FUNDMANAGER.co.uk

Reinsurance Group of America Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	272.04999 +2.87	272.44	267.35	269.16	298,810
21 Oct 26	269.17999 +1.79	269.92	266.82	268.23	289,239
20 Oct 26	267.39001 +0.59	270.32	266.59	268.28	463,795
19 Oct 26	266.79999 +0.05	268.32	264.32	265.41	385,047
16 Oct 26	266.75000 +2.71	267.46	263.82	264.74	441,464
15 Oct 26	264.04001 +2.99	265.41	261.29	264.25	505,432
14 Oct 26	261.04999 +2.72	263.65	257.35	257.51	772,989
13 Oct 26	258.32999 -1.62	263.00	257.88	262.37	578,232
12 Oct 26	259.95001 +3.97	261.58	257.73	257.73	550,764
09 Oct 26	255.98000 +0.05	257.21	253.32	255.02	530,015
08 Oct 26	255.92999 +4.40	258.53	250.72	250.72	568,018
07 Oct 26	251.53000 +0.39	253.08	247.86	248.72	513,923
06 Oct 26	251.14000 +0.10	254.20	250.49	251.69	291,390
05 Oct 26	251.03999 +1.63	253.35	248.43	249.51	481,232
02 Oct 26	249.41000 +4.79	250.41	243.64	244.54	342,305
01 Oct 26	244.62000 -1.62	248.60	243.75	245.00	433,504
30 Sep 26	246.24001 -6.70	253.95	246.11	251.74	397,301
29 Sep 26	252.94000 -0.03	253.95	250.51	251.92	372,998
28 Sep 26	252.97000 +4.32	255.87	247.18	248.44	499,391
25 Sep 26	248.64999 +3.24	250.49	245.59	246.49	296,222
24 Sep 26	245.41000 -1.34	249.67	245.16	248.21	277,105
23 Sep 26	246.75000 +0.93	249.29	244.00	244.84	328,575
22 Sep 26	245.82001 +0.69	248.70	243.77	246.31	516,091
21 Sep 26	245.13000 -0.55	248.11	244.46	246.74	250,218
18 Sep 26	245.67999 -0.09	245.80	241.84	244.54	637,157
17 Sep 26	245.77000 -2.32	250.41	245.63	249.59	251,773
16 Sep 26	248.09000 -0.27	250.73	245.68	247.59	233,199
15 Sep 26	248.36000 -0.69	248.75	245.39	248.05	251,075
14 Sep 26	249.05000 +0.33	250.98	247.55	249.61	215,735
11 Sep 26	248.72000 +1.27	250.46	245.35	249.75	284,722
10 Sep 26	247.45000 +2.42	248.32	244.75	247.17	282,203
09 Sep 26	245.03000 -2.11	247.76	244.48	247.15	268,826
08 Sep 26	247.14000 -6.13	252.28	246.87	250.74	499,161
04 Sep 26	253.27000 -2.64	254.67	252.25	252.96	245,582
03 Sep 26	255.91000 +3.54	257.81	253.95	253.95	332,206
02 Sep 26	252.37000 +4.65	253.34	247.84	248.00	321,870
01 Sep 26	247.72000 +1.68	250.95	246.04	247.99	404,820
31 Aug 26	246.03999 +0.50	246.26	243.63	244.76	317,570
28 Aug 26	245.53999 -0.48	246.98	243.98	246.55	176,836
27 Aug 26	246.02000 -0.53	247.13	243.01	245.06	182,838
26 Aug 26	246.55000 +2.09	248.24	244.22	244.70	221,375
25 Aug 26	244.46001 -1.11	247.19	243.22	245.65	233,100
24 Aug 26	245.57001 +2.44	247.39	241.45	243.38	280,689
21 Aug 26	243.13000 +0.58	244.80	242.34	244.23	262,434
20 Aug 26	242.55000 +1.85	244.77	239.23	240.00	297,515
19 Aug 26	240.70000 -3.72	245.17	239.68	244.96	440,960
18 Aug 26	244.42000 -2.56	247.82	244.42	245.48	321,812
17 Aug 26	246.98000 -2.47	250.92	246.57	248.82	597,239
14 Aug 26	249.45000 -0.93	251.00	242.18	250.25	264,440
13 Aug 26	250.38000 +4.30	250.71	246.73	248.00	376,565
12 Aug 26	246.08000 +1.43	247.20	243.84	243.97	351,748
11 Aug 26	244.64999 +2.55	246.08	242.48	245.00	382,422
10 Aug 26	242.10001 -4.23	247.22	241.44	245.18	403,011
07 Aug 26	246.33000 +10.02	248.13	239.74	246.77	501,914
06 Aug 26	236.31000 -0.07	239.38	235.96	239.25	272,775
05 Aug 26	236.38000 +0.19	238.89	235.26	238.05	303,442
04 Aug 26	236.19000 -0.18	237.34	232.41	233.21	474,824
03 Aug 26	236.37000 -0.48	239.58	235.11	238.01	272,586
31 Jul 26	236.85001 -1.21	239.46	235.72	237.12	234,191
30 Jul 26	238.06000 +0.95	239.50	233.85	237.42	302,163
29 Jul 26	237.11000 -5.53	242.55	236.70	241.00	613,607
28 Jul 26	242.64000 +3.64	242.99	237.93	240.69	321,816
27 Jul 26	239.00000 +0.08	241.64	238.49	239.60	230,877
24 Jul 26	238.92000 +4.64	240.79	234.72	235.42	329,155
23 Jul 26	234.28000 -1.03	236.27	232.02	235.00	328,874
22 Jul 26	235.31000 -3.58	241.63	233.94	239.29	423,719
21 Jul 26	238.89000 -1.99	241.45	238.04	240.86	312,537
20 Jul 26	240.88000 -0.91	245.00	240.13	240.20	272,854
17 Jul 26	241.78999 +1.88	244.30	239.90	239.90	353,863
16 Jul 26	239.91000 +5.68	240.83	233.28	233.87	360,644
15 Jul 26	234.23000 +0.19	237.38	231.16	231.80	414,669
14 Jul 26	234.03999 -3.97	238.91	233.14	237.00	367,360
13 Jul 26	238.00999 +6.85	238.60	233.04	233.17	452,149
10 Jul 26	231.16000 +0.67	231.72	228.16	230.40	345,459
09 Jul 26	230.49001 +2.87	231.07	227.59	227.95	376,547
08 Jul 26	227.62000 -2.60	232.75	227.48	231.87	343,238
07 Jul 26	230.22000 +6.14	230.35	225.55	225.55	380,881
06 Jul 26	224.08000 +3.08	225.32	220.33	222.07	311,009
02 Jul 26	221.00000 +5.35	221.24	215.24	217.66	358,637
01 Jul 26	215.64999 +3.00	218.42	213.67	213.67	305,824
30 Jun 26	212.64999 -2.19	215.40	212.53	214.84	270,769
29 Jun 26	214.84000 -0.44	216.13	213.50	214.22	271,495
26 Jun 26	215.28000 +6.78	215.85	209.02	210.03	574,072
25 Jun 26	208.50000 +0.71	212.13	207.39	207.93	298,360
24 Jun 26	207.78999 -3.95	212.91	206.12	212.91	485,405
23 Jun 26	211.74001 +2.59	212.52	208.51	209.00	358,428
22 Jun 26	209.14999 -1.39	212.26	207.15	210.19	369,968
18 Jun 26	210.53999 -1.29	213.55	208.73	212.87	624,608
17 Jun 26	211.83000 +2.39	213.44	207.99	208.56	518,694
16 Jun 26	209.44000 -0.95	213.48	208.57	211.74	436,087
15 Jun 26	210.39000 -0.06	214.07	209.89	212.01	213,710
12 Jun 26	210.45000 +4.27	210.72	205.76	207.72	277,942
11 Jun 26	206.17999 +0.83	208.20	205.70	207.08	362,765
10 Jun 26	205.35001 +2.05	207.85	204.55	204.81	394,028
09 Jun 26	203.30000 +2.09	205.13	202.05	202.19	304,884
08 Jun 26	201.21001 -3.75	206.24	200.82	203.14	285,718
05 Jun 26	204.96001 +6.99	206.52	199.04	199.44	347,491
04 Jun 26	197.97000 +2.86	199.76	196.95	196.95	336,072
03 Jun 26	195.11000 -3.26	199.70	195.10	198.08	396,505
02 Jun 26	198.37000 -0.34	201.59	197.39	198.94	385,541
01 Jun 26	198.71001 -2.03	201.61	198.33	198.85	326,764
29 May 26	200.74001 -3.82	204.70	200.27	204.19	385,635
28 May 26	204.56000 -2.22	206.61	203.46	204.83	482,820
27 May 26	206.78000 -5.33	212.79	206.61	212.56	402,216
26 May 26	212.11000 -1.93	215.10	211.83	213.81	239,151
22 May 26	214.03999 -1.13	215.95	212.90	215.12	296,642
21 May 26	215.17000 +1.04	215.75	211.21	212.88	430,469
20 May 26	214.13000 +3.81	215.19	209.86	211.68	292,328
19 May 26	210.32001 -4.70	214.94	209.77	212.46	425,613
18 May 26	215.02000 +4.87	215.81	209.60	209.80	341,312
15 May 26	210.14999 -1.00	212.72	208.83	211.15	251,784
14 May 26	211.14999 +3.18	212.52	207.75	209.54	277,083
13 May 26	207.97000 -2.21	210.99	205.98	209.39	274,045
12 May 26	210.17999 +0.71	220.00	207.67	220.00	315,083
11 May 26	209.47000 -1.13	211.71	207.83	210.78	319,038
08 May 26	210.60001 -2.21	221.90	207.61	214.81	630,747
07 May 26	212.81000 -1.78	216.26	212.80	215.89	586,370
06 May 26	214.59000 +1.13	217.02	213.68	215.45	725,278
05 May 26	213.46001 +2.30	215.46	211.84	211.84	425,393
04 May 26	211.16000 +2.48	212.06	207.44	207.44	429,299
01 May 26	208.67999 -2.78	213.30	208.59	212.42	379,761
30 Apr 26	211.46001 +3.54	212.04	204.28	206.76	295,934
29 Apr 26	207.92000 -2.01	209.94	207.04	209.10	227,365
28 Apr 26	209.92999 +0.27	212.81	208.63	211.56	239,744
27 Apr 26	209.66000 +0.59	211.65	207.43	208.76	314,032
24 Apr 26	209.07001 -0.51	210.72	206.96	208.64	274,781
23 Apr 26	209.58000 +2.44	209.76	206.11	207.09	309,710
22 Apr 26	207.14000 -2.76	209.32	204.85	209.32	290,807
21 Apr 26	209.89999 -2.32	212.66	208.36	212.66	317,478
20 Apr 26	212.22000 +1.15	213.97	210.42	210.52	370,634
17 Apr 26	211.07001 +2.34	212.59	207.23	208.73	254,815
16 Apr 26	208.73000 +0.98	211.32	207.46	208.71	273,774
15 Apr 26	207.75000 +1.86	209.32	205.26	206.04	337,563
14 Apr 26	205.89000 -0.54	208.04	204.45	205.73	304,435
13 Apr 26	206.42999 +1.38	206.49	200.39	203.12	251,989
10 Apr 26	205.05000 -3.75	207.16	202.39	207.16	354,890
09 Apr 26	208.80000 -2.50	212.70	207.82	209.20	273,965
08 Apr 26	211.30000 +2.95	214.00	210.17	212.91	441,415
07 Apr 26	208.35001 -0.28	210.49	205.39	207.32	281,517
06 Apr 26	208.63000 +3.47	208.73	202.86	203.60	320,774
02 Apr 26	205.16000 +0.90	207.74	200.35	202.69	226,557
01 Apr 26	204.25999 +0.10	207.02	203.17	204.02	226,560
31 Mar 26	204.16000 +3.92	205.54	201.03	203.37	225,598
30 Mar 26	200.24001 +1.42	202.44	198.48	200.12	247,161
27 Mar 26	198.82001 -5.44	204.54	198.23	203.87	227,235
26 Mar 26	204.25999 -0.26	206.24	203.06	204.51	196,696
25 Mar 26	204.52000 +1.12	205.49	202.49	205.48	189,249
24 Mar 26	203.39999 +2.37	204.25	199.10	199.69	268,894
23 Mar 26	201.03000 +3.04	202.95	200.03	202.03	271,201
20 Mar 26	197.99001 -2.51	201.95	196.43	200.34	571,537
19 Mar 26	200.50000 -2.48	203.23	198.11	202.16	228,671
18 Mar 26	202.98000 -2.82	208.43	202.91	205.70	350,129
17 Mar 26	205.80000 +3.45	209.00	204.02	204.02	244,760
16 Mar 26	202.35001 +0.84	204.60	201.75	202.37	347,562
13 Mar 26	201.50999 -3.49	206.22	201.26	206.22	334,822
12 Mar 26	205.00000 -1.02	205.36	202.27	203.25	288,452
11 Mar 26	206.02000 -0.83	207.22	203.48	205.95	263,110
10 Mar 26	206.85001 +0.47	210.58	204.08	206.52	440,922
09 Mar 26	206.38000 -0.79	206.79	199.75	204.98	410,629
06 Mar 26	207.17000 -0.96	207.99	199.92	205.61	339,242
05 Mar 26	208.13000 -2.70	210.54	206.16	208.64	253,677
04 Mar 26	210.83000 -2.01	212.47	208.59	212.09	362,386
03 Mar 26	212.84000 -4.13	213.66	206.00	213.48	579,948
02 Mar 26	216.97000 +1.24	218.04	213.28	214.18	309,492
27 Feb 26	215.73000 -4.69	219.34	212.63	219.34	479,390
26 Feb 26	220.42000 +0.36	223.99	218.33	221.09	223,194
25 Feb 26	220.06000 +1.65	220.32	216.92	219.90	310,421
24 Feb 26	218.41000 +1.83	218.93	215.53	215.53	345,346
23 Feb 26	216.58000 -7.30	226.71	216.21	223.23	620,617
20 Feb 26	223.88000 +1.06	224.59	221.04	223.42	351,330
19 Feb 26	222.82001 +0.25	223.52	221.29	222.08	358,590
18 Feb 26	222.57001 +0.69	223.43	220.24	222.00	321,305
17 Feb 26	221.88000 +2.14	223.95	217.07	220.86	636,066
13 Feb 26	219.74001 -4.70	225.28	218.59	222.89	735,448
12 Feb 26	224.44000 +3.74	225.24	218.88	220.69	614,784
11 Feb 26	220.70000 +3.19	222.44	217.57	218.85	544,421
10 Feb 26	217.50999 -1.81	221.06	213.59	218.65	411,893
09 Feb 26	219.32001 -6.04	226.71	218.00	226.71	452,260
06 Feb 26	225.36000 +19.37	229.21	218.58	220.50	1,271,305
05 Feb 26	205.99001 +0.91	207.92	204.50	205.99	653,993
04 Feb 26	205.08000 +2.55	207.53	201.63	203.91	453,593
03 Feb 26	202.53000 -2.62	207.73	202.04	203.72	374,294
02 Feb 26	205.14999 +2.40	205.95	200.18	202.51	457,406
30 Jan 26	202.75000 +3.35	203.16	196.51	198.53	497,667
29 Jan 26	199.39999 +2.66	199.50	196.04	198.34	377,924
28 Jan 26	196.74001 +0.13	197.16	195.54	196.08	229,556
27 Jan 26	196.61000 -1.96	199.24	195.58	198.50	217,745
26 Jan 26	198.57001 +3.49	198.70	196.33	196.33	303,263
23 Jan 26	195.08000 -1.08	195.39	192.40	194.89	242,834
22 Jan 26	196.16000 +1.74	196.47	192.60	194.40	313,562
21 Jan 26	194.42000 +0.09	198.97	193.59	195.05	458,582
20 Jan 26	194.33000 -0.51	195.00	192.70	192.77	357,443
16 Jan 26	194.84000 -1.89	196.48	193.34	195.27	286,231
15 Jan 26	196.73000 -1.30	199.63	196.19	198.74	264,739
14 Jan 26	198.03000 +0.10	199.43	197.11	197.96	310,527
13 Jan 26	197.92999 -4.20	203.07	197.04	201.87	309,578
12 Jan 26	202.13000 +0.66	202.23	198.39	199.74	290,516
09 Jan 26	201.47000 -0.97	203.37	201.43	201.82	262,581
08 Jan 26	202.44000 +1.40	204.31	200.46	200.85	516,625
07 Jan 26	201.03999 -0.88	203.25	199.62	200.94	389,420
06 Jan 26	201.92000 -2.76	203.76	198.04	202.60	584,921
05 Jan 26	204.67999 +1.24	207.34	201.57	201.57	552,173
02 Jan 26	203.44000 -0.02	204.68	201.90	203.28	500,017
31 Dec 25	203.46001 -1.40	205.27	199.80	203.77	392,233
30 Dec 25	204.86000 -0.10	205.80	204.01	205.44	303,927
29 Dec 25	204.96001 -0.63	206.25	204.51	205.74	281,273
26 Dec 25	205.59000 -0.93	208.05	201.90	206.50	214,912
24 Dec 25	206.52000 +0.07	207.00	205.31	207.00	189,989
23 Dec 25	206.45000 -0.57	208.79	205.79	207.78	347,729
22 Dec 25	207.02000 +1.32	209.08	203.77	206.06	406,356
19 Dec 25	205.70000 +1.92	207.43	203.40	203.40	860,953
18 Dec 25	203.78000 +0.65	204.12	200.79	202.25	778,322
17 Dec 25	203.13000 +0.73	204.54	200.25	200.45	602,503
16 Dec 25	202.39999 -1.58	206.01	201.45	203.97	655,835
15 Dec 25	203.98000 +0.61	207.06	201.23	205.35	483,602
12 Dec 25	203.37000 +0.44	204.59	201.57	203.66	394,392
11 Dec 25	202.92999 +5.26	203.18	196.63	198.65	569,712
10 Dec 25	197.67000 +4.65	198.23	192.49	193.16	573,375
09 Dec 25	193.02000 +4.38	194.39	187.03	189.28	456,975
08 Dec 25	188.64000 -4.12	193.15	186.74	192.24	406,525
05 Dec 25	192.75999 +0.15	194.49	191.92	192.42	494,781
04 Dec 25	192.61000 +3.29	193.19	188.29	188.29	528,706
03 Dec 25	189.32001 -3.30	194.50	188.95	192.40	502,594
02 Dec 25	192.62000 -0.07	193.43	191.30	193.15	410,920
01 Dec 25	192.69000 +2.82	193.47	189.63	190.07	416,136
28 Nov 25	189.87000 -0.89	191.97	188.93	189.62	161,321
26 Nov 25	190.75999 +0.81	192.62	189.96	190.17	313,818
25 Nov 25	189.95000 +2.73	191.19	187.72	188.78	510,529
24 Nov 25	187.22000 +0.06	187.49	185.12	186.21	445,458
21 Nov 25	187.16000 +2.35	188.99	184.77	186.44	285,554
20 Nov 25	184.81000 -3.06	190.92	184.34	189.21	318,808
19 Nov 25	187.87000 +1.18	191.00	185.52	187.08	472,367
18 Nov 25	186.69000 +2.59	188.25	182.73	183.29	281,088
17 Nov 25	184.10001 -4.61	189.89	183.80	189.36	320,700
14 Nov 25	188.71001 -1.74	191.90	188.25	190.56	250,095
13 Nov 25	190.45000 +0.17	191.71	189.23	190.72	235,336
12 Nov 25	190.28000 +4.38	190.58	186.92	186.92	354,585
11 Nov 25	185.89999 -0.75	188.49	185.77	187.07	295,604
10 Nov 25	186.64999 -3.79	189.75	186.48	189.75	224,153
07 Nov 25	190.44000 -0.74	191.95	188.87	189.85	431,472
06 Nov 25	191.17999 +3.80	192.21	187.91	187.91	549,349
05 Nov 25	187.38000 +0.73	189.82	186.85	187.46	505,698
04 Nov 25	186.64999 +5.11	187.01	180.18	180.66	574,881
03 Nov 25	181.53999 -0.92	185.67	179.52	183.37	536,581
31 Oct 25	182.46001 -6.54	192.67	178.21	184.10	1,056,943
30 Oct 25	189.00000 -0.61	192.52	188.78	189.04	843,428
29 Oct 25	189.61000 +2.76	189.76	184.11	185.66	533,515
28 Oct 25	186.85001 -2.61	189.08	185.63	189.08	217,272
27 Oct 25	189.46001 +0.04	191.09	188.88	190.45	270,247
24 Oct 25	189.42000 -0.33	191.01	189.17	190.58	289,267
23 Oct 25	189.75000 +1.34	190.04	187.73	188.73	323,712
22 Oct 25	188.41000 -0.97	190.94	186.84	188.99	349,856
21 Oct 25	189.38000 +0.94	191.00	187.89	188.97	239,672
20 Oct 25	188.44000 +0.70	189.66	188.06	189.29	264,629
17 Oct 25	187.74001 -0.33	188.52	183.02	186.20	504,377
16 Oct 25	188.07001 -4.30	190.03	186.37	190.03	350,128
15 Oct 25	192.37000 -4.63	197.57	191.61	196.52	334,507
14 Oct 25	197.00000 +2.50	198.02	193.67	193.94	379,822
13 Oct 25	194.50000 +2.51	195.21	191.91	192.06	262,692
10 Oct 25	191.99001 -2.70	196.60	191.64	195.75	311,703
09 Oct 25	194.69000 -2.47	198.19	193.68	197.03	340,825
08 Oct 25	197.16000 -0.43	199.04	196.14	199.04	348,081
07 Oct 25	197.59000 +0.16	200.41	196.88	198.88	417,684
06 Oct 25	197.42999 -0.03	199.88	196.96	197.89	363,233
03 Oct 25	197.46001 +3.59	198.76	194.10	194.82	456,033
02 Oct 25	193.87000 +0.49	194.85	191.65	193.05	284,067
01 Oct 25	193.38000 +1.25	193.77	191.27	191.27	442,858
30 Sep 25	192.13000 +2.20	192.34	189.82	189.95	284,531
29 Sep 25	189.92999 -1.13	191.28	189.10	191.11	296,112
26 Sep 25	191.06000 +2.83	191.39	188.80	189.39	298,697
25 Sep 25	188.23000 -2.80	192.27	186.55	191.00	491,752
24 Sep 25	191.03000 +3.12	191.29	188.03	188.61	446,792
23 Sep 25	187.91000 +1.15	188.97	186.94	187.16	468,347
22 Sep 25	186.75999 +0.20	187.74	184.50	185.68	686,311
19 Sep 25	186.56000 -2.04	190.15	184.84	189.06	1,392,497
18 Sep 25	188.60001 +2.62	190.02	186.17	186.24	1,111,877
17 Sep 25	185.98000 -0.92	188.20	183.35	187.16	1,452,308
16 Sep 25	186.89999 -2.42	188.80	185.24	188.80	573,453
15 Sep 25	189.32001 -2.88	193.17	188.81	192.67	534,975
12 Sep 25	192.20000 -2.49	195.18	191.98	195.00	330,932
11 Sep 25	194.69000 +3.07	194.93	190.87	192.20	351,428
10 Sep 25	191.62000 +0.81	191.93	185.53	189.48	521,976
09 Sep 25	190.81000 -1.41	193.55	189.74	192.34	482,498
08 Sep 25	192.22000 -1.02	192.69	188.79	192.16	418,635
05 Sep 25	193.24001 -4.35	197.69	192.60	196.78	301,898
04 Sep 25	197.59000 +1.05	199.00	195.98	197.49	216,122
03 Sep 25	196.53999 +1.83	196.56	194.10	194.10	251,761
02 Sep 25	194.71001 -0.08	195.52	191.93	193.74	277,600
29 Aug 25	194.78999 +1.35	195.68	193.66	193.66	303,349
28 Aug 25	193.44000 -0.58	194.67	191.97	194.38	270,770
27 Aug 25	194.02000 +1.55	194.73	191.94	191.94	362,779
26 Aug 25	192.47000 +1.36	192.84	190.51	190.95	313,742
25 Aug 25	191.11000 -2.47	194.51	191.04	192.95	215,121
22 Aug 25	193.58000 +2.23	195.94	191.52	191.52	284,380
21 Aug 25	191.35001 -1.05	192.23	189.85	192.10	176,453
20 Aug 25	192.39999 +3.28	192.40	190.15	190.56	429,465
19 Aug 25	189.12000 +1.07	191.52	187.51	188.27	253,696
18 Aug 25	188.05000 -0.19	188.05	186.17	187.59	403,003
15 Aug 25	188.24500 -0.98	190.01	187.31	189.65	360,566
14 Aug 25	189.22000 -0.75	189.73	187.57	189.34	280,971
13 Aug 25	189.97000 +3.68	189.97	186.14	186.14	424,720
12 Aug 25	186.28999 +0.06	188.43	185.81	187.03	285,299
11 Aug 25	186.23000 -0.22	189.70	185.87	186.78	523,051
08 Aug 25	186.45000 +4.54	187.22	182.64	182.91	508,000
07 Aug 25	181.91000 -1.78	185.13	181.11	184.35	640,981
06 Aug 25	183.69000 +0.59	184.43	181.30	183.40	693,358
05 Aug 25	183.10001 +6.00	185.68	176.96	177.75	1,020,413
04 Aug 25	177.10001 -0.23	181.04	175.28	180.02	1,159,942
01 Aug 25	177.33000 -15.12	178.65	165.52	176.16	1,819,821
31 Jul 25	192.45000 +1.94	193.85	189.47	189.47	511,184
30 Jul 25	190.50999 -3.28	194.95	189.27	193.09	409,293
29 Jul 25	193.78999 -0.81	196.30	192.03	195.50	519,373
28 Jul 25	194.60001 -1.95	197.20	193.98	196.63	242,920
25 Jul 25	196.55000 +2.74	196.55	193.36	194.01	205,688
24 Jul 25	193.81000 -2.96	196.08	193.63	195.80	248,831
23 Jul 25	196.77000 +1.11	198.20	195.16	198.20	274,733
22 Jul 25	195.66000 +3.96	196.50	191.00	192.43	324,884
21 Jul 25	191.70000 -3.11	194.90	191.58	194.80	287,470
18 Jul 25	194.81000 -2.88	197.99	194.58	197.62	416,159
17 Jul 25	197.69000 +3.73	197.94	192.80	192.80	391,705
16 Jul 25	193.96001 +1.67	194.67	190.96	193.08	439,620
15 Jul 25	192.28999 -4.64	196.74	192.04	195.98	360,841
14 Jul 25	196.92999 +2.44	197.59	193.55	193.59	259,760
11 Jul 25	194.49001 -2.16	196.13	192.73	195.07	412,683
10 Jul 25	196.64999 +1.37	198.08	195.30	196.43	351,906
09 Jul 25	195.28000 -2.46	198.68	195.02	197.70	232,776
08 Jul 25	197.74001 +3.33	199.10	194.91	194.91	344,268
07 Jul 25	194.41000 -3.38	199.10	193.68	196.89	334,112
03 Jul 25	197.78999 +1.70	199.26	196.09	196.09	227,886
02 Jul 25	196.09000 -3.14	199.41	194.34	199.10	519,329
01 Jul 25	199.23000 +0.87	200.78	197.22	198.47	301,267
30 Jun 25	198.36000 +0.88	199.03	196.52	198.02	261,244
27 Jun 25	197.48000 -1.26	199.91	196.39	198.80	479,305
26 Jun 25	198.74001 +3.32	198.91	195.71	196.33	227,393
25 Jun 25	195.42000 -2.11	199.19	194.66	197.68	267,781
24 Jun 25	197.53000 -0.67	200.26	197.32	199.06	195,032
23 Jun 25	198.20000 +2.41	198.67	194.32	195.08	247,142
20 Jun 25	195.78999 +0.29	198.48	195.05	196.72	480,901
18 Jun 25	195.50000 +0.47	197.22	194.06	194.74	376,050
17 Jun 25	195.03000 -3.07	197.01	194.08	196.03	310,363
16 Jun 25	198.10001 +1.16	199.55	197.01	197.70	271,509
13 Jun 25	196.94000 -2.02	198.54	195.39	197.23	259,728
12 Jun 25	198.96001 +0.71	199.35	195.77	196.50	308,906
11 Jun 25	198.25000 -3.67	203.13	197.43	202.52	639,895
10 Jun 25	201.92000 -1.28	203.76	200.58	203.19	341,493
09 Jun 25	203.20000 -2.87	205.96	201.08	205.96	366,529
06 Jun 25	206.07001 +4.75	206.39	203.47	204.53	257,722
05 Jun 25	201.32001 +1.70	202.33	197.82	199.87	424,781
04 Jun 25	199.62000 -4.01	204.44	199.60	204.44	504,892
03 Jun 25	203.63000 -0.07	205.29	200.39	203.17	354,392
02 Jun 25	203.70000 +0.41	203.89	200.21	202.31	389,529
30 May 25	203.28999 -0.73	204.25	201.49	203.76	427,244
29 May 25	204.02000 +3.33	204.27	200.59	202.28	317,823
28 May 25	200.69000 -3.67	204.52	200.32	203.79	275,653
27 May 25	204.36000 +4.75	204.91	201.08	202.37	337,977
23 May 25	199.61000 -3.28	200.46	196.74	197.32	373,744
22 May 25	202.89000 -0.86	204.51	201.92	203.55	262,678
21 May 25	203.75000 -4.49	208.29	203.70	206.65	317,065
20 May 25	208.24001 -1.47	211.08	207.65	208.96	500,174
19 May 25	209.71001 +0.59	210.20	204.92	204.92	421,352
16 May 25	209.12000 +4.18	210.13	204.57	205.61	690,128
15 May 25	204.94000 +0.09	206.62	202.46	203.97	310,604
14 May 25	204.85001 -1.56	206.29	202.99	206.09	359,841
13 May 25	206.41000 -1.32	209.00	206.12	207.73	402,609
12 May 25	207.73000 +2.88	211.96	206.93	210.00	442,785
09 May 25	204.85001 +2.79	205.40	202.00	202.67	471,361
08 May 25	202.06000 +2.78	204.29	199.97	200.65	382,296
07 May 25	199.28000 +1.09	201.23	198.18	199.00	348,989
06 May 25	198.19000 +2.00	200.47	193.08	194.71	496,497
05 May 25	196.19000 -1.57	199.42	194.71	194.71	353,334
02 May 25	197.75999 +10.82	208.03	197.62	204.00	620,175
01 May 25	186.94000 -0.37	187.88	184.80	186.74	700,795
30 Apr 25	187.31000 -4.55	187.52	181.53	186.00	671,517
29 Apr 25	191.86000 +1.27	192.40	188.63	189.26	273,600
28 Apr 25	190.59000 +2.60	191.10	188.35	188.35	299,892
25 Apr 25	187.99001 -3.56	192.00	187.06	191.00	411,523
24 Apr 25	191.55000 +2.42	192.54	186.29	188.27	266,671
23 Apr 25	189.13000 +2.30	194.80	187.80	189.55	319,336
22 Apr 25	186.83000 +5.55	187.08	182.15	184.76	226,698
21 Apr 25	181.28000 -3.43	183.07	178.25	183.07	348,977
17 Apr 25	184.71001 +2.10	185.52	181.28	183.75	370,920
16 Apr 25	182.61000 +0.18	185.48	180.71	183.48	414,104
15 Apr 25	182.42999 +1.32	184.16	180.61	181.44	378,415
14 Apr 25	181.11000 +2.97	183.28	178.93	181.50	405,203
11 Apr 25	178.14000 +4.57	178.45	171.41	173.50	557,734
10 Apr 25	173.57001 -8.33	178.65	169.35	177.64	511,486
09 Apr 25	181.89999 +13.37	182.92	164.58	165.75	462,343
08 Apr 25	168.53000 +0.21	178.01	166.57	175.76	440,847
07 Apr 25	168.32001 -4.08	177.13	159.25	165.39	836,736
04 Apr 25	172.39999 -14.71	178.22	170.19	178.22	874,349
03 Apr 25	187.11000 -12.85	192.46	186.42	189.38	597,231
02 Apr 25	199.96001 +1.69	200.65	193.69	194.30	293,581
01 Apr 25	198.27000 +1.37	198.89	194.48	196.63	317,737
31 Mar 25	196.89999 +1.04	198.26	193.41	193.61	314,640
28 Mar 25	195.86000 -5.43	203.23	194.35	201.33	278,763
27 Mar 25	201.28999 -0.32	202.61	199.27	201.46	285,412
26 Mar 25	201.61000 +0.25	206.13	200.92	202.44	286,926
25 Mar 25	201.36000 +2.97	201.87	197.99	198.76	466,457
24 Mar 25	198.39000 +6.53	198.63	192.02	193.42	428,726
21 Mar 25	191.86000 +0.28	193.94	189.87	191.08	1,181,192
20 Mar 25	191.58000 -0.48	192.96	190.35	190.57	352,034
19 Mar 25	192.06000 +1.44	193.16	189.39	191.27	427,673
18 Mar 25	190.62000 -2.46	193.52	190.09	193.44	367,959
17 Mar 25	193.08000 +1.58	194.22	190.15	190.15	371,573
14 Mar 25	191.50000 +5.49	192.03	188.30	188.92	418,620
13 Mar 25	186.00999 -1.86	189.74	184.54	188.86	336,473
12 Mar 25	187.87000 +0.60	191.00	184.63	190.26	466,081
11 Mar 25	187.27000 +1.20	189.27	182.78	184.96	792,961
10 Mar 25	186.07001 -4.52	190.46	183.73	188.11	597,953
07 Mar 25	190.59000 -2.41	194.33	188.36	192.04	548,531
06 Mar 25	193.00000 -2.55	196.02	190.90	193.84	380,040
05 Mar 25	195.55000 +2.50	196.03	192.47	193.40	362,673
04 Mar 25	193.05000 -5.86	196.75	191.53	196.75	493,716
03 Mar 25	198.91000 -3.78	205.07	197.78	204.97	418,830
28 Feb 25	202.69000 +2.07	202.96	199.74	200.81	454,838
27 Feb 25	200.62000 +1.59	202.10	199.88	200.36	385,318
26 Feb 25	199.03000 -0.76	201.21	197.85	199.78	340,790
25 Feb 25	199.78999 +0.42	202.00	196.98	200.82	494,413
24 Feb 25	199.37000 +9.99	202.61	190.89	190.89	871,008
21 Feb 25	189.38000 -6.73	198.91	189.21	197.01	796,137
20 Feb 25	196.11000 -3.12	199.57	194.42	198.11	643,378
19 Feb 25	199.23000 -1.68	200.90	198.05	199.90	542,668
18 Feb 25	200.91000 +1.06	202.17	199.09	199.68	559,623
14 Feb 25	199.85001 -4.65	205.33	199.51	203.96	867,749
13 Feb 25	204.50000 +5.44	206.53	197.05	199.81	975,600
12 Feb 25	199.06000 +2.41	200.42	193.78	195.83	875,741
11 Feb 25	196.64999 -3.90	200.56	194.46	200.56	894,963
10 Feb 25	200.55000 -7.92	209.74	200.42	206.72	989,003
07 Feb 25	208.47000 -22.02	224.00	206.13	214.19	1,437,740
06 Feb 25	230.49001 +0.99	231.92	227.87	230.58	626,153
05 Feb 25	229.50000 +2.79	230.68	227.02	228.87	384,089
04 Feb 25	226.71001 -1.28	230.02	225.39	226.93	323,587
03 Feb 25	227.99001 +0.13	229.25	221.88	221.95	392,164
31 Jan 25	227.86000 -3.24	231.96	227.46	229.85	679,008
30 Jan 25	231.10001 +1.80	232.97	229.35	231.49	324,206
29 Jan 25	229.30000 -0.64	231.63	226.97	229.33	391,220
28 Jan 25	229.94000 +0.45	231.96	227.12	229.37	332,241
27 Jan 25	229.49001 +4.65	229.55	223.59	224.20	291,869
24 Jan 25	224.84000 +0.56	225.08	223.09	224.00	344,640
23 Jan 25	224.28000 +0.42	225.79	222.69	223.65	289,822
