
21 Dec 17	118.62000 +0.41	118.81	117.48	118.73	12,136
20 Dec 17	118.21000 -0.71	119.93	118.02	119.47	17,552
19 Dec 17	118.92000 +1.10	119.90	118.37	118.37	47,954
18 Dec 17	117.82000 -0.28	119.36	117.59	118.68	22,642
15 Dec 17	118.10000 +2.01	119.56	116.46	116.46	48,462
14 Dec 17	116.09000 -1.44	118.43	115.69	117.59	35,294
13 Dec 17	117.53000 -2.62	120.69	117.05	120.16	36,112
12 Dec 17	120.15000 +0.20	121.00	120.02	120.02	15,407
11 Dec 17	119.95000 +0.69	120.65	118.52	119.80	24,274
08 Dec 17	119.26000 -1.07	121.44	119.26	120.71	20,938
07 Dec 17	120.33000 -0.80	121.43	120.11	121.12	18,936
06 Dec 17	121.13000 +0.23	122.64	120.07	120.77	16,945
05 Dec 17	120.90000 -1.18	122.38	120.59	121.92	17,543
04 Dec 17	122.08000 +0.74	122.88	121.28	121.74	13,696
01 Dec 17	121.34000 -2.55	123.88	120.11	123.88	40,316
30 Nov 17	123.89000 +0.11	124.98	123.43	124.24	21,314
29 Nov 17	123.78000 +0.78	125.06	123.00	123.00	29,554
28 Nov 17	123.00000 +0.00	123.49	122.20	123.05	24,780
27 Nov 17	123.00000 +0.60	123.16	122.50	122.51	20,243
24 Nov 17	122.40000 +0.59	122.40	120.91	121.95	8,186
22 Nov 17	121.81000 -1.41	123.23	121.77	122.95	18,892
21 Nov 17	123.22000 +1.16	123.39	122.33	122.33	21,747
20 Nov 17	122.06000 -0.69	123.50	121.76	122.96	13,919
17 Nov 17	122.75000 +0.48	123.17	121.92	122.07	17,118
16 Nov 17	122.27000 -0.53	123.23	122.00	123.00	10,661
15 Nov 17	122.80000 +0.46	123.19	121.62	122.03	18,019
14 Nov 17	122.34000 +0.64	123.20	121.55	121.55	10,899
13 Nov 17	121.70000 -0.98	123.61	121.20	122.19	9,337
10 Nov 17	122.68000 +0.93	123.20	121.26	121.26	11,836
09 Nov 17	121.75000 -0.29	122.57	121.20	121.20	13,096
08 Nov 17	122.04000 -0.41	122.61	121.40	122.40	28,396
07 Nov 17	122.45000 -0.07	123.12	122.01	122.50	13,869
06 Nov 17	122.52000 -0.31	123.00	121.67	122.84	15,874
03 Nov 17	122.83000 +0.13	123.09	122.25	122.99	23,849
02 Nov 17	122.70000 +0.52	123.78	121.71	122.17	40,301
01 Nov 17	122.18000 +1.38	122.89	120.52	121.16	23,374
31 Oct 17	120.80000 -1.32	123.32	120.11	122.38	33,642
30 Oct 17	122.12000 -1.86	124.20	120.63	123.54	20,922
27 Oct 17	123.98000 -0.12	124.43	122.03	124.00	26,814
26 Oct 17	124.10000 +2.89	124.10	119.81	121.91	26,669
25 Oct 17	121.21000 -0.71	122.42	120.78	122.24	25,775
24 Oct 17	121.92000 -1.86	125.69	121.68	124.00	22,017
23 Oct 17	123.78000 -0.06	124.64	123.40	123.92	11,314
20 Oct 17	123.84000 +0.34	124.58	122.52	124.00	23,947
19 Oct 17	123.50000 +0.41	123.86	122.76	122.89	15,023
18 Oct 17	123.09000 +1.90	123.58	121.10	121.63	29,053
17 Oct 17	121.19000 -0.23	121.90	120.88	121.41	10,996
16 Oct 17	121.42000 +1.59	121.93	119.38	119.38	19,087
13 Oct 17	119.83000 -0.73	121.46	119.47	120.67	21,616
12 Oct 17	120.56000 +1.36	121.00	115.76	119.38	19,899
11 Oct 17	119.20000 +0.47	119.88	117.00	118.77	17,881
10 Oct 17	118.73000 +0.32	119.00	115.51	118.33	16,839
09 Oct 17	118.41000 -0.32	119.60	117.95	118.54	13,853
06 Oct 17	118.73000 -0.43	119.59	117.67	119.01	17,718
05 Oct 17	119.16000 +0.65	120.16	117.74	118.15	28,325
04 Oct 17	118.51000 -0.71	118.64	117.26	118.06	17,555
03 Oct 17	119.22000 -3.46	122.69	117.85	122.69	59,849
02 Oct 17	122.68000 +2.11	122.77	119.56	120.54	29,583
29 Sep 17	120.57000 +1.40	121.13	118.88	118.88	25,339
28 Sep 17	119.17000 -0.15	120.54	117.98	119.33	17,173
27 Sep 17	119.32000 +0.22	121.00	118.64	119.50	60,602
26 Sep 17	119.10000 +0.37	119.84	117.28	119.46	26,318
25 Sep 17	118.73000 +0.09	119.49	116.60	118.49	37,427
22 Sep 17	118.64000 +1.70	119.23	116.60	116.86	22,175
21 Sep 17	116.94000 -2.74	119.97	116.37	119.68	51,707
20 Sep 17	119.68000 +1.29	120.25	116.76	118.71	23,467
19 Sep 17	118.39000 -0.93	121.11	117.81	119.48	33,295
18 Sep 17	119.32000 +1.20	119.70	117.82	118.71	22,880
15 Sep 17	118.12000 -0.14	118.74	117.25	118.19	50,863
14 Sep 17	118.26000 -3.17	121.26	117.45	121.26	42,347
13 Sep 17	121.43000 +0.49	121.68	119.48	120.75	33,677
12 Sep 17	120.94000 +0.74	121.86	118.83	120.27	20,264
11 Sep 17	120.20000 -1.40	123.32	119.00	121.93	32,647
08 Sep 17	121.60000 +5.19	123.80	115.28	116.27	61,356
07 Sep 17	116.41000 -0.96	119.03	115.30	117.44	35,757
06 Sep 17	117.37000 +3.08	118.63	111.01	114.99	51,692
05 Sep 17	114.29000 -4.06	117.81	114.02	117.81	23,246
01 Sep 17	118.35000 -2.44	120.90	118.15	120.90	21,792
31 Aug 17	120.79000 +0.34	121.43	119.57	120.47	25,297
30 Aug 17	120.45000 +0.39	120.80	119.91	120.10	14,204
29 Aug 17	120.06000 -1.66	121.45	120.02	121.18	13,073
28 Aug 17	121.72000 +0.80	122.47	120.14	121.06	20,685
25 Aug 17	120.92000 +0.53	121.36	119.74	120.84	18,216
24 Aug 17	120.39000 -0.82	121.47	119.91	121.47	13,653
23 Aug 17	121.21000 -1.54	122.63	120.77	122.59	24,838
22 Aug 17	122.75000 +0.02	123.46	122.53	122.86	9,726
21 Aug 17	122.73000 +0.77	122.84	121.39	121.93	11,797
18 Aug 17	121.96000 -0.44	122.80	121.56	122.41	13,983
17 Aug 17	122.40000 -1.30	123.34	122.13	123.34	10,041
16 Aug 17	123.70000 +0.80	125.18	122.48	123.02	13,530
15 Aug 17	122.90000 -3.17	125.81	122.03	125.81	19,084
14 Aug 17	126.07000 +3.37	126.41	123.00	123.49	31,741
11 Aug 17	122.70000 -0.61	124.00	121.78	123.40	13,802
10 Aug 17	123.31000 -1.41	124.83	123.06	124.22	15,080
09 Aug 17	124.72000 +0.72	125.77	122.54	123.50	16,271
08 Aug 17	124.00000 -2.06	126.74	123.55	125.65	18,329
07 Aug 17	126.06000 -0.89	127.88	124.91	127.05	49,995
04 Aug 17	126.95000 -0.35	127.64	126.10	127.34	24,008
03 Aug 17	127.30000 +0.33	128.05	126.04	126.76	27,115
02 Aug 17	126.97000 -1.45	129.73	126.50	128.38	43,382
01 Aug 17	128.42000 +0.96	128.80	127.05	127.94	29,977
31 Jul 17	127.46000 -1.24	129.00	125.45	129.00	26,200
28 Jul 17	128.70000 +5.03	129.06	123.00	123.00	26,453
27 Jul 17	123.67000 -0.25	125.43	122.31	124.29	14,017
26 Jul 17	123.92000 -1.38	125.64	123.73	125.64	29,865
25 Jul 17	125.30000 -0.17	126.42	124.40	126.18	37,050
24 Jul 17	125.47000 +0.67	125.95	124.50	124.93	35,748
21 Jul 17	124.80000 +0.18	125.29	123.93	124.50	16,788
20 Jul 17	124.62000 +0.38	125.14	123.92	124.71	15,066
19 Jul 17	124.24000 -1.46	126.13	124.05	125.96	19,720
18 Jul 17	125.70000 +4.81	127.98	120.50	120.89	85,438
17 Jul 17	120.89000 +0.77	121.11	119.28	120.12	48,984
14 Jul 17	120.12000 -0.99	121.34	120.00	120.67	28,506
13 Jul 17	121.11000 -0.90	122.14	120.09	122.14	19,983
12 Jul 17	122.01000 +0.36	122.31	121.20	122.21	17,688
11 Jul 17	121.65000 +0.20	121.80	120.37	121.45	21,066
10 Jul 17	121.45000 -2.20	124.30	121.34	123.28	30,502
07 Jul 17	123.65000 +0.97	124.22	122.03	123.30	43,273
06 Jul 17	122.68000 -1.06	124.44	122.16	123.72	45,046
05 Jul 17	123.74000 -3.33	127.25	123.04	127.09	31,597
03 Jul 17	127.07000 +2.00	127.25	124.21	125.10	20,278
30 Jun 17	125.07000 +0.21	126.29	124.05	125.04	34,998
29 Jun 17	124.86000 -1.60	127.25	124.06	126.72	24,651
28 Jun 17	126.46000 +3.40	129.15	123.27	123.51	62,349
27 Jun 17	123.06000 -0.64	123.38	121.44	123.38	34,256
26 Jun 17	123.70000 -0.52	126.42	122.87	124.65	21,168
23 Jun 17	124.22000 +1.21	124.80	122.62	123.00	65,747
22 Jun 17	123.01000 -0.83	124.13	122.70	123.86	23,501
21 Jun 17	123.84000 -1.17	125.99	123.30	125.09	21,828
20 Jun 17	125.01000 -0.64	126.39	123.67	125.01	25,160
19 Jun 17	125.65000 -0.09	126.90	125.10	126.50	24,403
16 Jun 17	125.74000 +2.84	126.25	122.34	122.89	104,224
15 Jun 17	122.90000 -0.01	124.52	122.33	122.97	29,175
14 Jun 17	122.91000 +0.95	124.00	121.49	121.49	47,007
13 Jun 17	121.96000 +0.18	123.10	121.81	122.07	22,228
12 Jun 17	121.78000 +0.93	121.88	120.64	120.81	18,496
09 Jun 17	120.85000 -0.67	123.76	119.69	121.60	30,717
08 Jun 17	121.52000 +2.39	121.99	118.63	118.63	21,310
07 Jun 17	119.13000 +0.67	119.57	117.53	118.56	22,419
06 Jun 17	118.46000 -1.61	119.88	117.42	119.88	17,651
05 Jun 17	120.07000 -2.62	122.00	119.80	122.00	29,331
02 Jun 17	122.69000 +3.44	122.81	119.00	119.00	55,183
01 Jun 17	119.25000 +1.48	119.79	116.51	117.95	31,832
31 May 17	117.77000 +1.34	117.87	115.95	117.13	35,415
30 May 17	116.43000 -0.18	116.95	115.00	116.95	17,786
26 May 17	116.61000 -0.08	116.88	114.90	116.20	15,340
25 May 17	116.69000 +0.51	117.08	115.63	116.22	14,994
24 May 17	116.18000 -1.03	116.98	115.43	116.79	42,812
23 May 17	117.21000 +1.74	118.14	115.37	115.82	32,170
22 May 17	115.47000 +0.03	116.66	114.93	115.58	12,268
19 May 17	115.44000 -0.64	116.28	114.61	116.23	17,949
18 May 17	116.08000 +2.02	116.27	114.01	114.11	21,033
17 May 17	114.06000 -0.54	114.94	114.01	114.28	27,085
16 May 17	114.60000 -0.17	116.18	114.01	114.72	19,884
15 May 17	114.77000 -0.67	116.67	113.83	116.67	16,583
12 May 17	115.44000 +0.07	116.68	114.79	115.28	14,366
11 May 17	115.37000 -0.28	116.90	114.94	115.54	28,649
10 May 17	115.65000 -0.46	116.09	114.46	116.09	37,265
09 May 17	116.11000 -0.90	121.62	115.75	117.67	33,149
08 May 17	117.01000 -1.90	119.21	116.83	118.85	28,795
05 May 17	118.91000 +0.01	120.27	117.98	119.55	23,769
04 May 17	118.90000 -1.92	120.65	117.77	120.38	40,580
03 May 17	120.82000 -0.13	122.12	119.30	121.33	38,103
02 May 17	120.95000 -3.72	125.88	116.88	123.01	75,251
01 May 17	124.67000 +0.85	124.67	118.88	124.58	19,686
28 Apr 17	123.82000 -1.41	125.83	123.45	125.83	21,503
27 Apr 17	125.23000 +0.85	125.45	123.53	124.49	22,250
26 Apr 17	124.38000 +1.24	124.74	123.14	123.58	23,845
25 Apr 17	123.14000 +0.09	124.00	122.11	123.70	20,393
24 Apr 17	123.05000 -0.03	124.25	122.00	124.17	31,428
21 Apr 17	123.08000 +0.24	123.42	122.32	123.42	21,998
20 Apr 17	122.84000 +0.19	123.74	121.27	123.74	19,816
19 Apr 17	122.65000 +0.45	122.92	120.84	122.82	21,881
18 Apr 17	122.20000 -0.25	124.92	121.13	121.90	28,153
17 Apr 17	122.45000 +2.29	122.84	120.15	121.00	27,285
13 Apr 17	120.16000 -1.95	122.15	119.41	122.15	35,371
12 Apr 17	122.11000 +0.22	122.18	120.95	121.98	24,019
11 Apr 17	121.89000 +0.43	122.30	120.90	121.28	17,403
10 Apr 17	121.46000 +0.14	123.11	120.37	121.64	23,434
07 Apr 17	121.32000 +0.63	121.55	120.55	120.55	21,701
06 Apr 17	120.69000 -0.95	121.71	120.32	121.71	21,643
05 Apr 17	121.64000 -0.01	123.19	121.54	121.94	72,232
04 Apr 17	121.65000 +0.78	123.21	120.16	121.19	65,588
03 Apr 17	120.87000 -1.83	122.55	120.05	122.42	71,275
31 Mar 17	122.70000 +1.32	122.95	120.53	121.25	79,860
30 Mar 17	121.38000 +1.02	121.67	120.27	120.27	40,421
29 Mar 17	120.36000 -0.17	121.41	120.22	120.42	96,926
28 Mar 17	120.53000 -1.79	122.63	115.99	122.21	89,085
27 Mar 17	122.32000 +0.76	122.86	120.42	120.42	31,793
24 Mar 17	121.56000 -0.20	122.70	120.32	121.88	27,290
23 Mar 17	121.76000 +0.87	122.77	120.10	121.30	30,645
22 Mar 17	120.89000 -0.84	121.93	119.73	121.70	23,913
21 Mar 17	121.73000 -1.36	124.29	121.30	123.33	40,258
20 Mar 17	123.09000 +1.00	123.66	121.96	122.10	33,940
17 Mar 17	122.09000 -2.64	125.19	121.69	124.88	157,437
16 Mar 17	124.73000 +0.13	125.21	123.58	125.21	31,022
15 Mar 17	124.60000 +1.59	125.25	122.91	122.91	48,893
14 Mar 17	123.01000 +1.53	123.47	121.22	121.22	29,992
13 Mar 17	121.48000 +0.38	122.49	120.80	121.07	23,222
10 Mar 17	121.10000 +0.89	121.40	119.68	120.64	25,175
09 Mar 17	120.21000 -0.29	121.91	119.47	120.56	30,783
08 Mar 17	120.50000 -0.26	122.45	120.20	121.08	25,240
07 Mar 17	120.76000 +0.74	120.98	119.38	119.38	21,138
06 Mar 17	120.02000 -1.00	121.20	119.61	120.66	29,379
03 Mar 17	121.02000 -0.26	123.43	120.29	120.90	32,925
02 Mar 17	121.28000 -1.05	122.54	120.77	122.34	34,694
01 Mar 17	122.33000 +3.72	122.42	119.28	119.28	46,256
28 Feb 17	118.61000 -0.41	120.02	117.85	119.17	47,920
27 Feb 17	119.02000 -0.96	120.41	117.32	119.97	34,121
24 Feb 17	119.98000 +2.01	125.40	118.16	120.00	70,039
23 Feb 17	117.97000 +0.74	118.90	116.14	117.92	52,352
22 Feb 17	117.23000 +1.90	117.45	115.43	115.43	31,989
21 Feb 17	115.33000 +1.21	115.49	112.68	113.70	24,614
17 Feb 17	114.12000 -1.89	118.24	113.46	115.41	37,670
16 Feb 17	116.01000 +1.37	116.37	114.30	114.42	27,003
15 Feb 17	114.64000 +1.41	115.00	112.90	113.53	29,569
14 Feb 17	113.23000 -0.77	114.64	112.62	113.45	23,376
13 Feb 17	114.00000 +0.70	114.43	112.85	112.85	27,292
10 Feb 17	113.30000 -0.23	113.61	112.87	113.37	16,563
09 Feb 17	113.53000 +1.02	114.20	112.22	112.22	32,077
08 Feb 17	112.51000 -1.02	113.43	112.01	113.40	21,241
07 Feb 17	113.53000 +0.81	114.12	112.50	112.59	30,165
06 Feb 17	112.72000 -0.23	113.18	112.10	112.99	13,550
03 Feb 17	112.95000 +0.20	113.89	112.38	112.75	32,607
02 Feb 17	112.75000 +1.19	112.89	111.67	111.67	21,755
01 Feb 17	111.56000 -0.55	112.74	110.82	112.74	21,583
31 Jan 17	112.11000 -0.93	112.90	111.91	112.90	20,269
30 Jan 17	113.04000 -0.28	113.45	112.01	113.05	23,006
27 Jan 17	113.32000 +0.82	113.32	110.81	112.95	19,492
26 Jan 17	112.50000 -0.13	112.63	111.77	112.63	18,985
25 Jan 17	112.63000 +0.15	113.21	112.18	113.21	28,969
24 Jan 17	112.48000 +0.26	112.90	111.20	112.65	22,016
23 Jan 17	112.22000 -0.23	113.10	111.22	112.32	19,909
20 Jan 17	112.45000 +0.72	113.19	112.18	112.59	23,899
19 Jan 17	111.73000 +0.16	112.68	111.01	111.66	27,503
18 Jan 17	111.57000 +0.63	111.78	109.84	111.47	26,702