22 Jan 25	223.86000 -0.27	225.20	223.03	224.95	200,042
21 Jan 25	224.13000 +1.15	225.50	221.73	224.60	417,188
17 Jan 25	222.98000 -0.88	225.58	222.73	224.72	243,916
16 Jan 25	223.86000 +0.78	225.47	222.81	222.81	255,341
15 Jan 25	223.08000 +3.47	224.52	221.25	223.68	234,979
14 Jan 25	219.61000 +5.46	220.34	213.78	214.70	363,174
13 Jan 25	214.14999 -1.90	216.01	213.35	214.47	340,639
10 Jan 25	216.05000 -5.79	221.75	213.42	219.42	432,525
08 Jan 25	221.84000 +0.10	222.02	218.37	221.22	642,812
07 Jan 25	221.74001 +3.07	223.28	218.21	220.03	630,199
06 Jan 25	218.67000 +0.00	221.60	217.62	218.49	609,961
03 Jan 25	218.67000 +3.28	219.44	214.33	215.93	426,922
02 Jan 25	215.39000 +1.76	216.43	213.85	214.51	505,700
31 Dec 24	213.63000 +1.23	215.10	212.35	213.12	393,553
30 Dec 24	212.39999 +0.99	215.00	208.29	209.07	423,931
27 Dec 24	211.41000 -1.88	216.27	210.43	212.02	333,922
26 Dec 24	213.28999 +2.41	213.79	209.09	210.20	307,112
24 Dec 24	210.88000 +1.77	211.80	207.73	209.09	237,129
23 Dec 24	209.11000 +1.57	209.55	205.06	206.19	316,444
20 Dec 24	207.53999 +2.83	210.66	203.59	203.89	838,291
19 Dec 24	204.71001 +3.45	206.91	202.26	203.03	544,827
18 Dec 24	201.25999 -7.93	210.37	201.07	209.78	454,770
17 Dec 24	209.19000 -2.26	211.15	205.93	209.71	472,676
16 Dec 24	211.45000 -0.82	213.00	209.46	212.39	427,295
13 Dec 24	212.27000 +0.94	214.67	211.75	212.11	326,346
12 Dec 24	211.33000 +0.92	214.16	211.05	211.91	268,833
11 Dec 24	210.41000 -0.12	211.05	208.21	211.04	450,919
10 Dec 24	210.53000 -4.56	214.84	208.39	214.84	319,414
09 Dec 24	215.09000 -5.21	220.22	214.34	219.55	490,277
06 Dec 24	220.30000 -1.23	222.69	219.32	221.38	238,953
05 Dec 24	221.53000 -1.31	225.40	221.06	224.34	291,914
04 Dec 24	222.84000 -2.97	226.12	222.01	226.12	305,533
03 Dec 24	225.81000 -1.60	228.92	224.37	228.46	367,595
02 Dec 24	227.41000 -0.99	229.04	226.19	228.92	416,635
29 Nov 24	228.39999 -1.06	231.23	228.15	230.22	227,007
27 Nov 24	229.46001 -2.18	233.16	228.93	231.64	273,586
26 Nov 24	231.64000 +0.21	232.84	229.10	231.00	347,150
25 Nov 24	231.42999 +0.73	233.81	230.14	232.12	459,568
22 Nov 24	230.70000 +1.53	232.95	229.23	229.92	385,152
21 Nov 24	229.17000 +2.14	230.27	226.60	228.15	349,573
20 Nov 24	227.03000 -0.19	228.94	226.04	228.94	182,696
19 Nov 24	227.22000 -4.48	230.23	226.41	228.91	287,515
18 Nov 24	231.70000 -0.25	232.99	230.82	231.79	295,808
15 Nov 24	231.95000 +2.44	233.14	229.15	230.39	323,015
14 Nov 24	229.50999 -0.86	232.70	227.57	232.61	263,537
13 Nov 24	230.37000 +1.51	231.11	228.56	228.91	330,452
12 Nov 24	228.86000 +0.62	228.94	226.55	227.20	330,861
11 Nov 24	228.24001 +4.18	230.39	225.88	226.44	318,816
08 Nov 24	224.06000 +3.50	225.46	221.61	222.42	326,554
07 Nov 24	220.56000 -7.10	226.56	219.86	226.56	331,708
06 Nov 24	227.66000 +14.70	227.71	221.45	226.31	530,563
05 Nov 24	212.96001 +1.41	214.73	211.73	212.00	198,139
04 Nov 24	211.55000 -3.55	215.00	211.12	213.70	368,214
01 Nov 24	215.10001 +4.02	219.72	207.16	208.52	824,221
31 Oct 24	211.08000 -3.84	213.42	210.49	212.77	425,953
30 Oct 24	214.92000 +3.49	216.38	211.03	211.72	317,654
29 Oct 24	211.42999 -1.35	213.18	211.06	211.85	294,276
28 Oct 24	212.78000 +2.35	213.79	211.50	212.19	352,909
25 Oct 24	210.42999 -2.05	214.00	209.79	212.86	339,075
24 Oct 24	212.48000 -0.19	214.21	211.84	213.66	253,374
23 Oct 24	212.67000 -0.65	214.83	212.11	213.27	264,312
22 Oct 24	213.32001 -1.94	214.77	211.19	213.50	226,988
21 Oct 24	215.25999 -1.56	217.43	213.77	216.80	229,545
18 Oct 24	216.82001 -2.29	219.07	216.20	219.07	215,967
17 Oct 24	219.11000 +0.49	220.32	217.79	218.87	291,227
16 Oct 24	218.62000 +1.85	218.91	216.15	216.71	439,510
15 Oct 24	216.77000 -0.76	220.21	216.64	218.17	290,608
14 Oct 24	217.53000 +1.04	218.55	215.01	216.95	208,001
11 Oct 24	216.49001 +2.27	218.76	215.79	216.30	255,764
10 Oct 24	214.22000 -2.14	222.44	213.24	220.21	395,942
09 Oct 24	216.36000 +2.73	216.92	210.55	212.32	282,417
08 Oct 24	213.63000 +2.17	215.33	213.25	213.61	289,631
07 Oct 24	211.46001 -8.48	219.55	210.01	219.55	602,562
04 Oct 24	219.94000 +5.29	220.32	217.53	218.25	314,884
03 Oct 24	214.64999 -2.98	217.37	213.48	216.60	797,571
02 Oct 24	217.63000 +0.59	218.82	216.31	216.37	235,870
01 Oct 24	217.03999 -0.83	218.06	214.81	217.29	222,588
30 Sep 24	217.87000 +2.26	217.99	213.91	216.06	319,611
27 Sep 24	215.61000 -2.97	219.37	215.23	219.27	383,140
26 Sep 24	218.58000 -0.08	220.58	216.08	218.33	230,467
25 Sep 24	218.66000 -0.72	220.54	217.17	220.00	178,654
24 Sep 24	219.38000 -0.88	220.68	218.41	220.60	226,243
23 Sep 24	220.25999 +0.64	221.78	218.97	220.10	207,186
20 Sep 24	219.62000 +0.88	219.90	216.56	217.65	817,660
19 Sep 24	218.74001 +0.24	220.67	217.59	220.67	211,010
18 Sep 24	218.50000 +1.54	220.00	216.94	218.06	143,606
17 Sep 24	216.96001 -1.62	219.78	215.89	219.59	241,342
16 Sep 24	218.58000 +4.84	219.39	214.42	214.89	231,116
13 Sep 24	213.74001 +1.59	215.00	212.70	213.35	146,416
12 Sep 24	212.14999 +1.52	212.99	209.45	210.84	299,251
11 Sep 24	210.63000 +1.09	210.78	205.68	209.45	236,807
10 Sep 24	209.53999 -3.26	212.54	208.12	212.53	210,649
09 Sep 24	212.80000 +0.56	214.25	209.47	212.90	274,619
06 Sep 24	212.24001 -4.20	217.99	211.02	215.85	202,232
05 Sep 24	216.44000 -3.15	220.69	215.69	220.69	225,593
04 Sep 24	219.59000 +1.49	220.97	218.11	218.84	238,783
03 Sep 24	218.10001 -2.66	221.53	217.47	220.48	212,158
30 Aug 24	220.75999 +3.58	220.88	216.76	217.32	257,861
29 Aug 24	217.17999 -1.11	219.65	216.16	218.77	197,640
28 Aug 24	218.28999 +6.55	218.74	212.06	214.08	239,755
27 Aug 24	211.74001 +1.45	213.09	210.40	210.60	262,795
26 Aug 24	210.28999 -1.48	213.65	209.68	212.97	268,408
23 Aug 24	211.77000 +1.90	212.33	209.80	209.89	204,892
22 Aug 24	209.87000 +0.85	210.57	208.28	209.11	178,711
21 Aug 24	209.02000 +1.82	209.02	206.38	207.68	194,490
20 Aug 24	207.20000 -1.42	208.59	206.57	208.01	148,227
19 Aug 24	208.62000 -0.76	210.62	207.99	209.07	184,079
16 Aug 24	209.38000 +3.00	210.59	207.00	207.00	281,875
15 Aug 24	206.38000 +1.93	207.80	205.12	206.20	217,897
14 Aug 24	204.45000 +2.72	205.00	202.93	203.65	243,472
13 Aug 24	201.73000 -1.28	203.13	199.20	203.13	393,466
12 Aug 24	203.00999 -0.30	205.15	202.23	203.97	263,915
09 Aug 24	203.31000 +2.10	203.56	199.13	201.34	455,987
08 Aug 24	201.21001 +3.63	202.64	198.50	198.50	409,131
07 Aug 24	197.58000 +0.10	203.15	197.48	199.28	535,268
06 Aug 24	197.48000 +4.86	201.86	194.29	194.29	857,499
05 Aug 24	192.62000 -13.69	199.50	192.54	199.50	814,493
02 Aug 24	206.31000 -16.69	225.69	201.88	223.00	1,227,157
01 Aug 24	223.00000 -2.43	227.87	221.02	226.68	1,275,620
31 Jul 24	225.42999 -0.36	227.28	224.93	226.25	306,765
30 Jul 24	225.78999 +4.76	227.02	222.34	222.34	315,241
29 Jul 24	221.03000 -0.55	223.08	220.78	222.21	301,528
26 Jul 24	221.58000 +2.40	223.85	219.67	219.67	427,146
25 Jul 24	219.17999 +0.64	222.74	217.48	218.66	429,068
24 Jul 24	218.53999 -2.70	223.49	218.52	221.33	413,122
23 Jul 24	221.24001 +6.19	222.94	216.64	216.81	820,181
22 Jul 24	215.05000 +1.65	216.28	214.21	214.85	378,107
19 Jul 24	213.39999 -1.01	214.56	212.06	214.56	367,396
18 Jul 24	214.41000 -0.89	217.34	213.85	215.15	499,405
17 Jul 24	215.30000 +1.40	216.66	214.21	214.21	511,471
16 Jul 24	213.89999 -0.62	216.01	212.60	215.18	851,735
15 Jul 24	214.52000 +1.88	215.92	212.66	212.66	274,595
12 Jul 24	212.64000 +0.90	213.58	212.14	212.86	301,129
11 Jul 24	211.74001 +0.97	211.99	210.29	210.29	287,620
10 Jul 24	210.77000 +3.43	210.98	207.35	208.19	319,600
09 Jul 24	207.34000 +1.62	208.15	204.21	206.55	223,615
08 Jul 24	205.72000 +1.98	206.71	204.09	205.19	270,258
05 Jul 24	203.74001 -1.13	204.68	202.92	204.31	582,771
03 Jul 24	204.87000 -0.95	205.96	204.41	205.53	254,916
02 Jul 24	205.82001 +0.78	206.66	199.40	201.15	293,248
01 Jul 24	205.03999 -0.23	207.76	204.71	206.89	235,427
28 Jun 24	205.27000 -0.84	207.57	203.59	205.94	515,261
27 Jun 24	206.11000 +1.17	206.24	203.91	205.24	216,960
26 Jun 24	204.94000 -2.08	205.98	202.09	205.98	245,749
25 Jun 24	207.02000 -1.32	208.81	206.01	208.54	216,216
24 Jun 24	208.34000 +1.13	210.33	206.53	208.19	255,295
21 Jun 24	207.21001 -0.45	209.56	206.13	208.24	578,399
20 Jun 24	207.66000 +1.27	207.91	205.77	206.49	262,734
18 Jun 24	206.39000 +2.49	207.11	203.63	204.04	275,857
17 Jun 24	203.89999 +1.89	204.03	201.40	202.17	245,502
14 Jun 24	202.00999 +0.51	202.46	199.99	200.12	364,945
13 Jun 24	201.50000 -4.98	205.85	198.87	205.85	466,968
12 Jun 24	206.48000 +5.16	207.67	202.50	202.50	680,240
11 Jun 24	201.32001 -3.19	203.91	200.04	203.53	314,569
10 Jun 24	204.50999 +0.38	205.61	202.46	202.88	206,014
07 Jun 24	204.13000 +1.20	205.03	202.42	203.66	254,602
06 Jun 24	202.92999 -0.99	204.89	202.55	204.46	247,866
05 Jun 24	203.92000 -2.23	206.71	203.14	206.71	254,289
04 Jun 24	206.14999 -0.79	208.02	205.02	206.32	241,316
03 Jun 24	206.94000 -2.86	210.74	206.21	209.99	255,058
31 May 24	209.80000 -0.19	211.43	206.72	210.88	441,729
30 May 24	209.99001 +1.98	210.98	208.20	208.20	335,467
29 May 24	208.00999 +0.31	208.78	205.88	206.86	283,739
28 May 24	207.70000 -1.53	209.68	207.24	208.33	233,510
24 May 24	209.23000 -0.40	211.11	208.50	210.40	254,521
23 May 24	209.63000 -2.57	212.50	208.43	212.03	189,099
22 May 24	212.20000 +2.51	212.73	209.00	209.85	334,248
21 May 24	209.69000 -0.19	210.74	208.15	209.73	217,224
20 May 24	209.88000 -2.49	212.65	209.29	212.60	325,067
17 May 24	212.37000 +2.14	213.21	210.19	211.00	276,794
16 May 24	210.23000 +1.57	210.94	206.72	210.00	357,265
15 May 24	208.66000 +1.54	208.81	205.00	206.86	282,251
14 May 24	207.12000 +0.54	207.67	205.58	206.33	292,277
13 May 24	206.58000 -2.19	209.32	205.95	207.92	340,431
10 May 24	208.77000 +3.75	210.00	205.13	205.24	406,808
09 May 24	205.02000 -2.57	207.21	204.29	207.01	466,374
08 May 24	207.59000 +4.37	208.39	203.64	204.05	391,345
07 May 24	203.22000 +2.30	205.59	199.96	202.21	713,293
06 May 24	200.92000 -0.73	204.69	200.03	202.11	557,746
03 May 24	201.64999 +10.47	202.06	194.51	195.35	810,552
02 May 24	191.17999 +0.26	192.71	189.39	192.13	656,247
01 May 24	190.92000 +3.93	192.00	186.87	186.87	500,003
30 Apr 24	186.99001 -2.55	189.41	186.97	188.88	364,378
29 Apr 24	189.53999 +0.76	190.81	188.36	189.13	322,580
26 Apr 24	188.78000 -2.28	191.28	188.29	190.37	429,874
25 Apr 24	191.06000 +0.05	191.93	189.16	191.00	348,941
24 Apr 24	191.00999 +0.97	191.19	188.80	189.70	206,119
23 Apr 24	190.03999 +1.26	190.84	189.10	189.30	265,008
22 Apr 24	188.78000 +2.26	190.12	185.56	187.35	313,240
19 Apr 24	186.52000 +4.04	186.68	182.72	183.00	510,047
18 Apr 24	182.48000 +2.33	182.86	180.53	181.15	437,452
17 Apr 24	180.14999 -0.42	182.25	178.84	181.69	283,711
16 Apr 24	180.57001 -1.07	182.32	180.30	181.96	259,763
15 Apr 24	181.64000 -2.74	185.86	181.01	185.64	486,614
12 Apr 24	184.38000 -0.52	185.68	183.41	184.41	290,443
11 Apr 24	184.89999 -5.06	189.89	184.44	189.89	391,650
10 Apr 24	189.96001 +0.68	191.14	188.80	189.50	419,269
09 Apr 24	189.28000 -5.65	196.25	188.40	195.65	460,643
08 Apr 24	194.92999 +0.96	195.44	193.02	193.97	242,748
05 Apr 24	193.97000 +2.62	194.55	192.01	193.50	283,675
04 Apr 24	191.35001 -2.25	194.59	190.98	194.59	217,554
03 Apr 24	193.60001 +0.55	194.50	192.40	193.16	239,031
02 Apr 24	193.05000 -1.81	195.88	191.99	194.87	352,108
01 Apr 24	194.86000 +1.98	195.17	191.06	192.72	292,224
28 Mar 24	192.88000 -0.39	194.72	192.51	193.78	266,386
27 Mar 24	193.27000 +0.76	193.67	190.76	192.60	272,171
26 Mar 24	192.50999 +1.34	193.72	190.70	191.29	262,238
25 Mar 24	191.17000 +1.95	193.44	188.94	188.94	384,949
22 Mar 24	189.22000 +3.18	189.45	185.19	186.65	452,804
21 Mar 24	186.03999 +0.00	186.65	184.05	186.65	326,233
20 Mar 24	186.03999 +1.88	186.07	183.69	183.98	275,671
19 Mar 24	184.16000 +0.02	185.63	183.84	184.65	297,792
18 Mar 24	184.14000 -1.14	185.58	183.63	184.67	283,861
15 Mar 24	185.28000 +1.11	185.85	182.39	182.39	1,053,972
14 Mar 24	184.17000 -1.25	186.15	182.84	185.19	311,192
13 Mar 24	185.42000 +0.82	185.81	183.68	184.64	240,899
12 Mar 24	184.60001 +1.25	184.65	182.94	183.68	180,099
11 Mar 24	183.35001 +1.13	184.07	181.17	182.22	217,142
08 Mar 24	182.22000 -1.34	184.03	180.79	183.21	306,121
07 Mar 24	183.56000 +0.68	184.68	182.94	183.00	324,466
06 Mar 24	182.88000 +4.51	182.98	178.75	180.00	376,847
05 Mar 24	178.37000 +0.96	179.17	176.88	177.46	351,962
04 Mar 24	177.41000 +0.86	179.45	175.88	176.92	287,389
01 Mar 24	176.55000 -0.30	178.55	176.24	177.64	300,723
29 Feb 24	176.85001 -1.21	178.16	174.45	178.07	512,334
28 Feb 24	178.06000 +2.85	179.44	175.29	175.34	485,627
27 Feb 24	175.21001 +3.06	175.33	171.84	172.37	351,393
26 Feb 24	172.14999 -1.55	174.76	171.87	173.90	291,822
23 Feb 24	173.70000 +1.72	174.39	171.63	172.11	301,181
22 Feb 24	171.98000 +2.66	172.05	169.08	170.12	250,541
21 Feb 24	169.32001 -0.34	170.74	168.51	170.36	205,208
20 Feb 24	169.66000 +0.71	170.83	167.80	168.28	312,349
16 Feb 24	168.95000 -1.77	172.43	168.89	171.11	293,032
15 Feb 24	170.72000 +1.55	172.24	169.26	169.26	343,173
14 Feb 24	169.17000 +3.06	169.43	166.21	166.54	305,140
13 Feb 24	166.11000 -2.33	169.19	165.38	168.91	410,441
12 Feb 24	168.44000 +0.62	169.90	167.10	167.35	206,703
09 Feb 24	167.82001 +0.27	168.01	165.64	166.86	338,956
08 Feb 24	167.55000 -1.46	169.31	165.90	168.70	236,682
07 Feb 24	169.00999 +2.01	169.50	167.02	167.89	343,505
06 Feb 24	167.00000 -0.76	168.22	165.68	167.22	423,255
05 Feb 24	167.75999 +0.72	168.53	166.27	167.34	528,686
02 Feb 24	167.03999 -4.84	171.14	163.81	171.14	1,036,679
01 Feb 24	171.88000 -2.01	173.03	169.61	172.76	439,052
31 Jan 24	173.89000 +1.38	175.34	172.97	173.76	487,148
30 Jan 24	172.50999 +0.70	172.66	170.88	172.25	368,466
29 Jan 24	171.81000 +0.78	172.09	170.37	170.38	321,688
26 Jan 24	171.03000 +2.14	171.10	168.60	169.34	314,892
25 Jan 24	168.89000 -0.05	169.88	167.51	169.24	293,804
24 Jan 24	168.94000 +0.57	170.67	168.52	169.28	319,230
23 Jan 24	168.37000 -1.36	170.29	167.82	169.89	203,881
22 Jan 24	169.73000 +1.84	169.93	167.84	168.12	252,197
19 Jan 24	167.89000 -0.42	169.89	167.38	169.89	275,682
18 Jan 24	168.31000 +1.50	168.39	164.86	165.90	299,858
17 Jan 24	166.81000 -1.94	169.66	166.72	168.37	225,654
16 Jan 24	168.75000 +0.16	170.83	167.80	168.62	337,833
12 Jan 24	168.59000 +0.79	169.45	167.57	169.03	212,762
11 Jan 24	167.80000 +1.64	167.83	164.79	166.14	245,012
10 Jan 24	166.16000 +1.88	166.25	164.07	165.22	283,175
09 Jan 24	164.28000 -3.96	168.37	164.26	168.37	292,821
08 Jan 24	168.24001 +1.18	168.26	165.14	167.42	325,004
05 Jan 24	167.06000 +2.72	167.11	164.52	165.90	509,135
04 Jan 24	164.34000 +0.21	166.27	162.88	164.77	537,729
03 Jan 24	164.13000 +0.96	164.71	162.86	163.81	375,431
02 Jan 24	163.17000 +1.39	163.32	162.00	162.01	183,889
29 Dec 23	161.78000 -0.37	162.57	161.00	162.50	229,489
28 Dec 23	162.14999 +1.20	162.42	160.68	160.68	227,171
27 Dec 23	160.95000 +0.03	161.12	160.01	160.89	163,865
26 Dec 23	160.92000 +0.07	161.84	159.82	161.00	205,890
22 Dec 23	160.85001 -1.65	163.72	160.64	162.86	323,550
21 Dec 23	162.50000 +2.05	162.54	160.23	160.43	276,514
20 Dec 23	160.45000 -2.77	163.24	160.36	162.60	391,804
19 Dec 23	163.22000 -1.21	164.16	162.59	163.51	333,850
18 Dec 23	164.42999 +4.24	164.68	161.26	161.89	603,817
15 Dec 23	160.19000 +0.21	160.37	157.48	158.34	1,068,036
14 Dec 23	159.98000 -6.70	166.86	159.16	166.54	788,595
13 Dec 23	166.67999 -2.91	170.26	165.87	168.82	418,736
12 Dec 23	169.59000 +3.28	170.62	166.33	166.33	457,366
11 Dec 23	166.31000 +2.67	168.85	165.24	165.24	368,127
08 Dec 23	163.64000 +0.89	163.91	162.42	163.00	204,417
07 Dec 23	162.75000 +1.24	163.08	161.70	162.29	252,767
06 Dec 23	161.50999 -1.30	163.85	161.24	162.79	205,228
05 Dec 23	162.81000 -1.16	163.76	162.48	163.41	200,498
04 Dec 23	163.97000 +0.49	164.80	163.08	163.08	216,772
01 Dec 23	163.48000 +0.42	164.47	162.26	162.26	266,549
30 Nov 23	163.06000 +2.82	163.36	160.56	160.56	313,805
29 Nov 23	160.24001 -0.72	162.10	159.18	161.02	274,867
28 Nov 23	160.96001 -2.30	163.55	160.67	163.27	215,600
27 Nov 23	163.25999 +0.88	163.60	161.41	162.02	274,750
24 Nov 23	162.38000 +0.88	163.97	161.63	162.00	106,595
22 Nov 23	161.50000 +1.37	162.23	160.18	160.18	187,411
21 Nov 23	160.13000 +1.60	160.47	158.27	159.11	326,746
20 Nov 23	158.53000 +0.00	158.96	157.45	157.99	246,050
17 Nov 23	158.53000 +1.02	159.43	157.52	158.21	437,417
16 Nov 23	157.50999 -0.97	159.64	157.21	158.82	257,069
15 Nov 23	158.48000 -0.33	159.93	156.98	158.81	482,376
14 Nov 23	158.81000 -4.23	163.52	158.55	162.89	484,365
13 Nov 23	163.03999 +0.89	163.62	161.24	161.50	484,743
10 Nov 23	162.14999 +6.88	162.18	155.42	155.42	549,236
09 Nov 23	155.27000 -0.72	156.40	154.89	155.99	279,044
08 Nov 23	155.99001 +0.94	156.68	154.79	155.78	361,356
07 Nov 23	155.05000 +1.19	155.93	153.79	154.00	453,370
06 Nov 23	153.86000 +1.86	154.74	151.90	152.61	586,892
03 Nov 23	152.00000 +3.24	157.69	150.88	154.84	817,462
02 Nov 23	148.75999 +0.27	151.28	146.16	149.13	942,156
01 Nov 23	148.49001 -0.98	150.16	146.65	149.53	658,970
31 Oct 23	149.47000 +1.57	149.88	147.32	147.40	259,096
30 Oct 23	147.89999 +2.80	148.17	145.96	145.98	260,559
27 Oct 23	145.10001 -2.53	147.01	144.74	147.01	265,754
26 Oct 23	147.63000 +1.71	148.76	145.53	146.31	303,525
25 Oct 23	145.92000 -1.02	148.57	145.85	146.69	219,815
24 Oct 23	146.94000 +0.72	148.81	146.13	146.88	304,166
23 Oct 23	146.22000 -1.98	148.09	145.41	148.02	278,553
20 Oct 23	148.20000 -1.87	150.20	147.20	150.20	281,470
19 Oct 23	150.07001 -1.37	151.75	149.68	151.03	261,911
18 Oct 23	151.44000 -2.38	152.90	150.51	152.76	433,847
17 Oct 23	153.82001 +2.44	156.08	149.68	151.13	761,010
16 Oct 23	151.38000 +5.01	151.70	147.66	147.66	526,461
13 Oct 23	146.37000 +1.01	147.16	144.91	145.90	178,666
12 Oct 23	145.36000 -0.57	146.72	143.96	146.72	212,601
11 Oct 23	145.92999 +0.90	146.35	144.09	145.41	300,663
10 Oct 23	145.03000 -0.35	146.20	144.75	145.44	274,515
09 Oct 23	145.38000 -0.43	145.85	143.89	145.06	203,774
06 Oct 23	145.81000 +3.88	146.14	141.59	141.64	306,152
05 Oct 23	141.92999 -0.62	143.23	140.75	141.90	363,557
04 Oct 23	142.55000 +0.23	143.34	140.39	142.37	385,651
03 Oct 23	142.32001 -1.00	142.54	140.64	142.44	416,484
02 Oct 23	143.32001 -1.87	144.70	142.73	144.70	259,541
29 Sep 23	145.19000 -1.79	147.28	144.67	146.85	399,997
28 Sep 23	146.98000 +1.25	147.00	145.68	145.71	274,775
27 Sep 23	145.73000 -0.15	146.96	144.40	146.23	175,021
26 Sep 23	145.88000 -2.76	149.58	145.41	148.29	236,582
25 Sep 23	148.64000 +0.08	150.03	147.63	147.75	391,495
22 Sep 23	148.56000 +2.05	148.96	146.04	146.46	399,002
21 Sep 23	146.50999 -0.53	147.49	145.64	146.93	304,148
20 Sep 23	147.03999 -0.60	148.46	146.95	147.90	215,925
19 Sep 23	147.64000 +2.33	148.10	145.75	145.75	307,244
18 Sep 23	145.31000 +1.69	145.35	143.17	143.88	263,140
15 Sep 23	143.62000 -0.53	144.15	142.39	143.20	870,151
14 Sep 23	144.14999 +1.19	144.79	142.41	144.06	305,524
13 Sep 23	142.96001 -0.70	145.03	141.52	144.09	302,854
12 Sep 23	143.66000 +1.80	145.09	142.22	142.30	288,109
11 Sep 23	141.86000 -1.08	144.79	141.60	143.79	428,351
08 Sep 23	142.94000 +2.80	143.26	139.16	140.13	427,760
07 Sep 23	140.14000 +1.10	140.66	138.61	138.98	477,470
06 Sep 23	139.03999 +2.56	139.90	136.04	136.53	354,850
05 Sep 23	136.48000 -2.48	138.25	135.57	138.11	567,022
01 Sep 23	138.96001 +0.34	139.84	138.74	139.55	274,442
31 Aug 23	138.62000 -0.71	140.24	138.49	140.00	224,254
30 Aug 23	139.33000 -0.30	140.70	139.08	139.65	185,403
29 Aug 23	139.63000 +0.72	140.25	137.72	139.77	249,138
28 Aug 23	138.91000 -1.10	141.07	138.18	139.83	281,859
25 Aug 23	140.00999 -0.49	141.57	139.76	140.37	349,795
24 Aug 23	140.50000 +3.59	140.74	136.33	136.33	397,347
23 Aug 23	136.91000 +1.50	136.92	135.20	135.43	235,286
22 Aug 23	135.41000 -1.22	137.29	135.26	136.19	255,241
21 Aug 23	136.63000 -0.90	138.03	135.07	138.03	394,451
18 Aug 23	137.53000 -0.84	139.34	137.24	137.54	324,790
17 Aug 23	138.37000 -0.67	139.77	138.06	139.77	307,735
16 Aug 23	139.03999 -0.25	141.04	138.83	139.25	275,686
15 Aug 23	139.28999 -0.80	139.79	137.97	139.26	307,415
14 Aug 23	140.09000 -0.94	140.49	139.44	140.18	278,256
11 Aug 23	141.03000 +0.14	141.49	139.99	140.21	300,527
10 Aug 23	140.89000 +2.51	141.40	138.98	139.28	412,721
09 Aug 23	138.38000 -1.38	140.27	138.02	139.73	268,452
08 Aug 23	139.75999 +0.16	139.82	137.61	137.83	402,207
07 Aug 23	139.60001 -0.73	142.57	139.05	141.58	342,983
04 Aug 23	140.33000 -1.98	146.18	139.78	142.51	536,263
03 Aug 23	142.31000 -0.22	142.88	140.56	141.49	521,254
02 Aug 23	142.53000 +1.19	143.13	140.35	140.35	374,055
01 Aug 23	141.34000 +0.99	141.51	139.19	140.36	360,923
31 Jul 23	140.35001 -1.18	142.86	139.65	141.95	273,213
28 Jul 23	141.53000 +0.81	142.34	139.99	142.06	445,922
27 Jul 23	140.72000 -1.41	142.43	140.49	142.43	773,700
26 Jul 23	142.13000 -0.49	144.45	141.57	142.64	348,768
25 Jul 23	142.62000 -0.62	143.74	142.05	142.99	221,029
24 Jul 23	143.24001 -0.74	144.66	142.33	143.67	324,101
21 Jul 23	143.98000 -1.02	145.98	143.33	145.37	337,969
20 Jul 23	145.00000 +2.63	145.14	142.62	143.83	270,175
19 Jul 23	142.37000 -0.25	143.14	141.11	142.52	329,333
18 Jul 23	142.62000 +0.19	144.20	141.29	141.42	286,873
17 Jul 23	142.42999 +2.12	143.23	139.69	139.98	338,946
14 Jul 23	140.31000 -1.66	142.47	140.15	142.35	256,170
13 Jul 23	141.97000 +1.45	142.02	139.45	139.64	461,548
12 Jul 23	140.52000 -1.36	143.82	140.39	142.81	352,600
11 Jul 23	141.88000 -0.49	143.89	141.84	143.03	234,152
10 Jul 23	142.37000 -0.52	143.72	141.88	142.64	326,367
07 Jul 23	142.89000 +1.19	144.26	141.66	141.66	487,038
06 Jul 23	141.70000 +2.21	142.05	138.10	139.09	405,160
05 Jul 23	139.49001 -0.59	141.23	138.32	138.81	390,594
03 Jul 23	140.08000 +1.39	141.32	138.15	138.50	148,227
30 Jun 23	138.69000 +0.68	140.29	138.33	139.05	552,617
29 Jun 23	138.00999 -0.94	140.21	137.78	139.25	381,025
28 Jun 23	138.95000 -0.75	139.37	137.58	139.37	339,366
27 Jun 23	139.70000 +0.93	140.34	138.76	138.76	302,173
26 Jun 23	138.77000 -0.64	141.44	138.63	139.41	538,545
23 Jun 23	139.41000 -2.85	141.11	135.60	138.68	861,426
22 Jun 23	142.25999 -0.96	143.74	139.91	143.74	490,275
21 Jun 23	143.22000 -1.03	145.39	143.06	144.19	534,946
20 Jun 23	144.25000 +1.22	145.04	141.83	142.84	469,930
16 Jun 23	143.03000 -1.45	145.18	141.97	145.18	648,249
15 Jun 23	144.48000 +3.37	144.60	140.52	140.53	537,938
14 Jun 23	141.11000 -3.15	145.40	140.84	144.02	341,425
13 Jun 23	144.25999 +0.60	145.46	143.61	143.67	298,213
12 Jun 23	143.66000 -0.63	145.10	142.58	144.15	254,372
09 Jun 23	144.28999 -0.31	145.53	143.61	144.67	232,759
08 Jun 23	144.60001 -1.92	147.08	144.02	146.33	250,962
07 Jun 23	146.52000 +3.82	147.04	142.70	144.25	365,810
06 Jun 23	142.70000 -0.19	144.64	141.86	143.00	384,301
05 Jun 23	142.89000 -2.79	145.44	142.37	145.44	494,200
02 Jun 23	145.67999 +3.83	146.32	143.44	143.44	346,073
01 Jun 23	141.85001 +1.85	142.17	140.63	141.00	365,723
31 May 23	140.00000 -2.84	142.32	138.84	141.97	380,194
30 May 23	142.84000 -0.83	143.83	141.67	143.33	219,332
26 May 23	143.67000 -0.03	144.25	142.63	144.25	335,206
25 May 23	143.70000 -0.84	145.34	143.03	144.00	281,706
24 May 23	144.53999 -1.87	146.21	144.43	145.51	326,995
23 May 23	146.41000 -2.73	150.79	145.95	149.00	436,360
22 May 23	149.14000 -1.05	150.75	148.64	150.02	205,708
19 May 23	150.19000 +0.12	151.77	149.35	150.99	319,292
18 May 23	150.07001 +1.48	150.49	147.85	147.97	267,694
17 May 23	148.59000 +0.94	150.30	148.24	148.43	490,282
16 May 23	147.64999 -1.51	149.14	147.47	148.51	270,462
15 May 23	149.16000 +0.72	149.43	147.79	148.34	250,533
12 May 23	148.44000 -1.05	150.23	147.19	150.00	330,316
11 May 23	149.49001 +2.07	149.68	146.36	146.36	399,299
10 May 23	147.42000 -0.21	148.75	145.44	148.19	419,057
09 May 23	147.63000 -0.67	148.96	146.26	147.05	395,164
08 May 23	148.30000 +2.54	148.74	145.07	147.80	424,424
05 May 23	145.75999 +10.50	149.98	142.71	144.26	830,059
04 May 23	135.25999 -3.16	137.35	133.13	137.02	922,430
03 May 23	138.42000 -2.20	142.34	138.11	141.17	618,440
02 May 23	140.62000 -2.41	142.01	138.74	141.98	404,263
01 May 23	143.03000 +0.71	144.34	142.02	142.46	269,244
28 Apr 23	142.32001 +0.67	143.68	140.57	140.69	517,228
27 Apr 23	141.64999 +2.85	141.85	137.82	138.88	451,484
26 Apr 23	138.80000 -1.60	141.51	137.71	139.58	269,751
25 Apr 23	140.39999 -0.72	141.39	139.69	140.30	257,166
24 Apr 23	141.12000 +0.81	141.67	139.83	140.39	294,574
21 Apr 23	140.31000 -1.50	141.42	139.24	141.42	263,933
20 Apr 23	141.81000 +1.20	141.93	139.45	140.63	355,894
19 Apr 23	140.61000 -0.92	141.58	138.99	141.58	373,979
18 Apr 23	141.53000 +2.20	142.16	139.10	139.10	381,345
17 Apr 23	139.33000 +1.94	139.42	136.27	136.97	243,327
14 Apr 23	137.39000 +0.19	138.59	136.02	137.87	359,105
13 Apr 23	137.20000 -0.16	137.70	136.56	137.05	399,969
12 Apr 23	137.36000 +1.93	137.48	135.69	135.69	292,950
11 Apr 23	135.42999 +0.34	136.48	134.43	135.13	357,202
10 Apr 23	135.09000 +2.02	135.65	132.72	132.72	399,844
06 Apr 23	133.07001 -1.93	135.98	132.84	135.43	305,712
05 Apr 23	135.00000 +1.65	135.21	132.20	132.20	425,176
04 Apr 23	133.35001 -1.20	135.00	131.29	134.99	349,739
03 Apr 23	134.55000 +1.79	134.97	131.89	133.47	285,162
31 Mar 23	132.75999 +0.34	134.17	132.25	133.51	251,587
30 Mar 23	132.42000 -1.09	134.74	131.82	133.89	329,606
29 Mar 23	133.50999 +1.96	134.34	132.23	133.22	393,186
28 Mar 23	131.55000 +1.35	132.12	128.47	129.35	453,293
27 Mar 23	130.20000 +2.75	131.23	128.21	129.58	395,796
24 Mar 23	127.45000 +1.68	127.56	123.08	123.90	311,374
23 Mar 23	125.77000 -1.31	128.60	125.36	127.08	521,514
22 Mar 23	127.08000 -3.51	130.99	127.06	130.16	496,177
21 Mar 23	130.59000 +3.24	131.58	129.99	131.06	521,052
20 Mar 23	127.35000 +5.38	129.45	122.65	123.56	762,176
17 Mar 23	121.97000 -6.72	127.50	120.99	127.50	834,464
16 Mar 23	128.69000 +3.86	129.69	123.57	123.77	432,090
15 Mar 23	124.83000 -5.39	127.79	122.31	126.65	661,095
14 Mar 23	130.22000 +4.71	130.49	128.04	128.73	659,228
13 Mar 23	125.51000 -8.23	130.56	125.35	130.56	603,119
10 Mar 23	133.74001 -4.60	137.05	133.32	136.87	501,558
09 Mar 23	138.34000 -3.47	142.23	137.71	141.76	524,279
08 Mar 23	141.81000 -1.55	143.88	140.16	143.44	439,077
07 Mar 23	143.36000 +0.04	146.39	143.08	143.67	455,756
06 Mar 23	143.32001 -3.26	147.34	142.30	146.35	545,818
03 Mar 23	146.58000 +0.41	147.40	144.65	146.13	388,292
02 Mar 23	146.17000 -0.22	146.23	143.25	145.85	538,099
01 Mar 23	146.39000 +1.92	147.13	144.00	144.31	496,687
28 Feb 23	144.47000 +0.64	145.80	143.84	144.54	496,456
27 Feb 23	143.83000 -2.29	147.35	143.56	146.57	352,480
24 Feb 23	146.12000 +0.43	146.88	144.12	145.14	735,205
23 Feb 23	145.69000 -1.70	149.74	145.52	148.25	527,577
22 Feb 23	147.39000 +0.40	148.15	146.12	146.67	336,278
21 Feb 23	146.99001 -2.07	148.44	146.20	148.44	256,240
17 Feb 23	149.06000 +0.84	149.85	147.26	148.22	386,151
16 Feb 23	148.22000 +0.23	150.02	146.63	147.16	339,020
15 Feb 23	147.99001 -1.08	149.37	147.68	148.50	312,390
14 Feb 23	149.07001 -2.48	152.29	148.30	151.67	499,103
13 Feb 23	151.55000 -0.03	152.26	150.14	150.70	339,065
10 Feb 23	151.58000 +1.96	151.84	150.13	150.48	359,043
09 Feb 23	149.62000 -0.70	151.99	148.14	151.28	537,400
08 Feb 23	150.32001 +1.68	150.62	147.21	148.02	416,281
07 Feb 23	148.64000 +2.88	148.70	143.70	144.79	423,100
06 Feb 23	145.75999 +3.73	146.36	142.57	142.63	732,533
03 Feb 23	142.03000 -4.50	143.65	134.88	141.11	1,316,870
02 Feb 23	146.53000 -5.34	152.27	144.51	150.77	761,721
01 Feb 23	151.87000 +0.10	153.35	148.86	150.06	549,864
31 Jan 23	151.77000 +2.29	151.98	148.13	149.56	337,485
30 Jan 23	149.48000 -0.77	151.81	149.38	150.00	293,964
27 Jan 23	150.25000 -1.67	152.04	149.39	152.04	234,257
26 Jan 23	151.92000 +3.05	152.43	149.02	149.20	444,795
25 Jan 23	148.87000 +3.91	149.29	145.05	145.05	362,903
24 Jan 23	144.96001 +1.61	145.96	141.40	142.73	237,807
23 Jan 23	143.35001 +0.27	144.45	142.70	143.08	256,531
20 Jan 23	143.08000 +2.47	143.09	139.99	141.43	258,301
19 Jan 23	140.61000 -0.61	142.22	138.57	140.39	302,762
18 Jan 23	141.22000 -3.07	144.47	141.21	144.09	242,164
17 Jan 23	144.28999 -1.67	147.01	143.81	145.96	399,540
13 Jan 23	145.96001 +2.12	146.41	142.38	143.93	254,982
12 Jan 23	143.84000 -0.07	145.18	143.27	144.80	393,078
11 Jan 23	143.91000 -2.56	147.02	142.87	146.40	469,799
10 Jan 23	146.47000 +2.49	146.70	144.33	145.04	332,291
09 Jan 23	143.98000 -1.58	147.29	143.79	145.72	302,833
06 Jan 23	145.56000 +0.36	147.88	145.48	146.13	389,179
05 Jan 23	145.20000 +3.17	145.88	143.59	143.95	462,012
04 Jan 23	142.03000 +0.70	143.15	140.75	141.27	536,723
03 Jan 23	141.33000 -0.76	142.97	140.65	142.09	410,628
30 Dec 22	142.09000 -0.49	142.83	140.91	142.14	191,568
29 Dec 22	142.58000 +1.99	143.21	140.68	141.12	194,806
28 Dec 22	140.59000 -2.01	143.13	140.57	143.07	215,915
27 Dec 22	142.60001 -0.07	143.13	141.66	142.70	168,365
23 Dec 22	142.67000 +0.20	143.46	141.46	142.88	168,689
22 Dec 22	142.47000 -0.56	143.69	140.16	143.37	336,145
21 Dec 22	143.03000 +3.47	143.99	140.69	141.01	471,771
20 Dec 22	139.56000 +2.24	140.13	136.68	138.51	808,015
19 Dec 22	137.32001 +0.08	139.26	135.53	137.31	459,296
16 Dec 22	137.24001 +0.64	137.67	135.01	135.48	843,072
15 Dec 22	136.60001 -1.76	138.17	135.80	137.16	486,352
14 Dec 22	138.36000 -0.71	140.53	137.41	139.07	432,386
13 Dec 22	139.07001 -1.84	142.08	138.28	142.08	369,854
12 Dec 22	140.91000 +0.50	141.09	139.90	140.96	389,427
09 Dec 22	140.41000 -3.03	143.67	140.35	142.62	371,751
08 Dec 22	143.44000 -1.77	147.26	142.20	147.00	282,381
07 Dec 22	145.21001 -0.85	147.16	144.42	145.80	513,197
06 Dec 22	146.06000 +6.83	146.16	140.42	140.75	794,229
05 Dec 22	139.23000 -5.23	144.12	138.60	144.03	523,530
02 Dec 22	144.46001 -1.07	147.12	144.27	145.18	293,457
01 Dec 22	145.53000 +1.13	146.46	144.10	144.98	339,128
30 Nov 22	144.39999 +2.81	144.42	140.20	141.36	485,719
29 Nov 22	141.59000 +1.24	142.44	140.23	140.23	460,063
28 Nov 22	140.35001 -2.51	142.51	140.33	141.79	415,020
25 Nov 22	142.86000 +1.83	143.04	141.32	141.70	93,051
23 Nov 22	141.03000 -0.60	142.59	140.88	141.25	181,599
22 Nov 22	141.63000 +3.48	142.00	139.51	139.68	255,189
21 Nov 22	138.14999 -0.68	139.92	137.42	138.85	345,436
18 Nov 22	138.83000 +3.27	139.14	136.28	136.78	385,983
17 Nov 22	135.56000 -0.26	136.63	134.27	134.27	340,909
16 Nov 22	135.82001 -0.90	137.43	135.16	136.39	468,214
15 Nov 22	136.72000 +3.48	137.22	133.74	133.74	462,653
14 Nov 22	133.24001 +0.74	135.90	131.24	131.61	919,407
11 Nov 22	132.50000 -6.90	140.75	132.03	140.42	682,561
10 Nov 22	139.39999 -2.61	144.99	138.33	144.92	611,552
09 Nov 22	142.00999 -1.08	144.93	141.48	142.41	400,960
08 Nov 22	143.09000 +0.31	143.74	142.14	142.69	626,726
07 Nov 22	142.78000 +7.12	144.76	141.71	143.79	541,934
14 Oct 22	135.66000 -0.84	137.65	135.58	136.80	493,967
13 Oct 22	136.50000 +6.38	137.21	128.26	128.61	404,756
12 Oct 22	130.12000 -0.78	132.22	129.63	130.84	316,466
11 Oct 22	130.89999 -0.89	133.00	130.39	131.25	364,404
10 Oct 22	131.78999 +0.27	133.14	131.00	132.18	298,373
07 Oct 22	131.52000 -3.10	134.04	130.99	134.04	331,511
06 Oct 22	134.62000 -0.76	135.68	133.36	133.93	444,011
05 Oct 22	135.38000 +0.39	136.60	132.21	132.75	572,509
04 Oct 22	134.99001 +5.45	136.63	131.01	131.01	708,765
03 Oct 22	129.53999 +3.73	129.96	126.36	127.95	344,992
30 Sep 22	125.81000 +1.10	127.28	124.22	124.45	689,725
29 Sep 22	124.71000 -0.49	125.57	122.90	124.33	610,866
28 Sep 22	125.20000 +4.25	126.14	121.66	122.00	347,269
27 Sep 22	120.95000 -1.27	123.61	120.29	123.23	316,422
26 Sep 22	122.22000 -0.99	124.13	121.33	122.32	492,485
23 Sep 22	123.21000 -3.32	124.93	122.06	124.28	322,389
22 Sep 22	126.53000 -0.14	127.38	125.49	127.33	380,616
21 Sep 22	126.67000 -1.39	129.16	126.39	128.55	251,417
20 Sep 22	128.06000 -2.18	130.00	127.58	129.30	247,682
19 Sep 22	130.24001 +1.17	130.39	127.31	128.00	250,082
16 Sep 22	129.07001 -1.49	130.12	128.38	129.49	526,282
15 Sep 22	130.56000 -0.02	132.80	129.73	130.19	342,957
14 Sep 22	130.58000 +1.16	130.76	128.89	129.29	427,802
13 Sep 22	129.42000 -1.62	131.16	129.17	129.66	349,062
12 Sep 22	131.03999 +1.66	132.05	129.56	129.99	447,533
09 Sep 22	129.38000 +1.70	129.81	128.26	128.26	267,746
08 Sep 22	127.68000 +0.57	128.39	126.67	127.42	207,851
07 Sep 22	127.11000 +2.38	127.16	123.59	124.14	289,678
06 Sep 22	124.73000 +0.19	125.32	123.71	125.00	198,714
02 Sep 22	124.54000 -0.85	127.35	123.88	126.38	311,629
01 Sep 22	125.39000 +0.03	125.46	124.13	124.87	215,590
31 Aug 22	125.36000 +0.05	125.83	124.17	125.24	266,325
30 Aug 22	125.31000 -0.70	127.00	124.13	126.93	218,452
29 Aug 22	126.01000 -1.69	128.00	125.49	126.93	258,079
26 Aug 22	127.70000 -1.40	130.05	127.65	130.00	195,457
25 Aug 22	129.10001 +1.00	129.63	128.32	128.77	271,109
24 Aug 22	128.10001 +0.28	128.35	126.76	127.40	214,101
23 Aug 22	127.82000 +0.08	128.60	127.04	127.71	312,521
22 Aug 22	127.74000 -1.47	128.59	126.82	127.79	317,585
19 Aug 22	129.21001 -0.70	129.75	128.36	129.75	229,030
18 Aug 22	129.91000 +1.81	129.99	127.93	127.93	316,764
17 Aug 22	128.10001 -0.99	129.25	127.37	127.91	262,341
16 Aug 22	129.09000 -0.91	130.21	128.70	129.13	315,086
15 Aug 22	130.00000 -1.65	131.29	128.91	128.91	179,517
12 Aug 22	131.64999 +1.36	132.12	130.67	131.00	212,943
11 Aug 22	130.28999 +2.59	131.16	128.94	129.47	313,067
10 Aug 22	127.70000 +3.05	127.76	125.29	125.65	318,819
09 Aug 22	124.65000 +1.85	126.04	123.33	123.53	372,787
08 Aug 22	122.80000 -0.62	125.50	122.50	124.67	503,796
05 Aug 22	123.42000 +9.86	124.50	118.31	119.60	650,654
04 Aug 22	113.56000 -2.18	116.05	113.45	115.21	379,653
03 Aug 22	115.74000 +2.19	115.82	113.06	114.00	233,796
02 Aug 22	113.55000 -1.92	115.31	113.32	115.07	190,903
01 Aug 22	115.47000 -0.31	115.74	114.15	115.40	282,420
29 Jul 22	115.78000 +0.66	116.86	115.00	115.09	511,903
28 Jul 22	115.12000 -1.98	117.59	114.30	116.56	250,065
27 Jul 22	117.10000 +0.61	117.78	116.00	117.47	172,467
26 Jul 22	116.49000 -0.44	117.11	115.48	115.71	166,027
25 Jul 22	116.93000 +2.07	117.46	114.86	115.74	213,447
22 Jul 22	114.86000 -1.24	117.24	114.09	115.97	236,847
21 Jul 22	116.10000 -1.11	116.69	114.67	116.69	379,111
20 Jul 22	117.21000 -0.46	117.71	116.03	117.20	305,502
19 Jul 22	117.67000 +2.05	118.55	117.12	117.24	198,450
18 Jul 22	115.62000 +0.26	118.57	115.41	117.25	257,009
15 Jul 22	115.36000 +1.00	116.70	114.07	115.77	425,216
14 Jul 22	114.36000 -1.49	114.64	112.23	112.92	302,168
13 Jul 22	115.85000 -1.62	116.85	114.04	115.47	449,375
12 Jul 22	117.47000 +0.58	119.36	115.63	115.63	427,488
11 Jul 22	116.89000 +0.97	117.25	115.11	115.37	263,958
08 Jul 22	115.92000 +0.94	116.45	114.59	115.75	285,186
07 Jul 22	114.98000 +0.06	117.08	114.93	116.42	311,508
06 Jul 22	114.92000 -1.28	116.50	112.83	115.83	473,505
05 Jul 22	116.20000 -2.81	116.35	112.58	116.35	261,338
01 Jul 22	119.01000 +1.72	119.44	115.97	117.11	220,252
30 Jun 22	117.29000 -1.04	118.00	115.41	116.47	251,564
29 Jun 22	118.33000 +1.37	118.75	116.02	118.28	423,272
28 Jun 22	116.96000 -0.20	119.86	116.94	118.49	330,526
27 Jun 22	117.16000 -0.71	118.93	116.58	118.20	493,981
24 Jun 22	117.87000 +5.45	118.86	113.16	113.16	739,434
23 Jun 22	112.42000 +0.11	113.40	110.60	113.24	276,239
22 Jun 22	112.31000 -1.17	113.01	111.08	111.22	312,782
21 Jun 22	113.48000 +2.66	114.11	111.68	113.18	364,509
17 Jun 22	110.82000 +0.84	111.53	109.23	111.07	529,176
16 Jun 22	109.98000 -5.23	113.19	109.06	113.19	518,437
15 Jun 22	115.21000 -0.17	117.58	113.98	116.94	427,973
14 Jun 22	115.38000 +0.77	116.32	113.61	115.24	493,816
13 Jun 22	114.61000 -6.63	118.37	114.40	118.25	393,851
10 Jun 22	121.24000 -1.23	122.15	119.24	119.57	272,874
09 Jun 22	122.47000 -2.83	125.77	122.43	125.77	232,193
08 Jun 22	125.30000 -1.88	127.00	124.98	127.00	162,491
07 Jun 22	127.18000 +1.16	127.22	125.09	125.21	238,257
06 Jun 22	126.02000 +2.63	126.23	124.09	125.07	219,238
03 Jun 22	123.39000 -2.11	124.76	122.94	124.76	180,734
02 Jun 22	125.50000 +0.99	126.13	123.68	126.13	241,880
01 Jun 22	124.51000 -1.34	126.39	123.00	126.04	241,570
31 May 22	125.85000 -0.40	126.83	124.48	125.10	347,416
27 May 22	126.25000 +2.78	126.39	123.55	123.82	322,784
26 May 22	123.47000 +2.42	123.83	121.82	122.18	401,040
25 May 22	121.05000 +0.14	121.84	119.98	120.92	323,947
24 May 22	120.91000 -0.83	121.43	117.47	120.40	397,544
23 May 22	121.74000 +1.97	123.44	121.18	122.96	378,142
20 May 22	119.77000 -1.78	121.88	117.52	121.28	321,151
19 May 22	121.55000 +0.45	123.22	119.83	121.00	423,608
18 May 22	121.10000 -3.97	124.93	120.60	124.21	598,272
17 May 22	125.07000 +6.00	126.24	120.00	120.00	798,713
16 May 22	119.07000 +1.16	119.85	116.45	116.45	434,604
13 May 22	117.91000 +3.61	118.15	115.22	115.90	330,997
12 May 22	114.30000 -0.51	115.13	111.84	114.10	534,218
11 May 22	114.81000 -1.16	118.42	114.63	115.71	384,068
10 May 22	115.97000 +0.47	117.55	113.18	116.13	406,706
09 May 22	115.50000 -3.20	119.43	115.36	117.62	436,913
06 May 22	118.70000 +8.53	119.82	113.00	113.40	711,679
05 May 22	110.17000 -0.68	110.32	106.83	109.03	454,199
04 May 22	110.85000 +3.52	110.96	106.39	107.42	472,788
03 May 22	107.33000 +1.16	109.07	106.21	106.68	403,952
02 May 22	106.17000 -1.15	107.87	104.46	107.72	320,791
29 Apr 22	107.32000 -3.45	111.00	106.96	110.76	232,742
28 Apr 22	110.77000 +1.79	110.99	107.64	109.50	296,007
27 Apr 22	108.98000 +0.58	111.00	107.44	108.20	268,890
26 Apr 22	108.40000 -4.39	112.19	108.35	111.11	346,812
25 Apr 22	112.79000 -0.53	112.91	108.53	112.28	345,055
22 Apr 22	113.32000 -2.94	115.95	112.59	115.95	457,773
21 Apr 22	116.26000 -2.75	120.10	116.07	120.00	366,902
20 Apr 22	119.01000 +1.86	120.27	118.03	118.04	426,693
19 Apr 22	117.15000 +2.15	117.24	115.11	115.49	358,316
18 Apr 22	115.00000 +2.34	115.34	112.03	112.15	355,338
14 Apr 22	112.66000 +0.97	113.39	111.52	111.68	238,160
13 Apr 22	111.69000 +2.09	111.79	108.41	108.98	218,351
12 Apr 22	109.60000 -1.51	112.95	109.08	111.36	290,280
11 Apr 22	111.11000 +1.81	112.16	109.56	109.56	320,437
08 Apr 22	109.30000 +1.24	110.18	107.85	108.78	258,102
07 Apr 22	108.06000 -0.87	108.72	106.69	108.67	309,126
06 Apr 22	108.93000 -0.14	110.28	108.02	108.07	277,884
05 Apr 22	109.07000 +0.26	110.43	108.25	109.37	309,739
04 Apr 22	108.81000 -2.75	110.99	108.24	110.81	290,463
01 Apr 22	111.56000 +2.10	111.83	110.02	110.02	374,798
31 Mar 22	109.46000 -1.45	111.32	109.35	110.78	457,290
30 Mar 22	110.91000 -1.67	112.58	110.39	112.32	318,974
29 Mar 22	112.58000 +1.05	113.28	112.25	112.94	542,665
28 Mar 22	111.53000 +0.62	111.58	109.30	110.60	333,809
25 Mar 22	110.91000 +1.28	111.04	109.28	109.66	327,462
24 Mar 22	109.63000 +3.11	109.65	106.57	107.26	414,349
23 Mar 22	106.52000 -0.01	106.88	105.86	106.23	358,928
22 Mar 22	106.53000 +2.71	106.72	104.80	104.80	353,303
21 Mar 22	103.82000 +0.45	105.75	103.26	104.65	271,950
18 Mar 22	103.37000 -0.53	103.83	100.88	103.83	692,371
17 Mar 22	103.90000 -0.12	103.94	101.28	103.07	414,475
16 Mar 22	104.02000 +2.28	104.76	100.99	103.37	444,760
15 Mar 22	101.74000 +0.10	103.04	100.79	102.02	309,111
14 Mar 22	101.64000 +0.57	104.16	99.81	102.71	480,675
11 Mar 22	101.07000 +0.12	103.06	100.99	102.10	276,723
10 Mar 22	100.95000 -0.22	101.27	99.28	99.70	419,068
09 Mar 22	101.17000 +1.46	104.50	100.91	103.42	491,116
08 Mar 22	99.71000 +0.62	102.27	97.61	99.99	526,996
07 Mar 22	99.09000 -3.90	102.16	98.84	102.16	428,977
04 Mar 22	102.99000 -4.47	105.22	102.12	103.63	428,759
03 Mar 22	107.46000 +1.41	107.70	104.54	106.07	474,846
02 Mar 22	106.05000 +3.03	106.87	103.74	103.93	314,049
01 Mar 22	103.02000 -7.84	110.22	102.77	109.11	712,856
28 Feb 22	110.86000 -2.22	111.34	108.99	110.62	388,028
25 Feb 22	113.08000 +3.07	113.31	110.71	111.02	402,813
24 Feb 22	110.01000 -3.17	110.45	106.04	109.94	497,288
23 Feb 22	113.18000 -0.79	116.26	113.01	114.55	474,836
22 Feb 22	113.97000 -1.22	115.56	113.28	114.08	369,165
18 Feb 22	115.19000 +0.71	116.26	114.05	114.79	343,963
17 Feb 22	114.48000 -2.52	116.44	113.24	115.89	362,843
16 Feb 22	117.00000 +1.27	117.40	114.93	115.07	389,725
15 Feb 22	115.73000 +3.18	115.93	112.36	113.02	299,914
14 Feb 22	112.55000 -0.93	113.65	111.98	112.89	343,377
11 Feb 22	113.48000 -0.84	117.18	113.03	113.88	323,080
10 Feb 22	114.32000 -0.20	117.27	113.93	114.99	331,000
09 Feb 22	114.52000 -1.72	117.69	114.39	117.34	295,216
08 Feb 22	116.24000 +2.88	116.81	113.38	114.54	473,308
07 Feb 22	113.36000 +1.57	116.25	112.03	112.17	619,853
04 Feb 22	111.79000 +1.06	113.33	105.21	105.21	655,949
03 Feb 22	110.73000 -2.98	114.28	110.65	113.76	530,407
02 Feb 22	113.71000 -1.03	115.21	112.88	114.60	530,661
01 Feb 22	114.74000 -0.09	114.97	112.24	113.82	523,039
31 Jan 22	114.83000 +1.86	114.85	111.34	111.74	313,608
28 Jan 22	112.97000 +1.50	113.00	110.22	111.07	395,522
27 Jan 22	111.47000 -1.64	116.92	110.39	114.34	396,891
26 Jan 22	113.11000 +0.53	115.90	111.69	114.79	375,662
25 Jan 22	112.58000 +0.42	113.97	107.79	110.20	345,980
24 Jan 22	112.16000 +2.43	112.60	106.53	108.16	439,826
21 Jan 22	109.73000 -6.30	115.29	108.93	113.85	769,153
20 Jan 22	116.03000 +1.19	118.03	114.29	114.32	481,727
19 Jan 22	114.84000 -0.87	116.98	114.31	116.13	312,661
18 Jan 22	115.71000 -3.17	119.44	115.64	119.23	529,293
14 Jan 22	118.88000 +1.10	118.88	115.45	116.35	396,985
13 Jan 22	117.78000 +3.50	118.74	115.50	115.50	527,743
12 Jan 22	114.28000 -0.87	116.65	113.75	115.59	532,476
11 Jan 22	115.15000 +0.07	115.82	113.48	115.62	295,246
10 Jan 22	115.08000 -0.84	116.65	114.15	116.46	496,055
07 Jan 22	115.92000 +2.81	115.95	113.00	113.47	473,878
06 Jan 22	113.11000 +1.36	114.38	112.00	113.68	368,556
05 Jan 22	111.75000 -2.59	115.45	111.34	115.20	529,911
04 Jan 22	114.34000 +1.87	115.95	112.50	112.50	666,915
03 Jan 22	112.47000 +2.98	112.96	110.50	110.61	538,353
31 Dec 21	109.49000 -0.51	110.84	109.48	109.50	211,159
30 Dec 21	110.00000 -0.69	112.76	109.78	110.69	249,462
29 Dec 21	110.69000 +0.69	111.00	109.55	109.96	208,435
28 Dec 21	110.00000 +0.97	110.96	108.49	108.49	238,869
27 Dec 21	109.03000 -0.41	110.00	107.98	109.47	254,316
23 Dec 21	109.44000 +1.85	110.40	107.63	108.12	387,822
22 Dec 21	107.59000 +5.60	108.24	101.57	102.60	834,882
21 Dec 21	101.99000 +3.70	103.00	99.16	99.75	578,746
20 Dec 21	98.29000 -2.71	99.98	96.83	98.81	426,805
17 Dec 21	101.00000 -0.68	102.86	100.39	101.92	929,279
16 Dec 21	101.68000 -1.84	105.46	100.53	105.46	548,658
15 Dec 21	103.52000 -0.24	104.96	102.23	104.16	328,863
14 Dec 21	103.76000 +0.56	105.92	102.93	103.64	417,227
13 Dec 21	103.20000 -0.10	104.10	101.52	102.93	476,880
10 Dec 21	103.30000 -0.39	104.99	102.00	104.68	454,549
09 Dec 21	103.69000 -0.05	104.01	102.36	102.43	442,854
08 Dec 21	103.74000 +0.07	104.87	103.10	103.94	290,342
07 Dec 21	103.67000 +0.09	105.28	103.05	103.71	413,536
06 Dec 21	103.58000 +3.40	105.81	100.88	102.06	718,471
03 Dec 21	100.18000 -0.31	103.53	99.19	101.37	496,198
02 Dec 21	100.49000 +5.98	101.03	94.95	95.57	641,997
01 Dec 21	94.51000 -0.40	98.64	94.46	97.29	629,730
30 Nov 21	94.91000 -2.61	96.85	94.32	95.96	600,289
29 Nov 21	97.52000 +0.38	99.02	95.64	98.38	647,679
26 Nov 21	97.14000 -10.29	103.14	95.08	102.48	716,440
24 Nov 21	107.43000 -0.05	108.11	106.49	107.06	308,232
23 Nov 21	107.48000 +0.38	108.13	106.68	107.94	307,252
22 Nov 21	107.10000 +1.37	108.88	105.50	107.15	415,556
19 Nov 21	105.73000 -5.42	110.11	105.63	109.75	466,872
18 Nov 21	111.15000 -0.63	112.18	110.14	112.11	437,483
17 Nov 21	111.78000 -0.03	112.63	110.56	111.45	482,513
16 Nov 21	111.81000 -0.41	115.28	111.77	112.56	513,358
15 Nov 21	112.22000 -0.04	113.13	110.12	112.04	445,885
12 Nov 21	112.26000 +0.08	113.46	111.70	112.28	407,175
11 Nov 21	112.18000 +1.06	112.79	110.17	110.96	269,936
10 Nov 21	111.12000 +0.05	112.48	110.36	111.88	380,442
09 Nov 21	111.07000 -2.26	113.33	110.93	112.78	468,108
08 Nov 21	113.33000 +2.58	113.88	110.84	111.00	679,616
05 Nov 21	110.75000 -9.10	113.37	108.55	112.00	1,326,822
04 Nov 21	119.85000 -2.26	122.54	118.81	122.16	677,813
03 Nov 21	122.11000 +2.51	122.58	119.50	119.55	432,722
02 Nov 21	119.60000 -1.91	121.32	118.27	121.32	340,303
01 Nov 21	121.51000 +3.43	121.60	118.86	119.07	344,931
29 Oct 21	118.08000 -2.46	121.03	117.61	120.72	494,426
28 Oct 21	120.54000 +2.54	120.66	118.57	118.57	248,501
27 Oct 21	118.00000 -2.54	120.63	117.54	119.83	372,773
26 Oct 21	120.54000 +0.34	121.41	119.81	120.59	235,510
25 Oct 21	120.20000 +1.59	120.90	118.61	118.91	303,560
22 Oct 21	118.61000 -0.72	120.11	117.58	119.45	287,906
21 Oct 21	119.33000 -1.04	120.26	118.04	119.78	266,828
20 Oct 21	120.37000 +0.68	120.66	119.06	119.31	311,749
19 Oct 21	119.69000 -0.25	121.24	119.18	121.00	225,224
18 Oct 21	119.94000 -0.97	121.51	119.64	120.12	228,145
15 Oct 21	120.91000 -0.51	122.71	120.78	122.41	165,317
14 Oct 21	121.42000 +2.91	122.07	118.89	119.12	325,230
13 Oct 21	118.51000 -0.91	119.27	116.56	119.22	221,907
12 Oct 21	119.42000 +1.37	120.76	118.93	119.67	317,568
11 Oct 21	118.05000 -1.62	120.91	117.25	120.05	610,406
08 Oct 21	119.67000 +0.37	120.47	118.70	118.82	286,226
07 Oct 21	119.30000 +1.64	120.81	118.68	118.93	360,213
06 Oct 21	117.66000 +0.07	117.78	114.14	115.82	423,514
05 Oct 21	117.59000 +1.49	118.55	115.77	116.35	297,477
04 Oct 21	116.10000 +0.69	118.37	115.68	116.04	446,387
01 Oct 21	115.41000 +4.15	116.26	111.79	111.79	651,028
30 Sep 21	111.26000 -0.61	113.42	111.15	112.57	291,116
29 Sep 21	111.87000 +0.64	112.96	110.63	111.66	255,393
28 Sep 21	111.23000 -1.09	113.44	110.81	112.04	321,154
27 Sep 21	112.32000 +2.18	113.60	111.10	111.37	310,727
24 Sep 21	110.14000 -0.44	111.66	110.02	110.44	233,562
23 Sep 21	110.58000 +1.43	112.02	109.77	109.77	295,636
22 Sep 21	109.15000 +1.96	109.81	108.20	108.23	363,617
21 Sep 21	107.19000 -2.30	110.16	107.12	110.16	377,852
20 Sep 21	109.49000 -1.70	109.73	107.53	108.39	496,429
17 Sep 21	111.19000 -1.98	114.58	111.00	113.00	756,140
16 Sep 21	113.17000 -0.17	114.74	112.37	113.63	415,468
15 Sep 21	113.34000 +0.22	114.40	112.69	112.87	359,560
14 Sep 21	113.12000 -2.06	115.70	112.91	115.70	258,921
13 Sep 21	115.18000 +0.24	116.18	114.13	116.18	447,900
10 Sep 21	114.94000 -2.05	118.29	114.76	117.49	322,438
09 Sep 21	116.99000 +0.37	118.35	116.36	116.51	429,480
08 Sep 21	116.62000 +1.74	116.94	114.55	115.09	435,593
07 Sep 21	114.88000 -2.44	117.53	114.83	116.81	537,713
03 Sep 21	117.32000 -1.02	119.46	117.27	118.64	407,028
02 Sep 21	118.34000 +0.67	118.57	116.21	117.39	729,041
01 Sep 21	117.67000 +1.85	118.73	115.94	116.48	676,813
31 Aug 21	115.82000 +0.69	116.74	114.42	115.00	4,646,645
30 Aug 21	115.13000 -3.59	118.75	115.00	118.71	562,677
27 Aug 21	118.72000 +2.60	118.77	115.75	116.41	532,862
26 Aug 21	116.12000 -1.56	118.48	115.25	117.35	479,277
25 Aug 21	117.68000 -0.61	119.36	117.58	118.38	511,750
24 Aug 21	118.29000 +1.10	118.33	116.96	117.96	366,522
23 Aug 21	117.19000 +0.72	117.69	116.14	116.61	404,861
20 Aug 21	116.47000 -1.60	117.96	115.23	117.73	351,690
19 Aug 21	118.07000 +1.44	118.11	115.10	115.53	552,101
18 Aug 21	116.63000 +1.35	117.83	114.31	114.92	507,765
17 Aug 21	115.28000 -2.08	117.54	114.92	115.89	413,978
16 Aug 21	117.36000 -1.60	117.86	115.61	117.86	344,234
13 Aug 21	118.96000 +0.09	120.23	117.89	119.48	321,621
12 Aug 21	118.87000 -2.48	120.69	117.86	120.50	562,795
11 Aug 21	121.35000 +1.68	121.36	119.14	120.00	252,250
10 Aug 21	119.67000 +0.93	120.75	117.96	118.10	337,683
09 Aug 21	118.74000 -2.99	121.27	118.21	120.86	440,563
06 Aug 21	121.73000 +1.09	123.36	121.37	122.45	381,409
05 Aug 21	120.64000 +3.51	120.84	117.87	118.49	510,141
04 Aug 21	117.13000 +5.58	119.13	114.39	115.25	700,341
03 Aug 21	111.55000 +0.47	112.06	108.33	111.39	400,864
02 Aug 21	111.08000 +0.90	113.04	110.70	111.16	519,270
30 Jul 21	110.18000 -0.03	111.41	109.33	109.33	363,367
29 Jul 21	110.21000 +1.79	111.08	108.97	109.40	247,461
28 Jul 21	108.42000 +1.02	109.65	106.20	108.41	309,535
27 Jul 21	107.40000 -0.56	108.18	105.96	106.51	202,751
26 Jul 21	107.96000 +0.75	108.84	106.77	106.77	314,952
23 Jul 21	107.21000 -0.44	109.58	106.75	108.40	210,813
22 Jul 21	107.65000 -2.80	109.93	107.28	109.71	187,596
21 Jul 21	110.45000 +1.11	112.99	110.20	110.98	238,764
20 Jul 21	109.34000 +3.59	110.71	105.35	105.35	476,132
19 Jul 21	105.75000 -5.35	109.03	104.32	107.94	447,509
16 Jul 21	111.10000 -2.62	114.98	111.02	114.66	263,629
15 Jul 21	113.72000 +0.26	114.16	111.88	111.88	352,754
14 Jul 21	113.46000 -0.72	116.09	112.47	114.49	195,818
13 Jul 21	114.18000 -2.15	116.44	114.11	115.55	279,492
12 Jul 21	116.33000 +3.51	116.64	111.96	113.62	338,242
09 Jul 21	112.82000 +4.08	112.98	109.78	110.86	382,584
08 Jul 21	108.74000 -4.21	111.43	108.07	110.99	321,207
07 Jul 21	112.95000 -0.67	113.37	111.63	112.46	340,347
06 Jul 21	113.62000 -1.26	114.81	112.43	114.02	409,278
02 Jul 21	114.88000 -1.08	116.41	114.51	116.00	231,092
01 Jul 21	115.96000 +1.96	116.12	113.70	114.83	540,092
30 Jun 21	114.00000 +0.66	114.51	111.69	112.90	682,343
29 Jun 21	113.34000 -2.62	116.96	113.33	116.75	612,778
28 Jun 21	115.96000 -3.61	118.79	115.35	118.79	581,056
25 Jun 21	119.57000 +2.55	120.18	117.85	118.02	715,324
24 Jun 21	117.02000 +1.31	117.23	115.10	116.14	364,367
23 Jun 21	115.71000 -0.46	116.95	115.56	116.19	260,214