17 Jan 17	110.94000 +0.54	111.01	109.13	110.21	34,066
13 Jan 17	110.40000 +0.06	111.27	106.91	110.34	32,705
12 Jan 17	110.34000 -1.25	111.36	109.28	110.96	26,962
11 Jan 17	111.59000 -0.30	111.87	110.74	111.87	16,783
10 Jan 17	111.89000 +0.58	111.90	110.33	110.97	22,713
09 Jan 17	111.31000 -0.93	112.74	110.70	112.13	27,236
06 Jan 17	112.24000 +0.34	112.34	110.76	112.00	19,645
05 Jan 17	111.90000 -0.42	112.40	111.00	112.32	20,725
04 Jan 17	112.32000 +0.39	113.58	112.06	112.06	59,623
03 Jan 17	111.93000 -0.52	112.45	110.22	112.45	58,524
30 Dec 16	112.45000 -1.02	113.99	112.30	113.99	23,341
29 Dec 16	113.47000 +0.89	113.80	112.38	113.12	31,373
28 Dec 16	112.58000 -0.83	113.59	112.13	113.51	29,039
27 Dec 16	113.41000 -0.25	114.25	113.23	114.25	16,332
23 Dec 16	113.66000 +0.59	113.78	112.55	112.60	12,395
22 Dec 16	113.07000 +0.45	113.95	112.01	113.13	21,211
21 Dec 16	112.62000 +0.50	114.49	112.18	112.55	28,037
20 Dec 16	112.12000 -0.73	113.50	111.50	113.39	28,324
19 Dec 16	112.85000 +1.35	113.34	110.95	111.08	31,918
16 Dec 16	111.50000 -1.56	113.51	110.63	112.72	133,753
15 Dec 16	113.06000 +0.31	116.05	112.76	113.25	31,635
14 Dec 16	112.75000 -0.86	114.85	111.92	114.04	26,830
13 Dec 16	113.61000 -0.22	115.70	111.53	114.03	41,017
12 Dec 16	113.83000 -0.77	115.16	113.41	115.02	45,907
09 Dec 16	114.60000 +0.11	115.84	113.01	115.06	24,792
08 Dec 16	114.49000 +2.05	116.21	108.69	112.43	36,928
07 Dec 16	112.44000 +2.53	112.71	110.10	110.10	35,785
06 Dec 16	109.91000 +1.18	109.99	108.53	108.53	22,311
05 Dec 16	108.73000 +0.43	109.09	106.76	109.09	33,263
02 Dec 16	108.30000 +0.26	108.74	107.29	107.61	18,717
01 Dec 16	108.04000 +0.87	108.26	106.32	107.40	27,568
30 Nov 16	107.17000 -0.67	108.87	106.86	108.44	30,266
29 Nov 16	107.84000 -0.42	109.22	107.44	108.69	34,206
28 Nov 16	108.26000 -0.73	110.00	107.14	108.90	25,978
25 Nov 16	108.99000 +0.49	108.99	107.90	108.47	9,773
23 Nov 16	108.50000 +1.48	109.01	105.62	107.00	40,023
22 Nov 16	107.02000 +1.13	107.48	105.93	106.00	25,715
21 Nov 16	105.89000 -0.41	106.90	105.67	106.90	22,778
18 Nov 16	106.30000 +0.59	106.66	105.38	106.00	28,120
17 Nov 16	105.71000 +1.08	105.97	105.14	105.14	27,024
16 Nov 16	104.63000 -0.61	105.50	104.60	105.20	28,570
15 Nov 16	105.24000 -0.61	106.00	103.59	105.68	36,404
14 Nov 16	105.85000 -0.69	106.90	104.41	106.90	31,052
11 Nov 16	106.54000 +1.93	106.99	102.32	104.62	26,727
10 Nov 16	104.61000 +1.13	104.96	101.08	103.73	28,187
09 Nov 16	103.48000 +0.68	103.90	101.37	102.92	22,909
08 Nov 16	102.80000 +1.02	102.99	100.83	102.10	27,000
07 Nov 16	101.78000 +0.68	102.87	101.28	101.62	26,142
04 Nov 16	101.10000 -0.32	102.04	100.94	101.31	30,979
03 Nov 16	101.42000 -0.12	102.69	98.36	101.95	35,481
02 Nov 16	101.54000 -1.46	103.38	101.42	103.24	18,420
01 Nov 16	103.00000 +0.61	103.32	102.09	102.52	44,828
31 Oct 16	102.39000 +1.03	102.86	100.53	101.64	43,855
28 Oct 16	101.36000 -0.53	103.45	101.04	103.23	29,273
27 Oct 16	101.89000 -0.09	102.31	101.39	102.31	23,861
26 Oct 16	101.98000 -0.62	102.69	101.74	102.20	41,477
25 Oct 16	102.60000 +0.02	102.60	101.22	102.58	25,878
24 Oct 16	102.58000 +0.32	104.39	101.78	102.47	23,108
21 Oct 16	102.26000 +0.34	102.44	101.05	101.89	33,116
20 Oct 16	101.92000 -1.12	104.03	100.49	103.48	37,461
19 Oct 16	103.04000 -1.68	105.12	102.69	104.80	34,480
18 Oct 16	104.72000 +1.49	104.98	103.39	103.82	45,772
17 Oct 16	103.23000 +0.19	104.70	102.56	103.11	36,890
14 Oct 16	103.04000 +0.41	103.80	102.65	102.65	37,376
13 Oct 16	102.63000 +1.00	102.99	101.24	101.60	32,365
12 Oct 16	101.63000 +1.49	101.83	99.67	100.25	24,182
11 Oct 16	100.14000 +0.10	100.48	99.37	99.83	25,542
10 Oct 16	100.04000 -0.12	100.86	99.76	100.37	41,160
07 Oct 16	100.16000 +0.77	100.68	99.44	99.44	16,456
06 Oct 16	99.39000 -0.29	99.41	98.49	99.21	28,451
05 Oct 16	99.68000 -0.03	100.03	99.01	99.84	29,090
04 Oct 16	99.71000 -0.49	100.24	98.81	100.24	104,449
03 Oct 16	100.20000 -1.87	102.04	99.40	101.88	99,068
30 Sep 16	102.07000 +1.27	102.31	100.17	100.78	76,491
29 Sep 16	100.80000 -1.05	102.28	100.75	102.17	28,862
28 Sep 16	101.85000 -0.04	102.71	101.47	101.74	63,115
27 Sep 16	101.89000 +1.51	102.08	100.54	100.62	42,603
26 Sep 16	100.38000 -0.11	101.17	100.02	100.49	33,085
23 Sep 16	100.49000 -0.85	101.39	100.37	101.39	24,032
22 Sep 16	101.34000 +0.78	101.95	100.55	100.55	37,698
21 Sep 16	100.56000 +1.46	100.59	98.97	99.30	34,775
20 Sep 16	99.10000 -0.16	99.95	99.04	99.95	14,605
19 Sep 16	99.26000 +0.97	99.59	98.37	98.48	28,703
16 Sep 16	98.29000 +0.51	98.65	96.01	97.50	213,039
15 Sep 16	97.78000 +0.70	98.23	96.82	97.07	40,359
14 Sep 16	97.08000 -1.83	99.06	97.00	98.91	41,564
13 Sep 16	98.91000 -0.66	99.82	98.59	99.05	28,031
12 Sep 16	99.57000 +0.14	100.11	98.10	99.10	42,310
09 Sep 16	99.43000 -2.04	101.01	99.19	101.01	41,401
08 Sep 16	101.47000 -0.67	102.32	101.26	102.32	47,894
07 Sep 16	102.14000 -0.31	103.36	101.36	102.20	62,081
06 Sep 16	102.45000 -1.24	104.21	101.92	103.69	38,626
02 Sep 16	103.69000 +1.21	103.89	102.39	102.50	27,244
01 Sep 16	102.48000 +0.45	102.48	101.69	102.38	23,194
31 Aug 16	102.03000 -0.07	102.26	100.67	101.88	51,489
30 Aug 16	102.10000 +0.38	102.10	101.18	101.61	22,989
29 Aug 16	101.72000 +0.95	101.96	101.10	101.10	18,833
26 Aug 16	100.77000 +0.12	102.44	100.56	100.75	24,364
25 Aug 16	100.65000 +1.52	100.65	99.08	99.08	29,992
24 Aug 16	99.13000 +0.60	99.35	98.01	98.01	78,871
23 Aug 16	98.53000 -0.63	99.00	98.02	99.00	19,522
22 Aug 16	99.16000 +0.40	99.19	97.72	98.43	20,703
19 Aug 16	98.76000 -0.12	98.95	97.93	98.71	9,565
18 Aug 16	98.88000 +0.89	98.94	97.69	97.69	19,007
17 Aug 16	97.99000 -0.13	98.94	97.77	98.07	18,624
16 Aug 16	98.12000 -0.86	99.00	98.10	98.56	12,148
15 Aug 16	98.98000 -0.23	99.85	98.27	98.97	17,919
12 Aug 16	99.21000 -0.13	99.48	98.74	98.90	12,264
11 Aug 16	99.34000 +0.24	99.87	98.57	99.42	22,488
10 Aug 16	99.10000 -0.22	99.89	98.18	99.26	26,767
09 Aug 16	99.32000 -0.29	99.86	97.87	97.87	20,183
08 Aug 16	99.61000 +0.31	99.94	96.42	98.89	20,429
05 Aug 16	99.30000 +0.09	99.94	97.85	99.33	19,875
04 Aug 16	99.21000 +0.31	99.65	98.89	98.89	19,094
03 Aug 16	98.90000 -0.65	99.79	98.46	99.29	22,353
02 Aug 16	99.55000 +0.95	99.90	98.29	98.32	43,456
01 Aug 16	98.60000 +0.91	98.95	97.44	97.69	34,389
29 Jul 16	97.69000 -0.09	98.70	96.38	97.81	32,526
28 Jul 16	97.78000 -0.17	98.35	97.13	97.86	18,750
27 Jul 16	97.95000 +0.35	98.21	97.28	97.33	42,709
26 Jul 16	97.60000 +0.27	97.80	96.83	97.61	18,222
25 Jul 16	97.33000 -0.36	98.09	96.82	97.51	18,147
22 Jul 16	97.69000 +0.94	98.10	96.50	96.50	19,398
21 Jul 16	96.75000 +0.07	96.89	96.18	96.67	19,581
20 Jul 16	96.68000 -0.19	97.67	96.42	97.46	16,504
19 Jul 16	96.87000 -0.17	97.20	96.32	96.59	16,621
18 Jul 16	97.04000 -0.65	97.99	96.69	97.99	14,692
15 Jul 16	97.69000 -0.19	98.59	97.15	97.86	33,565
14 Jul 16	97.88000 -0.58	98.64	97.65	98.64	33,732
13 Jul 16	98.46000 +0.20	99.00	98.11	98.12	14,947
12 Jul 16	98.26000 -0.58	99.05	98.02	99.05	19,739
11 Jul 16	98.84000 +0.36	99.06	98.38	98.38	14,624
08 Jul 16	98.48000 +1.27	98.65	97.36	97.95	34,481
07 Jul 16	97.21000 -0.45	97.95	96.82	97.76	14,946
06 Jul 16	97.66000 -0.23	98.28	97.09	97.64	32,956
05 Jul 16	97.89000 +0.15	98.08	96.63	97.79	38,510
01 Jul 16	97.74000 -1.60	99.22	97.46	98.67	37,756
30 Jun 16	99.34000 +1.53	99.96	97.74	97.74	102,246
29 Jun 16	97.81000 +0.50	98.97	97.52	97.97	34,150
28 Jun 16	97.31000 +1.84	97.75	95.95	96.09	34,054
27 Jun 16	95.47000 -1.39	97.49	95.34	96.23	42,912
24 Jun 16	96.86000 -1.62	97.63	95.18	95.55	185,442
23 Jun 16	98.48000 +0.86	98.79	97.99	98.40	21,929
22 Jun 16	97.62000 +0.36	98.22	97.11	97.47	48,584
21 Jun 16	97.26000 +0.76	98.89	96.54	97.08	84,866
20 Jun 16	96.50000 +2.79	96.75	93.61	94.51	44,744
17 Jun 16	93.71000 -1.69	95.58	93.49	95.58	117,004
16 Jun 16	95.40000 +0.52	96.31	94.50	94.70	24,405
15 Jun 16	94.88000 -0.81	95.96	94.44	95.96	46,514
14 Jun 16	95.69000 -0.44	96.33	94.83	95.68	27,930
13 Jun 16	96.13000 -1.69	97.97	95.95	97.97	33,546
10 Jun 16	97.82000 -0.58	98.57	96.58	97.99	32,635
09 Jun 16	98.40000 +0.07	98.79	96.90	98.03	37,685
08 Jun 16	98.33000 -0.01	98.91	94.36	98.17	20,161
07 Jun 16	98.34000 -0.33	99.38	97.94	98.48	29,686
06 Jun 16	98.67000 -0.22	99.99	98.08	98.83	34,676
03 Jun 16	98.89000 +0.06	99.63	97.12	98.39	37,201
02 Jun 16	98.83000 -0.09	99.07	95.51	98.65	40,860
01 Jun 16	98.92000 +1.02	98.94	97.74	97.92	33,802
31 May 16	97.90000 +0.19	98.36	96.86	98.36	62,388
27 May 16	97.71000 +0.53	98.00	96.61	96.87	31,311
26 May 16	97.18000 +0.25	97.34	96.33	97.25	54,899
25 May 16	96.93000 -0.30	97.90	96.40	97.83	47,304
24 May 16	97.23000 +0.92	97.67	95.90	97.09	63,685
23 May 16	96.31000 -0.61	97.20	96.29	97.20	26,821
20 May 16	96.92000 +1.07	97.11	96.24	96.47	49,569
19 May 16	95.85000 -0.18	97.02	95.07	95.93	20,185
18 May 16	96.03000 +0.59	96.98	95.25	95.25	30,275
17 May 16	95.44000 -1.26	96.83	95.08	96.21	58,845
16 May 16	96.70000 -0.27	97.57	96.50	96.94	38,165
13 May 16	96.97000 -0.15	97.25	96.49	96.94	34,833
12 May 16	97.12000 +1.23	97.29	95.96	95.96	41,936
11 May 16	95.89000 -0.27	96.77	95.53	95.87	39,585
10 May 16	96.16000 +0.08	96.96	96.06	96.70	25,814
09 May 16	96.08000 +1.49	96.29	94.59	94.59	35,986
06 May 16	94.59000 -0.97	95.82	94.20	95.54	35,588
05 May 16	95.56000 +0.74	95.98	94.00	94.56	54,660
04 May 16	94.82000 -0.14	95.21	93.66	94.85	58,221
03 May 16	94.96000 +0.23	95.15	93.87	93.87	59,233
02 May 16	94.73000 +0.34	95.17	93.94	94.79	39,979
29 Apr 16	94.39000 +2.91	94.66	90.28	90.69	103,493
28 Apr 16	91.48000 -1.59	94.03	91.13	93.65	39,748
27 Apr 16	93.07000 +1.16	93.97	91.59	91.59	46,658
26 Apr 16	91.91000 +0.13	93.48	91.43	92.13	25,574
25 Apr 16	91.78000 +0.00	91.78	90.50	91.71	19,478
22 Apr 16	91.78000 +0.83	92.58	90.94	90.94	31,216
21 Apr 16	90.95000 -2.67	94.00	90.75	94.00	29,162
20 Apr 16	93.62000 -0.22	94.52	93.39	94.14	42,291
19 Apr 16	93.84000 +0.02	94.82	93.52	94.21	58,405
18 Apr 16	93.82000 +1.65	93.82	92.04	92.04	49,340
15 Apr 16	92.17000 -0.08	93.69	90.78	92.44	44,904
14 Apr 16	92.25000 -0.32	93.08	90.50	92.56	33,953
13 Apr 16	92.57000 +0.90	92.85	91.28	91.91	73,913
12 Apr 16	91.67000 +0.64	92.10	90.78	91.21	41,453
11 Apr 16	91.03000 -0.34	91.77	90.75	91.63	35,843
08 Apr 16	91.37000 +0.77	91.86	90.57	91.00	48,788
07 Apr 16	90.60000 -1.21	91.81	90.21	91.30	27,498
06 Apr 16	91.81000 +0.55	92.14	90.65	91.08	53,268
05 Apr 16	91.26000 -1.47	92.68	91.18	92.23	53,105
04 Apr 16	92.73000 -1.03	93.32	92.04	93.32	81,013
01 Apr 16	93.76000 +0.77	94.02	92.82	92.85	52,988
31 Mar 16	92.99000 -1.17	94.66	92.77	93.95	51,837
30 Mar 16	94.16000 +0.53	94.79	93.43	94.23	42,477
29 Mar 16	93.63000 +1.11	93.91	91.74	92.82	99,540
28 Mar 16	92.52000 +0.89	93.44	91.54	92.01	69,814
24 Mar 16	91.63000 -0.62	92.56	91.25	92.14	75,919
23 Mar 16	92.25000 -0.33	93.06	91.67	92.23	65,971
22 Mar 16	92.58000 +0.43	93.55	91.93	92.17	71,428
21 Mar 16	92.15000 -1.31	93.47	91.80	93.04	84,444
18 Mar 16	93.46000 +0.85	93.92	91.21	92.41	362,067
17 Mar 16	92.61000 +1.92	92.86	89.00	90.84	70,640
16 Mar 16	90.69000 -0.64	91.33	89.96	91.33	91,608
15 Mar 16	91.33000 +1.15	92.30	89.38	89.84	81,242
14 Mar 16	90.18000 -1.01	90.87	88.76	90.61	118,623
11 Mar 16	91.19000 +1.16	91.80	90.03	90.44	96,856
10 Mar 16	90.03000 -0.76	91.00	88.69	90.79	128,199
09 Mar 16	90.79000 -0.02	91.96	89.78	91.19	122,105
08 Mar 16	90.81000 +0.89	91.33	89.60	89.60	125,974
07 Mar 16	89.92000 -6.34	95.35	89.07	95.35	252,131
04 Mar 16	96.26000 -0.07	96.85	94.46	96.57	66,233
03 Mar 16	96.33000 +0.75	96.73	94.80	95.61	80,962
02 Mar 16	95.58000 -1.02	96.40	94.90	96.17	64,391
01 Mar 16	96.60000 +2.59	96.82	93.58	94.18	84,064
29 Feb 16	94.01000 -0.33	95.44	92.89	94.08	108,673
26 Feb 16	94.34000 -6.19	99.20	93.30	99.14	121,049
25 Feb 16	100.53000 +0.34	100.88	100.01	100.01	49,132
24 Feb 16	100.19000 +0.81	100.21	98.35	98.73	37,915
23 Feb 16	99.38000 +1.47	99.82	97.91	97.91	72,181
22 Feb 16	97.91000 -0.03	98.60	97.39	98.54	61,378
19 Feb 16	97.94000 -0.20	98.97	97.31	98.14	59,828
18 Feb 16	98.14000 +0.58	98.61	97.17	97.87	43,371
17 Feb 16	97.56000 -0.62	98.82	97.43	98.49	72,748
16 Feb 16	98.18000 +1.20	98.89	97.00	97.51	44,833
12 Feb 16	96.98000 +2.02	97.13	95.22	95.72	47,851
11 Feb 16	94.96000 -1.58	95.76	94.53	95.54	35,549
10 Feb 16	96.54000 -0.03	97.97	96.11	97.03	51,018
09 Feb 16	96.57000 -0.27	97.30	95.61	96.14	55,179
08 Feb 16	96.84000 +1.35	96.84	94.06	94.52	51,856
05 Feb 16	95.49000 +0.06	96.04	94.18	95.29	48,061
04 Feb 16	95.43000 -0.24	96.23	94.36	95.77	53,193
03 Feb 16	95.67000 -0.02	96.65	94.47	96.21	52,229
02 Feb 16	95.69000 -0.75	96.04	94.39	95.98	44,933
01 Feb 16	96.44000 +0.33	96.87	95.19	96.17	43,985
29 Jan 16	96.11000 +2.13	96.47	94.38	94.49	63,762
28 Jan 16	93.98000 +1.07	94.27	92.82	93.59	39,400
27 Jan 16	92.91000 -0.72	94.27	92.56	93.76	37,844
26 Jan 16	93.63000 +1.25	94.54	92.47	92.55	28,279
25 Jan 16	92.38000 -1.28	94.14	91.87	93.54	55,087
22 Jan 16	93.66000 +2.23	93.74	92.11	92.38	32,033
21 Jan 16	91.43000 +0.33	91.82	90.53	90.89	70,192
20 Jan 16	91.10000 -1.97	92.72	90.32	92.42	81,033
19 Jan 16	93.07000 +1.48	94.45	91.96	92.78	89,073
15 Jan 16	91.59000 -0.95	91.78	90.27	91.16	65,200
14 Jan 16	92.54000 +1.45	93.51	91.14	91.31	88,399
13 Jan 16	91.09000 -1.41	93.10	90.88	92.85	44,325
12 Jan 16	92.50000 +0.77	92.83	91.32	92.03	56,819
11 Jan 16	91.73000 -0.21	92.73	91.21	92.12	54,999
08 Jan 16	91.94000 -0.98	94.39	91.77	93.49	49,242
07 Jan 16	92.92000 -1.15	94.11	92.34	93.00	30,276
06 Jan 16	94.07000 +0.22	94.20	93.31	93.31	41,662
05 Jan 16	93.85000 -0.50	95.18	93.78	94.41	76,202
04 Jan 16	94.35000 -1.29	96.25	92.85	94.30	64,127
31 Dec 15	95.64000 -2.25	96.78	95.56	96.78	42,484
30 Dec 15	97.89000 -0.68	98.84	97.72	98.69	41,329
29 Dec 15	98.57000 +0.55	99.01	97.79	98.40	55,797
28 Dec 15	98.02000 +0.90	98.19	96.68	96.68	31,147
24 Dec 15	97.12000 +0.88	97.43	95.94	95.94	16,719
23 Dec 15	96.24000 -0.70	97.54	95.27	97.27	87,555
22 Dec 15	96.94000 +1.46	97.23	94.73	95.94	62,002
21 Dec 15	95.48000 +1.48	96.20	94.13	94.70	66,261
18 Dec 15	94.00000 -3.98	98.54	93.68	98.08	251,319
17 Dec 15	97.98000 -0.01	98.71	97.70	98.32	43,141
16 Dec 15	97.99000 +1.08	98.40	96.06	97.13	42,739
15 Dec 15	96.91000 +0.39	97.76	96.20	96.90	77,195
14 Dec 15	96.52000 +0.13	97.22	96.29	96.40	59,184
11 Dec 15	96.39000 -0.64	97.63	96.09	96.24	65,936
10 Dec 15	97.03000 -1.39	98.42	96.60	98.42	36,926
09 Dec 15	98.42000 -0.44	99.45	97.83	98.50	39,751
08 Dec 15	98.86000 -1.70	101.80	98.86	100.50	59,333
07 Dec 15	100.56000 +1.07	100.75	99.16	100.01	90,242
04 Dec 15	99.49000 +1.52	100.50	97.77	97.94	57,388
03 Dec 15	97.97000 -0.27	99.76	96.54	98.29	61,218
02 Dec 15	98.24000 +0.85	98.57	96.73	97.13	73,323
01 Dec 15	97.39000 +1.06	97.82	96.01	96.36	69,031
30 Nov 15	96.33000 +4.11	96.69	92.30	92.36	277,504
27 Nov 15	92.22000 -0.19	92.79	92.05	92.35	18,091
25 Nov 15	92.41000 +0.86	92.50	91.41	91.50	52,221
24 Nov 15	91.55000 -0.36	91.84	91.00	91.84	23,041
23 Nov 15	91.91000 +0.39	92.17	90.66	91.30	35,280
20 Nov 15	91.52000 +0.72	91.99	90.92	91.25	28,100
19 Nov 15	90.80000 -0.74	91.83	90.14	91.83	25,003
18 Nov 15	91.54000 +0.97	91.92	90.07	90.55	44,064
17 Nov 15	90.57000 +0.90	90.85	88.74	89.51	86,157
16 Nov 15	89.67000 +2.92	89.68	86.56	86.84	63,256
13 Nov 15	86.75000 -0.11	87.57	86.61	86.98	29,314
12 Nov 15	86.86000 -1.31	88.99	86.54	87.74	18,222
11 Nov 15	88.17000 +0.93	88.73	87.63	87.71	24,685
10 Nov 15	87.24000 +0.73	87.34	86.20	86.20	21,460
09 Nov 15	86.51000 -0.68	87.58	86.16	86.95	40,659
06 Nov 15	87.19000 -0.01	87.45	86.65	87.04	32,340
05 Nov 15	87.20000 +0.57	87.81	86.29	86.75	40,667
04 Nov 15	86.63000 -0.68	87.28	85.62	87.28	37,107
03 Nov 15	87.31000 +0.46	87.70	86.44	86.44	37,028
02 Nov 15	86.85000 -0.61	88.70	86.10	87.61	37,150
30 Oct 15	87.46000 -1.81	90.02	87.46	89.13	29,813
29 Oct 15	89.27000 +1.11	89.89	87.60	87.91	48,524
28 Oct 15	88.16000 +0.71	88.36	87.33	87.33	51,165
27 Oct 15	87.45000 +0.07	87.98	87.12	87.51	29,274
26 Oct 15	87.38000 +0.43	87.67	86.53	86.53	24,611
23 Oct 15	86.95000 -0.26	87.82	86.57	87.73	28,499
22 Oct 15	87.21000 +1.19	87.54	86.15	86.42	23,008
21 Oct 15	86.02000 -0.53	87.36	85.87	86.77	24,058
20 Oct 15	86.55000 +0.65	86.76	85.74	86.25	42,551
19 Oct 15	85.90000 +0.81	86.17	84.89	85.11	50,109
16 Oct 15	85.09000 +1.01	85.09	84.08	84.08	13,394
15 Oct 15	84.08000 +1.15	84.42	83.01	83.39	28,494
14 Oct 15	82.93000 -1.27	84.35	82.81	84.08	25,249
13 Oct 15	84.20000 -0.30	84.82	83.97	84.57	43,047
12 Oct 15	84.50000 +0.01	84.79	84.11	84.66	20,605
09 Oct 15	84.49000 +0.07	84.70	83.97	84.39	26,643
08 Oct 15	84.42000 +1.12	84.58	83.10	83.10	24,469
07 Oct 15	83.30000 +0.87	83.46	81.07	82.81	43,140
06 Oct 15	82.43000 -0.48	83.22	82.23	82.95	64,530
05 Oct 15	82.91000 +1.48	83.14	81.85	81.85	23,982
02 Oct 15	81.43000 +0.06	81.47	80.08	80.78	40,977
01 Oct 15	81.37000 -1.57	82.62	80.44	82.29	40,394
30 Sep 15	82.94000 +1.23	83.10	81.43	81.98	63,327
29 Sep 15	81.71000 +0.58	81.74	80.60	81.18	35,949
28 Sep 15	81.13000 -0.32	81.57	80.95	81.47	51,671
25 Sep 15	81.45000 +0.90	81.90	80.73	80.97	36,243
24 Sep 15	80.55000 -0.35	80.73	80.22	80.49	33,931
23 Sep 15	80.90000 +0.11	81.59	80.11	80.79	43,163
22 Sep 15	80.79000 -0.93	81.48	80.79	80.92	32,158
21 Sep 15	81.72000 +0.80	81.95	81.04	81.62	36,788
18 Sep 15	80.92000 -0.15	81.26	80.23	80.39	149,743
17 Sep 15	81.07000 +0.64	81.62	80.48	80.48	23,365
16 Sep 15	80.43000 +0.32	80.54	79.90	79.90	27,983
15 Sep 15	80.11000 -0.13	80.55	79.90	80.44	63,393
14 Sep 15	80.24000 -0.30	80.73	80.09	80.73	37,382
11 Sep 15	80.54000 +0.10	80.57	80.18	80.25	28,229
10 Sep 15	80.44000 +0.20	80.72	80.22	80.25	41,157
09 Sep 15	80.24000 -0.45	81.47	80.23	81.47	32,406
08 Sep 15	80.69000 +0.90	81.12	79.63	80.31	40,394
04 Sep 15	79.79000 -1.18	81.15	79.39	80.27	24,096
03 Sep 15	80.97000 -1.00	82.10	80.75	82.05	44,152
02 Sep 15	81.97000 +1.61	81.97	80.06	81.05	33,103
01 Sep 15	80.36000 -1.61	81.31	80.29	80.86	24,760
31 Aug 15	81.97000 -0.71	82.67	81.07	82.01	40,255
28 Aug 15	82.68000 +0.02	82.97	81.75	82.25	31,081
27 Aug 15	82.66000 +0.74	82.92	81.83	82.92	25,972
26 Aug 15	81.92000 +1.63	82.03	79.58	81.50	26,017
25 Aug 15	80.29000 -1.27	83.77	80.20	83.15	97,001
24 Aug 15	81.56000 -2.96	83.47	81.21	81.27	50,260
21 Aug 15	84.52000 -2.00	86.63	84.46	86.17	40,556
20 Aug 15	86.52000 -1.09	87.63	86.37	87.04	32,585
19 Aug 15	87.61000 -0.21	88.03	87.15	87.66	23,645
18 Aug 15	87.82000 +0.29	88.20	86.59	87.29	34,288
17 Aug 15	87.53000 +0.74	87.53	85.70	86.24	36,863
14 Aug 15	86.79000 +1.10	87.05	85.07	85.69	57,167
13 Aug 15	85.69000 +0.54	85.77	84.20	85.20	18,482
12 Aug 15	85.15000 -0.87	86.00	84.83	85.93	40,227
11 Aug 15	86.02000 +0.11	86.56	85.12	85.79	27,131
10 Aug 15	85.91000 -0.29	86.85	85.80	86.70	21,607
07 Aug 15	86.20000 +0.52	86.25	84.85	85.75	32,524
06 Aug 15	85.68000 -0.49	86.53	84.95	86.29	34,365
05 Aug 15	86.17000 -0.24	86.75	85.76	86.61	28,969
04 Aug 15	86.41000 +0.04	86.82	85.76	86.50	49,001
03 Aug 15	86.37000 +0.06	86.77	86.02	86.38	40,341
31 Jul 15	86.31000 +4.78	87.99	82.39	83.08	65,002
30 Jul 15	81.53000 -0.29	82.22	81.27	81.71	42,543
29 Jul 15	81.82000 +0.02	82.36	81.46	81.91	56,200
28 Jul 15	81.80000 -0.55	83.18	81.42	83.18	42,330
27 Jul 15	82.35000 -0.64	83.25	81.78	82.59	40,359
24 Jul 15	82.99000 -0.09	83.83	82.83	83.11	19,471
23 Jul 15	83.08000 -0.41	83.93	82.90	83.50	30,281
22 Jul 15	83.49000 +0.62	83.93	82.99	83.30	24,358
21 Jul 15	82.87000 -1.07	84.16	82.82	84.16	37,401
20 Jul 15	83.94000 -0.58	84.94	83.64	84.94	42,361
17 Jul 15	84.52000 -0.33	85.09	84.23	85.09	19,032
16 Jul 15	84.85000 +0.60	84.87	83.90	83.99	31,992
15 Jul 15	84.25000 -0.04	84.47	84.01	84.36	25,095
14 Jul 15	84.29000 -0.31	84.71	84.14	84.58	40,195
13 Jul 15	84.60000 -0.23	85.59	84.11	85.59	24,734
10 Jul 15	84.83000 +1.04	84.98	84.06	84.13	18,419
09 Jul 15	83.79000 +0.31	84.26	83.00	84.00	30,753
08 Jul 15	83.48000 -0.92	84.40	83.10	83.62	40,159
07 Jul 15	84.40000 +0.90	84.51	83.10	83.26	19,680
06 Jul 15	83.50000 +0.12	83.84	82.79	83.03	27,003
02 Jul 15	83.38000 -1.26	84.28	82.70	84.21	54,930
01 Jul 15	84.64000 +2.57	84.64	82.62	82.65	57,696
30 Jun 15	82.07000 +1.08	82.26	80.99	81.59	79,135
29 Jun 15	80.99000 -0.63	81.83	80.54	81.39	57,484
26 Jun 15	81.62000 -0.40	82.84	81.45	81.97	125,119
25 Jun 15	82.02000 -0.27	83.07	81.85	82.54	34,851
24 Jun 15	82.29000 -0.84	83.29	82.11	82.78	26,198
23 Jun 15	83.13000 +0.21	84.04	82.76	83.24	33,278
22 Jun 15	82.92000 -0.08	83.30	82.77	82.83	36,461
19 Jun 15	83.00000 -0.08	83.91	82.81	83.55	58,584
18 Jun 15	83.08000 +0.70	84.05	82.10	82.85	35,719
17 Jun 15	82.38000 -0.30	83.42	82.10	83.17	24,152
16 Jun 15	82.68000 +0.80	84.91	82.05	82.05	20,816
15 Jun 15	81.88000 -0.24	82.88	81.59	81.82	25,924
12 Jun 15	82.12000 -0.25	83.46	81.98	82.39	19,805
11 Jun 15	82.37000 +1.10	82.68	81.69	81.76	26,345
10 Jun 15	81.27000 +1.16	81.47	79.60	80.58	24,216
09 Jun 15	80.11000 +0.09	80.68	79.53	80.10	31,986
08 Jun 15	80.02000 -0.06	80.72	79.90	79.90	27,256
05 Jun 15	80.08000 -0.59	81.00	79.90	81.00	26,114
04 Jun 15	80.67000 -0.45	81.40	80.67	81.23	20,918
03 Jun 15	81.12000 +0.45	81.49	80.34	80.75	51,436
02 Jun 15	80.67000 -0.71	81.42	80.66	81.16	21,966
01 Jun 15	81.38000 +0.05	82.92	81.20	82.14	25,046
29 May 15	81.33000 -0.89	82.88	81.12	82.00	61,157
28 May 15	82.22000 +0.68	82.41	81.45	81.59	23,478
27 May 15	81.54000 +0.82	81.93	80.62	80.62	33,462
26 May 15	80.72000 -0.23	80.95	80.25	80.84	18,997
22 May 15	80.95000 -0.16	81.86	80.67	81.12	25,404
21 May 15	81.11000 -0.50	81.61	80.53	81.61	13,019
20 May 15	81.61000 -0.03	81.97	81.25	81.97	23,293
19 May 15	81.64000 +0.13	81.86	81.26	81.41	19,953
18 May 15	81.51000 +0.62	81.64	80.35	80.67	34,424
15 May 15	80.89000 -0.84	82.36	80.61	81.28	26,864
14 May 15	81.73000 +0.71	81.78	80.47	81.49	46,863
13 May 15	81.02000 +0.39	81.24	80.40	80.78	23,870
12 May 15	80.63000 -0.38	81.13	80.21	80.43	13,976
11 May 15	81.01000 -0.52	81.47	80.28	81.22	20,420
08 May 15	81.53000 +0.55	81.80	80.94	81.56	26,026
07 May 15	80.98000 +0.60	81.53	80.16	80.16	18,715
06 May 15	80.38000 +0.11	80.71	79.68	80.13	21,775
05 May 15	80.27000 -0.30	80.74	80.00	80.63	39,455
04 May 15	80.57000 +0.46	82.19	79.50	80.45	37,828
01 May 15	80.11000 -2.64	84.36	79.00	82.33	58,427
30 Apr 15	82.75000 -0.93	83.89	82.17	83.32	41,188
29 Apr 15	83.68000 -0.87	85.09	83.54	84.45	32,416
28 Apr 15	84.55000 +0.00	85.64	84.15	84.15	37,917
27 Apr 15	84.55000 -1.12	86.17	84.12	85.40	40,134
24 Apr 15	85.67000 -0.21	86.07	85.20	85.92	24,466
23 Apr 15	85.88000 +0.45	86.18	85.56	85.63	20,048
22 Apr 15	85.43000 -0.25	86.01	84.27	86.01	34,438
21 Apr 15	85.68000 -0.10	86.26	85.15	86.26	24,259
20 Apr 15	85.78000 +1.34	86.04	84.95	85.04	35,872
17 Apr 15	84.44000 -1.09	85.18	83.85	85.17	29,201
16 Apr 15	85.53000 -0.50	86.63	85.28	86.13	39,743
15 Apr 15	86.03000 -0.23	86.86	85.78	86.86	37,427
14 Apr 15	86.26000 -0.33	86.90	85.74	86.09	22,557
13 Apr 15	86.59000 +1.20	86.60	85.06	85.06	32,010
10 Apr 15	85.39000 -0.22	86.11	84.91	86.11	22,204
09 Apr 15	85.61000 -0.42	86.18	84.51	86.18	35,225
08 Apr 15	86.03000 +0.16	86.37	85.73	86.07	15,980
07 Apr 15	85.87000 -0.74	86.86	85.79	86.74	32,599
06 Apr 15	86.61000 +0.14	86.88	85.38	85.90	40,860
02 Apr 15	86.47000 -0.68	87.15	86.01	86.79	40,382
01 Apr 15	87.15000 -0.11	87.59	86.53	87.50	43,023
31 Mar 15	87.26000 -1.28	88.22	86.90	88.22	35,319
30 Mar 15	88.54000 +2.15	88.76	86.94	86.94	27,510
27 Mar 15	86.39000 -0.04	87.11	85.47	86.26	68,433
26 Mar 15	86.43000 -0.94	87.80	86.32	87.31	45,351
25 Mar 15	87.37000 -2.06	89.85	87.29	89.85	47,643
24 Mar 15	89.43000 -1.54	90.93	89.35	90.87	33,153
23 Mar 15	90.97000 +1.07	91.38	89.05	89.90	91,354
20 Mar 15	89.90000 +2.10	90.35	87.52	88.00	275,977
19 Mar 15	87.80000 -0.26	88.49	86.58	87.58	74,465
18 Mar 15	88.06000 +0.06	88.63	86.63	87.60	147,063
17 Mar 15	88.00000 +0.08	88.56	87.50	87.75	37,401
16 Mar 15	87.92000 +0.81	88.30	87.02	87.02	42,980
13 Mar 15	87.11000 -0.31	87.41	85.99	87.17	32,058
12 Mar 15	87.42000 +2.52	87.60	84.94	85.15	36,075
11 Mar 15	84.90000 +0.72	85.58	84.17	84.37	48,924
10 Mar 15	84.18000 -1.02	85.10	84.02	85.10	42,063
09 Mar 15	85.20000 +0.22	85.88	84.41	85.39	32,522
06 Mar 15	84.98000 -1.12	86.18	84.34	85.79	34,065
05 Mar 15	86.10000 +0.98	86.47	84.56	84.97	42,860
04 Mar 15	85.12000 -1.58	86.41	85.00	86.41	35,241
03 Mar 15	86.70000 -0.79	87.68	86.00	87.09	60,223
02 Mar 15	87.49000 +0.58	88.00	85.86	86.37	64,320
27 Feb 15	86.91000 -5.66	92.20	85.01	92.20	118,419
26 Feb 15	92.57000 +0.89	92.76	91.23	91.84	36,891
25 Feb 15	91.68000 -1.06	92.89	91.16	92.74	46,395
24 Feb 15	92.74000 -0.27	93.62	92.29	93.06	35,825
23 Feb 15	93.01000 +0.52	93.01	91.74	92.47	33,818
20 Feb 15	92.49000 +0.29	92.75	91.63	92.51	21,574
19 Feb 15	92.20000 -0.16	93.04	91.57	92.47	20,412
18 Feb 15	92.36000 +0.80	92.54	91.43	91.57	60,674
17 Feb 15	91.56000 +0.69	92.73	90.90	91.10	41,254
13 Feb 15	90.87000 -0.18	91.31	90.42	90.71	26,769
12 Feb 15	91.05000 +0.42	91.06	90.29	90.77	28,982
11 Feb 15	90.63000 +1.02	90.91	88.37	90.06	29,788
10 Feb 15	89.61000 +0.47	89.95	87.89	89.72	35,788
09 Feb 15	89.14000 -1.35	90.72	88.70	90.72	44,816
06 Feb 15	90.49000 -0.17	91.77	89.94	90.83	52,844
05 Feb 15	90.66000 +0.94	90.76	89.78	90.12	38,843
04 Feb 15	89.72000 -0.22	90.68	89.40	89.61	44,475
03 Feb 15	89.94000 +0.13	90.52	89.00	90.09	43,014
02 Feb 15	89.81000 +3.15	90.00	86.41	87.16	47,803
30 Jan 15	86.66000 -2.25	89.01	86.51	88.72	40,717
29 Jan 15	88.91000 +0.27	89.73	88.10	89.04	21,527
28 Jan 15	88.64000 -0.49	89.99	88.61	89.92	36,564
27 Jan 15	89.13000 -0.67	90.07	88.01	88.93	33,610
26 Jan 15	89.80000 +0.36	90.22	89.00	89.64	31,421
23 Jan 15	89.44000 -0.56	90.29	89.44	90.24	13,565
22 Jan 15	90.00000 +2.14	90.00	87.69	88.40	45,634
21 Jan 15	87.86000 -0.02	88.51	87.25	88.03	27,798