22 Jun 21	116.17000 +0.36	116.99	114.73	115.76	264,929
21 Jun 21	115.81000 +3.20	115.93	112.99	113.48	337,397
18 Jun 21	112.61000 -3.39	114.71	112.44	114.09	504,090
17 Jun 21	116.00000 -6.00	122.49	115.83	122.22	459,581
16 Jun 21	122.00000 -1.24	123.79	121.90	122.59	405,467
15 Jun 21	123.24000 +0.09	124.35	121.71	123.40	345,410
14 Jun 21	123.15000 -1.05	124.21	122.14	123.95	221,490
11 Jun 21	124.20000 +0.83	124.59	123.55	123.55	180,274
10 Jun 21	123.37000 -1.48	126.29	123.30	125.92	189,082
09 Jun 21	124.85000 -2.52	127.13	124.78	126.40	155,613
08 Jun 21	127.37000 +0.24	127.86	125.02	126.05	219,544
07 Jun 21	127.13000 -1.43	128.93	126.88	128.62	207,859
04 Jun 21	128.56000 +0.84	128.68	127.36	127.70	183,063
03 Jun 21	127.72000 +0.11	128.52	126.88	127.09	267,818
02 Jun 21	127.61000 +0.08	128.36	126.53	127.80	364,658
01 Jun 21	127.53000 +1.50	128.39	126.82	127.18	254,193
28 May 21	126.03000 -0.28	126.68	124.27	126.68	286,133
27 May 21	126.31000 +2.98	126.46	124.11	124.74	608,386
26 May 21	123.33000 +0.87	123.95	121.90	122.62	266,823
25 May 21	122.46000 -1.31	124.49	122.00	123.71	350,910
24 May 21	123.77000 +0.48	124.82	123.04	123.68	420,995
21 May 21	123.29000 -0.54	124.80	122.93	124.35	437,354
20 May 21	123.83000 -0.92	124.87	122.89	124.32	369,567
19 May 21	124.75000 -1.51	125.32	122.82	124.54	282,099
18 May 21	126.26000 -0.93	127.94	126.21	127.09	374,207
17 May 21	127.19000 -0.86	128.04	125.87	127.08	902,865
14 May 21	128.05000 +0.16	129.63	127.38	128.12	712,187
13 May 21	127.89000 +0.95	128.75	125.86	125.86	419,266
12 May 21	126.94000 -0.16	129.46	126.76	128.20	433,778
11 May 21	127.10000 -0.90	128.94	126.59	127.49	479,648
10 May 21	128.00000 +1.74	130.68	126.31	126.31	539,623
07 May 21	126.26000 -8.17	131.66	124.00	129.32	948,377
06 May 21	134.42999 +2.39	134.80	132.14	133.29	485,685
05 May 21	132.03999 +2.59	132.26	128.38	129.58	458,800
04 May 21	129.45000 -1.61	131.77	129.38	130.98	437,847
03 May 21	131.06000 +0.53	133.13	130.79	131.99	270,240
30 Apr 21	130.53000 -2.34	133.18	130.26	132.15	300,986
29 Apr 21	132.87000 +1.07	133.40	131.53	132.62	179,319
28 Apr 21	131.80000 +0.84	132.37	131.33	131.96	233,017
27 Apr 21	130.96001 +0.93	131.62	129.62	130.18	325,176
26 Apr 21	130.03000 +0.43	131.76	129.50	130.30	395,094
23 Apr 21	129.60001 -0.28	131.18	129.25	129.98	315,282
22 Apr 21	129.88000 -1.70	131.33	128.98	131.26	275,244
21 Apr 21	131.58000 +4.00	131.65	126.73	126.92	295,589
20 Apr 21	127.58000 -3.89	130.90	127.32	130.56	307,533
19 Apr 21	131.47000 -0.60	133.48	130.82	132.70	400,819
16 Apr 21	132.07001 +0.54	133.40	131.21	133.02	320,035
15 Apr 21	131.53000 -1.70	133.05	130.81	133.05	373,440
14 Apr 21	133.23000 +1.46	134.93	132.18	132.18	466,700
13 Apr 21	131.77000 +1.32	132.33	129.02	129.41	370,324
12 Apr 21	130.45000 +1.30	131.70	129.24	129.73	348,071
09 Apr 21	129.14999 +1.14	129.35	127.42	128.65	258,834
08 Apr 21	128.00999 -0.75	128.74	126.47	127.88	256,926
07 Apr 21	128.75999 +0.41	130.27	128.19	129.33	234,626
06 Apr 21	128.35001 +1.56	128.40	125.76	126.67	271,581
05 Apr 21	126.79000 -0.64	129.29	126.10	129.29	283,593
01 Apr 21	127.43000 +1.38	127.56	125.31	125.31	359,171
31 Mar 21	126.05000 -2.33	128.56	125.97	127.98	424,799
30 Mar 21	128.38000 +2.27	129.71	126.55	126.92	281,761
29 Mar 21	126.11000 -2.81	128.46	124.19	127.02	408,600
26 Mar 21	128.92000 +3.43	129.17	125.93	126.24	408,723
25 Mar 21	125.49000 +2.30	125.77	120.47	123.21	691,653
24 Mar 21	123.19000 +1.54	125.63	123.01	123.39	290,942
23 Mar 21	121.65000 -1.93	123.44	120.36	122.49	628,587
22 Mar 21	123.58000 -2.11	124.64	122.38	124.64	631,777
19 Mar 21	125.69000 -0.59	127.69	124.29	126.37	1,122,229
18 Mar 21	126.28000 -2.64	130.13	124.69	129.13	819,619
17 Mar 21	128.92000 -0.85	130.60	128.22	130.60	410,622
16 Mar 21	129.77000 -4.13	132.96	129.49	132.82	376,293
15 Mar 21	133.89999 +4.87	134.21	129.00	129.37	308,174
12 Mar 21	129.03000 +0.02	131.14	128.20	131.14	411,141
11 Mar 21	129.00999 -0.82	131.17	127.49	129.29	307,942
10 Mar 21	129.83000 +2.98	130.63	127.18	127.76	325,600
09 Mar 21	126.85000 -0.76	128.46	123.61	126.15	354,865
08 Mar 21	127.61000 +2.16	130.12	126.51	127.14	418,665
05 Mar 21	125.45000 +1.93	126.66	121.08	126.08	738,163
04 Mar 21	123.52000 -1.72	126.12	121.27	124.84	284,668
03 Mar 21	125.24000 +0.13	127.99	125.01	125.18	279,260
02 Mar 21	125.11000 -0.82	126.72	124.14	125.25	324,870
01 Mar 21	125.93000 +3.70	127.37	124.65	125.78	352,124
26 Feb 21	122.23000 -2.62	124.84	120.62	124.14	578,700
25 Feb 21	124.85000 -2.54	128.87	124.81	128.87	481,814
24 Feb 21	127.39000 +2.59	127.69	124.75	124.99	346,107
23 Feb 21	124.80000 +0.48	126.00	122.39	126.00	349,576
22 Feb 21	124.32000 +0.90	126.36	123.54	123.54	578,098
19 Feb 21	123.42000 +2.89	124.25	120.77	120.98	518,128
18 Feb 21	120.53000 +2.34	122.14	117.27	117.28	637,095
17 Feb 21	118.19000 +3.16	118.58	113.79	113.79	472,328
16 Feb 21	115.03000 +2.03	115.34	112.48	113.70	549,921
12 Feb 21	113.00000 +0.29	113.44	111.81	111.98	323,428
11 Feb 21	112.71000 +0.81	114.47	110.97	112.46	341,395
10 Feb 21	111.90000 -1.73	113.60	110.44	113.60	611,548
09 Feb 21	113.63000 +1.38	118.99	113.10	114.27	609,195
08 Feb 21	112.25000 +2.71	112.26	109.26	110.40	354,214
05 Feb 21	109.54000 -3.22	113.31	109.43	112.95	496,343
04 Feb 21	112.76000 +6.19	112.76	107.11	107.11	627,050
03 Feb 21	106.57000 +2.54	106.61	103.50	103.64	506,767
02 Feb 21	104.03000 -0.62	106.67	103.82	105.92	729,743
01 Feb 21	104.65000 -0.40	106.28	104.00	105.99	523,208
29 Jan 21	105.05000 -5.95	109.42	103.99	108.03	981,746
28 Jan 21	111.00000 +4.26	111.81	107.74	108.28	516,949
27 Jan 21	106.74000 -1.25	107.92	105.21	106.35	581,426
26 Jan 21	107.99000 -1.55	110.56	107.32	109.90	433,568
25 Jan 21	109.54000 -0.64	110.36	107.06	109.05	647,302
22 Jan 21	110.18000 -0.40	110.73	107.65	109.06	414,042
21 Jan 21	110.58000 -1.64	113.68	110.51	112.55	327,563
20 Jan 21	112.22000 -0.65	114.92	111.96	113.08	482,333
19 Jan 21	112.87000 +1.54	113.58	110.20	111.82	431,256
15 Jan 21	111.33000 -3.50	114.07	110.96	113.45	409,529
14 Jan 21	114.83000 +1.20	115.59	113.59	114.53	448,520
13 Jan 21	113.63000 -2.46	116.78	113.54	115.68	447,088
12 Jan 21	116.09000 +1.17	118.47	115.15	115.22	427,938
11 Jan 21	114.92000 -0.74	116.98	114.00	114.00	351,341
08 Jan 21	115.66000 -1.87	118.29	113.60	118.29	429,571
07 Jan 21	117.53000 -0.92	120.37	117.45	120.25	456,541
06 Jan 21	118.45000 +5.65	120.12	113.07	115.31	530,576
05 Jan 21	112.80000 +1.05	114.06	111.43	111.98	269,344
04 Jan 21	111.75000 -4.15	116.78	110.88	116.53	326,849
31 Dec 20	115.90000 +0.50	116.70	114.79	115.18	219,110
30 Dec 20	115.40000 +0.17	117.56	115.03	115.38	142,191
29 Dec 20	115.23000 -0.09	115.75	114.15	115.53	218,754
28 Dec 20	115.32000 +1.74	117.39	114.02	115.04	224,975
24 Dec 20	113.58000 -0.97	114.47	111.87	114.47	139,734
23 Dec 20	114.55000 +2.96	114.99	113.17	113.17	164,766
22 Dec 20	111.59000 -1.65	114.17	111.37	113.02	274,467
21 Dec 20	113.24000 -1.22	113.87	109.87	113.87	356,115
18 Dec 20	114.46000 -3.33	119.02	113.51	118.89	834,165
17 Dec 20	117.79000 -3.34	119.63	116.03	118.52	629,500
16 Dec 20	121.13000 +0.20	121.74	118.68	121.74	412,343
15 Dec 20	120.93000 +3.30	120.95	116.54	118.64	360,621
14 Dec 20	117.63000 -1.30	121.24	117.07	121.24	444,486
11 Dec 20	118.93000 -3.21	120.98	118.39	120.17	353,288
10 Dec 20	122.14000 +1.32	122.39	119.00	119.19	282,520
09 Dec 20	120.82000 +0.40	122.76	119.86	122.25	341,380
08 Dec 20	120.42000 +0.91	121.21	118.21	118.21	287,220
07 Dec 20	119.51000 -4.68	123.01	118.65	123.01	240,695
04 Dec 20	124.19000 +4.70	124.20	120.90	121.27	342,092
03 Dec 20	119.49000 -1.67	121.10	118.71	120.37	330,267
02 Dec 20	121.16000 -0.17	122.14	120.06	120.70	510,823
01 Dec 20	121.33000 +6.05	121.46	117.18	117.92	596,057
30 Nov 20	115.28000 -4.94	120.33	115.13	119.29	690,807
27 Nov 20	120.22000 -1.11	122.15	119.27	120.60	149,575
25 Nov 20	121.33000 -3.43	124.37	120.04	123.12	513,579
24 Nov 20	124.76000 +5.00	126.97	120.57	122.98	534,179
23 Nov 20	119.76000 +4.90	120.43	115.47	115.56	439,736
20 Nov 20	114.86000 -2.58	117.60	114.45	116.33	324,217
19 Nov 20	117.44000 -0.20	117.63	113.34	116.34	245,944
18 Nov 20	117.64000 -0.84	121.39	117.45	118.36	434,080
17 Nov 20	118.48000 +2.38	118.70	113.76	114.04	366,316
16 Nov 20	116.10000 +1.84	118.12	114.79	117.99	715,380
13 Nov 20	114.26000 +3.01	115.19	111.36	112.65	498,566
12 Nov 20	111.25000 -0.61	112.11	108.35	111.22	805,982
11 Nov 20	111.86000 -6.14	117.00	110.95	116.48	1,047,076
10 Nov 20	118.00000 -8.79	127.45	116.18	126.81	700,754
09 Nov 20	126.79000 +19.96	129.93	117.68	117.68	1,342,951
06 Nov 20	106.83000 +0.52	111.10	105.78	108.41	495,563
05 Nov 20	106.31000 +4.45	106.76	102.54	102.82	509,450
04 Nov 20	101.86000 -2.13	104.93	99.45	101.25	362,376
03 Nov 20	103.99000 +1.49	106.00	103.24	105.09	419,537
02 Nov 20	102.50000 +1.48	104.31	101.65	102.99	382,071
30 Oct 20	101.02000 +1.13	101.08	98.44	99.19	445,446
29 Oct 20	99.89000 +4.45	100.09	93.00	94.44	695,080
28 Oct 20	95.44000 -4.44	98.95	95.04	97.50	361,860
27 Oct 20	99.88000 -4.11	104.12	99.76	103.38	353,393
26 Oct 20	103.99000 -4.31	107.00	103.53	107.00	389,715
23 Oct 20	108.30000 -0.73	110.07	106.93	109.88	783,563
22 Oct 20	109.03000 +4.28	109.44	104.68	104.68	495,192
21 Oct 20	104.75000 +0.34	105.73	103.85	104.15	539,756
20 Oct 20	104.41000 +0.15	106.87	104.23	105.61	385,627
19 Oct 20	104.26000 -0.39	107.19	103.81	105.36	412,203
16 Oct 20	104.65000 +1.26	104.99	102.59	103.27	446,039
15 Oct 20	103.39000 +0.56	104.14	101.13	101.93	265,797
14 Oct 20	102.83000 -0.85	105.14	102.39	103.50	437,122
13 Oct 20	103.68000 -4.12	107.17	102.92	106.51	552,716
12 Oct 20	107.80000 +2.12	108.58	105.39	105.83	407,637
09 Oct 20	105.68000 +1.23	106.40	103.82	105.27	462,363
08 Oct 20	104.45000 +2.70	105.00	102.30	103.36	311,565
07 Oct 20	101.75000 +1.88	103.58	100.51	101.99	391,719
06 Oct 20	99.87000 -1.99	103.51	99.30	102.95	359,524
05 Oct 20	101.86000 +2.72	102.57	100.33	100.91	413,749
02 Oct 20	99.14000 +2.27	99.71	95.09	95.22	315,751
01 Oct 20	96.87000 +1.68	97.12	94.93	95.74	328,918
30 Sep 20	95.19000 -0.09	96.82	94.45	95.53	372,420
29 Sep 20	95.28000 -1.94	97.00	93.57	96.71	412,897
28 Sep 20	97.22000 +4.46	98.12	94.59	94.59	497,812
25 Sep 20	92.76000 +0.45	93.57	90.96	91.27	357,465
24 Sep 20	92.31000 -0.18	94.59	90.23	92.74	422,875
23 Sep 20	92.49000 -4.41	98.07	92.25	97.19	485,874
22 Sep 20	96.90000 -2.83	100.89	96.46	99.60	823,011
21 Sep 20	99.73000 -0.31	100.56	96.91	99.79	1,189,705
18 Sep 20	100.04000 -1.06	101.99	99.68	101.07	888,306
17 Sep 20	101.10000 -1.93	102.04	99.79	101.56	767,345
16 Sep 20	103.03000 +0.80	105.00	101.60	102.86	798,533
15 Sep 20	102.23000 -2.23	104.40	101.40	104.40	626,530
14 Sep 20	104.46000 +2.57	106.18	102.43	102.55	611,628
11 Sep 20	101.89000 -1.15	103.63	99.49	103.63	1,059,219
10 Sep 20	103.04000 +0.82	104.20	102.29	103.02	1,179,058
09 Sep 20	102.22000 +5.21	102.88	97.38	97.54	1,199,228
08 Sep 20	97.01000 +0.50	98.08	95.39	96.79	863,302
04 Sep 20	96.51000 +2.01	97.41	94.21	96.77	372,978
03 Sep 20	94.50000 +1.14	97.39	93.71	94.36	641,541
02 Sep 20	93.36000 +1.48	93.64	91.11	91.62	292,202
01 Sep 20	91.88000 +0.20	92.90	90.05	90.53	319,106
31 Aug 20	91.68000 -2.13	94.09	90.66	93.99	431,693
28 Aug 20	93.81000 -0.15	95.29	92.68	95.02	268,422
27 Aug 20	93.96000 +1.92	95.00	92.31	92.37	386,424
26 Aug 20	92.04000 -1.81	94.54	91.85	94.26	339,277
25 Aug 20	93.85000 -1.18	96.62	93.24	96.00	292,928
24 Aug 20	95.03000 +4.67	95.13	90.50	90.62	362,630
21 Aug 20	90.36000 -1.67	92.35	90.27	91.65	334,061
20 Aug 20	92.03000 -1.14	92.63	91.13	91.76	301,371
19 Aug 20	93.17000 +0.98	93.88	91.72	92.38	401,041
18 Aug 20	92.19000 -2.13	94.70	91.98	94.29	408,801
17 Aug 20	94.32000 -1.06	95.90	94.14	95.58	1,114,960
14 Aug 20	95.38000 +0.95	96.06	93.14	93.45	304,569
13 Aug 20	94.43000 -0.90	94.74	92.63	93.42	566,672
12 Aug 20	95.33000 -0.68	98.09	94.20	97.99	722,679
11 Aug 20	96.01000 +1.39	98.92	95.81	97.05	2,146,928
10 Aug 20	94.62000 +2.65	94.73	92.43	92.85	555,891
07 Aug 20	91.97000 +2.90	92.13	87.79	88.32	512,399
06 Aug 20	89.07000 -5.77	94.36	88.64	94.00	894,420
05 Aug 20	94.84000 +10.11	96.49	90.23	91.00	1,633,177
04 Aug 20	84.73000 -0.35	86.09	84.25	85.02	582,443
03 Aug 20	85.08000 -0.17	86.71	84.36	85.67	494,430
31 Jul 20	85.25000 +0.95	85.43	83.08	84.40	479,727
30 Jul 20	84.30000 -3.75	86.13	83.68	86.13	638,202
29 Jul 20	88.05000 +1.88	88.11	84.08	86.26	1,516,498
28 Jul 20	86.17000 +0.86	86.85	84.96	84.99	923,383
27 Jul 20	85.31000 -1.98	86.98	84.78	86.52	850,160
24 Jul 20	87.29000 -1.34	89.91	87.02	88.93	592,827
23 Jul 20	88.63000 +1.06	88.83	86.78	86.78	577,485
22 Jul 20	87.57000 +0.78	88.91	85.56	86.00	838,193
21 Jul 20	86.79000 +2.52	87.91	84.51	84.65	867,137
20 Jul 20	84.27000 -0.18	84.53	82.62	84.00	1,094,077
17 Jul 20	84.45000 +0.71	85.21	82.09	84.78	1,123,441
16 Jul 20	83.74000 +5.57	84.12	77.78	78.37	2,117,463
15 Jul 20	78.17000 +5.61	78.72	74.24	74.28	987,539
14 Jul 20	72.56000 +1.60	72.64	70.00	70.83	928,228
13 Jul 20	70.96000 +0.65	72.02	69.55	71.12	963,291
10 Jul 20	70.31000 +2.75	71.27	67.47	67.59	870,618
09 Jul 20	67.56000 -4.61	71.48	66.99	71.48	756,204
08 Jul 20	72.17000 +0.75	74.04	70.74	71.56	810,588
07 Jul 20	71.42000 -4.81	75.49	71.42	75.02	829,729
06 Jul 20	76.23000 +0.71	79.53	74.19	77.55	680,453
02 Jul 20	75.52000 -0.01	78.82	75.25	77.58	2,044,986
01 Jul 20	75.53000 -2.91	78.90	74.98	78.23	655,523
30 Jun 20	78.44000 +2.35	79.17	75.27	75.73	766,687
29 Jun 20	76.09000 +1.11	76.89	74.37	75.90	613,087
26 Jun 20	74.98000 -2.92	77.49	74.10	76.34	2,105,512
25 Jun 20	77.90000 +1.27	78.00	75.00	76.00	1,239,898
24 Jun 20	76.63000 -4.16	80.00	76.09	80.00	1,545,247
23 Jun 20	80.79000 -2.62	86.20	80.60	85.59	908,906
22 Jun 20	83.41000 -0.52	83.57	81.08	83.01	617,434
19 Jun 20	83.93000 -0.94	86.59	82.57	86.16	970,273
18 Jun 20	84.87000 +0.62	86.35	82.50	83.06	435,210
17 Jun 20	84.25000 -3.50	88.50	84.14	87.91	604,009
16 Jun 20	87.75000 +0.14	92.85	86.84	92.32	587,867
15 Jun 20	87.61000 -0.37	87.89	83.36	83.65	559,298
12 Jun 20	87.98000 +4.16	88.73	84.54	88.44	613,375
11 Jun 20	83.82000 -8.88	88.99	83.69	86.94	605,213
10 Jun 20	92.70000 -5.44	97.75	92.32	97.41	652,126
09 Jun 20	98.14000 -4.86	101.39	97.85	99.67	673,261
08 Jun 20	103.00000 +2.91	104.91	101.45	103.01	783,928
05 Jun 20	100.09000 +2.83	107.15	99.87	102.09	1,929,343
04 Jun 20	97.26000 +10.42	97.49	85.78	86.43	3,595,432
03 Jun 20	86.84000 -7.43	90.37	85.10	88.86	4,815,041
02 Jun 20	94.27000 +2.61	94.87	91.06	92.12	510,618
01 Jun 20	91.66000 +0.91	93.08	90.54	91.56	453,571
29 May 20	90.75000 -2.18	92.56	89.76	91.43	745,720
28 May 20	92.93000 -3.86	97.93	92.54	97.93	588,403
27 May 20	96.79000 +2.41	100.64	96.13	100.00	579,841
26 May 20	94.38000 +4.38	95.82	93.85	94.83	569,458
22 May 20	90.00000 -0.46	90.42	87.10	90.42	401,549
21 May 20	90.46000 +1.66	91.30	88.04	88.04	490,149
20 May 20	88.80000 +2.93	89.67	86.59	86.77	390,334
19 May 20	85.87000 -4.42	90.91	85.75	89.93	519,617
18 May 20	90.29000 +7.38	91.59	86.45	86.45	528,362
15 May 20	82.91000 -2.53	86.71	82.35	84.34	1,364,828
14 May 20	85.44000 +3.64	85.88	77.01	79.79	813,175
13 May 20	81.80000 -6.86	87.99	81.40	87.87	591,466
12 May 20	88.66000 -3.35	92.92	88.43	92.29	499,192
11 May 20	92.01000 -3.00	94.38	91.02	93.69	651,018
08 May 20	95.01000 +2.93	95.17	91.67	94.54	481,799
07 May 20	92.08000 +4.80	95.68	88.15	88.15	705,536
06 May 20	87.28000 -12.72	94.86	87.25	94.62	1,017,547
05 May 20	100.00000 -0.97	104.54	99.87	103.21	480,638
04 May 20	100.97000 +0.93	101.27	96.27	98.05	439,576
01 May 20	100.04000 -4.64	102.88	98.82	101.66	435,543
30 Apr 20	104.68000 -6.34	109.26	104.60	108.30	463,918
29 Apr 20	111.02000 +3.58	113.02	109.28	111.74	461,268
28 Apr 20	107.44000 +2.06	111.17	106.64	109.34	393,147
27 Apr 20	105.38000 +4.09	106.05	102.29	102.29	419,352
24 Apr 20	101.29000 +3.68	101.75	97.36	99.05	532,475
23 Apr 20	97.61000 -1.30	101.46	97.40	100.32	628,423
22 Apr 20	98.91000 +2.67	99.77	96.62	98.39	669,727
21 Apr 20	96.24000 -1.99	97.91	93.32	94.86	1,007,401
20 Apr 20	98.23000 -1.67	99.19	95.56	96.93	785,091
17 Apr 20	99.90000 +3.91	102.36	98.49	101.05	643,944
16 Apr 20	95.99000 -1.79	98.78	93.78	97.57	559,942
15 Apr 20	97.78000 -9.24	102.77	97.63	102.35	714,141
14 Apr 20	107.02000 -1.90	112.28	103.91	112.28	553,440
13 Apr 20	108.92000 -3.08	111.73	105.02	111.73	1,014,519
09 Apr 20	112.00000 +7.91	114.62	106.84	106.84	905,812
08 Apr 20	104.09000 +5.35	105.37	98.87	99.40	941,464
07 Apr 20	98.74000 +9.53	103.47	93.74	94.50	1,623,550
06 Apr 20	89.21000 +10.72	89.72	82.83	83.32	1,290,065
03 Apr 20	78.49000 -2.99	81.74	77.37	80.25	995,711
02 Apr 20	81.48000 +0.45	84.34	78.16	79.74	752,709
01 Apr 20	81.03000 -3.11	82.63	78.02	79.46	688,483
31 Mar 20	84.14000 -2.78	87.58	82.25	85.92	1,187,571
30 Mar 20	86.92000 +8.07	87.45	76.15	78.03	969,138
27 Mar 20	78.85000 -0.24	80.95	74.43	75.00	825,265
26 Mar 20	79.09000 +3.33	80.38	74.11	77.28	1,742,773
25 Mar 20	75.76000 +11.78	80.06	63.28	65.40	2,021,926
24 Mar 20	63.98000 +6.69	66.51	59.79	61.82	1,643,923
23 Mar 20	57.29000 -3.37	63.65	55.39	59.85	1,424,866
20 Mar 20	60.66000 -9.86	71.30	57.87	70.43	1,576,164
19 Mar 20	70.52000 -1.62	71.44	65.09	70.89	695,068
18 Mar 20	72.14000 -10.87	80.31	65.29	78.46	1,355,424
17 Mar 20	83.01000 +2.68	84.89	76.56	81.95	1,267,857
16 Mar 20	80.33000 -15.92	85.95	80.32	82.78	1,185,940
13 Mar 20	96.25000 +13.20	96.29	82.87	90.66	918,255
12 Mar 20	83.05000 -13.72	93.15	82.52	87.99	1,082,205
11 Mar 20	96.77000 -7.08	100.95	95.04	100.33	859,643
10 Mar 20	103.85000 +4.31	103.85	96.73	103.74	1,223,449
09 Mar 20	99.54000 -18.31	111.93	98.56	108.74	812,976
06 Mar 20	117.85000 -3.72	120.13	115.48	115.48	611,805
05 Mar 20	121.57000 -7.38	124.92	120.93	124.92	684,940
04 Mar 20	128.95000 +3.27	129.38	124.76	128.06	646,863
03 Mar 20	125.68000 -4.29	133.10	124.76	130.06	1,066,954
02 Mar 20	129.97000 +7.94	130.43	122.39	122.47	1,081,989
28 Feb 20	122.03000 -6.52	126.22	121.15	124.49	1,410,684
27 Feb 20	128.55000 -7.49	135.03	128.53	133.79	928,613
26 Feb 20	136.03999 -4.35	142.76	136.03	141.54	673,528
25 Feb 20	140.39000 -6.48	147.78	140.39	147.00	662,729
24 Feb 20	146.87000 -4.80	148.88	145.81	147.74	437,466
21 Feb 20	151.67000 -1.53	153.55	151.16	152.61	393,544
20 Feb 20	153.20000 +1.40	153.29	150.81	151.04	290,611
19 Feb 20	151.80000 -0.53	153.17	151.53	152.89	201,579
18 Feb 20	152.33000 -1.89	154.29	150.49	153.97	201,705
14 Feb 20	154.22000 +0.66	154.26	152.82	153.75	250,994
13 Feb 20	153.56000 +0.71	153.79	151.32	152.29	296,354
12 Feb 20	152.85001 -1.73	155.95	152.67	155.74	209,361
11 Feb 20	154.58000 +1.96	155.44	153.26	153.49	228,757
10 Feb 20	152.62000 -0.96	153.54	152.19	152.91	234,155
07 Feb 20	153.58000 +0.14	154.45	152.18	152.59	443,435
06 Feb 20	153.44000 +0.42	154.76	152.78	153.55	650,935
05 Feb 20	153.02000 +3.95	154.06	149.44	149.44	582,301
04 Feb 20	149.07001 +3.20	150.42	147.61	148.70	881,756
03 Feb 20	145.87000 +1.82	147.17	144.46	144.74	608,587
31 Jan 20	144.05000 -2.76	147.03	143.76	145.99	789,912
30 Jan 20	146.81000 +0.60	147.12	144.49	144.98	680,061
29 Jan 20	146.21001 -8.34	150.50	143.65	143.65	1,398,412
28 Jan 20	154.55000 +2.46	156.14	152.77	154.65	565,572
27 Jan 20	152.09000 -3.12	153.23	150.75	152.50	534,809
24 Jan 20	155.21001 -1.07	156.32	154.49	156.22	334,346
23 Jan 20	156.28000 -0.62	157.08	152.97	155.72	539,159
22 Jan 20	156.89999 -0.63	158.42	156.34	158.18	327,001
21 Jan 20	157.53000 -3.06	160.44	157.38	159.30	588,560
17 Jan 20	160.59000 +0.98	160.78	159.63	159.88	266,824
16 Jan 20	159.61000 +2.29	159.94	158.02	158.20	410,941
15 Jan 20	157.32001 +0.02	159.10	156.49	156.49	386,317
14 Jan 20	157.30000 -0.03	158.51	156.00	156.88	308,921
13 Jan 20	157.33000 +1.17	157.50	156.01	156.34	254,557
10 Jan 20	156.16000 -1.73	158.16	155.84	157.78	243,476
09 Jan 20	157.89000 -0.01	158.82	157.21	158.44	273,401
08 Jan 20	157.89999 -1.25	159.86	157.70	159.38	380,664
07 Jan 20	159.14999 -1.86	160.44	158.32	160.12	402,503
06 Jan 20	161.00999 -1.70	163.03	160.55	161.57	280,526
03 Jan 20	162.71001 -1.94	163.54	161.92	162.92	207,308
02 Jan 20	164.64999 +1.59	164.68	162.23	164.26	245,823
31 Dec 19	163.06000 +0.91	163.74	161.98	161.98	346,292
30 Dec 19	162.14999 +0.15	162.57	161.62	162.35	187,396
27 Dec 19	162.00000 -0.25	162.54	161.50	162.43	178,481
26 Dec 19	162.25000 +0.44	163.04	161.44	161.91	179,095
24 Dec 19	161.81000 -1.07	162.96	161.77	162.94	79,324
23 Dec 19	162.88000 -1.33	164.77	161.87	164.77	284,868
20 Dec 19	164.21001 +0.03	166.23	163.91	165.28	654,101
19 Dec 19	164.17999 -1.39	165.63	163.81	165.47	234,560
18 Dec 19	165.57001 -1.85	167.74	165.41	167.74	413,685
17 Dec 19	167.42000 +2.20	167.46	164.80	165.63	326,692
16 Dec 19	165.22000 +0.54	165.98	164.56	165.39	324,194
13 Dec 19	164.67999 -0.61	166.11	163.79	164.80	256,127
12 Dec 19	165.28999 +1.40	165.76	163.32	163.90	290,475
11 Dec 19	163.89000 -0.04	164.41	162.55	163.44	196,118
10 Dec 19	163.92999 -0.49	164.64	163.43	164.64	160,192
09 Dec 19	164.42000 +0.48	164.71	163.47	163.66	154,715
06 Dec 19	163.94000 +0.50	165.43	163.56	164.77	240,755
05 Dec 19	163.44000 +1.46	163.88	162.50	162.50	249,233
04 Dec 19	161.98000 +0.77	163.30	160.56	161.49	414,367
03 Dec 19	161.21001 -2.94	163.13	160.44	162.84	236,598
02 Dec 19	164.14999 -1.31	166.89	163.99	165.91	334,556
29 Nov 19	165.46001 -1.84	167.63	165.41	167.12	104,822
27 Nov 19	167.30000 +2.04	168.13	165.04	165.98	234,029
26 Nov 19	165.25999 +0.82	165.33	163.67	164.34	384,507
25 Nov 19	164.44000 -0.59	166.07	164.06	164.45	303,871
22 Nov 19	165.03000 +1.10	165.54	163.03	164.00	322,805
21 Nov 19	163.92999 +0.38	164.32	162.38	164.01	258,739
20 Nov 19	163.55000 -0.35	164.06	162.21	163.35	330,997
19 Nov 19	163.89999 +0.59	165.63	163.56	164.09	255,323
18 Nov 19	163.31000 -1.77	164.95	162.93	164.32	334,692
15 Nov 19	165.08000 -0.76	166.79	164.62	165.84	316,074
14 Nov 19	165.84000 -0.40	166.28	165.15	166.18	200,420
13 Nov 19	166.24001 -0.92	166.90	164.93	166.08	202,395
12 Nov 19	167.16000 -0.92	168.44	166.90	168.25	286,121
11 Nov 19	168.08000 +0.13	168.16	166.89	166.93	168,951
08 Nov 19	167.95000 -0.37	168.03	166.61	167.25	155,369
07 Nov 19	168.32001 +0.36	169.26	167.28	168.33	201,666
06 Nov 19	167.96001 +2.79	168.80	164.48	164.81	378,826
05 Nov 19	165.17000 -1.59	169.08	164.10	167.13	435,097
04 Nov 19	166.75999 +1.96	166.96	165.05	166.22	368,004
01 Nov 19	164.80000 +2.33	165.26	163.31	163.93	292,820
31 Oct 19	162.47000 -0.61	164.71	159.79	161.78	551,683
30 Oct 19	163.08000 +0.80	163.72	160.53	161.92	315,381
29 Oct 19	162.28000 +2.93	162.43	158.96	158.96	350,135
28 Oct 19	159.35001 +2.14	160.19	157.76	158.28	296,817
25 Oct 19	157.21001 +0.37	157.35	155.97	156.71	222,435
24 Oct 19	156.84000 +0.19	157.69	156.09	157.10	147,849
23 Oct 19	156.64999 -0.90	158.68	156.31	157.26	146,003
22 Oct 19	157.55000 -0.84	159.87	157.09	158.24	170,836
21 Oct 19	158.39000 +1.66	158.91	157.21	158.18	172,628
18 Oct 19	156.73000 +0.32	157.74	155.75	156.08	107,404
17 Oct 19	156.41000 -0.30	157.88	155.44	157.48	188,075
16 Oct 19	156.71001 +0.35	156.92	155.09	156.01	172,421
15 Oct 19	156.36000 +1.50	157.15	154.85	155.02	167,020
14 Oct 19	154.86000 +0.12	155.13	153.92	154.19	213,980
11 Oct 19	154.74001 +2.60	155.97	153.10	154.41	375,223
10 Oct 19	152.14000 +0.22	153.77	151.93	152.05	176,636
09 Oct 19	151.92000 +0.87	152.88	151.67	152.49	125,186
08 Oct 19	151.05000 -3.47	153.26	150.99	152.89	287,805
07 Oct 19	154.52000 -1.52	155.95	154.45	155.42	251,347
04 Oct 19	156.03999 +1.96	156.15	153.91	154.25	219,383
03 Oct 19	154.08000 +0.00	154.54	152.40	153.37	255,700
02 Oct 19	154.08000 -2.94	156.87	152.95	156.09	304,666
01 Oct 19	157.02000 -2.86	161.47	156.99	160.64	188,505
30 Sep 19	159.88000 -0.58	161.61	159.70	160.90	453,640
27 Sep 19	160.46001 -0.03	162.39	160.13	161.07	232,876
26 Sep 19	160.49001 -0.45	161.96	160.04	160.74	428,036
25 Sep 19	160.94000 +1.07	161.82	159.97	160.16	381,893
24 Sep 19	159.87000 +0.45	160.73	158.81	159.42	304,442
23 Sep 19	159.42000 +0.76	160.12	157.49	157.49	245,633
20 Sep 19	158.66000 +0.55	159.48	157.45	158.94	491,656
19 Sep 19	158.11000 -0.82	160.01	157.93	159.11	216,758
18 Sep 19	158.92999 +0.01	159.27	157.81	158.58	257,892
17 Sep 19	158.92000 +0.22	159.07	157.69	158.58	298,062
16 Sep 19	158.70000 -0.91	159.72	158.07	158.78	360,536
13 Sep 19	159.61000 +0.41	161.01	158.69	160.00	509,324
12 Sep 19	159.20000 -0.09	159.61	157.73	159.43	304,209
11 Sep 19	159.28999 +1.15	159.30	156.65	158.72	228,992
10 Sep 19	158.14000 -0.08	158.82	156.13	158.59	321,154