20 Jan 15	87.88000 -0.53	89.16	87.50	88.58	40,160
16 Jan 15	88.41000 +0.72	88.81	87.37	88.02	39,181
15 Jan 15	87.69000 -0.10	88.95	87.27	88.49	37,205
14 Jan 15	87.79000 -0.42	88.71	86.87	87.45	46,397
13 Jan 15	88.21000 +0.46	89.29	87.48	88.43	53,056
12 Jan 15	87.75000 +0.63	87.96	86.80	87.47	42,326
09 Jan 15	87.12000 -1.12	89.37	87.11	88.74	39,424
08 Jan 15	88.24000 +1.93	88.35	86.37	86.94	57,053
07 Jan 15	86.31000 +2.20	86.42	84.24	84.90	59,540
06 Jan 15	84.11000 -2.01	86.46	83.89	85.78	246,591
05 Jan 15	86.12000 -3.22	89.24	85.86	88.40	83,712
02 Jan 15	89.34000 -1.43	90.97	88.72	90.54	28,219
31 Dec 14	90.77000 -0.77	92.10	90.64	92.10	35,407
30 Dec 14	91.54000 +0.31	92.19	88.00	91.33	23,584
29 Dec 14	91.23000 +1.42	91.81	89.67	90.01	68,139
26 Dec 14	89.81000 -0.96	90.90	89.75	90.68	28,167
24 Dec 14	90.77000 +0.37	91.69	90.31	90.31	30,548
23 Dec 14	90.40000 +0.88	90.76	89.30	89.92	26,933
22 Dec 14	89.52000 +0.94	89.73	88.60	88.60	40,857
19 Dec 14	88.58000 -0.85	89.38	88.43	88.71	141,341
18 Dec 14	89.43000 +0.48	89.53	88.86	89.20	40,706
17 Dec 14	88.95000 +0.20	89.70	88.10	88.75	43,196
16 Dec 14	88.75000 -0.01	90.10	88.02	88.02	63,434
15 Dec 14	88.76000 -2.03	91.97	88.19	91.62	67,944
12 Dec 14	90.79000 -1.26	92.55	90.67	91.37	20,969
11 Dec 14	92.05000 +0.27	93.17	91.33	92.24	39,253
10 Dec 14	91.78000 -0.83	93.71	91.25	92.97	22,076
09 Dec 14	92.61000 -0.74	94.00	90.96	92.98	40,361
08 Dec 14	93.35000 +3.76	94.00	89.59	89.59	76,869
05 Dec 14	89.59000 -0.14	90.35	89.01	90.34	17,406
04 Dec 14	89.73000 +1.39	89.91	88.00	88.52	23,970
03 Dec 14	88.34000 +0.14	88.69	87.85	88.69	21,202
02 Dec 14	88.20000 +1.43	88.75	87.36	87.36	13,741
01 Dec 14	86.77000 -0.46	87.50	86.70	87.11	21,289
28 Nov 14	87.23000 -0.31	88.32	87.10	87.79	12,729
26 Nov 14	87.54000 +0.25	88.10	87.03	87.69	22,762
25 Nov 14	87.29000 +0.37	87.46	86.38	86.77	37,033
24 Nov 14	86.92000 +1.51	87.20	85.38	85.38	47,265
21 Nov 14	85.41000 +0.25	85.99	85.18	85.80	23,400
20 Nov 14	85.16000 +0.50	85.16	84.14	84.14	44,900
19 Nov 14	84.66000 -0.12	84.90	84.15	84.90	8,991
18 Nov 14	84.78000 -0.31	85.80	84.65	85.34	27,247
17 Nov 14	85.09000 +0.38	85.34	84.16	84.70	23,544
14 Nov 14	84.71000 -1.14	86.00	84.47	86.00	18,515
13 Nov 14	85.85000 +0.37	86.00	85.23	85.23	17,728
12 Nov 14	85.48000 -0.16	85.86	85.15	85.69	22,743
11 Nov 14	85.64000 -0.17	86.00	85.12	86.00	21,839
10 Nov 14	85.81000 +0.31	86.00	85.24	85.41	38,240
07 Nov 14	85.50000 +0.50	85.72	84.53	84.98	25,156
06 Nov 14	85.00000 -0.49	86.00	84.24	85.79	34,524
05 Nov 14	85.49000 -0.38	86.00	85.23	86.00	42,941
04 Nov 14	85.87000 +0.87	85.87	84.43	85.15	35,866
03 Nov 14	85.00000 +0.13	85.35	83.10	85.12	39,128
31 Oct 14	84.87000 +0.34	85.30	83.10	83.10	55,525
30 Oct 14	84.53000 +0.73	84.67	83.28	84.08	26,742
29 Oct 14	83.80000 -0.19	84.94	83.48	84.00	40,586
28 Oct 14	83.99000 +1.15	84.00	82.31	83.52	38,542
27 Oct 14	82.84000 +0.59	83.09	81.58	82.25	28,557
24 Oct 14	82.25000 +0.28	82.38	81.51	82.33	35,428
23 Oct 14	81.97000 +0.66	82.40	81.59	82.02	45,852
22 Oct 14	81.31000 +1.02	81.98	80.55	80.59	57,374
21 Oct 14	80.29000 +1.26	80.50	79.27	79.81	74,530
20 Oct 14	79.03000 -1.18	84.38	78.22	81.84	74,705
17 Oct 14	80.21000 +1.71	80.74	78.49	79.40	36,640
16 Oct 14	78.50000 +0.35	79.48	76.31	76.88	42,629
15 Oct 14	78.15000 -0.69	78.44	76.36	78.23	34,327
14 Oct 14	78.84000 +0.00	79.61	78.57	78.85	37,995
13 Oct 14	78.84000 +0.51	79.00	78.27	78.53	31,793
10 Oct 14	78.33000 +0.62	79.07	77.77	77.96	33,464
09 Oct 14	77.71000 -0.91	78.77	77.31	78.77	22,653
08 Oct 14	78.62000 +0.82	78.99	77.48	77.59	22,427
07 Oct 14	77.80000 -0.62	78.80	77.47	78.22	27,288
06 Oct 14	78.42000 -0.56	79.65	78.20	79.65	44,537
03 Oct 14	78.98000 +1.20	80.00	78.13	78.13	101,245
02 Oct 14	77.78000 +2.06	78.01	75.92	75.92	50,434
01 Oct 14	75.72000 -0.09	76.20	74.99	75.96	35,183
30 Sep 14	75.81000 -1.06	76.89	75.81	76.45	32,703
29 Sep 14	76.87000 +0.19	76.91	76.17	76.53	22,986
26 Sep 14	76.68000 +1.03	76.84	75.23	75.93	24,432
25 Sep 14	75.65000 -1.06	77.00	75.45	76.77	25,068
24 Sep 14	76.71000 +0.13	76.97	76.41	76.83	23,309
23 Sep 14	76.58000 -1.04	78.03	76.52	77.73	26,400
22 Sep 14	77.62000 -0.76	78.92	77.61	78.45	16,600
19 Sep 14	78.38000 -0.10	78.98	77.61	78.37	59,900
18 Sep 14	78.48000 +1.02	78.91	77.46	77.78	18,600
17 Sep 14	77.46000 +0.07	77.94	77.32	77.50	21,500
16 Sep 14	77.39000 +0.18	77.50	76.96	77.15	13,700
15 Sep 14	77.21000 +0.43	77.42	76.76	76.98	17,600
12 Sep 14	76.78000 -0.39	77.49	76.78	77.38	26,000
11 Sep 14	77.17000 +0.27	77.49	76.93	76.99	18,400
10 Sep 14	76.90000 -0.05	77.50	76.75	76.96	16,600
09 Sep 14	76.95000 -0.36	77.58	76.95	77.51	21,100
08 Sep 14	77.31000 +0.25	77.69	77.15	77.53	14,800
05 Sep 14	77.06000 -0.11	77.44	76.60	77.32	13,400
04 Sep 14	77.17000 +0.01	77.71	76.93	77.49	18,100
03 Sep 14	77.16000 -0.40	77.71	76.99	77.60	17,400
02 Sep 14	77.56000 +1.05	77.78	76.80	76.83	23,400
29 Aug 14	76.51000 -0.29	77.01	76.50	77.01	24,900
28 Aug 14	76.80000 +0.00	77.02	76.53	76.89	23,200
27 Aug 14	76.80000 +0.01	77.04	76.79	77.04	22,600
26 Aug 14	76.79000 +0.90	77.04	75.96	76.17	34,100
25 Aug 14	75.89000 -0.27	76.86	75.87	76.30	24,400
22 Aug 14	76.16000 -0.68	76.88	75.71	76.76	28,900
21 Aug 14	76.84000 +0.45	76.88	76.10	76.41	18,100
20 Aug 14	76.39000 -0.43	76.78	76.30	76.52	22,500
19 Aug 14	76.82000 +0.31	76.82	76.25	76.58	22,300
18 Aug 14	76.51000 +0.85	76.68	75.64	76.03	25,300
15 Aug 14	75.66000 +0.06	76.36	75.02	75.96	14,800
14 Aug 14	75.60000 +0.38	75.86	74.91	75.39	16,800
13 Aug 14	75.22000 +0.44	75.63	74.85	74.98	16,800
12 Aug 14	74.78000 +0.13	74.96	74.57	74.63	13,600
11 Aug 14	74.65000 +0.03	74.95	74.50	74.72	15,500
08 Aug 14	74.62000 +0.99	74.73	73.77	73.95	17,900
07 Aug 14	73.63000 -0.40	73.98	73.49	73.85	15,300
06 Aug 14	74.03000 +0.47	74.27	73.28	73.46	19,500
05 Aug 14	73.56000 -0.55	73.83	73.26	73.75	36,600
04 Aug 14	74.11000 +0.02	74.57	73.47	74.31	51,400
01 Aug 14	74.09000 +0.87	74.90	72.82	73.50	54,400
31 Jul 14	73.22000 +0.06	73.69	72.79	72.98	73,800
30 Jul 14	73.16000 +0.25	73.46	72.99	73.29	35,300
29 Jul 14	72.91000 -0.22	73.42	72.78	73.24	39,800
28 Jul 14	73.13000 +0.27	73.40	72.86	72.90	34,700
25 Jul 14	72.86000 -0.33	73.92	72.71	73.11	39,400
24 Jul 14	73.19000 +0.22	73.57	72.84	73.18	20,800
23 Jul 14	72.97000 +0.34	73.05	72.55	72.98	30,700
22 Jul 14	72.63000 -0.10	73.08	72.37	73.08	36,200
21 Jul 14	72.73000 -0.55	73.72	72.46	73.33	15,500
18 Jul 14	73.28000 +0.52	73.29	72.88	73.15	30,200
17 Jul 14	72.76000 -0.23	73.57	72.58	72.97	32,100
16 Jul 14	72.99000 +0.36	73.19	72.64	72.80	34,800
15 Jul 14	72.63000 -1.06	73.94	72.51	73.58	45,800
14 Jul 14	73.69000 +0.34	73.83	73.46	73.80	20,800
11 Jul 14	73.35000 -0.01	73.63	73.05	73.13	28,000
10 Jul 14	73.36000 -0.31	73.74	73.13	73.37	27,800
09 Jul 14	73.67000 -0.19	74.19	73.61	74.16	19,400
08 Jul 14	73.86000 -0.67	74.49	73.63	74.42	36,000
07 Jul 14	74.53000 -0.51	75.12	74.27	74.88	47,200
03 Jul 14	75.04000 +0.31	75.34	74.66	74.96	76,800
02 Jul 14	74.73000 -0.67	75.70	74.42	75.65	51,200
01 Jul 14	75.40000 +0.14	75.75	74.80	74.92	35,100
30 Jun 14	75.26000 +1.05	75.32	74.25	74.32	60,300
27 Jun 14	74.21000 +0.26	74.31	73.72	74.07	82,400
26 Jun 14	73.95000 -0.62	74.70	73.75	74.70	16,600
25 Jun 14	74.57000 -0.24	74.81	74.07	74.57	52,600
24 Jun 14	74.81000 -0.69	75.80	74.75	75.64	39,600
23 Jun 14	75.50000 -0.07	75.95	75.23	75.84	47,700
20 Jun 14	75.57000 +0.51	75.74	74.66	75.45	169,400
19 Jun 14	75.06000 -0.31	75.68	75.04	75.43	28,700
18 Jun 14	75.37000 +0.36	75.60	74.55	75.10	36,700
17 Jun 14	75.01000 +0.77	75.44	74.44	74.44	39,700
16 Jun 14	74.24000 -0.51	74.89	73.83	74.89	32,900
13 Jun 14	74.75000 -0.69	75.71	74.53	75.71	23,500
12 Jun 14	75.44000 -0.04	75.54	74.96	75.38	36,600
11 Jun 14	75.48000 -0.85	76.38	75.48	76.38	28,300
10 Jun 14	76.33000 -0.22	76.74	76.25	76.73	42,200
09 Jun 14	76.55000 -0.11	77.00	76.30	76.85	59,500
06 Jun 14	76.66000 +0.16	76.75	76.33	76.75	27,600
05 Jun 14	76.50000 +0.57	76.68	75.76	76.00	31,500
04 Jun 14	75.93000 +0.41	76.00	75.09	75.22	22,500
03 Jun 14	75.52000 -0.13	75.69	74.26	75.43	38,100
02 Jun 14	75.65000 -0.08	75.99	75.35	75.72	31,700
30 May 14	75.73000 -0.09	76.03	75.65	76.03	30,800
29 May 14	75.82000 -0.23	76.25	75.80	76.12	39,600
28 May 14	76.05000 -0.37	76.56	75.56	76.56	39,500
27 May 14	76.42000 +0.07	76.75	73.58	76.50	38,800
23 May 14	76.35000 -0.28	76.74	76.23	76.42	19,200
22 May 14	76.63000 -0.02	76.76	76.08	76.76	26,400
21 May 14	76.65000 +0.28	77.28	76.30	76.56	34,100
20 May 14	76.37000 -0.34	76.60	75.88	76.60	53,100
19 May 14	76.71000 +0.41	76.75	76.05	76.53	36,900
16 May 14	76.30000 -0.37	76.68	75.50	76.67	80,700
15 May 14	76.67000 +0.58	76.87	76.09	76.09	69,200
14 May 14	76.09000 -0.31	76.62	76.06	76.50	67,300
13 May 14	76.40000 +0.26	76.80	75.73	75.95	72,800
12 May 14	76.14000 +0.35	76.17	75.50	75.70	42,800
09 May 14	75.79000 -0.08	76.04	75.05	75.95	36,900
08 May 14	75.87000 +0.43	76.39	75.20	75.70	56,700
07 May 14	75.44000 +0.42	75.50	74.77	75.40	48,300
06 May 14	75.02000 -0.72	75.92	74.43	75.92	50,700
05 May 14	75.74000 +0.86	75.91	73.75	74.69	69,100
02 May 14	74.88000 +3.38	74.89	71.91	72.00	64,400
01 May 14	71.50000 -0.15	71.77	70.69	71.39	57,300
30 Apr 14	71.65000 +0.19	71.76	70.50	71.66	32,800
29 Apr 14	71.46000 +0.05	71.97	71.15	71.67	56,700
28 Apr 14	71.41000 +0.39	71.91	70.53	71.20	43,600
25 Apr 14	71.02000 +0.22	71.19	70.37	70.97	33,300
24 Apr 14	70.80000 +0.42	71.16	70.73	70.88	22,900
23 Apr 14	70.38000 -0.75	71.45	70.31	71.45	52,700
22 Apr 14	71.13000 +1.03	71.61	70.20	70.54	60,100
21 Apr 14	70.10000 +0.16	70.87	69.81	70.05	30,800
17 Apr 14	69.94000 -0.03	70.19	69.56	69.77	26,800
16 Apr 14	69.97000 +0.37	70.65	69.70	69.76	33,000
15 Apr 14	69.60000 +0.53	69.70	68.55	69.27	53,100
14 Apr 14	69.07000 +0.35	69.55	68.72	69.02	42,300
11 Apr 14	68.72000 -0.16	68.90	68.09	68.88	36,100
10 Apr 14	68.88000 -0.81	70.07	68.45	69.37	43,500
09 Apr 14	69.69000 +0.05	70.08	69.02	69.82	30,000
08 Apr 14	69.64000 +0.22	69.65	68.88	69.07	53,200
07 Apr 14	69.42000 -1.16	70.61	69.25	70.61	31,600
04 Apr 14	70.58000 -0.09	71.38	70.13	71.11	57,900
03 Apr 14	70.67000 -0.71	71.08	69.86	70.86	88,700
02 Apr 14	71.38000 +0.47	71.71	70.70	70.82	82,000
01 Apr 14	70.91000 +1.15	70.94	69.79	70.00	70,600
31 Mar 14	69.76000 +1.19	69.80	68.86	68.86	56,100
28 Mar 14	68.57000 +0.02	69.14	68.14	68.59	60,300
27 Mar 14	68.55000 -0.36	68.97	67.82	68.93	82,300
26 Mar 14	68.91000 +0.23	69.15	67.40	67.40	54,200
25 Mar 14	68.68000 +1.24	69.00	67.23	67.49	74,600
24 Mar 14	67.44000 +0.81	68.65	66.65	66.65	116,500
21 Mar 14	66.63000 -1.72	69.14	66.55	69.14	774,000
20 Mar 14	68.35000 +0.58	68.75	67.80	67.80	94,700
19 Mar 14	67.77000 -1.55	69.23	67.44	69.23	112,700
18 Mar 14	69.32000 +0.75	69.95	68.00	68.80	79,600
17 Mar 14	68.57000 -1.15	70.12	68.37	70.10	61,800
14 Mar 14	69.72000 -0.26	70.25	69.60	69.98	42,500
13 Mar 14	69.98000 -0.07	70.59	69.80	70.29	55,100
12 Mar 14	70.05000 -0.81	70.63	69.42	70.41	62,400
11 Mar 14	70.86000 -0.12	72.13	69.73	70.71	50,100
10 Mar 14	70.98000 +0.46	71.33	70.32	70.57	51,900
07 Mar 14	70.52000 -1.32	72.71	70.14	72.35	74,000
06 Mar 14	71.84000 -2.64	74.46	71.66	74.46	64,000
05 Mar 14	74.48000 -0.09	74.66	73.36	74.18	23,000
04 Mar 14	74.57000 +1.28	74.85	73.23	73.50	36,400
03 Mar 14	73.29000 +0.71	74.00	72.40	72.40	28,100
28 Feb 14	72.58000 +1.20	72.99	71.69	71.86	28,100
27 Feb 14	71.38000 +0.94	71.57	70.09	70.10	23,000
26 Feb 14	70.44000 +0.32	70.87	69.21	69.79	17,000
25 Feb 14	70.12000 +0.32	70.48	69.60	69.96	9,400
24 Feb 14	69.80000 -0.49	71.12	69.78	70.01	20,700
21 Feb 14	70.29000 -0.30	71.07	69.89	70.84	13,900
20 Feb 14	70.59000 +0.78	70.70	69.67	70.00	11,200
19 Feb 14	69.81000 -0.80	70.38	69.43	70.12	11,400
18 Feb 14	70.61000 +0.07	70.87	70.04	70.87	13,500
14 Feb 14	70.54000 +1.12	71.18	69.71	69.71	15,500
13 Feb 14	69.42000 +0.03	70.44	68.72	68.72	21,300
12 Feb 14	69.39000 +0.12	69.50	68.93	68.99	33,700
11 Feb 14	69.27000 +0.05	69.57	68.99	69.57	23,200
10 Feb 14	69.22000 +0.79	69.77	67.92	68.11	28,600
07 Feb 14	68.43000 +0.03	69.65	67.49	69.05	32,600
06 Feb 14	68.40000 -0.22	69.87	67.89	68.57	45,600
05 Feb 14	68.62000 +0.46	69.28	68.00	68.30	24,700
04 Feb 14	68.16000 +0.46	68.92	67.85	67.85	22,000
03 Feb 14	67.70000 -2.47	69.82	67.68	69.82	27,900
31 Jan 14	70.17000 +0.13	70.61	69.33	69.33	21,300
30 Jan 14	70.04000 +0.64	70.23	69.13	69.66	13,600
29 Jan 14	69.40000 -0.27	71.61	69.10	69.10	31,200
28 Jan 14	69.67000 +0.12	69.76	69.00	69.30	22,500
27 Jan 14	69.55000 -0.55	70.59	69.10	70.10	22,400
24 Jan 14	70.10000 -1.21	71.08	69.86	70.80	19,800
23 Jan 14	71.31000 -0.31	71.95	70.67	71.36	22,400
22 Jan 14	71.62000 -0.16	72.99	71.41	72.21	29,400
21 Jan 14	71.78000 -0.59	72.68	71.66	72.58	18,200
17 Jan 14	72.37000 -0.26	72.99	71.91	72.62	18,400
16 Jan 14	72.63000 +0.25	72.63	71.75	72.00	17,600
15 Jan 14	72.38000 +0.49	72.49	71.60	71.64	17,100
14 Jan 14	71.89000 +0.67	72.35	71.41	71.68	22,000
13 Jan 14	71.22000 -0.17	72.05	71.16	71.78	21,200
10 Jan 14	71.39000 -0.63	72.00	71.16	71.69	49,100
09 Jan 14	72.02000 -0.19	72.24	71.60	72.02	11,700
08 Jan 14	72.21000 +0.15	72.42	71.54	72.07	17,400
07 Jan 14	72.06000 +0.49	72.48	71.63	72.23	13,000
06 Jan 14	71.57000 -0.47	72.35	71.49	72.32	27,200
03 Jan 14	72.04000 -0.29	72.50	71.45	72.14	25,900
02 Jan 14	72.33000 -0.79	73.24	72.00	73.00	42,300
31 Dec 13	73.12000 +0.49	73.72	72.75	73.72	21,600
30 Dec 13	72.63000 +0.15	73.09	72.00	72.60	24,600
27 Dec 13	72.48000 +0.95	72.61	71.48	71.92	12,100
26 Dec 13	71.53000 +0.02	72.27	70.58	71.01	22,900
24 Dec 13	71.51000 -0.39	71.80	70.66	71.36	6,800
23 Dec 13	71.90000 +0.78	72.01	70.68	71.10	25,500
20 Dec 13	71.12000 +0.73	71.27	70.00	70.81	106,200
19 Dec 13	70.39000 -1.74	72.37	70.25	72.13	22,000
18 Dec 13	72.13000 +1.82	72.70	70.61	70.74	29,900
17 Dec 13	70.31000 -0.34	71.16	70.12	70.83	21,400
16 Dec 13	70.65000 +0.37	71.09	70.11	70.37	21,300
13 Dec 13	70.28000 +0.03	71.08	70.12	70.64	11,971
12 Dec 13	70.25000 -0.25	70.89	70.25	70.43	16,800
11 Dec 13	70.50000 -0.48	71.60	70.22	70.98	14,100
10 Dec 13	70.98000 -0.62	71.95	70.75	71.50	18,400
09 Dec 13	71.60000 +1.25	72.47	70.31	70.31	23,100
06 Dec 13	70.35000 +0.26	70.98	70.00	70.39	25,300
05 Dec 13	70.09000 -0.19	70.68	70.00	70.09	27,100
04 Dec 13	70.28000 -1.22	71.61	70.12	71.50	27,800
03 Dec 13	71.50000 -1.15	72.99	71.06	72.68	35,100
02 Dec 13	72.65000 -0.34	72.94	71.41	72.35	26,600
29 Nov 13	72.99000 +1.81	73.00	71.04	71.88	27,800
27 Nov 13	71.18000 +0.90	71.87	70.74	70.74	21,500
26 Nov 13	70.28000 +0.19	71.28	70.12	70.25	26,400
25 Nov 13	70.09000 +0.30	70.38	69.81	70.07	7,200
22 Nov 13	69.79000 -0.33	70.56	69.69	70.21	27,300
21 Nov 13	70.12000 -0.12	70.30	69.95	70.12	19,900
20 Nov 13	70.24000 +0.30	70.42	69.93	70.00	5,500
19 Nov 13	69.94000 -0.41	70.87	69.70	69.92	16,900
18 Nov 13	70.35000 +0.32	71.05	70.23	70.60	11,600
15 Nov 13	70.03000 -0.72	71.37	70.02	70.42	19,500
14 Nov 13	70.75000 +1.11	71.03	70.25	70.25	11,300
13 Nov 13	69.64000 -0.73	70.76	69.50	70.20	16,900
12 Nov 13	70.37000 -0.06	71.20	69.87	70.86	13,400
11 Nov 13	70.43000 -0.93	71.32	70.38	71.20	11,200
08 Nov 13	71.36000 +0.43	72.41	70.66	70.66	17,200
07 Nov 13	70.93200 +1.11	71.25	69.74	70.01	27,100
06 Nov 13	69.82000 -0.48	71.24	69.81	70.70	10,500
05 Nov 13	70.30000 -0.45	71.26	70.03	70.75	11,900
04 Nov 13	70.75000 -0.37	71.54	70.25	71.31	21,700
01 Nov 13	71.12000 -0.70	72.49	70.02	71.01	21,400
31 Oct 13	71.82000 -0.84	73.31	71.82	72.97	32,500
30 Oct 13	72.66000 -0.82	74.25	72.46	73.60	20,300
29 Oct 13	73.48000 -0.74	74.72	73.22	74.54	41,200
28 Oct 13	74.22000 -0.01	74.58	72.52	74.36	13,800
25 Oct 13	74.23000 +0.10	74.67	73.93	74.44	12,500
24 Oct 13	74.13000 +0.32	74.72	73.65	74.70	15,000
23 Oct 13	73.81000 -0.33	74.68	73.65	73.81	23,700
22 Oct 13	74.14000 +1.15	74.38	72.80	72.80	27,500
21 Oct 13	72.99000 +0.73	73.00	72.14	72.32	23,200
18 Oct 13	72.26000 +0.27	72.65	71.64	72.60	37,400
17 Oct 13	71.99000 +0.85	72.41	70.95	70.95	45,800
16 Oct 13	71.14000 +0.00	71.62	71.13	71.59	24,600
15 Oct 13	71.14000 +0.14	71.74	70.62	70.75	22,500
14 Oct 13	71.00000 +0.15	71.27	70.47	70.47	21,300
11 Oct 13	70.85000 +0.47	71.37	70.50	70.50	9,700
10 Oct 13	70.38000 +0.90	71.22	70.19	70.20	27,200
09 Oct 13	69.48000 +0.06	70.10	68.83	69.70	24,900
08 Oct 13	69.42000 -1.18	71.24	69.31	70.50	18,300
07 Oct 13	70.60000 -0.62	71.38	70.54	70.76	10,400
04 Oct 13	71.22000 +0.11	71.44	70.79	70.79	25,400
03 Oct 13	71.11000 -0.33	71.61	70.70	71.43	55,300
02 Oct 13	71.44000 -1.15	71.79	70.90	71.30	51,500
01 Oct 13	72.59000 +0.12	73.09	72.02	72.79	42,800
30 Sep 13	72.47000 -1.02	73.41	72.26	73.32	42,500
27 Sep 13	73.49000 -0.49	74.50	73.40	73.62	47,000
26 Sep 13	73.98000 -1.95	76.45	73.57	76.03	26,600
25 Sep 13	75.93000 +2.31	76.34	73.89	74.06	35,700
24 Sep 13	73.62000 -0.02	74.36	73.52	73.94	14,800
23 Sep 13	73.64000 -0.47	74.52	73.51	74.25	16,900
20 Sep 13	74.11000 -0.14	74.82	74.09	74.60	63,300
19 Sep 13	74.25000 +0.10	74.68	74.19	74.68	26,200
18 Sep 13	74.15000 +0.02	74.74	74.09	74.42	33,100
17 Sep 13	74.13000 -0.12	74.78	74.06	74.36	17,100
16 Sep 13	74.25000 +0.35	74.88	74.00	74.88	9,500
13 Sep 13	73.90000 +0.07	74.37	73.70	74.01	46,600
12 Sep 13	73.83000 -0.40	74.79	73.65	74.56	9,100
11 Sep 13	74.23000 -0.58	74.89	74.15	74.52	8,200
10 Sep 13	74.81000 +0.19	75.78	74.59	74.99	19,000
09 Sep 13	74.62000 +1.22	74.87	73.49	73.93	7,600
06 Sep 13	73.40000 -1.04	75.06	73.40	75.06	16,300
05 Sep 13	74.44000 +0.42	75.24	74.30	74.65	13,300
04 Sep 13	74.02000 +0.58	74.02	73.42	73.42	14,500
03 Sep 13	73.44000 -0.32	74.58	72.90	74.58	19,500
30 Aug 13	73.76000 -0.68	74.89	73.74	74.86	22,200
29 Aug 13	74.44000 +0.35	74.90	73.84	74.21	13,500
28 Aug 13	74.09000 -0.38	74.89	73.85	74.00	15,000
27 Aug 13	74.47000 -0.34	75.01	74.28	74.55	10,900
26 Aug 13	74.81000 -0.44	75.53	74.73	75.33	9,800
23 Aug 13	75.25000 +0.24	75.77	74.62	75.41	37,900
22 Aug 13	75.01000 +0.19	75.36	74.55	74.56	12,000
21 Aug 13	74.82000 -0.84	75.24	74.13	75.19	15,500
20 Aug 13	75.66000 +0.76	75.94	74.59	75.00	16,700
19 Aug 13	74.90000 -0.93	76.20	74.86	76.20	8,300
16 Aug 13	75.83000 +0.06	76.05	75.40	75.70	11,800
15 Aug 13	75.77000 -1.14	76.88	75.70	76.88	11,600
14 Aug 13	76.91000 +0.71	77.38	75.76	76.94	15,200
13 Aug 13	76.20000 -1.28	78.66	75.75	77.80	28,300
12 Aug 13	77.48000 +0.07	77.91	77.07	77.36	16,700
09 Aug 13	77.41000 +0.19	77.82	76.72	77.24	31,000
08 Aug 13	77.22000 -0.21	77.98	76.48	77.41	10,500
07 Aug 13	77.43000 -0.60	78.74	77.24	78.03	25,800
06 Aug 13	78.03000 +0.84	78.47	76.88	77.33	25,300
05 Aug 13	77.19000 -1.96	78.68	76.47	78.68	26,400
02 Aug 13	79.15000 -0.85	80.00	78.20	80.00	28,400
01 Aug 13	80.00000 -0.37	80.80	79.23	80.61	25,600
31 Jul 13	80.37000 +0.48	80.41	79.90	80.40	26,700
30 Jul 13	79.89000 +0.03	80.36	79.24	80.36	12,600
29 Jul 13	79.86000 -1.18	81.33	79.71	81.24	16,100
26 Jul 13	81.04000 -0.80	81.86	80.51	81.86	18,200
25 Jul 13	81.84000 +1.57	82.11	80.00	80.00	29,900
24 Jul 13	80.27000 -1.10	82.36	80.00	82.36	30,400
23 Jul 13	81.37000 -1.22	83.09	81.23	83.09	30,700
22 Jul 13	82.59000 +0.19	83.24	82.12	82.82	12,900
19 Jul 13	82.40000 +0.00	82.81	81.90	82.81	13,400
18 Jul 13	82.40000 -0.09	82.71	81.96	82.50	32,300
17 Jul 13	82.49000 +0.37	82.77	81.87	82.49	18,600
16 Jul 13	82.12000 +0.32	82.57	81.36	81.51	19,700
15 Jul 13	81.80000 +0.45	82.25	81.27	81.27	26,700
12 Jul 13	81.35000 +0.95	81.73	79.73	80.10	24,300
11 Jul 13	80.40000 +0.82	80.45	79.75	80.01	24,800
10 Jul 13	79.58000 -0.15	80.03	79.20	79.75	35,700
09 Jul 13	79.73000 -0.27	80.00	78.89	80.00	19,200
08 Jul 13	80.00000 +0.00	80.45	79.71	80.45	24,600
05 Jul 13	80.00000 +0.41	80.00	79.06	79.75	25,300
03 Jul 13	79.59000 -0.63	80.00	79.15	79.95	10,700
02 Jul 13	80.22000 -1.03	81.00	79.02	80.79	20,900
01 Jul 13	81.25000 +1.56	81.27	79.10	79.34	37,900
28 Jun 13	79.69000 +0.35	80.47	78.86	78.86	145,100
27 Jun 13	79.34000 +0.48	80.30	78.70	78.71	48,200
26 Jun 13	78.86000 +3.59	79.53	75.18	75.96	134,400
25 Jun 13	75.27000 +2.58	75.52	72.72	73.52	34,900
24 Jun 13	72.69000 -1.20	73.45	72.51	73.45	21,600
21 Jun 13	73.89000 -0.39	75.65	73.31	74.76	37,900
20 Jun 13	74.28000 -0.73	75.45	74.04	74.97	31,700
19 Jun 13	75.01000 -2.20	76.83	74.93	76.83	11,400
18 Jun 13	77.21000 +1.88	77.23	75.04	75.17	22,000
17 Jun 13	75.33000 -2.17	78.04	75.00	78.04	18,000
14 Jun 13	77.50000 -0.86	78.32	77.42	78.32	8,700
13 Jun 13	78.36000 +0.86	78.61	76.94	77.49	15,200
12 Jun 13	77.50000 +0.94	77.56	76.59	77.02	19,200
11 Jun 13	76.56000 -1.27	77.82	76.50	77.82	19,200
10 Jun 13	77.83000 +1.90	77.97	76.18	76.18	6,700
07 Jun 13	75.93000 +0.80	76.30	75.26	75.26	16,800
06 Jun 13	75.13000 +0.63	75.45	73.60	74.68	27,400
05 Jun 13	74.50000 -1.35	75.85	74.47	75.85	21,600
04 Jun 13	75.85000 -0.37	76.50	75.07	76.50	30,100
03 Jun 13	76.22000 +0.31	79.53	75.51	76.38	32,400
31 May 13	75.91000 +2.41	76.17	72.88	72.88	53,200
30 May 13	73.50000 -1.64	75.24	73.10	75.20	134,600
29 May 13	75.14000 -3.41	77.87	74.04	77.87	48,300
28 May 13	78.55000 -1.62	80.26	77.82	80.26	27,400
24 May 13	80.17000 -0.11	80.17	79.50	79.91	5,400
23 May 13	80.28000 +0.17	80.32	79.12	79.99	12,000
22 May 13	80.11000 -1.02	82.00	79.51	81.49	22,800
21 May 13	81.13000 -0.87	82.36	80.97	82.36	11,500
20 May 13	82.00000 -0.57	82.46	81.37	82.36	8,800
17 May 13	82.57000 +0.50	82.83	81.71	82.39	11,200
16 May 13	82.07000 -0.57	83.57	81.62	82.21	10,100
15 May 13	82.64000 +1.28	82.70	81.06	81.30	11,000
14 May 13	81.36000 +0.42	81.69	80.79	81.11	19,000
13 May 13	80.94000 +0.02	81.32	80.42	80.90	11,400
10 May 13	80.92000 +0.81	81.00	79.68	81.00	23,800
09 May 13	80.11000 -1.20	81.88	79.80	81.42	17,200
08 May 13	81.31000 +0.63	81.67	80.58	80.68	21,300
07 May 13	80.68000 +0.64	80.68	79.10	80.00	7,500
06 May 13	80.04500 +0.10	80.38	78.79	79.78	15,100
03 May 13	79.94000 +0.88	80.54	78.91	79.22	14,200
02 May 13	79.06000 -0.26	80.10	78.73	79.59	13,300
01 May 13	79.32000 -0.25	80.69	78.79	79.15	22,100
30 Apr 13	79.57000 +0.31	79.99	78.50	79.15	21,200
29 Apr 13	79.26000 +0.09	79.74	79.03	79.03	17,100
26 Apr 13	79.17000 -0.24	79.61	78.53	79.31	31,600
25 Apr 13	79.41000 +1.12	79.59	78.14	78.14	22,300
24 Apr 13	78.29000 +0.44	78.47	77.48	78.00	25,500
23 Apr 13	77.85000 +0.34	78.00	77.53	77.86	31,800
22 Apr 13	77.51000 +1.49	78.00	75.60	76.54	28,900
19 Apr 13	76.02000 -0.34	77.21	75.82	76.72	23,200
18 Apr 13	76.36000 +0.16	77.03	75.89	76.68	15,200
17 Apr 13	76.20000 -0.98	77.21	75.56	77.21	18,500
16 Apr 13	77.18000 +1.49	77.46	75.00	76.20	38,500
15 Apr 13	75.69000 -1.55	77.38	75.66	77.30	19,000
12 Apr 13	77.24000 -0.60	78.00	76.96	78.00	12,600
11 Apr 13	77.84000 +1.56	77.85	76.34	76.42	25,700
10 Apr 13	76.28000 +0.65	76.58	75.31	75.94	24,400
09 Apr 13	75.63000 -0.23	76.07	75.44	75.81	24,600
08 Apr 13	75.86000 +0.98	76.07	75.04	75.04	14,700
05 Apr 13	74.88000 -0.08	75.34	74.48	74.67	13,200
04 Apr 13	74.96000 +0.32	74.96	74.14	74.91	5,500
03 Apr 13	74.64000 -1.27	76.42	74.37	75.65	31,300
02 Apr 13	75.91000 +0.37	76.49	75.06	75.90	21,000
01 Apr 13	75.54000 +0.01	76.20	75.16	75.21	47,900
28 Mar 13	75.53000 +0.26	75.97	75.11	75.54	34,100
27 Mar 13	75.27000 -0.54	75.58	75.03	75.37	19,000
26 Mar 13	75.81000 -0.27	76.24	75.29	75.92	11,000
25 Mar 13	76.08000 +1.26	76.15	74.94	75.15	17,400
22 Mar 13	74.82000 -0.08	75.07	74.43	74.98	12,500
21 Mar 13	74.90000 -1.54	76.88	74.36	76.21	26,300
20 Mar 13	76.44000 -0.22	78.00	76.07	76.51	22,400
19 Mar 13	76.66000 +1.18	76.90	76.00	76.00	45,200
18 Mar 13	75.48000 -0.28	75.98	75.00	75.56	20,500
15 Mar 13	75.76000 +0.95	76.30	74.31	74.54	116,900
14 Mar 13	74.81000 +0.12	75.27	74.59	74.95	20,100
13 Mar 13	74.69000 +0.55	74.70	73.98	74.09	15,900
12 Mar 13	74.14000 +0.51	74.50	73.28	73.56	20,900
11 Mar 13	73.63000 +0.27	73.80	72.93	73.49	23,000
08 Mar 13	73.36000 -0.15	73.94	73.19	73.55	34,400
07 Mar 13	73.51000 -0.20	74.14	73.08	74.14	34,800
06 Mar 13	73.71000 -0.44	74.53	73.49	74.53	8,300
05 Mar 13	74.15000 -0.68	75.21	73.76	75.00	37,300
04 Mar 13	74.83000 +0.26	75.00	73.98	74.41	35,800
01 Mar 13	74.56500 +1.37	74.77	72.76	73.34	51,300
28 Feb 13	73.20000 +1.12	73.45	71.96	72.30	36,800
27 Feb 13	72.08000 -0.96	73.33	71.01	72.69	30,600
26 Feb 13	73.04000 +1.06	73.74	72.39	72.46	20,500
25 Feb 13	71.98000 -1.87	74.64	71.65	74.15	31,000
22 Feb 13	73.85000 +1.41	74.03	72.56	72.80	29,700
21 Feb 13	72.44000 +0.05	73.00	72.31	72.64	50,300
20 Feb 13	72.39000 -0.26	72.92	72.31	72.83	71,700
19 Feb 13	72.65000 +0.26	72.91	70.00	72.77	66,800
15 Feb 13	72.39000 -0.10	72.88	72.11	72.88	65,400
14 Feb 13	72.49000 -1.82	74.68	72.49	73.80	62,800
13 Feb 13	74.31000 -0.10	74.73	74.13	74.64	19,500
12 Feb 13	74.41000 +0.11	74.90	73.92	74.28	15,200
11 Feb 13	74.30000 +0.02	74.63	73.94	74.61	17,600
08 Feb 13	74.28000 -0.04	74.85	73.80	74.26	17,700
07 Feb 13	74.32000 +0.19	74.36	73.20	74.02	22,500
06 Feb 13	74.13000 +0.12	74.15	73.40	73.88	23,600
05 Feb 13	74.01000 +0.32	74.33	73.57	73.92	40,400
04 Feb 13	73.69000 +1.07	73.97	72.59	72.75	45,800
01 Feb 13	72.62500 +1.29	72.92	71.34	71.58	36,200
31 Jan 13	71.34000 +0.90	71.41	69.77	70.59	213,500
30 Jan 13	70.44000 -0.47	71.61	70.32	71.00	53,200
29 Jan 13	70.91000 +1.05	71.00	69.94	69.94	45,600
28 Jan 13	69.86000 +0.11	70.28	69.37	69.67	15,100
25 Jan 13	69.75000 +0.33	70.21	69.41	69.61	60,300
24 Jan 13	69.41500 +0.11	69.79	69.20	69.50	33,100
23 Jan 13	69.31000 -0.09	69.71	69.16	69.21	35,500
22 Jan 13	69.40000 +0.05	69.64	68.74	69.64	49,400
18 Jan 13	69.35000 -0.05	69.67	68.49	68.49	16,200
17 Jan 13	69.40000 -0.23	69.80	69.02	69.80	22,000
16 Jan 13	69.63000 -0.02	69.77	69.19	69.75	19,900
15 Jan 13	69.65000 +0.33	69.99	68.73	68.85	28,500
14 Jan 13	69.32000 -0.68	69.90	69.10	69.43	26,800
11 Jan 13	70.00000 -0.72	71.00	69.53	70.98	29,500
10 Jan 13	70.72000 +0.27	70.88	70.17	70.72	42,400