09 Sep 19	158.22000 +2.39	158.38	155.31	156.76	364,155
06 Sep 19	155.83000 +0.76	157.07	155.18	155.33	296,687
05 Sep 19	155.07001 +1.17	157.23	153.84	154.00	420,455
04 Sep 19	153.89999 +1.61	155.35	152.32	153.65	420,610
03 Sep 19	152.28999 -1.68	153.32	150.77	153.16	447,073
30 Aug 19	153.97000 +2.27	154.08	151.95	152.20	390,168
29 Aug 19	151.70000 +1.43	152.26	150.98	151.57	304,420
28 Aug 19	150.27000 +1.43	150.39	147.73	148.19	450,231
27 Aug 19	148.84000 -0.42	150.21	147.16	149.54	386,428
26 Aug 19	149.25999 +1.98	149.36	146.90	148.38	196,250
23 Aug 19	147.28000 -2.61	151.64	146.92	149.15	291,201
22 Aug 19	149.89000 +0.79	150.85	148.10	149.63	193,451
21 Aug 19	149.10001 +1.20	150.08	147.89	148.83	295,518
20 Aug 19	147.89999 -1.50	150.07	147.82	149.36	296,257
19 Aug 19	149.39999 +0.71	150.63	148.05	150.49	331,181
16 Aug 19	148.69000 +3.14	149.13	145.77	145.97	222,978
15 Aug 19	145.55000 +1.04	146.26	144.26	145.22	340,618
14 Aug 19	144.50999 -3.35	146.82	144.36	145.15	288,212
13 Aug 19	147.86000 +0.38	149.78	146.96	147.03	391,693
12 Aug 19	147.48000 -0.96	148.62	146.83	147.29	340,401
09 Aug 19	148.44000 -1.46	149.39	148.42	149.14	217,559
08 Aug 19	149.89999 +2.88	150.66	148.41	148.58	453,057
07 Aug 19	147.02000 -1.85	147.78	144.52	145.87	356,259
06 Aug 19	148.87000 +1.45	149.14	146.10	147.89	347,776
05 Aug 19	147.42000 -3.96	149.63	146.32	149.08	388,210
02 Aug 19	151.38000 -0.78	152.16	149.64	151.73	196,157
01 Aug 19	152.16000 -3.76	155.69	151.74	155.69	395,622
31 Jul 19	155.92000 +2.29	157.18	152.99	153.47	414,168
30 Jul 19	153.63000 -6.22	158.94	145.85	151.62	716,977
29 Jul 19	159.85001 -3.14	163.46	158.24	162.87	419,003
26 Jul 19	162.99001 +3.73	163.14	159.10	159.55	329,804
25 Jul 19	159.25999 +0.45	160.10	158.10	158.80	340,562
24 Jul 19	158.81000 +0.27	159.66	157.41	158.68	162,442
23 Jul 19	158.53999 +1.39	158.90	157.14	157.62	250,833
22 Jul 19	157.14999 +0.63	157.92	155.91	156.81	245,810
19 Jul 19	156.52000 -1.69	159.16	156.41	158.35	216,558
18 Jul 19	158.21001 +1.07	158.32	156.89	157.58	280,851
17 Jul 19	157.14000 -2.02	158.54	156.76	158.51	165,215
16 Jul 19	159.16000 +0.27	159.60	158.67	159.27	176,492
15 Jul 19	158.89000 -0.91	160.40	158.58	160.40	150,416
12 Jul 19	159.80000 +1.82	160.06	158.04	158.48	161,713
11 Jul 19	157.98000 -0.32	159.05	156.86	158.96	164,032
10 Jul 19	158.30000 -0.22	159.54	157.88	158.52	189,500
09 Jul 19	158.52000 +1.02	158.77	156.58	157.00	218,253
08 Jul 19	157.50000 -1.17	158.69	156.34	158.26	214,262
05 Jul 19	158.67000 +0.73	158.67	156.23	157.92	170,410
03 Jul 19	157.94000 +1.43	158.08	155.87	157.01	114,721
02 Jul 19	156.50999 -0.63	157.23	155.16	157.21	230,786
01 Jul 19	157.14000 +1.11	158.72	155.70	158.01	318,287
28 Jun 19	156.03000 +1.49	156.97	154.57	155.42	423,483
27 Jun 19	154.53999 +4.86	154.79	149.77	149.77	402,931
26 Jun 19	149.67999 -1.94	152.49	149.68	152.02	457,971
25 Jun 19	151.62000 -0.27	153.30	151.54	152.51	445,053
24 Jun 19	151.89000 -0.43	153.70	151.66	152.40	232,711
21 Jun 19	152.32001 -2.96	155.60	152.06	154.65	407,909
20 Jun 19	155.28000 +2.44	155.44	151.69	153.88	254,074
19 Jun 19	152.84000 -0.22	155.06	152.33	153.87	264,932
18 Jun 19	153.06000 +1.00	154.99	150.39	152.00	320,341
17 Jun 19	152.06000 -1.39	154.13	151.87	153.77	175,028
14 Jun 19	153.45000 +1.68	153.71	151.06	152.00	214,530
13 Jun 19	151.77000 +0.68	151.99	150.49	151.71	345,553
12 Jun 19	151.09000 +0.17	151.09	149.48	151.09	310,658
11 Jun 19	150.92000 +0.03	151.94	150.03	151.94	204,388
10 Jun 19	150.89000 -0.36	152.38	150.60	152.07	142,283
07 Jun 19	151.25000 +0.34	151.99	150.43	151.10	241,423
06 Jun 19	150.91000 +0.09	151.32	149.04	150.48	344,875
05 Jun 19	150.82001 +0.59	151.25	148.45	150.07	366,356
04 Jun 19	150.23000 +0.55	151.00	148.63	151.00	337,445
03 Jun 19	149.67999 +1.62	149.74	147.10	148.28	319,884
31 May 19	148.06000 -0.27	148.99	145.78	147.17	347,251
30 May 19	148.33000 -0.86	150.83	147.51	149.11	180,899
29 May 19	149.19000 +0.39	149.51	147.69	148.22	187,362
28 May 19	148.80000 -1.99	151.34	148.41	150.91	308,882
24 May 19	150.78999 +1.62	151.04	149.02	150.31	131,494
23 May 19	149.17000 -2.52	150.65	148.05	150.38	192,476
22 May 19	151.69000 -0.89	152.37	150.57	152.07	190,461
21 May 19	152.58000 +0.44	153.61	151.76	152.42	189,549
20 May 19	152.14000 +0.73	152.36	149.94	150.83	326,346
17 May 19	151.41000 +0.70	152.37	149.23	149.42	322,319
16 May 19	150.71001 +3.22	151.28	147.77	148.44	339,038
15 May 19	147.49001 +1.28	147.88	144.90	144.94	239,366
14 May 19	146.21001 +1.94	147.10	144.44	144.48	324,372
13 May 19	144.27000 -4.16	146.29	143.90	145.71	259,147
10 May 19	148.42999 +2.03	148.87	145.24	145.74	293,031
09 May 19	146.39999 -0.61	147.17	143.38	144.66	179,008
08 May 19	147.00999 -1.57	148.42	146.84	147.57	240,076
07 May 19	148.58000 -1.57	151.23	148.20	149.19	226,953
06 May 19	150.14999 -0.54	150.89	148.40	148.91	228,604
03 May 19	150.69000 +1.24	151.00	148.51	149.83	132,147
02 May 19	149.45000 +0.61	151.85	148.75	149.56	186,021
01 May 19	148.84000 -2.67	152.20	148.84	151.31	279,074
30 Apr 19	151.50999 +0.44	152.65	147.31	151.10	453,966
29 Apr 19	151.07001 +0.66	151.80	150.71	150.98	345,608
26 Apr 19	150.41000 +2.20	150.41	147.86	148.02	111,283
25 Apr 19	148.21001 -1.00	149.22	147.39	148.38	216,813
24 Apr 19	149.21001 -1.11	150.00	148.79	149.71	231,154
23 Apr 19	150.32001 -0.88	152.45	149.96	151.34	461,417
22 Apr 19	151.20000 -0.41	151.46	150.29	150.73	314,595
18 Apr 19	151.61000 +1.01	152.13	150.00	151.00	315,112
17 Apr 19	150.60001 -0.01	151.32	150.29	150.58	242,406
16 Apr 19	150.61000 +1.86	150.61	148.75	148.75	183,550
15 Apr 19	148.75000 -0.11	149.94	148.31	148.62	170,307
12 Apr 19	148.86000 +1.29	149.61	148.06	149.01	179,282
11 Apr 19	147.57001 +1.35	147.98	146.43	146.43	254,740
10 Apr 19	146.22000 +1.93	146.66	144.11	144.55	265,896
09 Apr 19	144.28999 -1.86	146.14	143.87	146.14	248,858
08 Apr 19	146.14999 +0.63	146.76	145.06	145.75	325,841
05 Apr 19	145.52000 +0.54	146.32	144.65	145.00	315,952
04 Apr 19	144.98000 +2.02	145.16	143.56	143.75	241,190
03 Apr 19	142.96001 -0.62	144.77	142.60	144.77	703,216
02 Apr 19	143.58000 -1.17	144.77	142.82	144.77	337,130
01 Apr 19	144.75000 +2.77	144.89	143.06	143.50	241,786
29 Mar 19	141.98000 +0.97	142.55	141.04	141.96	340,598
28 Mar 19	141.00999 +0.34	141.44	140.02	140.77	161,898
27 Mar 19	140.67000 -0.11	141.73	140.20	140.93	189,602
26 Mar 19	140.78000 +0.02	141.93	139.83	141.19	163,145
25 Mar 19	140.75999 -1.04	142.35	140.21	141.75	305,419
22 Mar 19	141.80000 -3.12	144.28	141.35	143.93	344,758
21 Mar 19	144.92000 +2.22	145.02	141.84	142.04	208,774
20 Mar 19	142.70000 -2.35	145.41	142.64	145.05	273,630
19 Mar 19	145.05000 -1.83	147.47	144.76	147.47	205,930
18 Mar 19	146.88000 +1.57	147.21	145.88	145.90	298,969
15 Mar 19	145.31000 +1.04	146.08	144.27	144.27	458,562
14 Mar 19	144.27000 +1.26	144.37	142.20	142.96	306,084
13 Mar 19	143.00999 -0.04	144.21	142.89	143.34	314,216
12 Mar 19	143.05000 -0.61	144.35	142.93	144.00	320,640
11 Mar 19	143.66000 +0.65	144.17	142.41	143.42	285,558
08 Mar 19	143.00999 -0.96	143.87	142.12	142.50	233,257
07 Mar 19	143.97000 -0.33	144.74	142.42	143.76	518,131
06 Mar 19	144.30000 -0.27	146.63	143.91	144.46	358,702
05 Mar 19	144.57001 -0.87	146.21	144.53	145.37	359,658
04 Mar 19	145.44000 +0.19	147.32	144.47	145.42	662,204
01 Mar 19	145.25000 +0.76	146.50	144.14	145.49	281,699
28 Feb 19	144.49001 +0.92	145.13	143.01	143.36	392,332
27 Feb 19	143.57001 +0.42	143.69	142.59	142.76	216,346
26 Feb 19	143.14999 -1.10	144.53	142.47	143.44	197,612
25 Feb 19	144.25000 +0.14	145.12	143.48	144.87	235,535
22 Feb 19	144.11000 +0.73	144.20	142.89	143.87	244,587
21 Feb 19	143.38000 -1.07	144.61	142.47	144.15	247,374
20 Feb 19	144.45000 +1.57	144.88	142.68	142.95	281,831
19 Feb 19	142.88000 -1.48	144.13	142.20	143.90	654,037
15 Feb 19	144.36000 +3.01	144.86	142.53	142.53	325,492
14 Feb 19	141.35001 -1.14	142.81	141.17	142.03	331,812
13 Feb 19	142.49001 -1.75	145.06	141.60	144.82	468,975
12 Feb 19	144.24001 +2.49	144.90	142.60	142.64	390,194
11 Feb 19	141.75000 -0.57	143.07	140.61	143.07	263,853
08 Feb 19	142.32001 -1.26	144.00	140.64	142.88	267,059
07 Feb 19	143.58000 +0.80	143.83	141.30	142.28	461,117
06 Feb 19	142.78000 -0.87	143.76	141.77	143.14	423,237
05 Feb 19	143.64999 +0.65	143.88	142.43	143.39	283,455
04 Feb 19	143.00000 -1.63	145.01	142.07	144.44	517,816
01 Feb 19	144.63000 +0.18	144.78	142.28	144.45	379,868
31 Jan 19	144.45000 +1.36	145.11	142.40	142.51	627,941
30 Jan 19	143.09000 +0.75	144.64	142.23	142.23	677,532
29 Jan 19	142.34000 -7.26	147.51	141.54	144.96	637,490
28 Jan 19	149.60001 +1.16	149.65	147.35	147.58	347,481
25 Jan 19	148.44000 +1.04	149.43	147.55	148.71	282,848
24 Jan 19	147.39999 -0.63	148.79	146.90	148.11	369,611
23 Jan 19	148.03000 +0.88	148.62	146.95	147.98	329,496
22 Jan 19	147.14999 -1.98	149.79	146.78	149.00	375,902
18 Jan 19	149.13000 +0.26	149.98	148.46	149.41	315,887
17 Jan 19	148.87000 +0.86	149.44	147.29	147.32	347,325
16 Jan 19	148.00999 +1.12	148.20	146.48	147.85	273,878
15 Jan 19	146.89000 +1.37	147.02	145.18	145.68	278,962
14 Jan 19	145.52000 +1.22	146.14	143.17	143.40	278,178
11 Jan 19	144.30000 -0.01	144.75	141.57	144.01	258,567
10 Jan 19	144.31000 +1.31	144.62	142.51	142.95	264,315
09 Jan 19	143.00000 +0.60	144.35	142.01	143.13	322,148
08 Jan 19	142.39999 +0.13	143.37	139.27	143.08	416,808
07 Jan 19	142.27000 +0.50	143.05	139.89	141.08	410,776
04 Jan 19	141.77000 +3.93	142.41	139.76	140.25	315,867
03 Jan 19	137.84000 -2.02	139.92	137.57	139.26	245,167
02 Jan 19	139.86000 -0.37	140.30	136.50	137.78	298,976
31 Dec 18	140.23000 +2.56	140.26	137.57	138.48	279,910
28 Dec 18	137.67000 +0.44	139.68	137.02	137.42	302,040
27 Dec 18	137.23000 +1.12	137.30	132.49	133.18	334,747
26 Dec 18	136.11000 +5.68	136.20	129.17	130.53	307,470
24 Dec 18	130.42999 -5.21	134.90	129.47	134.90	161,825
21 Dec 18	135.64000 -0.23	138.96	135.43	135.60	834,603
20 Dec 18	135.87000 -2.46	138.38	134.65	137.67	687,285
19 Dec 18	138.33000 -0.97	141.75	137.05	138.87	606,598
18 Dec 18	139.30000 +2.46	140.33	137.79	138.04	444,765
17 Dec 18	136.84000 -3.64	141.55	136.59	139.83	441,233
14 Dec 18	140.48000 +1.42	140.66	138.10	138.10	444,843
13 Dec 18	139.06000 -1.60	141.04	138.47	140.66	330,941
12 Dec 18	140.66000 +1.94	142.10	139.32	141.53	302,295
11 Dec 18	138.72000 +1.01	140.92	137.35	140.52	567,703
10 Dec 18	137.71001 -1.89	140.07	135.65	139.48	375,138
07 Dec 18	139.60001 -4.12	145.47	139.15	143.29	475,309
06 Dec 18	143.72000 -0.44	143.87	139.32	141.70	669,034
04 Dec 18	144.16000 -6.10	150.15	143.58	150.15	416,057
03 Dec 18	150.25999 +0.88	151.12	148.54	150.73	456,389
30 Nov 18	149.38000 +1.90	150.05	147.48	147.49	348,036
29 Nov 18	147.48000 -2.95	150.37	146.59	149.17	297,308
28 Nov 18	150.42999 +3.66	150.43	146.15	146.69	331,491
27 Nov 18	146.77000 -0.90	147.97	145.82	146.86	294,434
26 Nov 18	147.67000 +1.57	149.20	147.04	147.70	189,169
23 Nov 18	146.10001 +0.17	147.53	144.51	144.61	92,247
21 Nov 18	145.92999 -1.13	148.46	145.89	147.36	276,723
20 Nov 18	147.06000 -3.18	149.48	146.54	149.48	346,430
19 Nov 18	150.24001 +1.71	150.76	146.96	148.47	267,605
16 Nov 18	148.53000 +0.22	148.86	146.60	147.42	256,662
15 Nov 18	148.31000 +1.93	148.55	143.90	145.94	397,189
14 Nov 18	146.38000 -3.08	151.18	145.29	151.03	295,972
13 Nov 18	149.46001 +1.77	151.03	147.69	147.92	263,177
12 Nov 18	147.69000 -1.07	149.14	147.28	148.72	260,623
09 Nov 18	148.75999 -1.10	150.86	147.29	149.68	224,909
08 Nov 18	149.86000 +1.01	150.48	147.88	147.88	330,571
07 Nov 18	148.85001 +3.13	149.40	145.78	146.13	298,606
06 Nov 18	145.72000 +1.65	146.29	143.43	143.88	360,636
05 Nov 18	144.07001 +0.46	146.40	142.91	143.97	279,065
02 Nov 18	143.61000 -0.05	145.68	142.11	144.74	390,646
01 Nov 18	143.66000 +1.29	144.83	141.69	142.40	559,502
31 Oct 18	142.37000 +2.15	144.29	141.02	141.46	561,654
30 Oct 18	140.22000 +4.22	140.41	135.10	136.91	397,603
29 Oct 18	136.00000 -0.64	139.31	134.84	139.23	685,472
26 Oct 18	136.64000 +5.66	139.12	132.97	135.67	769,114
25 Oct 18	130.98000 +2.80	132.00	128.81	129.31	285,438
24 Oct 18	128.17999 -5.15	132.71	127.84	132.71	570,206
23 Oct 18	133.33000 -1.72	134.35	131.97	132.44	251,268
22 Oct 18	135.05000 -2.00	137.93	134.79	137.30	234,073
19 Oct 18	137.05000 +1.87	138.01	134.40	134.42	312,312
18 Oct 18	135.17999 -2.07	137.72	134.63	137.25	283,445
17 Oct 18	137.25000 -0.45	138.42	136.10	137.34	360,249
16 Oct 18	137.70000 +1.49	137.77	135.16	136.92	271,330
15 Oct 18	136.21001 -0.31	138.39	135.84	136.22	332,108
12 Oct 18	136.52000 +0.24	137.90	134.08	137.90	350,676
11 Oct 18	136.28000 -5.42	141.08	136.19	141.08	462,265
10 Oct 18	141.70000 -4.23	146.44	141.49	146.06	303,726
09 Oct 18	145.92999 +0.27	146.60	144.05	144.81	265,609
08 Oct 18	145.66000 +2.23	146.12	143.48	143.65	217,171
05 Oct 18	143.42999 -0.64	145.75	143.25	144.10	372,573
04 Oct 18	144.07001 +0.17	144.99	142.98	143.37	274,647
03 Oct 18	143.89999 +0.81	144.78	143.71	143.92	297,904
02 Oct 18	143.09000 -0.45	144.50	142.64	143.46	187,835
01 Oct 18	143.53999 -1.02	146.22	143.23	145.18	197,895
28 Sep 18	144.56000 +1.15	145.23	142.13	142.95	332,685
27 Sep 18	143.41000 +0.55	144.47	142.91	143.23	212,850
26 Sep 18	142.86000 -2.39	145.49	142.64	145.41	274,059
25 Sep 18	145.25000 -1.61	147.57	145.20	147.11	289,385
24 Sep 18	146.86000 -0.59	147.96	145.89	147.53	251,363
21 Sep 18	147.45000 +0.95	147.88	146.36	146.56	608,236
20 Sep 18	146.50000 +1.21	146.95	145.48	145.77	308,805
19 Sep 18	145.28999 +1.34	146.43	144.20	144.56	194,548
18 Sep 18	143.95000 +0.58	144.56	139.89	144.56	267,095
17 Sep 18	143.37000 -2.80	146.17	142.84	146.17	198,958
14 Sep 18	146.17000 +3.30	146.49	143.01	143.17	347,221
13 Sep 18	142.87000 +1.02	144.21	142.26	142.26	200,319
12 Sep 18	141.85001 +1.67	145.03	139.74	140.07	392,942
11 Sep 18	140.17999 -0.20	140.91	138.71	139.61	265,561
10 Sep 18	140.38000 -0.91	141.94	140.35	141.55	307,276
07 Sep 18	141.28999 -0.30	142.23	140.43	142.13	219,920
06 Sep 18	141.59000 -1.59	143.64	141.14	143.13	169,856
05 Sep 18	143.17999 +0.03	144.01	142.55	143.00	162,975
04 Sep 18	143.14999 +0.30	144.11	142.35	143.00	244,774
31 Aug 18	142.85001 -0.15	143.11	141.81	142.36	223,101
30 Aug 18	143.00000 -0.47	143.44	141.81	143.42	245,272
29 Aug 18	143.47000 -0.46	144.30	142.91	144.30	148,477
28 Aug 18	143.92999 -0.18	144.71	143.56	143.56	244,667
27 Aug 18	144.11000 +0.59	145.28	143.68	143.95	200,193
24 Aug 18	143.52000 +0.48	143.89	143.03	143.62	109,076
23 Aug 18	143.03999 -1.47	144.72	142.28	144.72	230,634
22 Aug 18	144.50999 -1.08	145.47	144.40	145.35	225,732
21 Aug 18	145.59000 +2.19	146.29	143.05	143.17	433,426
20 Aug 18	143.39999 -0.04	144.01	142.88	143.56	181,834
17 Aug 18	143.44000 +0.15	143.63	142.48	142.64	268,613
16 Aug 18	143.28999 +1.79	143.82	142.12	142.12	322,431
15 Aug 18	141.50000 -0.06	141.81	140.34	140.88	480,320
14 Aug 18	141.56000 +1.19	141.97	140.01	140.30	250,386
13 Aug 18	140.37000 -0.73	141.20	140.00	140.88	363,415
10 Aug 18	141.10001 -0.39	141.13	138.62	140.17	309,244
09 Aug 18	141.49001 -1.54	142.67	141.23	142.67	309,390
08 Aug 18	143.03000 +0.49	143.18	141.79	142.61	339,979
07 Aug 18	142.53999 -0.10	143.27	142.23	142.57	562,336
06 Aug 18	142.64000 +0.36	143.12	141.48	141.48	430,271
03 Aug 18	142.28000 +0.36	142.84	141.00	141.65	408,962
02 Aug 18	141.92000 -0.43	143.03	141.53	141.94	579,058
01 Aug 18	142.35001 +0.85	143.97	141.00	141.75	490,977
31 Jul 18	141.50000 +1.62	141.62	139.33	139.69	611,837
30 Jul 18	139.88000 +2.98	141.60	138.22	138.22	528,365
27 Jul 18	136.89999 -4.02	139.42	135.00	139.42	795,271
26 Jul 18	140.92000 +2.01	141.49	138.40	139.15	444,540
25 Jul 18	138.91000 +0.54	138.99	136.36	137.93	245,245
24 Jul 18	138.37000 -0.43	139.53	137.81	138.74	465,537
23 Jul 18	138.80000 +0.48	139.33	137.12	137.81	375,551
20 Jul 18	138.32001 +0.19	138.60	137.23	138.35	418,297
19 Jul 18	138.13000 -2.21	140.24	137.70	139.85	423,634
18 Jul 18	140.34000 +2.94	140.89	137.45	137.45	365,713
17 Jul 18	137.39999 -0.35	138.52	137.19	137.65	542,063
16 Jul 18	137.75000 +1.35	137.80	136.19	136.19	285,982
13 Jul 18	136.39999 +0.40	136.92	135.28	135.28	326,159
12 Jul 18	136.00000 -0.10	136.99	134.36	136.92	287,371
11 Jul 18	136.10001 -2.24	138.19	135.60	137.78	396,215
10 Jul 18	138.34000 -0.86	139.20	137.81	139.17	321,483
09 Jul 18	139.20000 +3.37	139.74	136.10	136.50	471,268
06 Jul 18	135.83000 -0.30	136.48	135.27	135.42	491,511
05 Jul 18	136.13000 +1.75	136.16	134.88	135.22	536,148
03 Jul 18	134.38000 +1.03	135.80	133.82	133.82	278,896
02 Jul 18	133.35001 -0.13	134.35	131.72	132.90	330,147
29 Jun 18	133.48000 +0.10	135.93	133.41	134.11	590,316
28 Jun 18	133.38000 +0.16	133.89	132.53	133.12	302,066
27 Jun 18	133.22000 -3.15	136.71	133.08	135.90	398,809
26 Jun 18	136.37000 -0.44	137.57	136.28	137.06	411,300
25 Jun 18	136.81000 -0.91	138.10	136.47	137.56	522,136
22 Jun 18	137.72000 -1.27	139.76	137.24	139.76	825,519
21 Jun 18	138.99001 -1.57	141.05	138.84	140.28	448,570
20 Jun 18	140.56000 -1.09	141.77	140.27	141.69	449,143
19 Jun 18	141.64999 -0.37	141.98	140.89	140.92	321,279
18 Jun 18	142.02000 -1.75	143.00	141.57	142.44	615,419
15 Jun 18	143.77000 +0.28	144.27	142.36	143.51	795,807
14 Jun 18	143.49001 -2.35	146.57	143.45	145.76	649,907
13 Jun 18	145.84000 -2.19	148.59	145.78	148.05	1,120,684
12 Jun 18	148.03000 -1.84	150.61	147.94	149.81	397,554
11 Jun 18	149.87000 -1.81	152.37	149.83	151.92	391,009
08 Jun 18	151.67999 +0.59	151.99	151.15	151.35	344,420
07 Jun 18	151.09000 -0.26	152.07	150.37	151.51	690,121
06 Jun 18	151.35001 +1.54	151.43	149.24	150.09	520,148
05 Jun 18	149.81000 -1.16	150.70	148.75	150.64	330,467
04 Jun 18	150.97000 +0.85	151.35	150.15	150.63	216,310
01 Jun 18	150.12000 +0.68	151.79	150.02	151.25	337,647
31 May 18	149.44000 -1.06	150.68	149.35	150.14	612,543
30 May 18	150.50000 +2.01	154.10	149.39	149.44	482,429
29 May 18	148.49001 -1.50	149.87	144.50	148.24	626,515
25 May 18	149.99001 -0.32	150.93	149.79	149.89	422,145
24 May 18	150.31000 -0.39	150.53	148.81	150.29	354,579
23 May 18	150.70000 -0.92	151.52	150.57	150.66	286,796
22 May 18	151.62000 +0.35	152.48	150.92	151.29	436,802
21 May 18	151.27000 +2.59	151.77	149.15	149.39	601,860
18 May 18	148.67999 -1.67	150.35	148.56	150.33	414,415
17 May 18	150.35001 -0.18	151.00	150.06	150.47	325,508
16 May 18	150.53000 +0.00	151.28	149.75	150.72	293,161
15 May 18	150.53000 +0.37	151.33	150.08	150.08	213,566
14 May 18	150.16000 -1.49	152.02	149.90	151.78	261,608
11 May 18	151.64999 +1.10	152.25	150.36	150.98	278,310
10 May 18	150.55000 -0.05	151.41	149.76	151.03	805,787
09 May 18	150.60001 -3.14	153.96	150.53	153.96	638,467
08 May 18	153.74001 +0.46	155.24	153.26	153.40	582,112
07 May 18	153.28000 +0.74	154.56	151.28	152.28	614,362
04 May 18	152.53999 +2.99	153.58	147.88	148.57	368,878
03 May 18	149.55000 -2.04	151.34	148.08	150.67	651,049
02 May 18	151.59000 -1.43	153.37	150.25	153.25	502,714
01 May 18	153.02000 +3.62	153.90	148.34	149.15	823,889
30 Apr 18	149.39999 -6.59	155.72	149.37	155.37	1,171,728
27 Apr 18	155.99001 -3.33	156.73	152.17	156.10	915,275
26 Apr 18	159.32001 +2.55	159.95	155.32	156.62	494,587
25 Apr 18	156.77000 -0.11	157.88	154.76	156.46	305,223
24 Apr 18	156.88000 +0.43	158.41	155.68	157.00	292,712
23 Apr 18	156.45000 +1.00	156.45	154.65	154.75	412,733
20 Apr 18	155.45000 +2.68	155.46	152.83	153.22	479,416
19 Apr 18	152.77000 -0.53	154.49	151.90	152.60	298,144
18 Apr 18	153.30000 +0.23	153.79	152.76	153.32	220,939
17 Apr 18	153.07001 +0.56	153.76	151.83	153.51	444,795
16 Apr 18	152.50999 +1.27	153.29	151.38	151.77	191,909
13 Apr 18	151.24001 -0.70	152.93	150.66	152.93	491,570
12 Apr 18	151.94000 +0.93	152.59	151.03	151.40	292,702
11 Apr 18	151.00999 -0.56	151.25	150.00	150.36	181,275
10 Apr 18	151.57001 +1.58	152.74	150.67	151.47	320,522
09 Apr 18	149.99001 +0.57	151.93	149.60	150.38	173,710
06 Apr 18	149.42000 -3.04	151.85	148.39	151.02	343,959
05 Apr 18	152.46001 +0.45	153.16	151.33	152.42	491,651
04 Apr 18	152.00999 -0.82	152.47	150.04	150.78	403,861
03 Apr 18	152.83000 +2.22	153.09	150.81	151.74	374,707
02 Apr 18	150.61000 -3.39	154.43	148.95	153.43	320,947
29 Mar 18	154.00000 -0.77	156.71	154.00	155.59	456,785
28 Mar 18	154.77000 +1.27	156.07	152.38	153.62	646,580
27 Mar 18	153.50000 -5.20	158.96	153.02	158.96	411,695
26 Mar 18	158.70000 +5.64	158.93	154.81	155.48	600,468
23 Mar 18	153.06000 -3.32	157.17	152.86	156.60	255,001
22 Mar 18	156.38000 -5.17	160.96	156.16	160.05	240,230
21 Mar 18	161.55000 +0.28	163.00	161.18	161.19	159,900
20 Mar 18	161.27000 +1.21	162.29	159.20	159.83	189,248
19 Mar 18	160.06000 -0.11	160.72	158.45	159.92	182,393
16 Mar 18	160.17000 +0.02	161.24	159.22	160.36	442,992
15 Mar 18	160.14999 +1.91	160.56	158.15	158.91	258,215
14 Mar 18	158.24001 -0.90	160.47	157.80	160.06	260,847
13 Mar 18	159.14000 -0.06	160.26	158.54	159.69	237,550
12 Mar 18	159.20000 -1.26	160.82	158.68	160.09	268,085
09 Mar 18	160.46001 +2.73	160.92	158.00	159.26	239,811
08 Mar 18	157.73000 +0.35	157.85	155.52	157.80	179,634
07 Mar 18	157.38000 +1.09	157.91	155.48	155.48	327,734
06 Mar 18	156.28999 +0.94	156.61	154.16	155.35	422,635
05 Mar 18	155.35001 +4.48	156.29	150.02	150.02	390,969
02 Mar 18	150.87000 -0.70	151.00	148.14	150.33	257,942
01 Mar 18	151.57001 -2.22	155.81	150.67	153.78	244,089
28 Feb 18	153.78999 -1.79	157.25	153.74	156.28	415,976
27 Feb 18	155.58000 -1.01	158.02	155.25	156.79	278,918
26 Feb 18	156.59000 +0.26	157.81	155.70	156.93	202,464
23 Feb 18	156.33000 +3.25	156.60	153.40	153.79	208,995
22 Feb 18	153.08000 -2.24	156.06	152.85	155.48	204,876
21 Feb 18	155.32001 -0.07	157.40	154.88	155.40	177,681
20 Feb 18	155.39000 -0.12	156.25	153.30	154.65	226,548
16 Feb 18	155.50999 +1.32	155.90	153.36	153.76	191,881
15 Feb 18	154.19000 +0.21	155.52	153.04	155.02	277,214
14 Feb 18	153.98000 +3.75	154.20	149.86	149.86	246,840
13 Feb 18	150.23000 +1.81	150.47	147.08	148.25	314,897
12 Feb 18	148.42000 -0.15	150.26	147.12	149.72	629,883
09 Feb 18	148.57001 +2.12	149.37	145.67	147.38	335,884
08 Feb 18	146.45000 -6.67	153.85	146.38	153.53	361,311
07 Feb 18	153.12000 +1.65	153.95	150.81	150.90	294,396
06 Feb 18	151.47000 -1.29	154.27	148.91	150.44	508,253
05 Feb 18	152.75999 -2.71	157.03	151.69	154.65	445,195
02 Feb 18	155.47000 -4.33	160.63	155.36	159.45	237,168
01 Feb 18	159.80000 +3.15	159.86	155.82	156.91	334,456
31 Jan 18	156.64999 -3.34	161.76	156.51	160.31	601,209
30 Jan 18	159.99001 +0.27	160.20	154.14	154.59	567,960
29 Jan 18	159.72000 -1.62	163.12	159.47	161.44	318,453
26 Jan 18	161.34000 -0.68	162.87	160.53	162.21	264,902
25 Jan 18	162.02000 -0.40	163.54	161.53	162.91	316,584
24 Jan 18	162.42000 -0.08	163.23	161.32	162.77	222,889
23 Jan 18	162.50000 -0.82	163.96	162.34	163.04	233,792
22 Jan 18	163.32001 +0.87	164.86	162.29	163.22	403,467
19 Jan 18	162.45000 +0.59	163.46	161.53	162.44	266,455
18 Jan 18	161.86000 -1.20	163.41	161.58	162.90	223,526
17 Jan 18	163.06000 +0.51	163.89	162.35	163.47	225,749
16 Jan 18	162.55000 -1.43	164.61	162.27	164.61	314,911
12 Jan 18	163.98000 +0.32	164.68	163.04	164.26	240,092
11 Jan 18	163.66000 +1.77	164.08	161.92	162.50	365,928
10 Jan 18	161.89000 +1.97	162.40	159.97	161.10	335,436
09 Jan 18	159.92000 +1.08	161.68	159.62	159.62	233,617
08 Jan 18	158.84000 +1.71	159.13	156.16	157.18	173,578
05 Jan 18	157.13000 +0.49	157.66	156.18	157.17	157,976
04 Jan 18	156.64000 +1.38	158.13	155.89	156.10	204,080
03 Jan 18	155.25999 -0.11	156.08	154.77	155.42	249,503
02 Jan 18	155.37000 -0.56	156.88	155.00	156.66	246,904
29 Dec 17	155.92999 -0.72	157.23	155.93	156.71	159,401
28 Dec 17	156.64999 +0.48	156.82	156.17	156.36	124,464
27 Dec 17	156.17000 +0.10	156.94	155.51	156.05	138,667
26 Dec 17	156.07001 +1.00	156.54	155.11	155.51	214,877
22 Dec 17	155.07001 -0.08	157.61	154.33	155.77	216,301
21 Dec 17	155.14999 +0.72	155.96	154.80	155.13	223,845
20 Dec 17	154.42999 -0.46	157.07	154.42	156.11	251,235
19 Dec 17	154.89000 -1.27	156.82	154.55	156.51	284,078
18 Dec 17	156.16000 -0.41	158.93	155.30	157.75	285,803
15 Dec 17	156.57001 +0.04	158.31	156.26	156.83	598,223
14 Dec 17	156.53000 -1.18	158.27	156.43	158.27	344,694
13 Dec 17	157.71001 -2.65	160.96	157.59	160.08	218,840
12 Dec 17	160.36000 +0.03	161.72	160.15	160.72	419,634
11 Dec 17	160.33000 -1.53	161.74	159.47	161.53	512,906
08 Dec 17	161.86000 +0.98	162.23	160.41	161.58	343,643
07 Dec 17	160.88000 +1.09	162.21	159.13	159.35	263,528
06 Dec 17	159.78999 -1.03	161.74	159.75	160.38	262,507
05 Dec 17	160.82001 -0.89	162.19	160.52	162.19	197,206