09 Jan 13	70.45000 +0.59	70.68	69.89	69.89	15,400
08 Jan 13	69.86000 +0.24	70.31	69.51	70.00	14,500
07 Jan 13	69.62000 -0.58	70.60	69.52	70.42	17,900
04 Jan 13	70.20000 +0.15	70.55	69.61	70.09	54,200
03 Jan 13	70.05000 +0.77	70.20	69.43	69.72	68,900
02 Jan 13	69.28000 +0.06	70.55	68.91	69.60	56,900
31 Dec 12	69.22000 +2.97	69.34	66.14	66.14	175,500
28 Dec 12	66.25000 -0.95	67.82	66.25	66.90	76,100
27 Dec 12	67.20000 -0.39	67.86	66.52	67.75	45,000
26 Dec 12	67.59000 -0.28	67.88	67.50	67.55	30,500
24 Dec 12	67.87000 +0.58	68.55	67.60	68.55	13,200
21 Dec 12	67.29000 -1.82	69.88	66.56	69.30	66,400
20 Dec 12	69.11000 +0.44	69.72	68.27	68.87	25,000
19 Dec 12	68.67000 +0.42	69.16	68.10	68.10	28,400
18 Dec 12	68.25000 +0.40	68.40	67.61	67.67	38,900
17 Dec 12	67.85000 -0.27	68.24	66.11	68.00	36,300
14 Dec 12	68.12000 -0.01	68.34	67.35	68.30	17,900
13 Dec 12	68.13000 +0.09	68.28	67.32	67.88	12,900
12 Dec 12	68.04000 +0.49	68.46	67.20	67.20	13,400
11 Dec 12	67.55000 -0.55	68.49	67.00	67.73	27,500
10 Dec 12	68.10000 +0.42	68.72	67.17	67.17	18,800
07 Dec 12	67.68000 -0.82	68.35	67.12	68.33	20,600
06 Dec 12	68.50000 -0.13	68.99	68.11	68.76	18,200
05 Dec 12	68.63000 -1.84	68.96	68.06	68.17	80,400
04 Dec 12	70.47000 +0.46	70.60	69.69	70.07	23,800
03 Dec 12	70.01000 -1.27	71.54	69.78	71.54	45,700
30 Nov 12	71.28000 +2.57	71.97	68.83	68.83	213,000
29 Nov 12	68.71000 +0.27	69.05	68.00	68.01	20,300
28 Nov 12	68.44000 -0.44	70.99	68.10	70.99	38,200
27 Nov 12	68.88000 +0.33	69.12	68.38	68.47	22,500
26 Nov 12	68.55000 +0.49	68.92	67.97	68.21	21,600
23 Nov 12	68.06000 +0.32	68.89	67.50	67.60	12,200
21 Nov 12	67.74000 +0.99	67.74	66.50	66.67	14,900
20 Nov 12	66.75000 +1.50	67.02	65.25	66.71	32,300
19 Nov 12	65.25000 -1.19	66.39	64.53	66.37	49,500
16 Nov 12	66.44000 +1.82	66.44	64.66	64.90	23,500
15 Nov 12	64.62000 +0.11	64.87	64.11	64.26	16,700
14 Nov 12	64.51000 -0.32	65.00	64.18	65.00	12,800
13 Nov 12	64.83000 -0.31	65.83	64.50	65.09	20,500
12 Nov 12	65.14000 -1.29	66.84	65.04	66.74	15,800
09 Nov 12	66.43000 +0.13	66.89	66.07	66.25	31,200
08 Nov 12	66.30000 +0.48	66.84	65.80	66.31	32,600
07 Nov 12	65.82000 -0.36	66.63	64.97	66.08	36,600
06 Nov 12	66.18000 -0.37	67.35	65.93	67.00	34,100
05 Nov 12	66.55000 +0.44	67.00	65.70	65.79	31,100
02 Nov 12	66.11000 +3.10	66.34	62.29	63.47	41,600
01 Nov 12	63.01000 +0.79	63.01	61.58	62.46	26,100
31 Oct 12	62.22000 -0.37	62.57	61.57	62.50	57,200
26 Oct 12	62.59000 -0.63	63.59	62.48	63.59	18,300
25 Oct 12	63.22000 -0.25	63.62	62.95	63.17	20,700
24 Oct 12	63.47500 +0.26	63.71	62.70	63.41	25,000
23 Oct 12	63.21000 +0.65	63.54	61.65	61.65	40,000
22 Oct 12	62.56000 -0.53	63.44	62.50	63.13	26,700
19 Oct 12	63.09000 -0.82	64.11	62.84	64.11	20,500
18 Oct 12	63.91000 +0.03	64.65	63.22	63.67	36,800
17 Oct 12	63.88000 +0.73	63.88	62.11	63.15	44,600
16 Oct 12	63.15000 -0.69	64.25	63.01	64.25	43,500
15 Oct 12	63.84000 +0.64	63.98	63.40	63.43	25,000
12 Oct 12	63.20000 -0.61	64.14	63.17	64.08	32,100
11 Oct 12	63.81000 -0.29	64.35	63.70	63.96	18,000
10 Oct 12	64.10000 -0.34	64.73	63.61	64.73	15,200
09 Oct 12	64.44000 -0.59	65.16	63.92	65.16	19,100
08 Oct 12	65.03000 +0.26	65.25	64.45	64.95	26,700
05 Oct 12	64.77000 +0.40	65.04	64.24	64.24	17,000
04 Oct 12	64.37000 +0.95	64.46	63.44	63.44	18,200
03 Oct 12	63.42000 -0.81	64.33	63.06	63.84	34,300
02 Oct 12	64.23000 -0.13	65.06	63.86	64.64	57,800
01 Oct 12	64.36000 +0.09	64.90	64.26	64.26	23,300
28 Sep 12	64.27000 -0.18	64.75	63.75	64.70	16,500
27 Sep 12	64.45000 +0.48	64.89	63.96	64.13	25,500
26 Sep 12	63.97000 -0.59	66.08	63.84	64.83	38,900
25 Sep 12	64.56000 -0.31	65.60	64.56	65.34	32,900
24 Sep 12	64.87000 +0.27	65.79	64.30	64.35	40,800
21 Sep 12	64.60000 +1.64	64.60	62.13	63.35	185,700
20 Sep 12	62.96000 -0.34	63.60	62.60	62.83	16,300
19 Sep 12	63.30000 -0.48	64.30	62.95	63.48	18,500
18 Sep 12	63.77500 +0.14	64.15	63.24	63.96	22,300
17 Sep 12	63.64000 -0.36	64.34	63.00	63.26	38,700
14 Sep 12	64.00000 -0.42	64.57	63.70	64.50	33,900
13 Sep 12	64.42000 +0.26	64.47	63.60	63.74	40,000
12 Sep 12	64.16000 -0.38	64.54	63.51	64.46	28,700
11 Sep 12	64.54000 +0.89	64.69	63.68	63.68	20,400
10 Sep 12	63.65000 -0.45	64.30	63.61	64.07	14,400
07 Sep 12	64.10000 -0.10	64.52	63.89	64.02	17,200
06 Sep 12	64.20000 +1.10	64.34	62.76	63.92	32,500
05 Sep 12	63.10000 -0.43	63.88	62.73	63.22	43,100
04 Sep 12	63.53000 -0.24	64.03	62.96	63.84	29,100
31 Aug 12	63.77000 +0.07	64.20	63.36	63.98	24,800
30 Aug 12	63.70000 -0.15	63.79	62.80	63.44	25,500
29 Aug 12	63.85000 +0.24	64.26	62.34	63.93	28,500
28 Aug 12	63.61000 +0.50	64.11	62.90	62.90	19,600
27 Aug 12	63.11000 +0.07	63.43	62.88	63.18	7,800
24 Aug 12	63.04000 +0.24	63.28	62.90	62.90	8,600
23 Aug 12	62.80000 +0.16	63.35	62.58	62.61	10,300
22 Aug 12	62.64000 -0.58	63.80	62.53	63.44	18,000
21 Aug 12	63.22000 -0.28	63.70	62.82	63.21	14,200
20 Aug 12	63.50000 -0.04	63.87	63.27	63.65	15,200
17 Aug 12	63.54000 +0.12	63.89	63.06	63.36	16,000
16 Aug 12	63.42000 -0.31	64.19	62.89	64.19	29,200
15 Aug 12	63.73000 +0.55	63.81	62.80	63.13	33,500
14 Aug 12	63.18000 -0.51	64.75	63.05	63.51	14,700
13 Aug 12	63.69000 -0.72	64.68	63.21	64.33	35,800
10 Aug 12	64.41000 -0.56	65.56	63.49	64.98	20,900
09 Aug 12	64.97000 +0.91	65.87	63.64	64.15	30,600
08 Aug 12	64.06000 -0.09	64.44	61.13	63.76	41,900
07 Aug 12	64.15000 -1.60	66.32	63.80	65.73	52,400
06 Aug 12	65.75000 -0.18	66.87	65.53	65.97	35,700
03 Aug 12	65.93000 -4.50	71.08	65.06	67.00	52,400
02 Aug 12	70.43000 -0.03	70.77	70.00	70.36	26,000
01 Aug 12	70.46000 -0.83	71.75	70.16	71.75	33,100
31 Jul 12	71.29000 -0.47	71.70	70.73	71.59	16,900
30 Jul 12	71.76000 -0.05	72.33	71.53	71.75	17,300
27 Jul 12	71.81000 -0.33	72.73	71.09	72.52	30,400
26 Jul 12	72.14000 +0.53	72.38	70.73	72.00	19,000
25 Jul 12	71.61000 +0.61	72.23	71.23	71.23	17,800
24 Jul 12	71.00000 +0.11	71.93	70.36	71.93	14,600
23 Jul 12	70.89000 -0.59	71.30	69.28	70.82	21,000
20 Jul 12	71.48000 -0.64	72.56	71.15	72.16	25,300
19 Jul 12	72.12000 -0.19	72.71	71.85	72.34	14,400
18 Jul 12	72.31000 +0.31	73.15	72.02	72.02	26,200
17 Jul 12	72.00000 +0.17	72.00	71.03	72.00	62,100
16 Jul 12	71.83000 -0.13	72.37	71.32	71.53	26,700
13 Jul 12	71.96000 +1.11	72.13	70.95	71.13	38,900
12 Jul 12	70.85000 +0.08	71.17	70.34	70.75	25,400
11 Jul 12	70.77000 +0.25	71.35	70.12	70.83	28,200
10 Jul 12	70.52000 -0.36	71.00	70.26	70.82	17,600
09 Jul 12	70.88000 -1.01	71.51	70.57	71.15	20,700
06 Jul 12	71.89000 -0.46	72.22	71.38	72.06	23,600
05 Jul 12	72.35000 +0.29	72.57	71.40	71.84	27,900
03 Jul 12	72.06000 +0.18	72.06	71.27	71.27	20,000
02 Jul 12	71.88000 +0.27	72.04	71.54	71.97	25,600
29 Jun 12	71.61000 +1.06	71.63	70.76	71.23	25,700
28 Jun 12	70.55000 +0.54	70.55	69.27	69.62	35,200
27 Jun 12	70.01000 +0.55	70.13	69.24	69.83	18,900
26 Jun 12	69.46000 -0.10	70.60	69.32	69.85	37,700
25 Jun 12	69.56000 -1.55	70.88	69.45	70.30	80,400
22 Jun 12	71.11000 +1.74	71.15	69.48	69.66	200,500
21 Jun 12	69.37000 -1.39	70.88	69.33	70.62	56,700
20 Jun 12	70.76000 +0.13	70.78	70.09	70.24	35,600
19 Jun 12	70.63000 +0.47	70.96	69.97	70.56	44,500
18 Jun 12	70.16000 +0.39	70.57	69.02	69.02	38,500
15 Jun 12	69.77000 +1.12	69.82	68.48	68.50	78,300
14 Jun 12	68.65000 +0.37	68.70	67.90	67.95	39,400
13 Jun 12	68.28000 -0.63	69.38	67.97	69.00	64,100
12 Jun 12	68.91000 +0.10	69.10	68.18	68.60	43,100
11 Jun 12	68.81000 -2.02	70.90	67.86	70.88	91,400
08 Jun 12	70.83000 +0.21	71.16	70.16	70.60	29,400
07 Jun 12	70.62000 -0.70	72.01	70.44	71.38	53,700
06 Jun 12	71.32000 +0.96	71.53	69.76	70.55	48,600
05 Jun 12	70.36000 -0.30	71.27	69.92	70.40	81,900
04 Jun 12	70.66000 +0.41	71.04	70.25	70.58	41,300
01 Jun 12	70.25000 -1.62	71.63	70.13	70.94	74,200
31 May 12	71.87000 +0.33	72.03	71.15	71.16	80,900
30 May 12	71.54000 -0.83	72.17	70.98	72.05	50,000
29 May 12	72.37000 +0.66	72.44	71.56	72.07	37,200
25 May 12	71.71000 +0.23	73.02	71.06	73.02	36,100
24 May 12	71.48000 +0.49	71.60	70.39	70.87	38,600
23 May 12	70.99000 -0.08	71.04	69.91	70.56	39,000
22 May 12	71.07000 +0.77	71.31	70.30	70.30	70,000
21 May 12	70.30000 +0.32	70.42	69.97	70.00	28,300
18 May 12	69.98000 -0.03	70.50	69.97	70.43	55,900
17 May 12	70.01000 -0.50	70.47	69.68	70.03	36,600
16 May 12	70.51000 -0.06	71.09	70.20	70.42	37,400
15 May 12	70.57000 +0.07	70.91	70.00	70.73	28,000
14 May 12	70.50000 +0.00	70.91	69.78	70.21	49,200
11 May 12	70.50000 +0.37	70.70	69.99	70.00	23,400
10 May 12	70.13000 +0.10	70.92	69.98	70.92	77,000
09 May 12	70.03000 +0.47	70.32	69.19	69.19	33,000
08 May 12	69.56000 +1.04	69.79	68.44	68.44	59,500
07 May 12	68.52000 -1.31	70.24	67.30	69.27	79,000
04 May 12	69.83000 -6.90	75.82	67.69	72.32	97,600
03 May 12	76.73000 -0.06	77.12	76.28	76.34	34,000
02 May 12	76.79000 +0.14	77.05	76.28	76.42	18,300
01 May 12	76.65000 -0.25	77.28	76.15	76.44	42,000
30 Apr 12	76.90000 -0.08	77.05	76.77	76.88	18,000
27 Apr 12	76.98000 +0.40	77.27	76.14	76.58	32,200
26 Apr 12	76.58000 +1.25	76.86	75.25	75.34	41,600
25 Apr 12	75.33000 +0.29	75.85	75.14	75.14	38,300
24 Apr 12	75.04000 +0.05	75.75	74.73	74.73	28,600
23 Apr 12	74.99000 -0.41	75.20	74.17	75.19	28,300
20 Apr 12	75.40000 -0.23	76.06	75.20	76.03	14,400
19 Apr 12	75.63000 +0.29	75.93	75.27	75.64	18,800
18 Apr 12	75.34000 -1.00	75.97	75.31	75.97	21,400
17 Apr 12	76.34000 +0.40	76.67	76.03	76.11	29,300
16 Apr 12	75.94000 +0.63	76.00	75.33	75.83	23,000
13 Apr 12	75.31000 -0.84	76.24	75.13	75.87	31,000
12 Apr 12	76.15000 +0.42	76.19	75.23	75.54	24,700
11 Apr 12	75.73000 +0.45	75.78	75.05	75.30	30,700
10 Apr 12	75.28000 -1.37	76.76	75.14	76.76	34,200
09 Apr 12	76.65000 -0.89	77.14	76.22	76.71	32,400
05 Apr 12	77.54000 +0.78	77.69	76.49	76.81	28,500
04 Apr 12	76.76000 -0.17	77.15	76.10	76.75	61,800
03 Apr 12	76.93000 -0.73	77.10	76.14	77.10	56,500
02 Apr 12	77.66000 -0.28	77.98	77.27	77.98	41,600
30 Mar 12	77.94000 +0.22	78.37	77.25	77.25	19,600
29 Mar 12	77.72000 -0.27	78.00	77.54	77.70	22,800
28 Mar 12	77.99000 +0.30	78.26	77.32	77.69	25,000
27 Mar 12	77.69000 -0.06	78.04	77.61	77.61	28,900
26 Mar 12	77.75000 +1.16	77.85	76.74	77.19	35,300
23 Mar 12	76.59000 +0.67	76.82	75.79	76.16	21,800
22 Mar 12	75.92000 -0.63	76.63	75.83	76.11	31,200
21 Mar 12	76.55000 -0.19	77.02	76.35	77.02	18,800
20 Mar 12	76.74000 -0.39	77.14	76.52	76.97	38,800
19 Mar 12	77.13000 -0.49	78.13	76.06	77.39	33,500
16 Mar 12	77.62000 -0.84	78.44	77.37	78.44	31,600
15 Mar 12	78.46000 +0.58	78.49	77.34	77.79	25,900
14 Mar 12	77.88000 +0.02	78.18	77.64	77.99	25,800
13 Mar 12	77.86000 +1.33	78.07	76.52	76.82	44,500
12 Mar 12	76.53000 +0.82	77.15	75.84	75.84	37,100
09 Mar 12	75.71000 -0.39	76.60	75.34	76.05	56,200
08 Mar 12	76.10000 +1.04	76.44	75.12	75.12	33,600
07 Mar 12	75.06000 +0.83	75.18	74.00	74.38	56,700
06 Mar 12	74.23000 -0.99	75.42	73.74	74.71	59,000
05 Mar 12	75.22000 -0.46	75.71	74.89	75.35	54,700
02 Mar 12	75.68000 -0.53	76.31	75.26	76.31	16,900
01 Mar 12	76.21000 +0.10	76.57	75.68	76.25	27,500
29 Feb 12	76.11000 -0.47	76.93	76.00	76.48	49,200
28 Feb 12	76.58000 -0.76	77.04	76.04	76.67	40,600
27 Feb 12	77.34000 -0.23	77.62	76.49	77.56	20,300
24 Feb 12	77.57000 +0.26	77.73	76.73	76.73	14,600
23 Feb 12	77.31000 +0.75	77.39	76.75	77.06	34,500
22 Feb 12	76.56000 -1.15	77.39	76.46	77.14	26,900
21 Feb 12	77.71000 +0.08	77.75	77.16	77.60	19,300
17 Feb 12	77.63000 -0.08	77.93	77.40	77.64	34,500
16 Feb 12	77.71000 +0.46	78.10	77.29	77.29	37,100
15 Feb 12	77.25000 -0.57	78.24	77.15	78.24	27,300
14 Feb 12	77.82000 -0.92	78.44	77.47	78.13	48,300
13 Feb 12	78.74000 -0.08	79.22	78.25	79.13	64,500
10 Feb 12	78.82000 -0.08	78.95	78.08	78.08	25,900
09 Feb 12	78.90000 +0.38	78.92	78.09	78.09	14,300
08 Feb 12	78.52000 -0.26	78.98	78.28	78.81	31,600
07 Feb 12	78.78000 +0.40	80.63	78.31	80.63	24,900
06 Feb 12	78.38000 -0.54	78.79	78.22	78.79	31,500
03 Feb 12	78.92000 +1.28	78.92	77.82	78.00	64,700
02 Feb 12	77.64000 +0.49	77.69	76.88	77.41	33,400
01 Feb 12	77.15000 +0.48	77.15	76.65	76.96	42,600
31 Jan 12	76.67000 +0.62	77.17	76.06	76.46	53,600
30 Jan 12	76.05000 +0.36	76.72	74.81	75.10	55,100
27 Jan 12	75.69000 +0.54	75.83	74.92	75.47	63,200
26 Jan 12	75.15000 -0.06	75.51	74.20	75.32	31,600
25 Jan 12	75.21000 -0.08	75.63	74.82	75.25	21,100
24 Jan 12	75.29000 -0.21	75.44	74.96	75.44	17,500
23 Jan 12	75.50000 -0.23	76.02	75.17	76.02	16,500
20 Jan 12	75.73000 +0.11	76.37	75.47	75.64	26,000
19 Jan 12	75.62000 +0.34	76.15	74.81	75.17	32,700
18 Jan 12	75.28000 -0.05	75.53	74.51	75.17	36,200
17 Jan 12	75.33000 -0.19	76.35	75.29	76.35	43,500
13 Jan 12	75.52000 -0.23	75.72	74.83	75.19	51,800
12 Jan 12	75.75000 +0.60	75.78	74.69	75.42	38,600
11 Jan 12	75.15000 -0.50	75.67	74.94	75.65	18,000
10 Jan 12	75.65000 -0.25	76.50	75.31	76.41	48,100
09 Jan 12	75.90000 +0.20	76.56	75.35	76.09	17,000
06 Jan 12	75.70000 +0.44	76.38	75.18	75.40	31,900
05 Jan 12	75.26000 +0.02	77.88	74.35	77.88	65,600
04 Jan 12	75.24000 -1.52	76.82	74.79	76.48	57,500