04 Dec 17	161.71001 +1.00	162.95	160.64	162.95	452,757
01 Dec 17	160.71001 -1.34	162.60	157.51	162.03	426,582
30 Nov 17	162.05000 -2.12	164.50	161.53	164.50	605,578
29 Nov 17	164.17000 +2.46	165.12	161.68	163.29	509,387
28 Nov 17	161.71001 +2.10	162.02	159.17	160.33	573,978
27 Nov 17	159.61000 +1.02	160.23	158.07	158.45	1,061,255
24 Nov 17	158.59000 +6.25	159.30	152.59	153.01	556,323
22 Nov 17	152.34000 +0.24	152.54	150.92	151.89	173,021
21 Nov 17	152.10001 +1.54	152.35	151.17	151.81	318,809
20 Nov 17	150.56000 +0.19	151.34	150.20	150.71	186,599
17 Nov 17	150.37000 +1.05	150.45	148.34	148.99	247,411
16 Nov 17	149.32001 -0.73	150.80	149.24	150.53	248,639
15 Nov 17	150.05000 +0.32	150.94	148.33	149.13	407,900
14 Nov 17	149.73000 -0.52	150.68	149.56	149.56	326,655
13 Nov 17	150.25000 +0.63	151.04	148.99	149.47	309,933
10 Nov 17	149.62000 -1.40	150.93	149.39	150.93	210,002
09 Nov 17	151.02000 +0.32	152.01	149.59	150.06	341,317
08 Nov 17	150.70000 -0.34	151.75	150.15	150.78	279,518
07 Nov 17	151.03999 +0.16	151.86	149.84	151.22	362,428
06 Nov 17	150.88000 +0.61	151.03	149.48	149.63	207,625
03 Nov 17	150.27000 +1.20	150.89	148.37	148.90	304,871
02 Nov 17	149.07001 -1.43	150.98	148.16	150.40	414,611
01 Nov 17	150.50000 +1.12	151.15	149.67	149.85	329,518
31 Oct 17	149.38000 -1.23	150.34	148.45	150.25	340,615
30 Oct 17	150.61000 -1.58	152.19	150.08	151.76	348,856
27 Oct 17	152.19000 +7.33	152.19	145.55	148.00	528,542
26 Oct 17	144.86000 +1.23	145.27	143.91	144.66	370,331
25 Oct 17	143.63000 -0.83	144.70	142.89	144.46	401,497
24 Oct 17	144.46001 -0.25	145.40	143.97	145.16	305,752
23 Oct 17	144.71001 -0.29	145.57	144.05	145.43	220,780
20 Oct 17	145.00000 -0.44	147.13	144.98	146.60	319,659
19 Oct 17	145.44000 +0.90	145.55	144.08	144.27	203,184
18 Oct 17	144.53999 +1.31	144.94	143.44	144.33	245,791
17 Oct 17	143.23000 +0.08	143.79	142.74	143.62	269,152
16 Oct 17	143.14999 +0.30	144.32	142.64	143.12	188,800
13 Oct 17	142.85001 +0.26	143.71	141.83	142.64	330,370
12 Oct 17	142.59000 +0.55	143.10	141.64	142.64	244,270
11 Oct 17	142.03999 +0.65	142.21	140.86	141.21	219,398
10 Oct 17	141.39000 +0.33	142.10	140.80	141.89	214,336
09 Oct 17	141.06000 -0.44	142.09	140.79	141.91	216,669
06 Oct 17	141.50000 -0.60	142.98	140.80	142.55	202,261
05 Oct 17	142.10001 +1.27	142.40	140.49	140.92	183,677
04 Oct 17	140.83000 -0.35	141.31	140.07	141.00	270,480
03 Oct 17	141.17999 +0.58	141.47	140.43	140.89	193,899
02 Oct 17	140.60001 +1.07	140.60	138.78	139.68	311,551
29 Sep 17	139.53000 -0.42	140.49	139.12	139.93	213,791
28 Sep 17	139.95000 +0.56	140.26	138.24	139.26	174,965
27 Sep 17	139.39000 +2.09	139.96	137.81	138.10	326,112
26 Sep 17	137.30000 +0.10	138.04	136.23	137.12	333,844
25 Sep 17	137.20000 +0.50	137.64	135.53	136.36	260,597
22 Sep 17	136.70000 +0.26	137.19	136.27	136.38	178,215
21 Sep 17	136.44000 +0.38	137.12	135.82	136.14	148,803
20 Sep 17	136.06000 -0.44	136.90	134.86	136.90	314,255
19 Sep 17	136.50000 +0.88	137.19	135.49	135.49	130,297
18 Sep 17	135.62000 +0.12	135.96	134.83	135.68	148,844
15 Sep 17	135.50000 +1.27	135.66	134.04	134.46	442,667
14 Sep 17	134.23000 -0.07	135.38	133.68	134.59	351,426
13 Sep 17	134.30000 -0.33	135.21	133.94	134.45	200,924
12 Sep 17	134.63000 +0.91	134.96	133.14	134.23	253,734
11 Sep 17	133.72000 +3.50	134.59	130.59	132.66	379,576
08 Sep 17	130.22000 +2.70	130.90	127.27	127.31	410,554
07 Sep 17	127.52000 -2.27	129.87	126.62	129.87	474,139
06 Sep 17	129.78999 -0.30	130.41	129.09	130.14	455,048
05 Sep 17	130.09000 -4.54	134.05	129.80	133.66	281,328
01 Sep 17	134.63000 +0.18	135.58	134.48	134.73	232,687
31 Aug 17	134.45000 +0.49	134.96	134.15	134.64	306,762
30 Aug 17	133.96001 +0.31	135.04	133.07	133.42	382,711
29 Aug 17	133.64999 -0.79	134.09	132.88	133.31	320,393
28 Aug 17	134.44000 -2.32	136.79	133.82	136.44	640,031
25 Aug 17	136.75999 +0.84	136.91	135.93	136.29	303,795
24 Aug 17	135.92000 +0.05	136.79	135.66	136.50	264,669
23 Aug 17	135.87000 -0.48	136.51	135.41	135.41	154,915
22 Aug 17	136.35001 +0.11	136.96	135.99	136.55	195,108
21 Aug 17	136.24001 -0.63	136.91	135.74	136.91	193,158
18 Aug 17	136.87000 -0.67	137.76	136.56	136.85	264,357
17 Aug 17	137.53999 -2.92	140.15	137.17	140.03	294,929
16 Aug 17	140.46001 -0.47	141.24	140.18	141.24	193,562
15 Aug 17	140.92999 +0.33	141.40	140.40	141.00	237,104
14 Aug 17	140.60001 +2.11	141.04	138.81	139.44	215,884
11 Aug 17	138.49001 -0.33	139.49	137.63	138.80	304,512
10 Aug 17	138.82001 -0.10	140.40	137.88	138.30	466,570
09 Aug 17	138.92000 -0.03	139.40	137.66	138.30	204,939
08 Aug 17	138.95000 +0.21	140.25	138.15	138.77	285,731
07 Aug 17	138.74001 -1.17	140.28	138.71	139.84	289,565
04 Aug 17	139.91000 -0.55	140.77	139.38	140.64	182,637
03 Aug 17	140.46001 -0.73	141.89	140.22	140.84	328,517
02 Aug 17	141.19000 +0.29	141.54	139.80	140.73	429,858
01 Aug 17	140.89999 +0.70	140.97	139.22	140.78	610,800
31 Jul 17	140.20000 +1.00	140.42	139.02	139.94	263,333
28 Jul 17	139.20000 +4.91	139.35	135.56	135.56	261,713
27 Jul 17	134.28999 +0.11	135.31	134.00	134.53	992,309
26 Jul 17	134.17999 -1.91	136.59	133.95	136.18	160,153
25 Jul 17	136.09000 +1.41	136.58	135.54	135.74	296,224
24 Jul 17	134.67999 +0.78	134.84	133.33	133.94	189,854
21 Jul 17	133.89999 +0.60	133.90	132.91	133.39	216,048
20 Jul 17	133.30000 +0.69	133.83	132.38	133.00	179,982
19 Jul 17	132.61000 +1.72	132.63	131.00	131.36	255,391
18 Jul 17	130.89000 -1.27	131.86	130.74	131.86	219,088
17 Jul 17	132.16000 +2.50	132.38	128.69	129.93	292,237
14 Jul 17	129.66000 -0.24	130.47	128.48	128.94	289,348
13 Jul 17	129.89999 +0.26	130.10	128.81	129.94	241,192
12 Jul 17	129.64000 +0.79	129.86	128.15	128.78	243,527
11 Jul 17	128.85001 -1.30	130.43	128.45	130.30	323,488
10 Jul 17	130.14999 -0.84	131.27	130.00	130.80	347,546
07 Jul 17	130.99001 +1.48	131.42	129.46	130.09	205,830
06 Jul 17	129.50999 -1.80	131.40	129.40	131.19	257,904
05 Jul 17	131.31000 +0.15	131.83	130.31	131.79	249,630
03 Jul 17	131.16000 +2.77	132.21	128.94	129.31	202,121
30 Jun 17	128.39000 -0.53	129.41	127.61	129.41	463,630
29 Jun 17	128.92000 +0.06	130.18	127.93	130.18	223,055
28 Jun 17	128.86000 +2.00	128.96	127.61	128.04	217,128
27 Jun 17	126.86000 -0.36	127.73	126.33	127.21	161,064
26 Jun 17	127.22000 +1.17	127.96	126.27	126.77	150,599
23 Jun 17	126.05000 -0.57	127.18	125.90	127.18	539,719
22 Jun 17	126.62000 -0.78	127.37	126.11	127.37	172,936
21 Jun 17	127.40000 -0.55	128.85	127.04	127.94	223,882
20 Jun 17	127.95000 -1.26	129.10	127.93	128.82	175,697
19 Jun 17	129.21001 +0.46	129.68	128.67	129.06	174,384
16 Jun 17	128.75000 +1.01	128.76	127.40	127.63	349,843
15 Jun 17	127.74000 -0.06	128.17	126.92	127.20	123,963
14 Jun 17	127.80000 -0.14	128.27	126.07	127.23	189,046
13 Jun 17	127.94000 +0.28	128.46	127.45	128.38	158,745
12 Jun 17	127.66000 -0.28	128.44	126.80	127.74	255,063
09 Jun 17	127.94000 +2.26	128.11	125.54	126.00	209,973
08 Jun 17	125.68000 +2.96	125.87	122.37	122.37	317,166
07 Jun 17	122.72000 -0.51	123.67	122.52	123.34	274,233
06 Jun 17	123.23000 -1.67	124.50	122.78	123.78	195,777
05 Jun 17	124.90000 -1.18	126.13	124.72	126.03	212,110
02 Jun 17	126.08000 -1.11	126.89	125.83	126.55	304,450
01 Jun 17	127.19000 +2.68	127.20	124.57	125.05	356,274
31 May 17	124.51000 -0.26	124.64	123.11	124.56	349,439
30 May 17	124.77000 -0.89	125.85	124.33	125.55	136,477
26 May 17	125.66000 +0.66	125.84	124.75	124.76	179,974
25 May 17	125.00000 +0.58	125.20	124.14	124.22	388,139
24 May 17	124.42000 -0.45	125.59	124.31	125.28	368,765
23 May 17	124.87000 -0.33	125.59	124.14	125.24	374,038
22 May 17	125.20000 +0.93	125.65	124.48	125.08	191,662
19 May 17	124.27000 +0.63	124.81	123.21	123.60	309,124
18 May 17	123.64000 +1.51	124.15	121.93	122.01	297,428
17 May 17	122.13000 -2.92	123.30	122.06	122.48	305,386
16 May 17	125.05000 +0.75	125.11	123.74	124.75	280,997
15 May 17	124.30000 +0.84	125.19	123.63	123.63	288,080
12 May 17	123.46000 -0.99	125.04	123.07	123.83	310,463
11 May 17	124.45000 -0.88	125.27	123.74	124.68	309,812
10 May 17	125.33000 +0.78	125.98	123.83	124.36	461,087
09 May 17	124.55000 -2.48	127.02	124.28	126.92	275,717
08 May 17	127.03000 +0.16	127.40	126.35	126.99	232,794
05 May 17	126.87000 -0.41	127.25	126.28	127.06	157,186
04 May 17	127.28000 +0.67	128.16	126.49	127.57	395,183
03 May 17	126.61000 -0.51	127.55	126.18	126.66	234,722
02 May 17	127.12000 +1.10	127.61	125.89	125.91	483,649
01 May 17	126.02000 +0.98	126.63	124.70	125.64	350,565
28 Apr 17	125.04000 -4.55	127.32	122.63	124.50	698,155
27 Apr 17	129.59000 -0.93	130.74	129.29	130.74	240,684
26 Apr 17	130.52000 +0.21	131.71	129.56	130.52	313,128
25 Apr 17	130.31000 +1.29	130.75	129.94	130.00	179,050
24 Apr 17	129.02000 +1.74	129.46	128.44	129.25	155,286
21 Apr 17	127.28000 -0.75	128.46	127.23	127.89	245,655
20 Apr 17	128.03000 +2.19	128.48	125.42	126.26	273,842
19 Apr 17	125.84000 +0.38	126.54	125.39	126.43	192,634
18 Apr 17	125.46000 -0.36	125.82	124.55	125.08	164,830
17 Apr 17	125.82000 +1.92	126.01	123.79	124.09	131,527
13 Apr 17	123.90000 -0.79	125.10	123.75	124.54	176,696
12 Apr 17	124.69000 -1.12	125.85	124.11	125.85	222,928
11 Apr 17	125.81000 -0.41	126.15	124.87	125.72	255,539
10 Apr 17	126.22000 +0.65	126.73	125.07	125.68	309,294
07 Apr 17	125.57000 -0.02	126.41	124.77	125.09	519,151
06 Apr 17	125.59000 +1.09	125.78	123.45	124.40	211,424
05 Apr 17	124.50000 -2.55	127.73	124.32	127.54	325,123
04 Apr 17	127.05000 +0.45	127.37	126.30	126.30	283,133
03 Apr 17	126.60000 -0.38	127.61	125.72	127.36	329,795
31 Mar 17	126.98000 +0.48	127.32	125.90	126.16	450,314
30 Mar 17	126.50000 +1.46	126.95	124.94	125.15	228,984
29 Mar 17	125.04000 -0.70	126.02	124.70	125.23	361,247
28 Mar 17	125.74000 +1.37	126.26	123.67	123.90	582,650
27 Mar 17	124.37000 -1.08	124.98	122.99	123.50	198,220
24 Mar 17	125.45000 -0.33	126.91	125.04	126.06	145,068
23 Mar 17	125.78000 +0.87	126.66	123.50	124.30	204,957
22 Mar 17	124.91000 -0.33	125.40	123.99	124.35	335,822
21 Mar 17	125.24000 -3.66	129.47	125.23	129.42	307,468
20 Mar 17	128.89999 -1.01	129.87	128.82	129.72	197,815
17 Mar 17	129.91000 -0.02	130.33	128.97	130.00	510,421
16 Mar 17	129.92999 +0.55	130.15	129.43	129.43	458,472
15 Mar 17	129.38000 +0.95	129.51	128.47	128.52	326,372
14 Mar 17	128.42999 +0.25	128.73	127.54	127.95	185,764
13 Mar 17	128.17999 +0.38	128.21	127.25	127.91	240,167
10 Mar 17	127.80000 +0.39	128.31	127.28	127.72	342,167
09 Mar 17	127.41000 -0.22	128.48	127.15	128.00	250,247
08 Mar 17	127.63000 -0.87	129.55	127.30	129.31	552,352
07 Mar 17	128.50000 +0.12	128.98	127.52	128.26	379,736
06 Mar 17	128.38000 -1.34	129.88	128.02	129.50	417,030
03 Mar 17	129.72000 -0.59	130.32	129.39	129.72	243,371
02 Mar 17	130.31000 -1.94	132.54	130.26	132.35	243,128
01 Mar 17	132.25000 +2.19	132.79	131.15	132.37	587,265
28 Feb 17	130.06000 +0.35	130.38	129.50	129.89	441,964
27 Feb 17	129.71001 +0.31	129.71	129.09	129.40	260,826
24 Feb 17	129.39999 -0.09	129.77	128.58	128.58	250,476
23 Feb 17	129.49001 -0.31	130.32	129.42	130.14	284,636
22 Feb 17	129.80000 +0.66	130.00	128.58	128.80	329,012
21 Feb 17	129.14000 +0.05	129.47	128.38	128.82	209,302
17 Feb 17	129.09000 -0.07	129.15	127.75	128.48	226,023
16 Feb 17	129.16000 +0.53	129.41	128.16	128.71	411,869
15 Feb 17	128.63000 +0.13	129.09	127.66	129.09	272,538
14 Feb 17	128.50000 +0.02	128.89	127.94	127.94	341,358
13 Feb 17	128.48000 +0.89	129.19	127.44	127.87	321,155
10 Feb 17	127.59000 +0.60	127.86	127.22	127.72	320,552
09 Feb 17	126.99000 +0.20	127.66	126.61	127.00	318,067
08 Feb 17	126.79000 -0.36	126.83	125.46	126.78	229,860
07 Feb 17	127.15000 -0.15	127.70	125.99	127.12	221,208
06 Feb 17	127.30000 +0.21	127.84	126.28	126.28	317,810
03 Feb 17	127.09000 +0.65	128.35	126.87	127.45	340,148
02 Feb 17	126.44000 -0.06	127.29	125.01	126.10	403,814
01 Feb 17	126.50000 +1.03	128.16	125.82	126.46	306,026
31 Jan 17	125.47000 +0.54	132.31	123.60	129.77	870,080
30 Jan 17	124.93000 -0.83	125.01	123.35	125.01	367,256
27 Jan 17	125.76000 -1.28	127.33	125.39	126.94	207,589
26 Jan 17	127.04000 +1.67	127.12	125.58	125.58	421,803
25 Jan 17	125.37000 +1.06	125.50	124.78	125.15	397,040
24 Jan 17	124.31000 +0.81	125.06	123.35	124.00	462,900
23 Jan 17	123.50000 +0.02	123.91	123.06	123.55	356,393
20 Jan 17	123.48000 -1.03	124.94	123.06	124.56	377,798
19 Jan 17	124.51000 -0.17	125.43	123.28	125.26	332,953
18 Jan 17	124.68000 +1.40	124.78	123.16	123.73	471,085
17 Jan 17	123.28000 -1.71	124.66	123.14	124.38	328,167
13 Jan 17	124.99000 +0.18	126.89	124.81	125.37	200,481
12 Jan 17	124.81000 +0.53	124.93	123.44	123.82	400,449
11 Jan 17	124.28000 +0.70	124.61	123.28	123.95	456,496
10 Jan 17	123.58000 +0.88	124.20	122.19	122.72	431,997
09 Jan 17	122.70000 -2.39	124.60	122.70	124.60	300,931
06 Jan 17	125.09000 +0.09	125.89	124.71	125.47	295,776
05 Jan 17	125.00000 -1.40	126.68	124.79	125.96	401,433
04 Jan 17	126.40000 +1.90	126.80	124.56	124.77	455,299
03 Jan 17	124.50000 -1.33	125.70	123.17	125.62	620,329
30 Dec 16	125.83000 -0.11	126.26	125.34	125.99	218,363
29 Dec 16	125.94000 -0.27	126.67	125.38	126.02	198,759
28 Dec 16	126.21000 -0.50	127.26	126.05	127.05	205,027
27 Dec 16	126.71000 -0.24	127.64	126.66	127.38	212,213
23 Dec 16	126.95000 -0.26	127.23	126.07	127.10	131,438
22 Dec 16	127.21000 +0.25	127.51	126.62	126.98	288,657
21 Dec 16	126.96000 -0.11	127.61	126.81	127.18	237,469
20 Dec 16	127.07000 +0.07	128.14	126.42	127.99	290,679
19 Dec 16	127.00000 +1.08	127.09	125.40	125.61	304,314
16 Dec 16	125.92000 -0.83	127.36	125.38	126.94	733,078
15 Dec 16	126.75000 -0.47	128.47	126.74	127.39	489,308
14 Dec 16	127.22000 -0.57	128.38	126.68	127.34	599,509
13 Dec 16	127.79000 -0.49	129.28	126.96	129.00	622,663
12 Dec 16	128.28000 +0.16	128.77	127.59	127.78	393,410
09 Dec 16	128.12000 -0.09	128.61	127.19	128.15	427,139
08 Dec 16	128.21001 +1.23	129.06	127.04	127.76	336,767
07 Dec 16	126.98000 +2.13	127.06	124.54	125.10	553,040
06 Dec 16	124.85000 +2.21	124.90	122.85	123.03	485,363
05 Dec 16	122.64000 +0.03	123.89	121.97	123.21	398,480
02 Dec 16	122.61000 -0.51	123.48	122.22	123.15	430,448
01 Dec 16	123.12000 +1.07	123.53	122.50	123.15	467,072
30 Nov 16	122.05000 +0.13	122.71	120.81	122.71	3,218,188
29 Nov 16	121.92000 +0.36	122.73	121.16	121.79	433,895
28 Nov 16	121.56000 -0.97	122.37	121.27	121.83	362,243
25 Nov 16	122.53000 +0.62	122.97	122.14	122.91	277,660
23 Nov 16	121.91000 +0.27	122.42	121.14	121.77	320,329
22 Nov 16	121.64000 -0.29	122.63	120.31	122.27	587,468
21 Nov 16	121.93000 +0.71	122.34	120.45	122.02	351,552
18 Nov 16	121.22000 +0.22	121.53	120.59	120.80	522,815
17 Nov 16	121.00000 +0.70	121.50	120.22	120.22	607,285
16 Nov 16	120.30000 +0.13	120.57	119.07	119.80	467,510
15 Nov 16	120.17000 +2.20	120.44	117.70	117.76	912,837
14 Nov 16	117.97000 +1.80	118.46	116.57	116.86	452,239
11 Nov 16	116.17000 +0.61	116.51	114.78	115.17	632,531
10 Nov 16	115.56000 +3.75	115.83	112.74	113.00	500,880
09 Nov 16	111.81000 +1.34	113.66	110.37	112.20	635,447
08 Nov 16	110.47000 +0.26	111.00	109.65	109.72	484,420
07 Nov 16	110.21000 +1.48	110.74	109.68	110.54	430,782
04 Nov 16	108.73000 -0.21	109.58	108.38	108.43	348,810
03 Nov 16	108.94000 +0.36	109.63	108.61	108.97	383,548
02 Nov 16	108.58000 +0.18	109.28	108.15	108.15	377,441
01 Nov 16	108.40000 +0.54	108.50	107.12	108.09	460,024
31 Oct 16	107.86000 -0.38	109.25	107.83	108.05	497,884
28 Oct 16	108.24000 -0.82	109.73	107.74	109.32	326,422
27 Oct 16	109.06000 +1.04	109.86	107.65	108.91	709,105
26 Oct 16	108.02000 +0.04	108.58	107.38	107.47	543,992
25 Oct 16	107.98000 -0.19	108.41	107.40	108.18	334,847
24 Oct 16	108.17000 +0.40	109.11	107.57	109.11	382,804
21 Oct 16	107.77000 -0.91	108.03	106.68	108.03	561,897
20 Oct 16	108.68000 -0.96	110.34	108.44	109.81	380,724
19 Oct 16	109.64000 -0.39	109.90	108.91	109.16	352,282
18 Oct 16	110.03000 +0.38	111.40	109.99	111.01	221,678
17 Oct 16	109.65000 -0.20	110.41	109.58	109.85	246,939
14 Oct 16	109.85000 +1.21	110.49	109.23	109.83	277,964
13 Oct 16	108.64000 -1.95	110.48	107.64	109.78	432,296
12 Oct 16	110.59000 +0.55	111.08	109.73	110.37	217,415
11 Oct 16	110.04000 +0.39	110.46	108.89	109.48	440,740
10 Oct 16	109.65000 +1.43	109.71	108.30	108.64	283,299
07 Oct 16	108.22000 +0.70	108.59	107.28	107.75	351,859
06 Oct 16	107.52000 -0.14	108.40	107.14	108.40	282,262
05 Oct 16	107.66000 +0.66	108.75	107.51	107.73	298,649
04 Oct 16	107.00000 -0.31	107.35	106.12	106.12	270,859
03 Oct 16	107.31000 -0.63	107.99	106.99	107.85	203,899
30 Sep 16	107.94000 +0.85	108.22	106.97	107.52	256,665
29 Sep 16	107.09000 -1.88	108.94	106.76	108.94	148,148
28 Sep 16	108.97000 +1.17	109.10	107.80	108.30	197,780
27 Sep 16	107.80000 +0.47	108.30	106.88	106.91	244,206
26 Sep 16	107.33000 -0.47	107.90	106.70	106.77	213,580
23 Sep 16	107.80000 -1.52	109.71	107.78	108.85	198,888
22 Sep 16	109.32000 +0.60	109.55	108.73	109.14	285,926
21 Sep 16	108.72000 +1.26	108.85	107.41	107.71	227,154
20 Sep 16	107.46000 +0.96	107.84	106.95	106.97	277,707
19 Sep 16	106.50000 +0.40	107.51	106.14	106.22	190,966
16 Sep 16	106.10000 -1.22	106.86	105.57	106.80	360,311
15 Sep 16	107.32000 +0.88	107.64	106.08	106.29	203,636
14 Sep 16	106.44000 -0.11	107.60	105.97	106.61	326,379
13 Sep 16	106.55000 -1.67	107.30	106.04	106.92	273,639
12 Sep 16	108.22000 +0.69	108.53	105.86	106.19	365,581
09 Sep 16	107.53000 -1.67	109.19	107.53	108.68	435,675
08 Sep 16	109.20000 -0.88	109.83	108.60	109.61	360,882
07 Sep 16	110.08000 +0.42	110.89	109.05	109.44	347,390
06 Sep 16	109.66000 +1.44	109.67	107.64	108.46	354,639
02 Sep 16	108.22000 +1.32	108.34	106.92	107.14	283,208
01 Sep 16	106.90000 -0.42	107.92	106.52	107.35	300,932
31 Aug 16	107.32000 +0.38	107.61	106.43	106.73	346,750
30 Aug 16	106.94000 +1.10	107.03	105.90	106.01	181,860
29 Aug 16	105.84000 +1.23	106.50	104.61	104.82	224,687
26 Aug 16	104.61000 -0.43	105.62	104.15	105.15	434,458
25 Aug 16	105.04000 +1.55	105.13	103.41	103.65	333,996
24 Aug 16	103.49000 +0.19	103.62	102.82	103.51	192,325
23 Aug 16	103.30000 +1.10	103.60	102.06	102.87	225,192
22 Aug 16	102.20000 +0.48	102.28	101.08	101.41	95,405
19 Aug 16	101.72000 -0.09	102.01	100.66	101.34	177,464
18 Aug 16	101.81000 +0.61	101.83	101.10	101.48	124,312
17 Aug 16	101.20000 -0.15	101.58	100.87	101.49	164,448
16 Aug 16	101.35000 -0.03	101.66	100.51	101.12	137,244
15 Aug 16	101.38000 +0.44	101.45	100.86	101.43	160,298
12 Aug 16	100.94000 -0.36	101.72	100.41	100.74	108,641
11 Aug 16	101.30000 -0.18	102.04	101.15	102.04	241,212
10 Aug 16	101.48000 -0.38	102.04	101.20	101.99	258,796
09 Aug 16	101.86000 +0.48	101.89	100.48	101.37	234,000
08 Aug 16	101.38000 +0.56	101.60	100.74	101.06	198,028
05 Aug 16	100.82000 +1.14	100.93	99.01	99.93	220,629
04 Aug 16	99.68000 +0.05	99.93	99.31	99.73	220,256
03 Aug 16	99.63000 +0.86	99.63	98.60	98.91	260,327
02 Aug 16	98.77000 +0.70	99.20	96.56	98.31	434,132
01 Aug 16	98.07000 -1.18	99.78	97.98	99.41	341,707
29 Jul 16	99.25000 +3.53	99.85	94.33	94.33	588,951
28 Jul 16	95.72000 -0.13	96.49	95.45	95.45	214,983
27 Jul 16	95.85000 -0.09	96.38	95.72	95.80	241,322
26 Jul 16	95.94000 -0.27	96.89	95.34	95.94	272,176
25 Jul 16	96.21000 -0.24	96.60	95.96	96.53	138,750
22 Jul 16	96.45000 +0.60	96.51	95.71	95.89	175,205
21 Jul 16	95.85000 -0.54	96.53	95.50	96.52	228,304
20 Jul 16	96.39000 -0.22	97.27	96.23	96.64	190,579
19 Jul 16	96.61000 -1.03	97.23	95.52	97.13	247,025
18 Jul 16	97.64000 +0.32	97.84	97.31	97.41	170,818
15 Jul 16	97.32000 +0.47	98.24	96.57	97.75	261,703
14 Jul 16	96.85000 +1.23	97.57	96.67	97.11	144,738
13 Jul 16	95.62000 -0.09	96.05	95.01	95.74	252,717
12 Jul 16	95.71000 +0.83	96.48	95.60	95.63	395,516
11 Jul 16	94.88000 +0.09	95.67	94.70	95.21	277,823
08 Jul 16	94.79000 +1.15	95.15	94.45	94.79	178,264
07 Jul 16	93.64000 -0.18	94.94	93.06	93.82	158,661
06 Jul 16	93.82000 +0.38	94.02	92.21	93.10	305,390
05 Jul 16	93.44000 -2.72	95.49	93.19	95.49	213,528
01 Jul 16	96.16000 -0.83	97.55	95.80	96.90	255,443
30 Jun 16	96.99000 +2.65	97.00	94.33	94.48	325,788
29 Jun 16	94.34000 +1.98	94.38	92.60	93.34	293,922
28 Jun 16	92.36000 +2.10	92.42	91.25	91.56	308,530
27 Jun 16	90.26000 -2.23	91.87	90.26	91.33	424,143
24 Jun 16	92.49000 -5.09	94.71	92.42	93.06	373,908
23 Jun 16	97.58000 +1.99	97.63	96.48	96.84	158,465
22 Jun 16	95.59000 -0.13	96.40	95.48	95.70	132,138
21 Jun 16	95.72000 +0.65	96.20	95.07	95.35	188,161
20 Jun 16	95.07000 +0.45	96.68	94.89	96.36	235,756
17 Jun 16	94.62000 +0.41	94.87	93.64	93.88	639,821
16 Jun 16	94.21000 +0.64	94.41	92.65	92.88	187,923
15 Jun 16	93.57000 -0.40	94.78	93.51	94.37	194,253
14 Jun 16	93.97000 -1.13	95.08	93.77	94.86	225,371
13 Jun 16	95.10000 -1.48	96.56	95.07	96.04	169,705
10 Jun 16	96.58000 -1.61	97.61	96.38	97.48	218,250
09 Jun 16	98.19000 -0.55	98.59	97.64	98.33	92,288
08 Jun 16	98.74000 +0.37	99.10	98.37	98.41	134,935
07 Jun 16	98.37000 -0.28	98.84	98.10	98.76	129,077
06 Jun 16	98.65000 +0.82	99.03	97.60	97.84	167,471
03 Jun 16	97.83000 -1.46	98.70	96.93	98.70	135,196
02 Jun 16	99.29000 +0.02	99.83	98.61	99.18	211,417
01 Jun 16	99.27000 +0.13	99.27	97.86	98.28	271,051
31 May 16	99.14000 +0.46	99.31	98.37	98.71	236,827
27 May 16	98.68000 +1.17	98.83	97.44	97.44	258,889
26 May 16	97.51000 -0.67	98.25	97.42	98.24	262,353
25 May 16	98.18000 +0.44	98.70	97.85	98.00	206,219
24 May 16	97.74000 +1.79	97.86	96.18	96.33	180,086
23 May 16	95.95000 -0.49	96.30	95.44	96.22	194,154
20 May 16	96.44000 +1.12	96.93	95.76	95.80	224,507
19 May 16	95.32000 -1.17	96.29	94.43	95.78	263,137
18 May 16	96.49000 +1.32	97.00	95.00	95.06	340,110
17 May 16	95.17000 -0.59	95.94	94.48	95.74	294,932
16 May 16	95.76000 -0.11	96.28	95.61	95.72	226,304
13 May 16	95.87000 +0.24	96.66	95.31	95.58	311,751
12 May 16	95.63000 +0.64	95.93	94.51	95.42	218,698
11 May 16	94.99000 -0.74	96.34	94.91	95.55	200,257
10 May 16	95.73000 +1.19	96.04	94.57	94.79	219,569
09 May 16	94.54000 -0.19	95.15	94.21	94.61	166,023
06 May 16	94.73000 -0.67	95.34	94.28	94.64	188,480
05 May 16	95.40000 +0.54	96.10	94.90	95.33	294,768
04 May 16	94.86000 +0.27	94.92	93.46	93.76	382,599
03 May 16	94.59000 +0.03	94.81	93.31	93.72	374,128
02 May 16	94.56000 -0.66	96.30	94.40	95.45	364,563
29 Apr 16	95.22000 -0.53	95.64	90.17	91.58	385,667
28 Apr 16	95.75000 -1.21	96.85	95.42	96.40	256,157
27 Apr 16	96.96000 +0.15	97.96	96.58	96.74	413,953
26 Apr 16	96.81000 -0.25	97.84	96.53	97.15	580,931
25 Apr 16	97.06000 -0.02	97.06	95.94	96.81	234,355
22 Apr 16	97.08000 +1.03	97.78	96.07	96.49	371,468
21 Apr 16	96.05000 -1.78	98.27	96.04	97.88	279,706
20 Apr 16	97.83000 +0.36	98.22	97.22	97.90	218,733
19 Apr 16	97.47000 +0.48	97.90	97.06	97.24	94,925
18 Apr 16	96.99000 -0.35	97.32	96.68	96.85	157,421
15 Apr 16	97.34000 +1.07	97.46	95.72	96.38	290,511
14 Apr 16	96.27000 +0.05	97.09	95.76	96.19	184,798
13 Apr 16	96.22000 +1.12	96.31	95.11	95.81	213,812
12 Apr 16	95.10000 +1.54	95.24	93.56	93.80	164,615
11 Apr 16	93.56000 -0.17	94.78	93.01	93.84	137,092
08 Apr 16	93.73000 +0.65	94.28	93.11	93.74	164,958
07 Apr 16	93.08000 -1.51	94.43	92.34	93.82	266,674
06 Apr 16	94.59000 +0.12	94.68	93.59	94.29	174,053
05 Apr 16	94.47000 -0.54	95.37	93.83	94.15	267,202
04 Apr 16	95.01000 -1.76	97.11	94.82	96.55	239,102
01 Apr 16	96.77000 +0.52	97.03	95.47	95.56	277,390
31 Mar 16	96.25000 -0.11	96.76	95.63	96.36	189,964
30 Mar 16	96.36000 +0.50	96.69	95.75	96.37	259,689
29 Mar 16	95.86000 -0.13	96.13	95.18	95.51	353,663
28 Mar 16	95.99000 +1.68	96.17	94.07	94.46	213,875
24 Mar 16	94.31000 -0.70	94.50	93.57	94.32	173,797
23 Mar 16	95.01000 -0.49	96.54	94.92	95.15	156,201
22 Mar 16	95.50000 -0.28	96.32	94.69	95.07	246,040
21 Mar 16	95.78000 -0.58	96.63	95.78	96.35	207,561
18 Mar 16	96.36000 +0.30	97.40	95.81	95.95	450,064
17 Mar 16	96.06000 +0.99	96.47	94.31	95.04	218,828
16 Mar 16	95.07000 -0.04	96.04	94.69	94.69	268,391
15 Mar 16	95.11000 +0.46	95.47	93.92	93.98	229,331
14 Mar 16	94.65000 -1.00	95.40	94.25	95.17	357,047
11 Mar 16	95.65000 +2.70	95.95	93.45	94.02	341,642
10 Mar 16	92.95000 +0.30	94.00	91.72	92.95	204,581
09 Mar 16	92.65000 +1.61	92.86	91.71	91.72	329,507
08 Mar 16	91.04000 -3.01	93.33	90.87	93.21	501,066
07 Mar 16	94.05000 +0.52	94.06	93.04	93.04	320,025
04 Mar 16	93.53000 +0.12	93.98	93.03	93.63	289,206
03 Mar 16	93.41000 +0.44	93.60	92.60	93.13	312,993
02 Mar 16	92.97000 +0.24	92.98	91.73	92.73	258,924
01 Mar 16	92.73000 +2.63	92.80	90.73	90.75	241,590
29 Feb 16	90.10000 -1.23	91.70	90.07	91.20	202,647
26 Feb 16	91.33000 -0.19	92.34	91.04	92.34	194,154
25 Feb 16	91.52000 +1.92	91.57	89.60	89.60	213,648
24 Feb 16	89.60000 +0.01	89.88	88.28	88.98	224,771
23 Feb 16	89.59000 -1.10	90.91	89.16	90.50	209,864
22 Feb 16	90.69000 +0.94	91.17	90.12	90.48	208,975
19 Feb 16	89.75000 +0.62	89.96	88.10	88.71	279,138
18 Feb 16	89.13000 +0.84	89.19	88.08	88.25	349,413
17 Feb 16	88.29000 +1.39	88.50	87.56	87.78	611,407
16 Feb 16	86.90000 +0.95	87.93	85.99	87.25	379,159
12 Feb 16	85.95000 +3.67	86.09	82.89	83.93	300,003
11 Feb 16	82.28000 -2.67	84.55	82.06	82.99	634,321
10 Feb 16	84.95000 +0.26	86.01	84.65	85.00	329,729
09 Feb 16	84.69000 +0.41	85.09	83.39	83.52	415,739
08 Feb 16	84.28000 +0.06	84.67	82.08	82.93	538,486
05 Feb 16	84.22000 +0.24	84.79	83.07	83.61	481,541
04 Feb 16	83.98000 +0.66	84.82	82.93	82.93	313,896
03 Feb 16	83.32000 +0.41	83.80	81.58	83.54	399,733
02 Feb 16	82.91000 -0.49	83.44	81.36	82.51	378,559
01 Feb 16	83.40000 -0.83	84.06	82.70	83.90	335,940
29 Jan 16	84.23000 +1.95	84.54	80.96	83.47	535,051
28 Jan 16	82.28000 +1.66	82.41	79.89	80.90	313,996
27 Jan 16	80.62000 -0.45	81.88	80.37	80.64	342,357
26 Jan 16	81.07000 +1.21	81.30	79.91	80.14	297,496
25 Jan 16	79.86000 -0.59	80.71	79.73	80.04	295,962
22 Jan 16	80.45000 +1.84	80.69	79.15	79.80	230,812
21 Jan 16	78.61000 -0.06	79.67	77.92	78.60	322,093
20 Jan 16	78.67000 -2.03	79.97	76.96	79.30	365,109
19 Jan 16	80.70000 -0.20	82.41	79.98	81.68	368,887
15 Jan 16	80.90000 -0.33	81.08	78.79	79.42	301,282
14 Jan 16	81.23000 +0.65	81.77	80.20	81.05	435,073
13 Jan 16	80.58000 -2.18	83.26	80.34	83.21	547,191
12 Jan 16	82.76000 +0.21	83.45	81.72	83.27	300,026
11 Jan 16	82.55000 +0.27	84.09	81.70	82.65	323,008
08 Jan 16	82.28000 -0.66	83.99	82.22	83.87	478,063
07 Jan 16	82.94000 -1.48	83.84	82.84	82.91	385,485
06 Jan 16	84.42000 +0.05	84.59	82.84	82.84	516,957
05 Jan 16	84.37000 +0.77	85.00	83.85	84.69	585,270
04 Jan 16	83.60000 -1.95	84.67	82.96	83.97	563,414
31 Dec 15	85.55000 -1.36	86.99	85.55	86.41	162,731
30 Dec 15	86.91000 -0.21	87.72	86.72	87.05	197,402
29 Dec 15	87.12000 +0.47	87.56	86.75	87.37	162,853
28 Dec 15	86.65000 +0.41	86.75	85.62	85.74	213,345
24 Dec 15	86.24000 -0.04	86.49	85.94	86.14	60,543
23 Dec 15	86.28000 +1.16	86.31	85.15	85.93	166,476
22 Dec 15	85.12000 +0.57	85.56	83.90	84.75	217,094
21 Dec 15	84.55000 +1.19	84.65	83.22	83.76	196,362
18 Dec 15	83.36000 -3.17	85.81	83.30	85.81	581,123
17 Dec 15	86.53000 -1.60	88.27	86.53	88.27	223,414
16 Dec 15	88.13000 +0.55	88.44	86.79	88.24	249,883
15 Dec 15	87.58000 +1.88	87.75	86.23	86.60	236,249
14 Dec 15	85.70000 -0.97	87.12	84.89	86.70	347,945
11 Dec 15	86.67000 -1.58	87.71	85.29	86.66	279,345
10 Dec 15	88.25000 -0.26	89.10	88.02	88.61	174,549
09 Dec 15	88.51000 -2.28	90.99	88.17	90.31	212,791
08 Dec 15	90.79000 -0.62	91.52	89.91	90.69	318,195
07 Dec 15	91.41000 -1.50	92.85	90.98	92.72	136,688
04 Dec 15	92.91000 +1.86	92.91	90.53	91.38	191,678
03 Dec 15	91.05000 -1.40	92.90	90.77	92.90	256,460
02 Dec 15	92.45000 -0.76	93.52	92.18	93.10	193,064
01 Dec 15	93.21000 +1.33	93.37	91.78	92.15	215,841
30 Nov 15	91.88000 -0.40	92.62	91.31	92.62	226,251
27 Nov 15	92.28000 +0.63	92.49	91.21	91.67	113,537
25 Nov 15	91.65000 +0.54	91.78	90.87	91.16	207,110
24 Nov 15	91.11000 +0.72	91.18	89.85	90.08	280,595
23 Nov 15	90.39000 -0.04	91.14	89.44	90.50	220,551
20 Nov 15	90.43000 +0.46	90.59	89.90	90.46	157,855
19 Nov 15	89.97000 +0.25	90.24	89.13	89.69	239,588
18 Nov 15	89.72000 +1.17	89.72	88.50	88.78	452,687
17 Nov 15	88.55000 -0.19	89.43	88.05	88.05	362,550
16 Nov 15	88.74000 +0.42	89.11	87.89	88.00	468,688
13 Nov 15	88.32000 -0.95	89.43	88.15	89.04	269,839
12 Nov 15	89.27000 -2.40	91.42	89.22	91.14	209,784
11 Nov 15	91.67000 -0.28	92.37	91.27	92.08	211,759
10 Nov 15	91.95000 +0.50	92.01	91.02	91.12	458,407
09 Nov 15	91.45000 -0.86	92.68	91.13	92.04	331,171
06 Nov 15	92.31000 +0.26	93.24	92.02	92.88	230,970
05 Nov 15	92.05000 +0.57	92.20	91.32	91.32	231,142
04 Nov 15	91.48000 -0.37	92.13	91.16	91.52	362,770
03 Nov 15	91.85000 +1.53	92.23	89.77	89.93	433,315
02 Nov 15	90.32000 +0.08	90.98	90.08	90.30	373,584
30 Oct 15	90.24000 -6.73	95.93	88.75	95.93	1,357,840
29 Oct 15	96.97000 -0.11	97.15	96.39	96.41	235,212
28 Oct 15	97.08000 +2.85	97.12	94.10	94.20	231,158
27 Oct 15	94.23000 -1.04	94.94	93.74	94.67	226,005
26 Oct 15	95.27000 -0.03	97.74	94.32	94.96	303,442
23 Oct 15	95.30000 +1.41	95.49	94.03	94.56	207,187
22 Oct 15	93.89000 +0.55	94.43	93.07	93.94	251,101
21 Oct 15	93.34000 -0.92	94.71	93.20	94.47	113,525
20 Oct 15	94.26000 +0.61	94.54	93.63	93.74	121,111
19 Oct 15	93.65000 +0.50	93.77	92.21	92.75	150,551
16 Oct 15	93.15000 +0.54	93.48	92.28	93.05	126,115
15 Oct 15	92.61000 +0.87	92.66	91.24	92.10	221,785
14 Oct 15	91.74000 -0.22	92.63	91.42	91.83	217,715
13 Oct 15	91.96000 -0.45	93.17	91.93	92.20	263,485
12 Oct 15	92.41000 +0.20	92.69	92.14	92.28	89,717
09 Oct 15	92.21000 -0.15	92.91	91.79	91.79	174,059
08 Oct 15	92.36000 +0.69	92.48	91.49	91.56	186,616
07 Oct 15	91.67000 +0.64	91.85	90.75	91.35	293,713
06 Oct 15	91.03000 -0.48	92.05	90.76	91.15	190,275
05 Oct 15	91.51000 +1.40	91.97	89.65	90.77	244,625
02 Oct 15	90.11000 -0.21	90.29	88.06	88.81	254,253
01 Oct 15	90.32000 -0.27	91.00	89.44	90.46	273,455
30 Sep 15	90.59000 +0.37	91.58	89.98	91.01	362,370
29 Sep 15	90.22000 +0.51	90.32	89.04	89.65	304,477
28 Sep 15	89.71000 -1.27	90.24	89.38	90.19	270,894
25 Sep 15	90.98000 +0.44	91.80	90.61	91.66	201,825
24 Sep 15	90.54000 -0.02	90.76	89.34	89.48	231,807
23 Sep 15	90.56000 +0.46	91.13	89.95	90.40	174,510
22 Sep 15	90.10000 -0.64	90.25	89.20	89.27	291,714
21 Sep 15	90.74000 +1.40	91.38	89.94	90.34	368,967
18 Sep 15	89.34000 -2.18	90.97	89.14	90.57	425,062
17 Sep 15	91.52000 -1.17	93.20	91.25	92.65	194,210
16 Sep 15	92.69000 +0.55	92.78	91.90	92.14	152,499
15 Sep 15	92.14000 +1.02	92.25	90.54	91.58	199,605
14 Sep 15	91.12000 -0.59	91.78	90.86	91.55	105,935
11 Sep 15	91.71000 +0.59	91.85	90.12	90.28	201,738
10 Sep 15	91.12000 +0.68	91.47	90.08	90.32	328,793
09 Sep 15	90.44000 -1.29	92.63	90.17	92.30	344,428
08 Sep 15	91.73000 +1.23	91.99	90.85	91.69	471,561
04 Sep 15	90.50000 -1.03	91.03	89.99	90.21	295,072
03 Sep 15	91.53000 +0.80	92.44	90.17	90.87	497,888
02 Sep 15	90.73000 +1.80	91.19	89.07	90.57	352,198
01 Sep 15	88.93000 -1.95	90.64	88.67	89.38	648,090
31 Aug 15	90.88000 -0.75	91.89	90.82	91.27	307,678
28 Aug 15	91.63000 +0.20	92.04	90.83	92.02	350,731
27 Aug 15	91.43000 +2.79	92.00	88.77	89.72	471,984
26 Aug 15	88.64000 +3.78	88.95	85.97	86.95	765,613
25 Aug 15	84.86000 -2.01	88.60	84.78	88.14	800,292
24 Aug 15	86.87000 -5.51	89.47	85.98	88.44	917,340
21 Aug 15	92.38000 -2.68	94.68	92.38	93.76	339,893
20 Aug 15	95.06000 -2.06	96.46	95.06	95.99	227,096
19 Aug 15	97.12000 -1.29	98.50	96.78	97.94	212,857
18 Aug 15	98.41000 +0.05	98.45	97.27	97.97	131,956
17 Aug 15	98.36000 +0.58	98.36	96.64	97.10	230,341
14 Aug 15	97.78000 +1.23	97.89	96.63	97.10	290,024
13 Aug 15	96.55000 +0.57	96.99	95.94	96.31	243,796
12 Aug 15	95.98000 -0.24	96.11	94.40	95.45	249,963
11 Aug 15	96.22000 -0.60	96.55	95.68	96.04	192,550
10 Aug 15	96.82000 +1.10	97.18	96.47	96.56	207,441
07 Aug 15	95.72000 -0.26	96.14	95.07	95.97	169,337
06 Aug 15	95.98000 -0.55	97.13	95.64	96.82	219,950
05 Aug 15	96.53000 +0.36	96.94	95.37	96.52	265,428
04 Aug 15	96.17000 +0.06	96.73	95.65	96.20	291,686
03 Aug 15	96.11000 -0.41	96.38	95.39	95.80	318,798
31 Jul 15	96.52000 -0.92	97.54	96.39	97.54	284,992
30 Jul 15	97.44000 -0.13	97.89	96.69	97.57	182,609
29 Jul 15	97.57000 +1.52	97.71	95.94	96.03	571,146
28 Jul 15	96.05000 -0.12	97.34	95.51	96.65	347,347
27 Jul 15	96.17000 -1.55	97.60	95.48	97.60	520,015
24 Jul 15	97.72000 -0.09	98.70	96.33	97.78	576,524
23 Jul 15	97.81000 -0.09	98.26	97.43	98.24	281,044
22 Jul 15	97.90000 +0.34	98.29	97.33	97.61	212,073
21 Jul 15	97.56000 -0.54	98.39	97.31	98.00	252,568
20 Jul 15	98.10000 +0.28	98.38	97.11	98.08	241,139
17 Jul 15	97.82000 -0.75	98.56	97.20	98.56	257,417
16 Jul 15	98.57000 +0.75	98.62	98.14	98.44	253,269
15 Jul 15	97.82000 +0.57	97.87	96.43	97.50	243,947
14 Jul 15	97.25000 +0.20	97.50	96.58	96.86	254,554
13 Jul 15	97.05000 +0.58	97.49	96.73	97.38	281,711
10 Jul 15	96.47000 +1.49	96.60	95.65	95.97	251,533
09 Jul 15	94.98000 +0.50	95.80	94.65	95.80	210,887
08 Jul 15	94.48000 -1.67	95.66	94.28	95.30	240,999
07 Jul 15	96.15000 +0.06	96.87	94.46	96.35	342,561
06 Jul 15	96.09000 -0.11	96.37	95.10	95.54	320,428
02 Jul 15	96.20000 -0.16	97.28	95.93	96.85	332,151
01 Jul 15	96.36000 +1.49	96.93	95.90	96.09	406,277
30 Jun 15	94.87000 +0.23	95.96	94.73	95.61	361,086
29 Jun 15	94.64000 -2.43	96.72	94.57	95.78	310,647
26 Jun 15	97.07000 +0.46	97.62	96.78	97.08	656,593
25 Jun 15	96.61000 -0.33	97.56	96.43	97.36	294,604
24 Jun 15	96.94000 -1.06	97.87	96.85	97.85	246,885
23 Jun 15	98.00000 +0.52	98.45	97.17	97.96	298,239
22 Jun 15	97.48000 +0.52	97.98	97.01	97.83	356,510
19 Jun 15	96.96000 +0.06	97.54	96.58	96.89	712,825
18 Jun 15	96.90000 +0.72	97.49	96.13	96.34	338,458
17 Jun 15	96.18000 -0.44	97.36	95.90	96.99	270,720
16 Jun 15	96.62000 +1.07	97.92	95.51	95.51	568,762
15 Jun 15	95.55000 -0.55	96.19	94.38	95.61	305,703
12 Jun 15	96.10000 +0.13	96.37	95.42	95.47	399,439
11 Jun 15	95.97000 +0.94	95.98	94.70	95.09	326,182
10 Jun 15	95.03000 +1.45	95.34	93.00	94.02	213,907
09 Jun 15	93.58000 -0.23	94.21	93.14	93.83	340,848
08 Jun 15	93.81000 -0.76	94.93	93.72	94.34	262,133
05 Jun 15	94.57000 +0.42	94.77	93.83	94.71	194,311
04 Jun 15	94.15000 -1.04	95.08	93.66	94.63	384,568
03 Jun 15	95.19000 +1.47	95.41	94.08	94.38	413,663
02 Jun 15	93.72000 -0.37	94.15	93.48	93.96	252,663
01 Jun 15	94.09000 +0.54	94.19	93.05	93.68	283,528
29 May 15	93.55000 -0.47	94.14	93.31	94.03	390,856
28 May 15	94.02000 +0.00	94.20	93.40	94.09	211,200
27 May 15	94.02000 +0.70	94.17	93.25	93.34	208,671
26 May 15	93.32000 -1.28	94.85	92.73	94.41	445,978
22 May 15	94.60000 +0.16	94.95	94.12	94.26	196,465
21 May 15	94.44000 -0.58	95.33	94.34	94.82	222,400
20 May 15	95.02000 -0.16	95.48	94.46	95.26	376,330
19 May 15	95.18000 +0.86	95.20	93.72	94.19	353,958
18 May 15	94.32000 +1.29	94.40	92.94	93.03	366,092
15 May 15	93.03000 -0.43	93.60	92.88	93.57	264,876
14 May 15	93.46000 +1.05	93.56	92.48	92.90	252,274
13 May 15	92.41000 -0.09	92.82	92.00	92.36	236,883
12 May 15	92.50000 -0.90	93.36	92.48	92.75	330,793
11 May 15	93.40000 +0.19	93.51	92.63	93.26	271,613
08 May 15	93.21000 +0.89	93.33	92.45	92.85	162,804
07 May 15	92.32000 -0.13	92.93	91.61	92.26	278,736
06 May 15	92.45000 +0.04	92.90	92.00	92.68	255,448
05 May 15	92.41000 +0.10	92.72	91.60	91.70	580,160
04 May 15	92.31000 +0.72	92.50	91.62	91.67	330,518
01 May 15	91.59000 -0.03	92.17	91.21	91.82	351,553
30 Apr 15	91.62000 -0.81	92.49	91.32	91.76	380,014
29 Apr 15	92.43000 +0.52	92.58	91.56	91.65	290,098
28 Apr 15	91.91000 +1.23	91.96	90.25	90.50	286,145
27 Apr 15	90.68000 -0.94	91.86	90.56	91.61	469,824
24 Apr 15	91.62000 -1.26	92.71	91.33	91.51	588,257
23 Apr 15	92.88000 -0.28	93.60	92.69	92.69	349,305
22 Apr 15	93.16000 +0.14	93.46	92.19	93.20	382,304
21 Apr 15	93.02000 -0.16	93.34	92.67	93.26	340,482
20 Apr 15	93.18000 +0.11	93.74	93.06	93.69	212,982
17 Apr 15	93.07000 -0.86	93.32	92.50	92.50	490,550
16 Apr 15	93.93000 +0.06	94.04	93.31	93.80	206,438
15 Apr 15	93.87000 -0.24	94.76	93.81	94.25	329,142
14 Apr 15	94.11000 -0.55	94.92	93.72	94.72	314,739
13 Apr 15	94.66000 +0.00	95.08	94.52	94.77	247,916
10 Apr 15	94.66000 +0.13	94.94	94.10	94.77	420,608
09 Apr 15	94.53000 +0.87	94.79	93.59	93.89	299,604
08 Apr 15	93.66000 +0.91	93.69	92.50	92.50	327,280
07 Apr 15	92.75000 -0.79	93.64	92.75	93.16	347,731
06 Apr 15	93.54000 -0.18	93.85	92.68	92.86	460,088
02 Apr 15	93.72000 +0.47	94.17	93.13	93.54	344,913
01 Apr 15	93.25000 +0.06	93.41	92.50	92.94	312,426
31 Mar 15	93.19000 -0.38	93.58	92.79	93.58	321,222
30 Mar 15	93.57000 +1.04	93.95	92.80	92.80	244,912
27 Mar 15	92.53000 +0.02	92.75	91.79	92.52	363,129
26 Mar 15	92.51000 +0.40	92.79	91.79	91.81	368,434
25 Mar 15	92.11000 -0.91	93.18	92.10	92.92	432,831
24 Mar 15	93.02000 -0.21	93.62	92.45	93.30	342,676
23 Mar 15	93.23000 -0.91	94.24	93.20	93.94	237,152
20 Mar 15	94.14000 +1.44	94.17	92.98	93.01	661,443
19 Mar 15	92.70000 -0.66	93.31	92.09	93.06	390,430
18 Mar 15	93.36000 +0.87	94.07	92.00	92.37	579,863
17 Mar 15	92.49000 -0.50	92.98	92.30	92.81	692,090
16 Mar 15	92.99000 +1.04	93.27	91.76	92.16	367,847
13 Mar 15	91.95000 -0.80	92.86	91.47	92.29	361,638
12 Mar 15	92.75000 +1.26	92.92	91.82	91.88	307,249
11 Mar 15	91.49000 +1.89	91.74	89.90	89.90	648,091
10 Mar 15	89.60000 -1.09	90.12	89.18	89.76	843,340
09 Mar 15	90.69000 +0.63	91.10	90.03	90.42	366,157
06 Mar 15	90.06000 +0.64	90.78	89.16	89.16	389,255
05 Mar 15	89.42000 +0.53	89.57	88.57	89.10	631,682
04 Mar 15	88.89000 -1.40	89.72	88.83	89.72	433,476
03 Mar 15	90.29000 -0.04	90.69	89.39	89.91	365,355
02 Mar 15	90.33000 +1.02	90.49	89.42	89.42	356,620
27 Feb 15	89.31000 -0.32	90.19	89.31	89.35	303,784
26 Feb 15	89.63000 +0.04	89.97	89.31	89.44	306,863
25 Feb 15	89.59000 -0.37	90.27	89.43	89.69	233,308
24 Feb 15	89.96000 +0.23	90.56	89.59	89.59	477,793
23 Feb 15	89.73000 -0.45	90.15	89.20	90.15	355,927
20 Feb 15	90.18000 +0.55	90.29	88.40	89.30	287,772
19 Feb 15	89.63000 +0.42	89.99	88.71	88.71	227,583
18 Feb 15	89.21000 -0.25	89.88	88.85	89.12	346,972
17 Feb 15	89.46000 +0.29	90.26	88.94	88.94	316,012
13 Feb 15	89.17000 +0.21	89.53	88.56	88.69	295,020
12 Feb 15	88.96000 +0.88	89.18	88.02	88.56	343,081
11 Feb 15	88.08000 +0.58	88.29	87.09	87.48	349,485
10 Feb 15	87.50000 +0.24	88.12	87.04	88.00	384,947
09 Feb 15	87.26000 +0.86	87.47	85.62	85.90	360,825
06 Feb 15	86.40000 +0.56	87.18	86.06	86.18	177,212
05 Feb 15	85.84000 +0.66	86.18	85.01	85.31	201,470
04 Feb 15	85.18000 -0.31	85.93	84.62	84.87	350,535
03 Feb 15	85.49000 +1.34	86.75	83.91	84.80	535,056
02 Feb 15	84.15000 +1.34	84.18	81.82	82.71	396,462
30 Jan 15	82.81000 -0.92	83.97	82.21	82.83	264,923
29 Jan 15	83.73000 +0.87	83.85	82.33	83.12	285,695
28 Jan 15	82.86000 -1.43	84.99	82.57	84.99	187,539
27 Jan 15	84.29000 -0.59	84.76	83.29	83.59	160,504
26 Jan 15	84.88000 +0.39	84.89	83.75	84.42	310,677
23 Jan 15	84.49000 -0.54	85.00	83.96	84.66	168,415
22 Jan 15	85.03000 +1.97	85.08	82.92	83.67	226,810
21 Jan 15	83.06000 +0.08	83.74	82.30	82.94	189,942
20 Jan 15	82.98000 -1.24	84.47	82.54	84.38	229,188
16 Jan 15	84.22000 +1.10	84.31	82.52	82.52	236,432
15 Jan 15	83.12000 -0.47	84.16	82.55	83.65	210,732
14 Jan 15	83.59000 -1.41	84.21	82.32	83.83	352,427
13 Jan 15	85.00000 -0.40	87.02	84.08	85.79	295,665
12 Jan 15	85.40000 -0.66	86.33	84.83	86.17	217,785
09 Jan 15	86.06000 -1.07	87.32	85.66	87.12	200,014
08 Jan 15	87.13000 +1.52	87.62	86.09	86.61	295,495
07 Jan 15	85.61000 +0.97	85.67	84.06	85.49	310,806
06 Jan 15	84.64000 -0.99	85.65	83.91	85.39	266,099
05 Jan 15	85.63000 -1.82	86.83	85.48	86.44	166,751
02 Jan 15	87.45000 -0.17	88.00	86.58	87.82	212,997
31 Dec 14	87.62000 -1.60	89.87	87.58	89.54	183,156
30 Dec 14	89.22000 +1.01	89.30	87.84	87.88	159,006
29 Dec 14	88.21000 +0.38	89.13	87.73	87.79	247,909
26 Dec 14	87.83000 -0.09	88.55	87.76	88.15	91,976
24 Dec 14	87.92000 -0.16	88.19	87.16	87.93	90,773
23 Dec 14	88.08000 +0.73	88.56	87.70	87.79	149,685
22 Dec 14	87.35000 +0.23	87.67	86.93	87.02	174,799
19 Dec 14	87.12000 +0.20	87.38	86.48	86.75	475,238
18 Dec 14	86.92000 +1.91	86.97	85.52	86.43	235,595
17 Dec 14	85.01000 +2.02	85.11	82.66	83.48	262,314
16 Dec 14	82.99000 -0.29	84.31	82.81	82.96	255,786
15 Dec 14	83.28000 -0.58	84.74	82.86	84.74	438,284
12 Dec 14	83.86000 -2.04	85.87	83.78	84.80	228,950
11 Dec 14	85.90000 +0.80	86.62	85.37	85.94	178,696
10 Dec 14	85.10000 -1.75	86.86	85.03	86.74	302,610
09 Dec 14	86.85000 -0.36	86.94	85.40	86.19	227,364
08 Dec 14	87.21000 +0.47	87.89	86.37	86.48	288,737
05 Dec 14	86.74000 +0.38	87.06	86.58	86.58	169,573
04 Dec 14	86.36000 -0.40	87.00	86.01	86.64	195,481
03 Dec 14	86.76000 +0.73	87.08	86.08	86.10	147,961
02 Dec 14	86.03000 +1.13	86.12	85.11	85.11	146,438
01 Dec 14	84.90000 -0.82	85.66	84.73	85.45	352,416
28 Nov 14	85.72000 -0.47	86.37	85.59	86.37	127,378
26 Nov 14	86.19000 -0.48	86.80	85.92	86.56	234,507
25 Nov 14	86.67000 +0.07	86.98	86.19	86.63	210,806
24 Nov 14	86.60000 +1.11	86.60	85.53	85.70	289,437
21 Nov 14	85.49000 -0.29	87.12	85.45	86.66	266,832
20 Nov 14	85.78000 +0.47	85.94	84.70	84.70	325,192
19 Nov 14	85.31000 -0.13	85.46	84.85	85.45	187,024
18 Nov 14	85.44000 -0.05	86.12	85.24	85.49	335,754
17 Nov 14	85.49000 -0.04	85.95	85.35	85.68	257,562
14 Nov 14	85.53000 -0.24	85.84	85.36	85.59	511,168
13 Nov 14	85.77000 -0.40	86.25	85.46	86.11	340,145
12 Nov 14	86.17000 +0.29	86.22	85.21	85.21	345,135
11 Nov 14	85.88000 -0.11	86.30	85.68	86.12	138,323
10 Nov 14	85.99000 +0.57	86.06	85.32	85.38	194,487
07 Nov 14	85.42000 -0.02	85.58	84.95	85.44	225,321
06 Nov 14	85.44000 -0.08	85.58	84.62	85.47	217,174
05 Nov 14	85.52000 +0.63	85.59	84.97	85.55	306,353
04 Nov 14	84.89000 +0.18	85.18	84.24	84.60	290,355
03 Nov 14	84.71000 +0.46	85.19	83.69	84.07	369,824
31 Oct 14	84.25000 +1.36	84.35	83.00	83.67	388,596
30 Oct 14	82.89000 -0.01	83.45	82.51	82.75	282,681
29 Oct 14	82.90000 +0.21	83.36	82.44	82.62	366,412
28 Oct 14	82.69000 +1.65	84.07	81.67	84.07	396,940
27 Oct 14	81.04000 +0.65	81.17	79.95	80.05	466,266
24 Oct 14	80.39000 +0.50	80.47	79.82	79.82	342,666
23 Oct 14	79.89000 +0.00	80.71	79.60	80.71	424,301
22 Oct 14	79.89000 +0.56	80.75	79.13	79.70	404,498
21 Oct 14	79.33000 +2.08	79.33	77.62	77.75	490,312
20 Oct 14	77.25000 +1.25	77.28	75.53	75.67	717,203
17 Oct 14	76.00000 +2.81	76.03	73.98	74.09	783,184
16 Oct 14	73.19000 -0.70	73.69	72.34	72.54	1,504,916
15 Oct 14	73.89000 -2.74	75.67	73.77	75.52	986,116
14 Oct 14	76.63000 -0.17	77.79	76.57	77.22	582,257
13 Oct 14	76.80000 -0.97	78.43	76.71	77.80	340,154
10 Oct 14	77.77000 -0.75	79.01	77.75	78.45	402,066
09 Oct 14	78.52000 -1.43	80.00	78.52	79.84	445,599
08 Oct 14	79.95000 +1.35	79.99	78.44	78.79	570,310
07 Oct 14	78.60000 -0.58	79.45	78.37	78.69	428,819
06 Oct 14	79.18000 -0.61	80.13	79.10	80.03	235,975
03 Oct 14	79.79000 +0.42	80.23	79.48	79.77	322,544
02 Oct 14	79.37000 +0.32	79.68	78.43	79.10	400,498
01 Oct 14	79.05000 -1.08	80.04	78.81	79.95	643,169
30 Sep 14	80.13000 -0.95	81.25	80.12	80.96	481,887
29 Sep 14	81.08000 -0.36	81.32	80.62	80.65	247,373
26 Sep 14	81.44000 +0.43	81.58	80.80	81.22	133,807
25 Sep 14	81.01000 -0.81	81.53	80.61	81.53	267,134
24 Sep 14	81.82000 +0.52	82.02	80.95	81.31	272,125
23 Sep 14	81.30000 -1.24	82.50	81.30	82.41	256,049
22 Sep 14	82.54000 -0.51	83.10	82.10	82.97	391,314
19 Sep 14	83.05000 -0.32	83.50	82.65	83.34	637,800
18 Sep 14	83.37000 +0.00	83.69	83.27	83.41	462,500
17 Sep 14	83.37000 -0.02	83.83	82.99	83.45	276,800
16 Sep 14	83.39000 +0.10	83.63	82.83	83.12	330,000
15 Sep 14	83.29000 -0.27	83.71	83.00	83.50	264,400
12 Sep 14	83.56000 -0.07	83.85	83.10	83.38	234,700
11 Sep 14	83.63000 +0.07	83.73	83.13	83.13	294,400
10 Sep 14	83.56000 -0.30	84.39	83.30	83.85	465,800
09 Sep 14	83.86000 -0.08	84.45	83.13	83.70	707,900
08 Sep 14	83.94000 +0.09	84.28	83.49	83.88	239,100
05 Sep 14	83.85000 +0.14	83.86	83.14	83.50	180,500
04 Sep 14	83.71000 -0.52	84.32	83.61	84.19	315,400
03 Sep 14	84.23000 +0.62	84.40	83.87	84.03	380,700
02 Sep 14	83.61000 +0.63	84.17	83.05	83.05	394,300
29 Aug 14	82.98000 +0.74	83.07	82.35	82.42	181,400
28 Aug 14	82.24000 -0.60	82.79	82.18	82.64	329,600
27 Aug 14	82.84000 +0.36	83.15	82.57	82.81	418,200
26 Aug 14	82.48000 +0.04	82.75	82.38	82.39	256,100
25 Aug 14	82.44000 +0.70	82.69	81.86	82.22	231,100
22 Aug 14	81.74000 -0.43	82.32	81.71	82.11	297,300
21 Aug 14	82.17000 +0.63	82.30	81.23	81.84	197,600
20 Aug 14	81.54000 -0.16	81.79	81.27	81.35	281,500
19 Aug 14	81.70000 +0.08	81.93	81.42	81.65	317,500
18 Aug 14	81.62000 +0.48	81.86	81.44	81.44	368,800
15 Aug 14	81.14000 -0.60	81.96	80.76	81.96	373,800
14 Aug 14	81.74000 +0.74	81.88	81.16	81.16	185,700
13 Aug 14	81.00000 +0.92	81.17	80.29	80.49	283,200
12 Aug 14	80.08000 +0.01	80.78	79.88	80.13	361,800
11 Aug 14	80.07000 -0.08	80.55	79.79	79.96	528,000
08 Aug 14	80.15000 +0.12	80.37	79.79	80.18	398,700
07 Aug 14	80.03000 -0.20	80.96	79.85	80.60	370,600
06 Aug 14	80.23000 +0.17	80.83	79.51	79.58	455,500
05 Aug 14	80.06000 -1.13	81.26	79.88	80.95	420,000
04 Aug 14	81.19000 +0.90	81.29	80.27	80.53	584,400
01 Aug 14	80.29000 +0.03	80.43	79.53	80.08	499,300
31 Jul 14	80.26000 -0.90	81.37	79.94	80.69	560,600
30 Jul 14	81.16000 -0.69	82.03	80.97	82.03	439,400
29 Jul 14	81.85000 -0.65	82.73	81.85	82.50	402,400
28 Jul 14	82.50000 +0.76	82.67	81.32	81.73	470,100
25 Jul 14	81.74000 +0.91	82.41	81.00	81.98	560,900
24 Jul 14	80.83000 +0.47	81.02	79.99	80.16	429,100
23 Jul 14	80.36000 -0.41	80.97	80.35	80.96	291,400
22 Jul 14	80.77000 +0.56	80.81	80.10	80.39	549,100
21 Jul 14	80.21000 +0.34	80.27	79.30	79.52	306,400
18 Jul 14	79.87000 +0.80	80.07	79.01	79.08	212,900
17 Jul 14	79.07000 -0.22	79.74	78.98	79.27	357,100
16 Jul 14	79.29000 -0.30	80.22	79.02	79.94	352,000
15 Jul 14	79.59000 -0.01	80.10	79.15	79.77	222,100
14 Jul 14	79.60000 +0.65	79.90	79.38	79.60	255,400
11 Jul 14	78.95000 -0.01	79.22	78.42	78.78	281,400
10 Jul 14	78.96000 -0.44	79.35	78.29	78.43	284,700
09 Jul 14	79.40000 +0.32	79.79	78.99	79.49	309,500
08 Jul 14	79.08000 -0.76	79.85	78.85	79.67	416,000
07 Jul 14	79.84000 +0.01	79.86	79.30	79.77	192,200
03 Jul 14	79.83000 +0.77	80.02	79.15	79.37	190,200
02 Jul 14	79.06000 -0.74	80.20	78.83	79.82	272,600
01 Jul 14	79.80000 +0.90	80.45	78.97	79.34	546,500
30 Jun 14	78.90000 +0.46	79.14	78.38	78.38	515,200
27 Jun 14	78.44000 -0.01	78.76	78.16	78.39	728,900
26 Jun 14	78.45000 -0.21	78.65	77.89	78.60	232,500
25 Jun 14	78.66000 +0.69	78.70	77.75	77.94	317,700
24 Jun 14	77.97000 -0.10	78.98	77.52	77.74	339,800
23 Jun 14	78.07000 +0.39	78.18	77.56	77.79	361,300
20 Jun 14	77.68000 -1.27	79.54	77.56	79.23	1,595,800
19 Jun 14	78.95000 -0.02	79.12	78.62	79.12	200,600
18 Jun 14	78.97000 -0.05	79.17	78.64	79.17	422,400
17 Jun 14	79.02000 +1.47	79.55	77.47	77.63	539,000
16 Jun 14	77.55000 -0.77	78.31	77.42	78.24	482,900
13 Jun 14	78.32000 -0.47	78.94	78.05	78.69	400,300
12 Jun 14	78.79000 -0.38	79.47	78.49	79.20	448,400
11 Jun 14	79.17000 -0.58	79.79	79.12	79.54	274,300
10 Jun 14	79.75000 +0.35	79.83	79.07	79.38	411,400
09 Jun 14	79.40000 +0.17	79.55	78.95	79.13	416,500
06 Jun 14	79.23000 +0.24	79.48	78.98	79.02	847,000
05 Jun 14	78.99000 -0.04	79.45	78.69	79.19	496,300
04 Jun 14	79.03000 +0.39	79.48	78.43	78.44	410,800
03 Jun 14	78.64000 +0.31	78.80	77.88	78.22	243,100
02 Jun 14	78.33000 +0.17	78.74	77.67	78.37	359,700
30 May 14	78.16000 -0.09	78.71	77.84	78.13	262,900
29 May 14	78.25000 +0.83	78.31	77.19	77.44	274,000
28 May 14	77.42000 -0.62	78.33	77.36	78.18	329,700
27 May 14	78.04000 +0.40	78.51	77.86	77.96	133,300
23 May 14	77.64000 +0.26	77.84	77.03	77.26	184,400
22 May 14	77.38000 +0.73	77.88	77.22	77.51	326,300
21 May 14	76.65000 +0.20	76.90	76.06	76.71	387,000
20 May 14	76.45000 -0.30	76.95	76.05	76.75	224,200
19 May 14	76.75000 +0.87	76.87	75.69	75.69	219,800
16 May 14	75.88000 -0.08	76.40	75.45	76.01	250,500
15 May 14	75.96000 -1.31	76.91	75.12	76.88	248,900
14 May 14	77.27000 -0.78	78.16	77.00	77.89	198,100
13 May 14	78.05000 +0.34	78.26	77.28	77.73	354,300
12 May 14	77.71000 +0.59	77.89	77.29	77.53	293,400
09 May 14	77.12000 -0.48	77.48	76.72	77.42	181,000
08 May 14	77.60000 +0.14	78.67	77.47	77.53	433,700
07 May 14	77.46000 +0.80	77.55	76.21	76.53	503,000
06 May 14	76.66000 -0.50	77.47	76.50	77.00	422,800
05 May 14	77.16000 -0.15	77.36	76.22	76.63	232,700
02 May 14	77.31000 +0.19	77.90	77.09	77.13	302,100
01 May 14	77.12000 +0.41	77.36	76.17	76.82	370,700
30 Apr 14	76.71000 +0.90	76.75	75.14	75.74	643,800
29 Apr 14	75.81000 +0.02	76.27	75.60	75.87	277,900
28 Apr 14	75.79000 -0.09	76.67	75.37	76.07	519,900
25 Apr 14	75.88000 -3.31	76.50	75.04	75.04	957,200
24 Apr 14	79.19000 -0.25	80.41	78.86	79.82	405,900
23 Apr 14	79.44000 +0.71	79.47	78.64	78.70	329,700
22 Apr 14	78.73000 +0.85	78.94	77.60	77.92	326,800
21 Apr 14	77.88000 +0.00	78.24	77.51	78.07	316,600
17 Apr 14	77.88000 +0.10	78.11	77.47	77.83	201,100
16 Apr 14	77.78000 -0.07	77.87	77.09	77.18	431,200
15 Apr 14	77.85000 +0.44	77.94	77.00	77.39	279,000
14 Apr 14	77.41000 +0.00	77.68	76.88	77.68	882,100
11 Apr 14	77.41000 -0.66	78.10	77.20	77.59	548,300
10 Apr 14	78.07000 +0.01	78.69	77.76	77.89	882,100
09 Apr 14	78.06000 +0.96	78.13	77.00	77.44	327,300
08 Apr 14	77.10000 +0.16	77.23	76.56	76.95	637,700
07 Apr 14	76.94000 -1.86	78.89	76.88	78.78	750,700
04 Apr 14	78.80000 -0.79	80.66	78.73	80.07	699,500
03 Apr 14	79.59000 -0.29	80.09	79.47	80.09	466,800
02 Apr 14	79.88000 +0.19	80.19	79.48	79.60	539,400