03 Jan 12	76.76000 -1.40	78.61	76.05	78.61	41,800
30 Dec 11	78.16000 +0.13	78.88	78.16	78.49	31,000
29 Dec 11	78.03000 +0.82	78.11	76.91	77.60	8,869
28 Dec 11	77.21000 -0.74	78.01	77.20	77.99	11,489
27 Dec 11	77.95000 +0.46	78.00	77.41	77.41	21,000
23 Dec 11	77.49000 +0.16	77.75	76.67	77.66	14,900
22 Dec 11	77.33000 -0.07	77.61	76.72	77.54	28,200
21 Dec 11	77.40000 +0.26	77.58	76.96	77.18	26,500
20 Dec 11	77.14000 +2.03	77.23	76.17	76.21	35,300
19 Dec 11	75.11000 -1.17	76.50	75.06	76.50	25,600
16 Dec 11	76.28000 +0.29	76.64	75.55	76.14	71,600
15 Dec 11	75.99000 -0.07	77.56	75.87	76.32	63,100
14 Dec 11	76.06000 +0.26	76.69	75.00	75.22	54,400
13 Dec 11	75.80000 -0.36	77.28	75.33	76.77	27,600
12 Dec 11	76.16000 -0.52	76.77	75.08	75.85	60,600
09 Dec 11	76.68000 +1.59	76.77	75.41	75.41	36,200
08 Dec 11	75.09000 -0.58	75.85	75.00	75.15	61,400
07 Dec 11	75.67000 -0.05	75.84	74.60	75.37	35,300
06 Dec 11	75.72000 +0.20	76.30	74.95	75.30	59,900
05 Dec 11	75.52000 +0.22	76.43	74.85	75.55	67,000
02 Dec 11	75.30000 +0.18	76.43	74.96	75.32	67,800
01 Dec 11	75.12000 +1.33	75.56	73.46	73.80	90,300
30 Nov 11	73.79000 +2.80	73.79	71.22	72.46	751,300
29 Nov 11	70.99000 -0.95	71.70	70.56	71.70	80,400
28 Nov 11	71.94000 +0.93	72.91	70.94	72.57	65,200
25 Nov 11	71.01000 +0.82	71.30	69.88	69.88	13,500
23 Nov 11	70.19000 -2.46	72.45	70.19	71.91	48,000
22 Nov 11	72.65000 +0.29	73.45	72.20	72.46	44,000
21 Nov 11	72.36000 -1.34	73.33	71.77	72.99	59,800
18 Nov 11	73.70000 -0.72	76.46	73.55	74.86	49,600
17 Nov 11	74.42000 -0.03	75.93	74.28	74.71	57,000
16 Nov 11	74.45000 -2.94	76.85	74.33	76.85	79,400
15 Nov 11	77.39000 +0.77	77.55	76.32	76.32	33,200
14 Nov 11	76.62000 -0.80	77.35	76.61	77.08	34,100
11 Nov 11	77.42000 +0.56	77.81	76.52	77.52	35,800
10 Nov 11	76.86000 +1.02	78.36	76.17	76.90	32,500
09 Nov 11	75.84000 -2.15	77.51	75.75	77.51	64,700
08 Nov 11	77.99000 +0.18	78.49	76.84	78.40	52,300
07 Nov 11	77.81000 -0.77	78.57	77.10	78.27	26,800
04 Nov 11	78.58000 -0.59	79.83	78.08	78.27	38,800
03 Nov 11	79.17000 +0.66	79.30	74.28	74.28	31,600
02 Nov 11	78.51000 +1.95	78.95	77.55	77.55	47,100
01 Nov 11	76.56000 -2.39	78.50	76.38	77.17	56,100
31 Oct 11	78.95000 -0.78	80.46	78.60	78.60	60,100
28 Oct 11	79.73000 -0.57	80.42	79.14	80.42	37,300
27 Oct 11	80.30000 +1.74	81.41	79.56	80.10	78,700
26 Oct 11	78.56000 +1.49	78.58	77.35	77.73	41,400
25 Oct 11	77.07000 -2.13	79.23	77.00	78.46	62,600
24 Oct 11	79.20000 +1.54	79.20	77.43	77.71	51,200
21 Oct 11	77.66000 +1.77	77.70	76.32	76.82	48,200
20 Oct 11	75.89000 +0.47	76.33	75.14	75.56	84,200
19 Oct 11	75.42000 -0.51	77.00	75.04	75.14	63,800
18 Oct 11	75.93000 +1.94	75.99	72.48	72.48	84,700
17 Oct 11	73.99000 -0.89	75.20	73.86	74.53	54,600
14 Oct 11	74.88000 +0.71	75.09	74.40	74.42	42,200
13 Oct 11	74.17000 -0.12	74.49	73.67	73.76	58,000
12 Oct 11	74.29000 +0.86	74.47	73.65	73.65	42,900
11 Oct 11	73.43000 -0.90	74.42	73.18	73.90	35,900
10 Oct 11	74.33000 +2.75	74.37	72.35	72.54	72,300
07 Oct 11	71.58000 -1.87	73.99	71.58	73.50	61,600
06 Oct 11	73.45000 +0.71	73.49	71.80	72.42	74,800
05 Oct 11	72.74000 +0.91	72.86	70.71	71.28	65,500
04 Oct 11	71.83000 +2.47	71.99	68.10	68.81	140,100
03 Oct 11	69.36000 -1.82	71.96	69.35	71.05	93,200
30 Sep 11	71.18000 -0.53	72.84	70.79	70.79	105,600
29 Sep 11	71.71000 +2.62	71.78	70.14	70.39	86,000
28 Sep 11	69.09000 -1.77	71.62	68.98	71.19	63,600
27 Sep 11	70.86000 +1.92	72.04	70.23	70.32	65,200
26 Sep 11	68.94000 +0.42	69.23	67.50	68.77	106,000
23 Sep 11	68.52000 -0.92	69.49	68.04	68.98	73,900
22 Sep 11	69.44000 -0.73	71.85	68.76	70.42	101,300
21 Sep 11	70.17000 -2.15	72.59	70.16	72.46	71,900
20 Sep 11	72.32000 +0.18	73.60	72.27	72.44	50,700
19 Sep 11	72.14000 -0.81	72.79	71.75	71.88	40,100
16 Sep 11	72.95000 +0.15	73.50	72.45	72.85	62,200
15 Sep 11	72.80000 -0.45	73.76	72.37	73.76	74,100
14 Sep 11	73.25000 +0.47	73.71	72.25	72.99	54,400
13 Sep 11	72.78000 +0.43	73.30	71.99	72.72	94,900
12 Sep 11	72.35000 +0.59	72.67	70.98	72.19	33,300
09 Sep 11	71.76000 -1.76	73.44	71.68	72.79	84,200
08 Sep 11	73.52000 -0.59	74.66	73.14	73.45	71,900
07 Sep 11	74.11000 +3.55	74.13	71.25	71.25	62,400
06 Sep 11	70.56000 -0.76	70.84	69.05	69.43	76,800
02 Sep 11	71.32000 -1.28	73.11	71.27	71.54	61,700
01 Sep 11	72.60000 -0.93	73.88	72.57	73.17	52,100
31 Aug 11	73.53000 +0.05	74.13	72.76	73.73	87,000
30 Aug 11	73.48000 -0.36	73.96	72.76	73.35	56,300
29 Aug 11	73.84000 +2.06	73.99	72.48	72.50	65,400
26 Aug 11	71.78000 +0.82	72.48	69.85	70.17	54,100
25 Aug 11	70.96000 -1.96	73.49	70.37	72.99	53,800
24 Aug 11	72.92000 +1.49	72.97	70.95	71.20	41,400
23 Aug 11	71.43000 +1.50	71.54	69.05	70.03	81,500
22 Aug 11	69.93000 +0.23	72.16	69.61	71.13	40,600
19 Aug 11	69.70000 -0.06	70.76	68.85	68.85	46,300
18 Aug 11	69.76000 -1.67	70.26	67.31	69.86	183,600
17 Aug 11	71.43000 +0.34	72.77	71.23	71.71	65,800
16 Aug 11	71.09000 -0.73	71.74	70.73	71.15	42,000
15 Aug 11	71.82000 +2.19	71.83	70.15	70.15	56,200
12 Aug 11	69.63000 -0.79	71.13	68.72	70.64	55,400
11 Aug 11	70.42000 +4.28	70.99	66.09	66.36	100,800
10 Aug 11	66.14000 -2.75	69.04	65.84	67.77	109,900
09 Aug 11	68.89000 +5.87	69.17	63.41	64.08	133,400
08 Aug 11	63.02000 -4.54	68.02	62.62	66.38	162,200
05 Aug 11	67.56000 -1.95	70.41	67.07	70.15	59,700
04 Aug 11	69.51000 -1.64	71.54	69.49	70.69	95,200
03 Aug 11	71.15000 -0.64	75.25	69.81	75.25	99,600
02 Aug 11	71.79000 -1.25	73.56	71.64	72.87	57,200
01 Aug 11	73.04000 -0.66	74.60	72.83	74.21	81,900
29 Jul 11	73.70000 +0.22	74.26	72.83	73.00	34,500
28 Jul 11	73.48000 +0.21	74.28	73.29	73.44	36,200
27 Jul 11	73.27000 -1.07	74.43	73.21	73.93	51,200
26 Jul 11	74.34000 -0.31	75.71	74.01	74.57	41,400
25 Jul 11	74.65000 -0.04	75.01	74.07	74.07	41,600
22 Jul 11	74.69000 -0.04	75.01	74.51	74.77	31,600
21 Jul 11	74.73000 +1.08	74.81	73.90	74.23	62,500
20 Jul 11	73.65000 -0.30	74.31	73.63	74.31	29,500
19 Jul 11	73.95000 +0.64	74.31	73.45	73.45	44,700
18 Jul 11	73.31000 -0.48	74.04	73.10	73.55	58,200
15 Jul 11	73.79000 +0.24	73.90	73.11	73.73	79,900
14 Jul 11	73.55000 +0.25	75.25	73.01	73.55	87,600
13 Jul 11	73.30000 +0.53	73.98	72.77	73.18	65,800
12 Jul 11	72.77000 -0.20	74.00	72.73	72.86	43,600
11 Jul 11	72.97000 -0.69	74.43	72.92	72.97	59,800
08 Jul 11	73.66000 -0.54	74.48	73.14	73.43	70,300
07 Jul 11	74.20000 +2.83	74.46	71.64	71.64	170,700
06 Jul 11	71.37000 +0.55	71.73	70.93	71.02	75,800
05 Jul 11	70.82000 +0.13	71.19	70.24	70.36	49,400
01 Jul 11	70.69000 -0.03	70.76	70.12	70.12	50,800
30 Jun 11	70.72000 +0.39	70.82	70.10	70.15	61,000
29 Jun 11	70.33000 +1.05	70.38	69.40	69.40	37,300
28 Jun 11	69.28000 +0.62	69.39	68.93	69.14	30,100
27 Jun 11	68.66000 +1.34	68.93	67.04	67.97	59,300
24 Jun 11	67.32000 +0.18	68.22	66.80	67.10	246,500
23 Jun 11	67.14000 -0.54	67.45	66.69	67.23	50,100
22 Jun 11	67.68000 -0.12	68.19	67.68	67.73	50,000
21 Jun 11	67.80000 +0.53	67.98	67.18	67.18	62,200
20 Jun 11	67.27000 +0.06	67.54	66.69	66.79	43,300
17 Jun 11	67.21000 -0.52	68.38	66.98	68.15	64,500
16 Jun 11	67.73000 -0.02	68.55	67.06	67.65	53,500
15 Jun 11	67.75000 -1.00	68.91	67.54	68.38	373,400
14 Jun 11	68.75000 +0.75	69.63	68.26	68.64	42,500
13 Jun 11	68.00000 -0.67	68.74	67.84	68.66	60,200
10 Jun 11	68.67000 -0.54	69.17	68.52	68.72	43,700
09 Jun 11	69.21000 +0.15	69.31	68.60	68.60	41,000
08 Jun 11	69.06000 -0.41	69.72	68.98	69.70	59,900
07 Jun 11	69.47000 +0.55	69.89	68.51	69.19	152,500
06 Jun 11	68.92000 -0.45	69.45	68.51	68.78	52,100
03 Jun 11	69.37000 -0.98	70.10	69.35	70.00	35,000
02 Jun 11	70.35000 +0.45	70.38	69.75	70.08	23,600
01 Jun 11	69.90000 -1.32	71.78	69.81	71.10	72,000
31 May 11	71.22000 +0.34	71.50	70.15	71.13	125,700
27 May 11	70.88000 -0.01	71.23	70.50	70.93	30,600
26 May 11	70.89000 +0.50	71.44	69.71	70.38	69,200
25 May 11	70.39000 +0.95	70.55	68.54	68.64	45,300
24 May 11	69.44000 -1.71	71.17	69.44	70.68	92,200
23 May 11	71.15000 -0.76	71.64	71.08	71.38	25,900
20 May 11	71.91000 -0.18	72.41	71.66	71.75	46,800
19 May 11	72.09000 +0.63	72.24	71.19	72.06	20,800
18 May 11	71.46000 +0.87	71.79	70.58	70.62	53,300
17 May 11	70.59000 -0.43	70.96	70.24	70.74	22,700
16 May 11	71.02000 -0.33	71.57	70.75	71.07	18,000
13 May 11	71.35000 -0.80	72.01	71.08	71.65	23,000
12 May 11	72.15000 +1.24	72.24	70.55	70.91	37,000
11 May 11	70.91000 -0.91	71.89	70.67	71.79	26,200
10 May 11	71.82000 +0.29	71.90	71.39	71.90	21,600
09 May 11	71.53000 +0.76	71.58	70.87	70.87	27,000
06 May 11	70.77000 +0.67	71.92	68.02	70.14	40,000
05 May 11	70.10000 -0.69	70.61	68.97	70.31	35,500
04 May 11	70.79000 -0.85	71.60	70.63	71.38	37,700
03 May 11	71.63500 -0.81	72.21	71.56	71.99	33,000
02 May 11	72.44000 +0.01	72.69	72.00	72.42	32,000
29 Apr 11	72.43000 +0.13	72.49	72.11	72.21	29,000
28 Apr 11	72.30000 +0.56	72.44	71.80	71.83	28,000
27 Apr 11	71.74000 +0.73	71.74	70.59	70.59	24,000
26 Apr 11	71.01000 -0.31	71.44	70.76	71.04	34,000
25 Apr 11	71.32000 -0.39	71.55	71.18	71.55	23,700
21 Apr 11	71.71000 -0.12	72.95	71.53	72.23	44,600
20 Apr 11	71.83000 +0.54	72.33	71.66	72.30	44,300
19 Apr 11	71.29000 +0.18	71.59	70.76	70.76	40,100
18 Apr 11	71.11000 -0.57	71.51	70.31	71.30	73,700
15 Apr 11	71.68000 +0.03	72.19	71.19	71.93	47,200
14 Apr 11	71.65000 -0.07	71.84	71.50	71.52	16,700
13 Apr 11	71.72000 +0.54	71.99	71.45	71.77	24,800
12 Apr 11	71.18000 -0.80	71.82	69.78	71.51	55,000
11 Apr 11	71.98000 +0.15	72.42	70.61	71.51	48,300
08 Apr 11	71.83000 +0.03	72.12	71.54	71.80	31,400
07 Apr 11	71.80000 -0.63	72.64	71.71	72.21	66,000
06 Apr 11	72.43000 +0.58	72.64	72.06	72.10	60,500
05 Apr 11	71.85000 -0.30	72.03	71.31	72.02	56,800
04 Apr 11	72.15000 +0.49	72.28	71.34	71.74	102,900
01 Apr 11	71.66000 +0.55	71.94	71.18	71.26	85,500
31 Mar 11	71.11000 +0.39	71.19	70.62	70.74	73,600
30 Mar 11	70.72000 +0.57	70.72	70.23	70.24	82,000
29 Mar 11	70.15000 +0.16	70.62	69.99	70.01	39,200
28 Mar 11	69.99000 +0.01	70.39	69.92	69.92	33,400
25 Mar 11	69.98000 +0.06	70.33	69.85	69.85	40,400
24 Mar 11	69.92000 +0.32	70.04	69.68	69.74	46,400
23 Mar 11	69.60000 -0.58	70.47	69.01	70.15	52,200
22 Mar 11	70.18000 -0.28	70.76	70.15	70.15	35,000
21 Mar 11	70.46000 +1.13	70.91	68.62	70.00	59,700
18 Mar 11	69.33000 -1.62	71.81	69.30	71.30	157,300
17 Mar 11	70.95000 +1.01	71.09	70.20	70.64	42,600
16 Mar 11	69.94000 +0.19	70.59	69.86	69.95	65,800
15 Mar 11	69.75000 -0.64	70.45	69.30	69.40	44,000
14 Mar 11	70.39000 +0.09	70.82	70.10	70.10	30,700
11 Mar 11	70.30000 +0.63	70.38	69.17	69.66	52,200
10 Mar 11	69.67000 -0.99	70.47	69.12	70.39	47,400
09 Mar 11	70.66000 -0.36	71.10	70.66	70.99	33,200
08 Mar 11	71.02000 +0.80	71.14	70.22	70.22	53,200
07 Mar 11	70.22000 -0.05	70.63	70.05	70.27	45,600
04 Mar 11	70.27000 -0.30	70.62	70.03	70.52	41,800
03 Mar 11	70.57000 +0.89	70.71	69.71	70.26	55,100
02 Mar 11	69.68000 +0.15	69.84	69.31	69.81	61,600
01 Mar 11	69.53000 -0.31	69.88	69.15	69.80	94,000
28 Feb 11	69.84000 +0.61	69.84	68.54	69.21	108,100
25 Feb 11	69.23000 +0.98	69.46	68.02	68.24	62,900
24 Feb 11	68.25000 -0.15	69.30	68.20	68.21	47,000
23 Feb 11	68.40000 -0.02	69.08	68.40	68.53	55,100
22 Feb 11	68.42000 -0.79	69.30	68.42	68.93	50,700
18 Feb 11	69.21000 +0.34	69.23	68.87	68.87	55,100
17 Feb 11	68.87000 -0.13	69.79	68.77	68.84	44,100
16 Feb 11	69.00000 +0.66	69.15	68.34	68.75	30,800
15 Feb 11	68.34000 -0.10	68.58	68.22	68.30	35,100
14 Feb 11	68.44000 -0.63	69.14	68.15	68.93	40,400
11 Feb 11	69.07000 +0.62	69.10	68.20	68.60	42,800
10 Feb 11	68.45000 +0.17	68.63	67.89	67.95	23,600
09 Feb 11	68.28000 -0.17	68.65	68.09	68.09	43,300
08 Feb 11	68.45000 -0.11	68.64	68.31	68.57	36,800
07 Feb 11	68.56000 +0.17	68.63	68.32	68.41	33,300
04 Feb 11	68.39000 +0.24	68.47	67.38	68.45	33,900
03 Feb 11	68.15000 +0.56	68.29	67.34	67.34	28,400
02 Feb 11	67.59000 +0.13	67.98	67.37	67.37	29,000
01 Feb 11	67.46000 +1.04	67.86	66.48	66.68	91,500
31 Jan 11	66.42000 -1.59	69.15	66.33	68.14	338,600
28 Jan 11	68.01000 +2.04	69.66	65.70	66.30	306,100
27 Jan 11	65.97000 +0.10	65.97	65.76	65.95	35,800
26 Jan 11	65.87000 -0.04	66.00	65.46	66.00	40,500
25 Jan 11	65.91000 +0.54	65.91	64.67	65.18	32,200
24 Jan 11	65.37000 +0.35	65.43	64.99	65.08	31,100
21 Jan 11	65.02000 -0.08	65.52	64.64	65.52	24,400
20 Jan 11	65.10000 +0.15	65.40	64.83	64.93	28,700
19 Jan 11	64.95000 -0.66	65.61	64.95	65.61	36,700
18 Jan 11	65.61000 -0.18	65.80	65.34	65.60	51,300
14 Jan 11	65.79000 -0.09	65.89	65.62	65.86	34,200
13 Jan 11	65.88000 +0.06	65.94	65.55	65.86	27,700
12 Jan 11	65.82000 -0.10	66.00	65.40	66.00	42,900
11 Jan 11	65.92000 +0.28	66.00	65.69	66.00	43,800
10 Jan 11	65.64000 +0.09	65.89	65.50	65.56	65,100
07 Jan 11	65.55000 +0.34	65.82	65.27	65.47	35,800
06 Jan 11	65.21000 -0.52	65.94	65.21	65.78	36,900
05 Jan 11	65.73000 -0.01	66.06	65.44	65.84	102,900
04 Jan 11	65.74000 -0.26	65.99	65.21	65.67	43,900
03 Jan 11	66.00000 +0.53	66.00	65.41	65.46	71,400
31 Dec 10	65.47000 +0.25	65.94	65.16	65.16	101,300
30 Dec 10	65.22000 +0.17	65.49	65.06	65.23	35,500
29 Dec 10	65.05000 +0.14	65.40	64.85	64.85	66,000
28 Dec 10	64.91000 +0.34	64.97	64.68	64.74	22,600
27 Dec 10	64.57000 +0.25	64.72	64.22	64.40	21,400
23 Dec 10	64.32000 -0.18	64.99	64.26	64.50	36,800
22 Dec 10	64.50000 +1.13	64.50	63.34	63.50	34,600
21 Dec 10	63.37000 -0.09	63.67	62.96	63.67	99,900
20 Dec 10	63.46000 +0.29	63.64	63.11	63.17	43,400
17 Dec 10	63.17000 -0.31	63.74	63.00	63.73	98,500
16 Dec 10	63.48000 +0.39	63.70	62.87	63.00	38,600
15 Dec 10	63.09000 -0.44	63.90	63.07	63.56	74,400
14 Dec 10	63.53000 -0.13	64.04	63.53	63.60	46,600
13 Dec 10	63.66000 -0.11	64.12	63.50	64.12	49,800
10 Dec 10	63.77000 +0.18	63.79	63.37	63.48	64,100
09 Dec 10	63.59000 -0.14	64.00	63.18	64.00	50,400
08 Dec 10	63.73000 +0.65	63.84	63.18	63.38	87,600
07 Dec 10	63.08000 +0.12	63.33	62.93	63.32	44,800
06 Dec 10	62.96000 -0.06	63.40	62.84	63.16	37,400
03 Dec 10	63.02000 -0.27	63.39	62.46	62.88	48,300
02 Dec 10	63.29000 +0.25	63.29	62.33	62.79	61,900
01 Dec 10	63.04000 +0.08	63.20	62.17	63.20	66,000
30 Nov 10	62.96000 -0.16	63.21	62.57	63.01	97,800
29 Nov 10	63.12000 +0.94	63.12	62.17	62.17	52,500
26 Nov 10	62.18000 +0.23	62.83	61.69	61.69	16,800
24 Nov 10	61.95000 +0.12	62.29	61.63	61.82	23,700
23 Nov 10	61.83000 -0.17	62.39	61.10	61.41	42,400
22 Nov 10	62.00000 +0.45	62.28	61.40	61.43	28,900
19 Nov 10	61.55000 -0.04	62.04	61.01	61.27	14,900
18 Nov 10	61.59000 +0.75	61.85	60.06	61.58	21,000
17 Nov 10	60.84000 +0.45	61.00	60.06	60.72	23,100
16 Nov 10	60.39000 -0.68	61.33	60.17	60.95	66,500
15 Nov 10	61.07000 +0.74	61.53	60.38	60.71	31,000
12 Nov 10	60.33000 -0.38	61.23	60.14	60.14	26,400
11 Nov 10	60.71000 -0.79	61.39	60.66	61.00	25,800
10 Nov 10	61.50000 +1.59	61.55	60.04	60.16	40,300
09 Nov 10	59.91000 -0.99	61.28	59.91	60.85	51,400
08 Nov 10	60.90000 -0.09	61.60	60.38	61.09	42,300
05 Nov 10	60.99000 +0.79	61.00	59.35	60.20	43,400
04 Nov 10	60.20000 +1.23	60.20	58.51	59.69	61,300
03 Nov 10	58.97000 +0.34	58.98	58.18	58.66	22,100
02 Nov 10	58.63000 +0.35	58.98	58.36	58.93	35,700
01 Nov 10	58.28000 +1.10	58.77	57.21	57.71	58,100
29 Oct 10	57.18000 -0.68	58.10	57.14	57.72	70,000
28 Oct 10	57.86000 -0.14	58.50	57.19	58.50	45,500
27 Oct 10	58.00000 -0.27	58.43	57.20	57.98	43,400
26 Oct 10	58.27000 +0.06	58.51	58.00	58.00	26,400
25 Oct 10	58.21000 +0.22	58.63	57.95	58.37	30,900
22 Oct 10	57.99000 -0.04	58.37	57.68	58.03	24,400
21 Oct 10	58.03000 +0.46	58.05	57.10	57.94	46,900
20 Oct 10	57.57000 +0.64	57.85	57.20	57.29	30,200
19 Oct 10	56.93000 -0.47	57.49	56.83	57.21	56,800
18 Oct 10	57.40000 +0.53	57.44	57.00	57.18	43,200
15 Oct 10	56.87000 +0.27	57.18	56.64	56.85	38,600
14 Oct 10	56.60000 +0.43	56.97	56.10	56.24	82,100
13 Oct 10	56.17000 +0.13	56.30	55.98	56.30	47,600
12 Oct 10	56.04000 +0.10	56.22	55.45	55.85	39,000
11 Oct 10	55.94000 -0.11	56.26	55.60	56.26	21,800
08 Oct 10	56.05000 +0.39	56.13	55.45	55.45	18,800
07 Oct 10	55.66000 +0.14	55.90	55.41	55.84	27,800
06 Oct 10	55.52000 -0.32	56.03	55.30	55.57	37,400
05 Oct 10	55.84000 +0.33	56.11	54.96	56.00	119,800
04 Oct 10	55.51000 +0.10	55.73	55.16	55.59	32,900
01 Oct 10	55.41000 -0.65	55.83	55.01	55.78	48,200
30 Sep 10	56.06000 +0.24	56.44	55.81	56.18	61,500
29 Sep 10	55.82000 -0.17	56.00	55.76	55.96	38,400
28 Sep 10	55.99000 +0.65	56.14	55.39	55.75	57,400
27 Sep 10	55.34000 -0.33	55.91	55.33	55.37	58,300
24 Sep 10	55.67000 +0.41	55.86	55.21	55.75	83,500
23 Sep 10	55.26000 -0.39	55.86	55.25	55.30	60,800
22 Sep 10	55.65000 -0.55	56.30	55.65	56.30	65,800
21 Sep 10	56.20000 +0.23	56.47	55.73	56.08	44,000
20 Sep 10	55.97000 +0.52	56.41	55.27	55.63	61,000
17 Sep 10	55.45000 +0.25	55.90	55.22	55.33	162,200
16 Sep 10	55.20000 +0.20	55.28	54.85	54.99	50,300
15 Sep 10	55.00000 +0.03	55.21	54.45	54.52	52,000
14 Sep 10	54.97000 +0.38	55.27	52.26	54.73	61,100
13 Sep 10	54.59000 +0.21	54.79	54.24	54.79	60,700
10 Sep 10	54.38000 +0.13	54.82	54.00	54.50	50,600
09 Sep 10	54.25000 +0.60	54.37	53.87	54.18	37,800
08 Sep 10	53.65000 +0.29	54.01	53.35	53.35	67,000
07 Sep 10	53.36000 -0.64	54.10	53.21	54.02	78,500
03 Sep 10	54.00000 +0.05	54.21	53.50	54.20	55,200
02 Sep 10	53.95000 -0.11	54.13	53.28	53.75	91,200
01 Sep 10	54.06000 +1.56	54.11	52.40	53.00	89,500
31 Aug 10	52.50000 +0.92	52.62	51.01	51.50	116,600
30 Aug 10	51.58000 -0.60	52.74	51.55	52.22	89,600
27 Aug 10	52.18500 +0.90	52.21	51.12	51.63	89,800
26 Aug 10	51.29000 +0.34	51.80	51.16	51.18	109,500
25 Aug 10	50.95000 +0.52	51.03	50.30	50.30	106,500
24 Aug 10	50.43000 -0.47	50.89	50.04	50.40	98,300
23 Aug 10	50.90000 -0.41	51.90	50.81	51.42	55,100
20 Aug 10	51.31000 +1.02	51.35	50.01	50.28	46,200
19 Aug 10	50.29000 -0.56	50.97	50.23	50.83	47,000
18 Aug 10	50.85000 +0.59	50.92	49.75	50.26	31,700
17 Aug 10	50.26000 +0.67	50.41	49.62	49.75	79,200
16 Aug 10	49.59000 +0.23	49.60	48.49	49.06	33,600
13 Aug 10	49.36000 -0.79	50.15	49.33	50.04	97,600
12 Aug 10	50.15000 -0.30	50.35	49.94	49.98	65,300
11 Aug 10	50.45000 -0.91	51.20	50.43	50.58	98,700
10 Aug 10	51.36000 -0.14	51.72	50.87	51.35	52,600
09 Aug 10	51.50000 +0.67	51.58	50.94	50.94	38,400
06 Aug 10	50.83000 +0.05	50.91	49.93	50.23	43,000
05 Aug 10	50.78000 +0.21	51.15	50.33	50.42	37,100
04 Aug 10	50.57000 +0.30	50.72	49.98	50.62	41,100
03 Aug 10	50.27000 +0.28	50.99	49.84	49.89	95,300
02 Aug 10	49.99000 +0.96	50.00	49.29	49.50	82,700
30 Jul 10	49.03000 +0.35	49.06	48.48	48.48	67,700
29 Jul 10	48.68000 -0.07	49.20	48.29	49.20	35,400
28 Jul 10	48.75000 -0.46	49.34	48.56	49.34	54,100
27 Jul 10	49.21000 +0.40	49.36	48.56	49.25	96,800
26 Jul 10	48.81000 +0.48	48.85	47.98	48.66	46,300
23 Jul 10	48.33000 +0.63	48.34	47.46	47.76	58,200
22 Jul 10	47.70000 +0.12	48.31	47.59	48.07	121,300
21 Jul 10	47.58000 -0.67	48.77	47.55	48.74	81,800
20 Jul 10	48.25000 +0.61	48.28	47.25	47.42	60,500
19 Jul 10	47.64000 +0.51	47.81	46.91	47.17	55,800
16 Jul 10	47.13000 -0.83	47.96	47.10	47.96	90,400
15 Jul 10	47.96000 +0.21	48.04	47.48	47.92	46,900
14 Jul 10	47.75000 +0.12	47.96	47.23	47.77	79,600
13 Jul 10	47.63000 +0.88	47.73	46.81	46.98	65,200
12 Jul 10	46.75000 -0.08	46.89	46.26	46.89	47,100
09 Jul 10	46.83000 +0.49	46.83	46.15	46.46	51,800
08 Jul 10	46.34000 +0.35	46.41	45.58	46.36	59,100
07 Jul 10	45.99000 +1.33	45.99	44.78	44.78	89,700
06 Jul 10	44.66000 -0.17	46.38	44.29	45.00	66,400
02 Jul 10	44.83000 +0.45	45.06	44.57	44.57	42,500
01 Jul 10	44.38000 -1.12	45.16	43.79	45.12	65,600
30 Jun 10	45.50000 -0.16	46.04	45.35	45.48	82,900
29 Jun 10	45.66000 -0.78	46.12	45.30	45.95	100,600
28 Jun 10	46.44000 +0.06	46.72	45.95	46.38	57,200
25 Jun 10	46.38000 +1.21	46.41	44.51	45.19	222,600
24 Jun 10	45.17000 -0.48	45.86	45.01	45.51	49,200
23 Jun 10	45.65000 -0.55	46.07	45.43	46.01	61,300
22 Jun 10	46.20000 -0.15	46.82	45.87	46.27	58,900
21 Jun 10	46.35000 -0.28	47.54	45.88	46.98	51,800
18 Jun 10	46.63000 +0.01	46.70	46.50	46.58	64,300
17 Jun 10	46.62000 +0.01	46.94	46.51	46.94	38,300
16 Jun 10	46.61000 +0.02	46.64	46.27	46.49	57,100
15 Jun 10	46.59000 +0.55	46.83	45.63	46.21	112,400
14 Jun 10	46.04000 -0.19	46.70	45.97	46.70	65,800
11 Jun 10	46.23000 +0.23	46.46	44.00	45.92	54,700
10 Jun 10	46.00000 +0.87	46.15	45.43	45.76	81,100
09 Jun 10	45.13000 -0.32	45.80	44.85	45.61	64,300
08 Jun 10	45.45000 +0.60	45.64	44.47	45.21	117,800
07 Jun 10	44.85000 +0.02	45.43	44.62	44.62	90,000
04 Jun 10	44.83000 -1.60	46.09	44.64	45.83	104,800
03 Jun 10	46.43000 +0.17	46.86	45.05	46.49	93,700
02 Jun 10	46.26000 +1.13	46.26	45.06	45.12	198,400
01 Jun 10	45.13000 -0.74	46.01	44.94	45.24	204,800
28 May 10	45.87000 -0.69	46.98	45.86	46.66	54,800
27 May 10	46.56000 +2.13	46.57	44.92	44.94	88,700
26 May 10	44.43000 +0.62	45.14	43.79	43.87	113,300
25 May 10	43.81000 -0.26	44.11	43.09	43.48	98,800
24 May 10	44.07000 -0.69	45.24	44.04	44.87	58,200
21 May 10	44.76000 +0.40	45.00	43.96	43.96	75,700
20 May 10	44.36000 -1.98	45.86	44.36	45.60	100,400
19 May 10	46.34000 +0.17	46.50	45.87	45.87	56,300
18 May 10	46.17000 -0.44	47.10	46.17	47.04	103,300
17 May 10	46.61000 +0.31	46.87	45.88	46.50	64,500
14 May 10	46.30000 -0.29	47.18	46.22	46.50	88,500
13 May 10	46.59000 -0.30	47.28	46.57	47.00	70,700
12 May 10	46.89000 +0.52	47.26	45.83	46.69	187,500
11 May 10	46.37000 +0.79	47.90	45.06	45.06	282,300
10 May 10	45.58000 +1.38	46.98	44.33	46.10	103,300
07 May 10	44.20000 -1.32	46.59	44.02	45.56	75,900
06 May 10	45.52000 -0.97	46.94	44.37	46.43	156,700
05 May 10	46.49000 +0.02	46.84	46.06	46.06	60,400
04 May 10	46.47000 -0.19	46.98	46.43	46.61	66,400
03 May 10	46.66000 +0.65	46.66	45.89	46.13	49,800
30 Apr 10	46.01000 -0.17	47.28	45.73	46.34	114,900
29 Apr 10	46.18000 +0.98	46.21	45.00	45.54	57,200
28 Apr 10	45.20000 +0.32	45.92	45.02	45.27	48,400
27 Apr 10	44.88000 -1.04	45.93	44.88	45.63	44,000
26 Apr 10	45.92000 +0.27	46.15	45.52	45.84	32,200
23 Apr 10	45.65000 -0.08	45.94	45.57	45.84	29,100
22 Apr 10	45.73000 +0.50	45.75	45.06	45.29	23,600
21 Apr 10	45.23000 +0.63	45.67	44.91	45.28	53,900
20 Apr 10	44.60000 +0.20	45.03	44.13	44.77	42,900
19 Apr 10	44.40000 -0.01	44.59	44.14	44.14	27,900
16 Apr 10	44.41000 -0.67	45.26	44.41	44.92	52,800
15 Apr 10	45.08000 +0.30	45.35	44.37	44.81	42,400
14 Apr 10	44.78000 +0.89	44.78	43.45	44.26	51,500
13 Apr 10	43.89000 +0.15	44.08	43.55	43.58	19,900
12 Apr 10	43.74000 -0.12	43.99	43.68	43.72	23,800
09 Apr 10	43.86000 +0.41	43.86	43.23	43.75	26,800
08 Apr 10	43.45000 -0.25	43.68	43.33	43.46	31,200
07 Apr 10	43.70000 +0.49	43.92	43.21	43.31	62,000
06 Apr 10	43.21000 +0.15	43.30	42.79	42.95	69,800
05 Apr 10	43.06000 +0.47	43.48	42.59	42.59	34,600
01 Apr 10	42.59000 -0.54	42.86	42.47	42.76	49,200
31 Mar 10	43.13000 +0.63	43.36	42.52	42.52	98,100
30 Mar 10	42.50000 -0.15	43.00	42.43	42.88	46,300
29 Mar 10	42.65000 +0.20	42.81	42.19	42.71	36,300
26 Mar 10	42.45000 +0.43	42.76	42.25	42.25	37,800
25 Mar 10	42.02000 +0.11	42.33	41.74	42.12	37,800
24 Mar 10	41.91000 -0.10	42.19	41.79	42.04	39,400
23 Mar 10	42.01000 +0.24	42.01	41.59	41.59	20,400
22 Mar 10	41.77000 -0.09	41.86	41.59	41.81	23,400
19 Mar 10	41.86000 +0.26	41.86	41.45	41.54	76,900
18 Mar 10	41.60000 -0.07	41.78	41.54	41.76	16,400
17 Mar 10	41.67000 +0.19	41.78	41.29	41.45	36,300
16 Mar 10	41.48000 +0.44	41.49	41.10	41.22	42,600
15 Mar 10	41.04000 +0.14	41.09	40.72	40.99	8,046
12 Mar 10	40.90000 +0.07	40.99	40.75	40.99	16,611
11 Mar 10	40.83000 +0.19	40.94	40.47	40.56	41,600
10 Mar 10	40.64000 +0.03	40.98	40.45	40.98	55,100
09 Mar 10	40.61000 +0.19	40.67	40.22	40.22	35,500
08 Mar 10	40.42000 -0.41	41.01	39.98	39.98	52,000
05 Mar 10	40.83000 +0.37	41.01	40.23	40.50	72,500
04 Mar 10	40.46000 +0.16	40.58	40.03	40.52	60,900
03 Mar 10	40.30000 +0.40	40.50	39.68	39.68	68,500
02 Mar 10	39.90000 +0.22	39.92	39.21	39.57	88,100
01 Mar 10	39.68000 +0.06	39.85	39.44	39.50	47,800
26 Feb 10	39.62000 -0.12	39.70	38.81	39.61	76,800
25 Feb 10	39.74000 +0.11	39.92	39.30	39.34	42,900
24 Feb 10	39.63000 +0.24	39.85	39.19	39.56	37,800
23 Feb 10	39.39000 -0.20	39.73	39.34	39.71	66,000
22 Feb 10	39.59000 -0.01	39.71	39.41	39.64	35,200
19 Feb 10	39.60000 +0.10	39.80	39.35	39.69	73,900
18 Feb 10	39.50000 +0.37	39.69	39.23	39.25	76,900
17 Feb 10	39.13000 +0.25	39.21	38.81	38.94	43,400
16 Feb 10	38.88000 +0.33	38.88	37.98	38.60	59,100
12 Feb 10	38.55000 +0.07	38.67	38.13	38.15	34,500
11 Feb 10	38.48000 +0.25	38.54	37.99	37.99	20,400
10 Feb 10	38.23000 +0.02	38.45	37.83	37.84	29,600
09 Feb 10	38.21000 +0.18	38.48	37.74	38.27	38,000
08 Feb 10	38.03000 -0.46	38.42	37.71	38.33	37,300
05 Feb 10	38.49000 +0.35	38.65	37.91	38.13	56,800
04 Feb 10	38.14000 -0.35	38.72	38.13	38.50	74,400
03 Feb 10	38.49000 -0.52	38.98	38.45	38.85	45,300
02 Feb 10	39.01000 +0.19	39.01	38.31	38.72	37,100
01 Feb 10	38.82000 -0.18	39.35	38.38	38.99	41,200
29 Jan 10	39.00000 +0.49	39.01	38.34	38.58	146,800
28 Jan 10	38.51000 -0.42	38.88	38.42	38.88	34,700
27 Jan 10	38.93000 +0.46	38.93	38.42	38.53	50,200
26 Jan 10	38.47000 -0.19	38.84	38.45	38.66	33,300
25 Jan 10	38.66000 +0.47	38.68	38.25	38.53	29,200
22 Jan 10	38.19000 -0.27	38.99	38.16	38.99	57,400
21 Jan 10	38.46000 -0.30	38.94	38.40	38.94	62,600
20 Jan 10	38.76000 -0.25	39.01	38.40	39.00	44,000
19 Jan 10	39.01000 +0.51	39.04	38.40	38.47	54,600
15 Jan 10	38.50000 -0.34	38.81	38.45	38.69	40,600
14 Jan 10	38.84000 -0.01	38.96	38.51	38.94	47,700
13 Jan 10	38.85000 +0.35	39.00	38.50	38.56	57,000
12 Jan 10	38.50000 -0.31	38.90	38.45	38.73	56,000
11 Jan 10	38.81000 +0.00	38.90	38.55	38.90	22,400
08 Jan 10	38.81000 -0.12	38.98	38.53	38.80	31,000
07 Jan 10	38.93000 +0.15	38.96	38.50	38.54	48,500
06 Jan 10	38.78000 +0.01	38.79	38.41	38.67	85,300
05 Jan 10	38.77000 -0.58	39.54	38.54	39.54	105,400
04 Jan 10	39.35000 +0.33	39.56	39.15	39.15	43,600
31 Dec 09	39.02000 -1.01	39.59	39.02	39.23	35,100
30 Dec 09	40.03000 +0.14	40.15	39.85	39.85	61,400
29 Dec 09	39.89000 -0.14	40.23	39.81	40.05	41,600
28 Dec 09	40.03000 +0.00	40.25	39.83	40.25	22,100