01 Apr 14	79.69000 +0.06	80.41	78.96	80.00	624,400
31 Mar 14	79.63000 +1.21	79.82	78.74	78.82	644,500
28 Mar 14	78.42000 -0.13	79.11	78.09	78.57	576,200
27 Mar 14	78.55000 -0.58	79.34	78.28	78.89	425,000
26 Mar 14	79.13000 -0.60	80.63	79.05	80.16	467,500
25 Mar 14	79.73000 +0.08	80.07	79.34	79.86	466,300
24 Mar 14	79.65000 -0.21	80.39	79.27	80.16	451,100
21 Mar 14	79.86000 +0.79	81.28	79.34	79.34	936,300
20 Mar 14	79.07000 +0.30	79.31	78.48	78.48	413,100
19 Mar 14	78.77000 +0.04	79.19	78.27	78.66	346,900
18 Mar 14	78.73000 +1.20	78.88	77.59	77.59	448,800
17 Mar 14	77.53000 -0.05	78.09	77.10	77.72	427,300
14 Mar 14	77.58000 -0.09	78.35	77.12	77.67	286,100
13 Mar 14	77.67000 +0.05	78.04	76.80	77.85	511,600
12 Mar 14	77.62000 -0.18	78.05	77.09	77.30	405,100
11 Mar 14	77.80000 -0.85	79.10	77.77	79.04	367,200
10 Mar 14	78.65000 +0.17	78.76	78.17	78.45	371,600
07 Mar 14	78.48000 +0.41	78.79	78.01	78.39	240,300
06 Mar 14	78.07000 +0.49	78.28	77.43	77.83	469,000
05 Mar 14	77.58000 +0.33	77.61	76.95	77.32	286,900
04 Mar 14	77.25000 +0.93	77.41	76.76	77.00	412,700
03 Mar 14	76.32000 -0.67	76.95	76.11	76.51	607,000
28 Feb 14	76.99000 +1.21	77.44	75.76	75.76	484,800
27 Feb 14	75.78000 +0.61	75.87	75.17	75.17	314,400
26 Feb 14	75.17000 +0.52	75.28	74.63	74.92	407,800
25 Feb 14	74.65000 -0.06	75.09	74.00	74.67	349,900
24 Feb 14	74.71000 +0.16	75.23	74.08	74.60	591,900
21 Feb 14	74.55000 +0.24	74.90	74.39	74.75	186,100
20 Feb 14	74.31000 -0.01	74.71	73.80	74.26	354,000
19 Feb 14	74.32000 -0.36	75.74	74.25	74.64	438,500
18 Feb 14	74.68000 +0.38	74.90	74.22	74.31	307,300
14 Feb 14	74.30000 +0.39	74.30	73.66	73.93	221,100
13 Feb 14	73.91000 +0.23	74.19	72.79	73.09	304,300
12 Feb 14	73.68000 +0.92	73.68	72.79	72.80	366,800
11 Feb 14	72.76000 +0.52	72.96	71.75	72.29	372,300
10 Feb 14	72.24000 +0.16	72.37	71.54	72.04	286,600
07 Feb 14	72.08000 +0.09	72.84	71.92	72.03	413,100
06 Feb 14	71.99000 +0.48	72.20	71.15	71.54	347,600
05 Feb 14	71.51000 -0.10	71.79	70.81	71.34	493,400
04 Feb 14	71.61000 +0.00	72.13	71.00	71.75	575,500
03 Feb 14	71.61000 -3.06	74.65	70.22	74.42	1,122,500
31 Jan 14	74.67000 +0.99	75.95	73.99	74.59	788,400
30 Jan 14	73.68000 +0.45	74.45	73.36	74.28	467,500
29 Jan 14	73.23000 -0.28	73.80	72.87	73.07	316,400
28 Jan 14	73.51000 +0.63	73.90	73.07	73.13	324,400
27 Jan 14	72.88000 -0.31	73.70	72.51	73.57	232,000
24 Jan 14	73.19000 -1.62	74.62	73.18	74.62	355,100
23 Jan 14	74.81000 -1.37	75.80	74.58	75.80	268,200
22 Jan 14	76.18000 +0.41	76.33	75.44	75.95	283,700
21 Jan 14	75.77000 -0.27	76.63	75.47	76.63	334,500
17 Jan 14	76.04000 -0.35	76.75	76.02	76.41	203,400
16 Jan 14	76.39000 -0.90	77.48	76.30	77.08	284,000
15 Jan 14	77.29000 +0.72	77.58	76.51	76.60	357,300
14 Jan 14	76.57000 +1.07	76.64	75.39	75.73	238,100
13 Jan 14	75.50000 -1.31	76.77	75.29	76.54	203,400
10 Jan 14	76.81000 +0.02	77.04	76.36	76.92	209,600
09 Jan 14	76.79000 -0.14	77.43	76.58	77.33	318,300
08 Jan 14	76.93000 -0.07	77.53	76.64	76.97	350,400
07 Jan 14	77.00000 +0.98	77.51	76.34	76.50	338,200
06 Jan 14	76.02000 +0.32	76.38	75.67	76.00	202,400
03 Jan 14	75.70000 +0.23	75.97	75.22	75.50	331,800
02 Jan 14	75.47000 -1.94	77.50	75.42	77.41	318,000
31 Dec 13	77.41000 +0.63	77.55	76.75	76.84	153,400
30 Dec 13	76.78000 -0.26	77.05	76.49	76.92	141,800
27 Dec 13	77.04000 +0.14	77.20	76.63	77.20	152,200
26 Dec 13	76.90000 +0.08	77.22	76.55	76.96	116,300
24 Dec 13	76.82000 -0.15	76.92	76.50	76.82	100,800
23 Dec 13	76.97000 +0.28	77.11	76.48	76.84	266,100
20 Dec 13	76.69000 +1.32	76.76	75.05	75.15	719,700
19 Dec 13	75.37000 -0.54	75.91	75.27	75.91	255,900
18 Dec 13	75.91000 +0.97	75.95	74.26	75.20	350,300
17 Dec 13	74.94000 -0.42	75.64	74.92	75.26	343,000
16 Dec 13	75.36000 +0.63	75.81	74.86	75.07	517,400
13 Dec 13	74.73000 -0.05	75.20	74.21	75.13	358,400
12 Dec 13	74.78000 +0.52	74.93	73.69	74.24	404,700
11 Dec 13	74.26000 -1.34	75.79	74.16	75.79	391,600
10 Dec 13	75.60000 +0.30	75.63	74.91	75.11	299,400
09 Dec 13	75.30000 -0.06	75.50	74.88	75.38	323,800
06 Dec 13	75.36000 +1.30	75.43	74.32	74.73	232,300
05 Dec 13	74.06000 -0.50	74.58	73.54	74.50	406,600
04 Dec 13	74.56000 +0.24	74.82	73.72	73.96	331,100
03 Dec 13	74.32000 -0.73	75.02	73.81	74.86	305,100
02 Dec 13	75.05000 +0.07	75.86	74.70	75.00	333,100
29 Nov 13	74.98000 +0.16	75.29	74.72	74.72	180,000
27 Nov 13	74.82000 +0.19	75.06	74.44	74.62	280,700
26 Nov 13	74.63000 -0.21	75.22	74.43	74.75	290,700
25 Nov 13	74.84000 -0.08	75.21	74.57	74.92	383,000
22 Nov 13	74.92000 +0.40	74.94	74.17	74.43	294,800
21 Nov 13	74.52000 +0.91	74.57	73.47	73.93	561,600
20 Nov 13	73.61000 +0.53	74.06	73.04	73.36	364,300
19 Nov 13	73.08000 +0.02	73.34	72.82	73.00	306,600
18 Nov 13	73.06000 +0.31	73.46	72.57	72.75	392,800
15 Nov 13	72.75000 +0.12	72.76	72.26	72.69	206,400
14 Nov 13	72.63000 +1.30	72.82	71.07	71.54	286,000
13 Nov 13	71.33000 +0.35	71.46	70.60	70.60	350,400
12 Nov 13	70.98000 -0.27	71.55	70.79	70.90	203,800
11 Nov 13	71.25000 +0.00	71.29	70.69	71.19	184,100
08 Nov 13	71.25000 +1.35	71.34	70.06	70.06	318,200
07 Nov 13	69.90000 -0.63	71.17	69.89	70.82	256,900
06 Nov 13	70.53000 +0.20	70.59	70.18	70.38	408,400
05 Nov 13	70.33000 -0.61	70.84	70.26	70.81	359,400
04 Nov 13	70.94000 -0.02	71.20	70.73	71.15	445,300
01 Nov 13	70.96000 -0.22	71.42	70.52	71.37	465,200
31 Oct 13	71.18000 -0.93	72.25	71.14	71.90	393,900
30 Oct 13	72.11000 +0.13	72.51	71.91	72.00	573,400
29 Oct 13	71.98000 +1.53	72.79	70.65	71.00	1,132,800
28 Oct 13	70.45000 +0.02	70.75	70.15	70.56	679,500
25 Oct 13	70.43000 +0.03	70.74	70.17	70.40	384,600
24 Oct 13	70.40000 -0.27	70.96	70.26	70.68	433,900
23 Oct 13	70.67000 -0.73	71.27	70.59	71.21	344,200
22 Oct 13	71.40000 -0.44	72.35	71.28	71.92	367,200
21 Oct 13	71.84000 -0.65	72.12	71.62	72.12	485,000
18 Oct 13	72.49000 +0.52	72.53	71.64	72.02	223,200
17 Oct 13	71.97000 +0.66	72.22	71.02	71.02	328,000
16 Oct 13	71.31000 +0.83	71.80	70.74	70.75	359,600
15 Oct 13	70.48000 -0.48	71.49	70.43	70.71	466,100
14 Oct 13	70.96000 +0.48	71.00	70.04	70.21	227,800
11 Oct 13	70.48000 -0.10	70.57	70.02	70.32	236,400
10 Oct 13	70.58000 +2.03	70.60	69.10	69.10	299,600
09 Oct 13	68.55000 -0.02	69.01	68.35	68.81	81,600
08 Oct 13	68.57000 -0.27	69.16	68.43	68.86	314,100
07 Oct 13	68.84000 -1.12	69.48	68.84	69.34	285,500
04 Oct 13	69.96000 +0.75	70.06	69.19	69.22	445,800
03 Oct 13	69.21000 +0.84	69.29	67.60	68.35	636,000
02 Oct 13	68.37000 +0.76	68.39	66.99	67.10	533,100
01 Oct 13	67.61000 +0.62	67.97	67.09	67.23	569,400
30 Sep 13	66.99000 -0.21	67.34	66.29	66.53	534,800
27 Sep 13	67.20000 -0.21	67.70	66.94	66.94	382,800
26 Sep 13	67.41000 -0.05	67.99	67.15	67.45	412,500
25 Sep 13	67.46000 +0.76	67.59	66.58	66.72	334,500
24 Sep 13	66.70000 +0.55	67.12	65.93	66.26	207,400
23 Sep 13	66.15000 -0.07	66.40	65.91	66.22	306,400
20 Sep 13	66.22000 +0.21	66.46	65.96	66.24	547,100
19 Sep 13	66.01000 -0.68	66.83	65.95	66.70	412,200
18 Sep 13	66.69000 -0.36	67.26	66.32	67.09	461,400
17 Sep 13	67.05000 +0.85	67.23	66.06	66.20	514,300
16 Sep 13	66.20000 +0.20	66.81	66.02	66.75	501,400
13 Sep 13	66.00000 -0.02	66.30	65.92	66.25	304,900
12 Sep 13	66.02000 -0.79	66.86	65.90	66.86	358,400
11 Sep 13	66.81000 -0.10	67.13	66.61	66.86	408,300
10 Sep 13	66.91000 +0.48	67.06	66.61	66.88	299,300
09 Sep 13	66.43000 +0.90	66.44	65.30	65.44	322,900
06 Sep 13	65.53000 -0.35	66.08	64.89	66.04	465,700
05 Sep 13	65.88000 +0.18	66.30	65.58	65.61	345,000
04 Sep 13	65.70000 +0.70	66.10	64.66	65.03	322,100
03 Sep 13	65.00000 +0.19	65.96	64.30	65.48	734,000
30 Aug 13	64.81000 -0.21	65.12	64.17	65.12	538,700
29 Aug 13	65.02000 +0.98	65.37	64.07	64.07	262,500
28 Aug 13	64.04000 -0.38	64.86	63.95	64.42	283,600
27 Aug 13	64.42000 -1.41	65.26	64.38	65.22	389,900
26 Aug 13	65.83000 +0.01	66.37	65.61	65.89	200,900
23 Aug 13	65.82000 +0.15	65.94	65.22	65.73	204,500
22 Aug 13	65.67000 +0.55	66.54	65.30	65.43	250,500
21 Aug 13	65.12000 +0.15	65.56	64.31	64.97	509,500
20 Aug 13	64.97000 +0.33	65.19	64.39	64.63	250,100
19 Aug 13	64.64000 -0.69	65.47	64.63	65.10	368,100
16 Aug 13	65.33000 +0.27	65.79	65.07	65.07	228,600
15 Aug 13	65.06000 -1.36	66.05	64.96	65.94	336,300
14 Aug 13	66.42000 -0.16	66.73	65.90	66.55	545,500
13 Aug 13	66.58000 -0.03	66.89	66.31	66.75	233,500
12 Aug 13	66.61000 -0.51	67.03	66.36	66.64	265,600
09 Aug 13	67.12000 +0.20	67.40	66.51	66.88	347,500
08 Aug 13	66.92000 -0.07	68.36	66.77	68.36	442,500
07 Aug 13	66.99000 -0.52	67.58	66.87	67.19	515,900
06 Aug 13	67.51000 -0.92	68.28	67.20	68.28	489,900
05 Aug 13	68.43000 -0.09	68.64	68.08	68.34	360,100
02 Aug 13	68.52000 -0.60	69.37	68.36	68.80	376,700
01 Aug 13	69.12000 +1.03	69.41	68.68	68.76	713,100
31 Jul 13	68.09000 +0.34	68.80	67.95	68.09	668,100
30 Jul 13	67.75000 +0.13	68.05	67.37	67.99	386,500
29 Jul 13	67.62000 -0.66	68.28	67.37	68.08	295,400
26 Jul 13	68.28000 +0.38	68.31	67.54	67.71	382,100
25 Jul 13	67.90000 -0.27	68.24	67.65	67.99	467,700
24 Jul 13	68.17000 +0.20	68.84	67.60	68.23	607,700
23 Jul 13	67.97000 -0.76	68.99	67.87	68.70	664,200
22 Jul 13	68.73000 +0.78	68.94	67.95	68.00	628,300
19 Jul 13	67.95000 -5.35	68.08	65.66	67.51	2,523,600
18 Jul 13	73.30000 +0.94	73.32	72.57	72.71	396,800
17 Jul 13	72.36000 +0.00	72.81	72.08	72.62	322,100
16 Jul 13	72.36000 -0.23	72.87	72.07	72.67	298,400
15 Jul 13	72.59000 -0.38	72.94	72.10	72.49	567,900
12 Jul 13	72.97000 +0.88	73.02	71.95	72.23	342,200
11 Jul 13	72.09000 +0.84	72.26	71.35	72.14	285,900
10 Jul 13	71.25000 +0.29	71.50	70.57	71.02	299,800
09 Jul 13	70.96000 +1.20	71.09	70.15	70.30	386,600
08 Jul 13	69.76000 +0.15	70.26	69.71	70.00	324,400
05 Jul 13	69.61000 +1.28	69.64	68.59	68.93	195,800
03 Jul 13	68.33000 -0.19	68.62	68.03	68.04	161,700
02 Jul 13	68.52000 -0.91	69.63	68.41	69.34	459,600
01 Jul 13	69.43000 +0.32	69.79	68.71	69.40	840,100
28 Jun 13	69.11000 +0.54	69.28	67.74	68.25	596,400
27 Jun 13	68.57000 +1.20	68.90	67.56	67.79	499,900
26 Jun 13	67.37000 +0.94	67.55	66.46	66.78	369,300
25 Jun 13	66.43000 +0.40	66.68	65.84	66.44	386,100
24 Jun 13	66.03000 -0.71	66.42	65.50	66.34	610,500
21 Jun 13	66.74000 +0.03	67.25	66.00	67.11	883,900
20 Jun 13	66.71000 -0.55	67.56	66.47	66.65	626,600
19 Jun 13	67.26000 +0.02	68.36	67.23	67.52	659,000
18 Jun 13	67.24000 +0.28	67.43	66.84	67.12	398,800
17 Jun 13	66.96000 +0.56	67.29	66.66	67.03	550,300
14 Jun 13	66.40000 -0.92	67.46	66.10	66.79	604,400
13 Jun 13	67.32000 +1.29	67.55	65.77	65.89	557,900
12 Jun 13	66.03000 -0.35	67.04	65.90	66.72	563,100
11 Jun 13	66.38000 -0.40	66.98	65.64	66.08	404,100
10 Jun 13	66.78000 +0.29	67.13	66.22	66.49	404,800
07 Jun 13	66.49000 +0.67	66.56	65.55	66.12	360,000
06 Jun 13	65.82000 +0.75	65.82	64.49	65.01	721,900
05 Jun 13	65.07000 -0.71	65.65	64.80	65.65	563,600
04 Jun 13	65.78000 -0.63	66.57	65.06	66.42	820,800
03 Jun 13	66.41000 +0.52	66.44	65.19	65.86	739,600
31 May 13	65.89000 -0.47	66.67	65.87	66.19	641,000
30 May 13	66.36000 +1.18	66.45	65.17	65.39	577,900
29 May 13	65.18000 +0.27	65.22	64.40	64.54	551,500
28 May 13	64.91000 +0.48	65.34	64.34	64.88	707,200
24 May 13	64.43000 +0.62	64.47	63.35	63.80	413,200
23 May 13	63.81000 -0.59	64.09	63.30	64.09	471,700
22 May 13	64.40000 -0.54	65.34	64.35	64.99	605,900
21 May 13	64.94000 +0.29	65.27	64.48	64.57	428,500
20 May 13	64.65000 +0.35	64.65	64.07	64.21	325,600
17 May 13	64.30000 +0.52	64.59	63.78	63.99	363,000
16 May 13	63.78000 -0.26	64.31	63.59	63.78	328,300
15 May 13	64.04000 -0.16	64.24	63.54	64.00	425,100
14 May 13	64.20000 +0.52	64.23	63.56	63.56	402,100
13 May 13	63.68000 +0.25	63.74	63.08	63.20	452,400
10 May 13	63.43000 -0.57	64.08	63.17	63.91	542,200
09 May 13	64.00000 -0.35	64.72	63.78	64.17	610,700
08 May 13	64.35000 +0.32	64.35	63.41	63.72	652,100
07 May 13	64.03000 +0.97	64.07	62.75	63.18	580,300
06 May 13	63.06000 +0.37	63.18	62.49	62.49	364,000
03 May 13	62.69000 +0.93	63.22	62.12	62.15	451,800
02 May 13	61.76000 +0.46	62.15	61.32	61.50	469,500
01 May 13	61.30000 -1.25	62.74	61.28	62.07	516,200
30 Apr 13	62.55000 +0.87	62.55	61.44	61.52	882,800
29 Apr 13	61.68000 +0.01	62.03	61.41	62.00	394,300
26 Apr 13	61.67000 +1.04	62.00	60.78	61.00	640,000
25 Apr 13	60.63000 -0.05	61.15	60.29	60.91	643,900
24 Apr 13	60.68000 +0.93	60.72	59.59	59.82	444,300
23 Apr 13	59.75000 +1.12	59.85	58.85	58.98	416,100
22 Apr 13	58.63000 +0.03	58.78	57.87	58.66	363,200
19 Apr 13	58.60000 +0.88	58.65	57.47	57.81	423,500
18 Apr 13	57.72000 +0.25	57.92	57.26	57.46	517,700
17 Apr 13	57.47000 -1.09	58.27	57.14	58.06	427,500
16 Apr 13	58.56000 +0.91	58.65	57.93	58.08	405,400
15 Apr 13	57.65000 -1.56	60.51	57.62	60.51	659,000
12 Apr 13	59.21000 +0.18	59.26	58.67	58.88	601,200
11 Apr 13	59.03000 -0.63	59.62	58.70	59.61	794,800
10 Apr 13	59.66000 +0.79	60.19	59.00	59.13	399,300
09 Apr 13	58.87000 +0.03	59.03	58.39	58.83	386,300
08 Apr 13	58.84000 -0.05	59.01	58.17	58.94	262,300
05 Apr 13	58.89000 -0.17	59.05	58.19	58.41	568,300
04 Apr 13	59.06000 +0.89	59.16	58.26	58.35	548,100
03 Apr 13	58.17000 -0.66	58.93	58.17	58.75	706,600
02 Apr 13	58.83000 -0.20	59.33	58.63	59.32	304,100
01 Apr 13	59.03000 -0.64	59.76	58.91	59.65	246,700
28 Mar 13	59.67000 +0.70	59.77	58.79	59.06	510,300
27 Mar 13	58.97000 +0.21	59.07	58.32	58.55	445,100
26 Mar 13	58.76000 +0.10	59.06	58.62	58.91	405,400
25 Mar 13	58.66000 -0.11	59.09	58.47	59.03	451,200
22 Mar 13	58.77000 -0.11	59.21	58.69	59.20	485,200
21 Mar 13	58.88000 -0.84	59.85	58.76	59.22	474,000
20 Mar 13	59.72000 -0.53	60.69	59.71	60.29	494,700
19 Mar 13	60.25000 +0.15	60.41	59.96	60.15	253,100
18 Mar 13	60.10000 -0.45	60.45	59.81	59.93	373,800
15 Mar 13	60.55000 -0.35	60.84	60.40	60.84	414,100
14 Mar 13	60.90000 +0.47	61.31	60.34	60.57	222,500
13 Mar 13	60.43000 +0.28	60.65	60.10	60.16	271,500
12 Mar 13	60.15000 -0.09	60.34	59.99	60.17	311,100
11 Mar 13	60.24000 +0.34	60.63	59.55	59.64	293,800
08 Mar 13	59.90000 +0.96	60.15	59.20	59.31	380,000
07 Mar 13	58.94000 -0.03	59.60	58.90	59.13	301,000
06 Mar 13	58.97000 +0.47	59.15	58.57	58.73	374,800
05 Mar 13	58.50000 +0.73	58.85	58.08	58.08	618,500
04 Mar 13	57.77000 +0.25	57.91	57.01	57.30	323,000
01 Mar 13	57.52000 +0.02	57.87	56.66	57.27	519,900
28 Feb 13	57.50000 -0.18	58.00	57.47	57.73	990,100
27 Feb 13	57.68000 +0.22	58.12	57.27	57.57	701,600
26 Feb 13	57.46000 +0.11	57.75	56.90	57.65	386,100
25 Feb 13	57.35000 -1.54	59.38	57.29	59.06	319,800
22 Feb 13	58.89000 +0.12	59.15	58.70	58.77	354,600
21 Feb 13	58.77000 -0.23	59.09	58.47	58.91	229,900
20 Feb 13	59.00000 -0.63	59.78	58.92	59.62	290,800
19 Feb 13	59.63000 +0.48	59.73	59.13	59.16	439,300
15 Feb 13	59.15000 -0.02	59.32	58.94	58.99	279,100
14 Feb 13	59.17000 +0.04	59.22	58.88	58.90	227,700
13 Feb 13	59.13000 +0.12	59.24	58.67	59.05	373,300
12 Feb 13	59.01000 +0.00	59.23	58.85	59.07	340,900
11 Feb 13	59.01000 +0.14	59.17	58.61	58.75	356,300
08 Feb 13	58.87000 +0.47	58.87	58.47	58.67	425,000
07 Feb 13	58.40000 -0.02	58.65	57.56	58.64	451,300
06 Feb 13	58.42000 +0.34	58.42	57.57	57.70	641,700
05 Feb 13	58.08000 +0.00	58.39	56.89	58.10	700,900
04 Feb 13	58.08000 -0.58	58.66	57.59	58.50	679,500
01 Feb 13	58.66000 +1.27	61.86	58.53	60.24	1,784,500
31 Jan 13	57.39000 +0.25	57.51	56.60	56.93	465,000
30 Jan 13	57.14000 +0.33	57.19	56.65	56.88	673,500
29 Jan 13	56.81000 +0.71	56.96	55.77	56.12	464,300
28 Jan 13	56.10000 +0.61	56.15	55.52	55.64	453,000
25 Jan 13	55.49000 -0.11	55.63	55.20	55.60	737,600
24 Jan 13	55.60000 -0.95	56.23	55.42	56.22	769,500
23 Jan 13	56.55000 +0.30	56.56	56.05	56.18	452,100
22 Jan 13	56.25000 +0.15	56.43	55.85	56.00	798,100
18 Jan 13	56.10000 +0.51	56.33	55.29	55.71	393,100
17 Jan 13	55.59000 +0.59	56.14	55.04	55.40	632,200
16 Jan 13	55.00000 -0.58	55.56	54.97	55.56	306,900
15 Jan 13	55.58000 -0.11	55.69	55.26	55.33	249,700
14 Jan 13	55.69000 +0.03	55.69	55.27	55.49	157,900
11 Jan 13	55.66000 +0.35	55.66	54.95	55.37	300,100
10 Jan 13	55.31000 +0.02	55.67	54.99	55.43	462,700
09 Jan 13	55.29000 +0.77	55.31	54.58	54.80	416,900
08 Jan 13	54.52000 -0.84	55.40	54.39	55.19	578,200
07 Jan 13	55.36000 -0.55	55.84	55.31	55.61	311,600
04 Jan 13	55.91000 +0.43	55.93	55.31	55.38	387,600
03 Jan 13	55.48000 +0.23	55.78	54.95	55.10	455,300
02 Jan 13	55.25000 +1.73	55.25	54.33	54.36	429,300
31 Dec 12	53.52000 +0.48	53.55	52.67	52.89	336,800
28 Dec 12	53.04000 +0.14	53.41	52.63	52.73	280,600
27 Dec 12	52.90000 -0.24	53.34	52.71	53.34	332,200
26 Dec 12	53.14000 -0.54	53.87	53.07	53.65	225,600
24 Dec 12	53.68000 +0.01	54.07	53.35	53.54	167,600
21 Dec 12	53.67000 -0.37	54.04	53.25	53.48	714,000
20 Dec 12	54.04000 +0.24	54.23	53.52	53.98	634,800
19 Dec 12	53.80000 +0.29	54.70	53.71	54.66	560,500
18 Dec 12	53.51000 +0.66	53.53	52.83	52.92	561,200
17 Dec 12	52.85000 +1.30	52.85	51.69	51.81	407,500
14 Dec 12	51.55000 -0.89	52.69	51.06	52.36	747,200
13 Dec 12	52.44000 -0.33	52.93	52.42	52.57	498,500
12 Dec 12	52.77000 +0.12	53.66	52.65	52.90	732,800
11 Dec 12	52.65000 +0.47	52.65	52.16	52.32	426,000
10 Dec 12	52.18000 +0.19	52.52	51.69	51.92	351,900
07 Dec 12	51.99000 +0.07	52.19	51.79	52.13	217,200
06 Dec 12	51.92000 +0.05	52.02	51.65	51.91	300,100
05 Dec 12	51.87000 +0.65	52.07	51.20	51.38	258,700
04 Dec 12	51.22000 +0.27	51.44	50.77	50.82	397,700
03 Dec 12	50.95000 -0.25	51.50	50.61	51.44	593,300
30 Nov 12	51.20000 -0.07	51.53	50.97	51.29	577,700
29 Nov 12	51.27000 +0.56	51.39	50.86	50.96	395,700
28 Nov 12	50.71000 +0.08	50.87	50.16	50.49	477,600
27 Nov 12	50.63000 +0.03	50.89	50.31	50.60	423,100
26 Nov 12	50.60000 +0.44	50.62	50.16	50.16	341,300
23 Nov 12	50.16000 +0.27	50.33	49.85	49.97	391,500
21 Nov 12	49.89000 +0.42	50.00	49.35	49.51	558,100
20 Nov 12	49.47000 +0.22	49.68	49.06	49.19	505,000
19 Nov 12	49.25000 +0.61	49.67	48.78	49.67	1,210,600
16 Nov 12	48.64000 -0.34	49.20	48.36	49.17	1,206,100
15 Nov 12	48.98000 +0.18	49.38	48.76	48.86	869,000
14 Nov 12	48.80000 -1.18	50.37	48.77	50.02	653,600
13 Nov 12	49.98000 -0.74	50.82	49.95	50.47	509,200
12 Nov 12	50.72000 -0.36	51.51	50.01	51.33	1,054,100
09 Nov 12	51.08000 -0.19	51.54	50.82	51.14	298,300
08 Nov 12	51.27000 -0.76	52.38	51.00	51.89	621,900
07 Nov 12	52.03000 -1.56	53.69	51.71	53.49	430,600
06 Nov 12	53.59000 +0.53	53.83	53.01	53.33	287,400
05 Nov 12	53.06000 +0.20	53.18	52.62	53.01	321,300
02 Nov 12	52.86000 -0.56	53.72	52.82	53.04	462,900
01 Nov 12	53.42000 +0.50	54.13	53.09	53.09	632,200
31 Oct 12	52.92000 +0.26	53.07	52.50	52.61	474,000
26 Oct 12	52.66000 -0.17	52.90	52.31	52.87	313,400
25 Oct 12	52.83000 -0.34	53.49	52.58	53.36	332,200
24 Oct 12	53.17000 +0.35	53.41	52.62	52.90	428,300
23 Oct 12	52.82000 -0.59	53.02	52.62	52.73	784,800
22 Oct 12	53.41000 +0.48	53.51	52.65	52.74	635,000
19 Oct 12	52.93000 -0.58	54.14	52.79	53.10	873,500
18 Oct 12	53.51000 -6.50	56.18	53.50	55.31	2,096,500
17 Oct 12	60.01000 +1.18	60.20	58.97	58.98	276,100
16 Oct 12	58.83000 +1.17	58.85	57.72	58.03	310,700
15 Oct 12	57.66000 +0.56	57.86	57.04	57.10	289,600
12 Oct 12	57.10000 -1.13	58.29	57.04	58.00	265,200
11 Oct 12	58.23000 +0.25	58.74	58.13	58.52	242,700
10 Oct 12	57.98000 -0.10	58.43	57.86	58.08	371,600
09 Oct 12	58.08000 -0.29	58.36	57.56	58.05	275,000
08 Oct 12	58.37000 -0.10	58.47	58.10	58.39	153,200
05 Oct 12	58.47000 +0.42	58.86	58.21	58.34	215,500
04 Oct 12	58.05000 +0.77	58.11	57.29	57.45	264,500
03 Oct 12	57.28000 -0.43	57.89	57.23	57.89	253,300
02 Oct 12	57.71000 +0.19	57.82	57.27	57.55	243,100
01 Oct 12	57.52000 -0.35	57.98	57.31	57.87	558,600
28 Sep 12	57.87000 +0.16	58.00	57.43	57.45	307,200
27 Sep 12	57.71000 +0.51	57.72	57.05	57.50	206,100
26 Sep 12	57.20000 -0.47	57.69	57.06	57.67	207,000
25 Sep 12	57.67000 -0.67	58.98	57.63	58.72	197,900
24 Sep 12	58.34000 -0.26	59.05	58.29	58.55	344,000
21 Sep 12	58.60000 -0.91	59.97	58.59	59.86	485,800
20 Sep 12	59.51000 +0.41	59.60	58.56	58.73	403,800
19 Sep 12	59.10000 -0.21	59.76	59.00	59.09	374,100
18 Sep 12	59.31000 -0.22	59.58	59.26	59.36	386,800
17 Sep 12	59.53000 -0.47	60.00	59.50	59.91	357,200
14 Sep 12	60.00000 +0.01	60.69	59.84	60.22	455,300
13 Sep 12	59.99000 +0.47	60.18	58.85	59.29	446,800
12 Sep 12	59.52000 -0.30	60.17	59.29	60.00	306,600
11 Sep 12	59.82000 +0.32	59.99	59.45	59.45	403,300
10 Sep 12	59.50000 -0.39	59.98	59.23	59.93	349,700
07 Sep 12	59.89000 +0.40	59.98	59.68	59.70	256,500
06 Sep 12	59.49000 +0.76	59.89	58.85	58.85	412,500
05 Sep 12	58.73000 -0.76	59.68	58.56	59.47	422,500
04 Sep 12	59.49000 +0.75	59.50	58.36	58.64	438,100
31 Aug 12	58.74000 +1.03	58.88	57.78	58.00	425,800
30 Aug 12	57.71000 +0.21	57.72	57.15	57.23	281,100
29 Aug 12	57.50000 -0.11	57.80	57.37	57.55	370,900
28 Aug 12	57.61000 +0.13	57.96	57.30	57.39	146,500
27 Aug 12	57.48000 -0.05	58.05	57.33	57.79	239,900
24 Aug 12	57.53000 +0.46	57.65	56.89	57.05	112,700
23 Aug 12	57.07000 -0.48	57.78	57.05	57.57	154,100
22 Aug 12	57.55000 -0.31	58.12	57.24	57.73	205,000
21 Aug 12	57.86000 +0.13	58.35	57.57	57.79	249,000
20 Aug 12	57.73000 -0.02	57.82	57.27	57.54	140,200
17 Aug 12	57.75000 +0.36	57.95	57.36	57.42	346,500
16 Aug 12	57.39000 +0.31	57.67	56.72	57.00	258,900
15 Aug 12	57.08000 +1.03	57.20	55.99	56.10	188,800
14 Aug 12	56.05000 -0.24	57.16	55.92	56.68	246,600
13 Aug 12	56.29000 -0.34	56.65	55.79	56.65	131,000
10 Aug 12	56.63000 +0.47	56.69	55.76	55.87	243,500
09 Aug 12	56.16000 -0.30	56.83	56.06	56.36	537,500
08 Aug 12	56.46000 -0.15	57.00	56.20	56.26	229,700
07 Aug 12	56.61000 +0.43	56.72	56.31	56.50	302,800
06 Aug 12	56.18000 +0.29	56.72	55.79	55.85	299,800
03 Aug 12	55.89000 +1.84	56.16	54.72	54.95	374,100
02 Aug 12	54.05000 -1.33	55.25	53.81	54.90	728,300
01 Aug 12	55.38000 -0.29	56.19	55.32	55.96	575,800
31 Jul 12	55.67000 -0.59	56.30	55.64	56.19	503,400
30 Jul 12	56.26000 +0.35	56.45	55.79	55.85	625,000
27 Jul 12	55.91000 -0.92	56.22	52.75	56.00	1,143,400
26 Jul 12	56.83000 +0.52	57.89	56.37	57.34	373,500
25 Jul 12	56.31000 +0.20	56.39	55.70	56.12	478,900
24 Jul 12	56.11000 -0.94	57.20	55.75	57.20	572,900
23 Jul 12	57.05000 -0.19	57.22	56.15	56.28	709,600
20 Jul 12	57.24000 -0.97	57.94	57.05	57.88	540,200
19 Jul 12	58.21000 +0.01	58.35	57.70	58.23	443,200
18 Jul 12	58.20000 +0.69	58.24	57.12	57.27	608,000
17 Jul 12	57.51000 +0.89	57.52	56.37	56.72	712,000
16 Jul 12	56.62000 -0.14	56.83	56.29	56.41	380,600
13 Jul 12	56.76000 +1.38	56.80	55.42	55.68	358,700
12 Jul 12	55.38000 -0.15	55.55	54.80	54.93	405,400
11 Jul 12	55.53000 +0.65	55.62	54.81	54.99	387,600
10 Jul 12	54.88000 -0.15	55.47	54.69	55.31	396,000
09 Jul 12	55.03000 -0.04	55.14	54.84	54.84	434,600
06 Jul 12	55.07000 -0.41	55.21	54.78	54.94	330,700
05 Jul 12	55.48000 -0.17	55.61	55.02	55.42	378,100
03 Jul 12	55.65000 +1.00	55.89	54.66	54.73	211,400
02 Jul 12	54.65000 +1.44	54.71	53.37	53.52	541,000
29 Jun 12	53.21000 +1.44	53.66	52.45	53.39	581,200
28 Jun 12	51.77000 +0.60	51.77	50.46	50.82	307,600
27 Jun 12	51.17000 +0.51	51.28	50.35	50.70	270,300
26 Jun 12	50.66000 +0.53	50.89	50.04	50.34	424,500
25 Jun 12	50.13000 -1.55	51.08	50.00	51.04	618,700
22 Jun 12	51.68000 -0.07	52.13	51.58	52.00	521,800
21 Jun 12	51.75000 -1.67	53.93	51.54	53.58	399,600
20 Jun 12	53.42000 +0.90	53.60	52.26	52.56	524,800
19 Jun 12	52.52000 +0.59	53.00	51.69	51.99	491,500
18 Jun 12	51.93000 +0.39	51.97	51.00	51.13	307,400
15 Jun 12	51.54000 +0.48	51.73	50.98	51.22	401,100
14 Jun 12	51.06000 +0.45	51.24	50.72	50.79	197,900
13 Jun 12	50.61000 -0.41	51.29	50.42	50.97	330,300
12 Jun 12	51.02000 +0.25	51.30	50.66	50.99	437,200
11 Jun 12	50.77000 -0.11	51.46	50.48	51.45	527,400
08 Jun 12	50.88000 +0.07	51.03	50.30	50.59	233,500
07 Jun 12	50.81000 +0.02	51.61	50.79	51.27	272,500
06 Jun 12	50.79000 +1.36	50.79	49.61	49.79	298,500
05 Jun 12	49.43000 +0.36	49.61	48.82	48.82	553,700
04 Jun 12	49.07000 +0.05	49.31	48.80	49.21	961,100
01 Jun 12	49.02000 -1.15	49.56	48.97	49.47	468,100
31 May 12	50.17000 -0.06	50.41	49.52	50.34	457,100
30 May 12	50.23000 -0.57	50.47	49.87	50.28	354,700
29 May 12	50.80000 +0.50	50.94	50.24	50.46	381,300
25 May 12	50.30000 -0.06	50.66	50.06	50.52	267,100
24 May 12	50.36000 +0.11	50.44	49.69	50.29	335,100
23 May 12	50.25000 -0.44	50.41	49.59	50.31	392,000
22 May 12	50.69000 +0.22	51.09	50.34	50.56	377,000
21 May 12	50.47000 +0.28	50.89	49.85	50.26	332,500
18 May 12	50.19000 -0.55	50.98	50.08	50.85	393,300
17 May 12	50.74000 -1.13	52.01	50.73	51.93	692,800
16 May 12	51.87000 -0.35	52.58	51.80	52.37	418,300
15 May 12	52.22000 -0.48	52.78	52.03	52.59	404,100
14 May 12	52.70000 -0.29	52.93	52.03	52.51	582,100
11 May 12	52.99000 -0.62	53.38	52.74	53.13	615,400
10 May 12	53.61000 +0.54	54.08	53.42	53.42	489,900
09 May 12	53.07000 -1.69	53.86	53.00	53.85	934,600
08 May 12	54.76000 +0.41	54.85	54.02	54.02	479,200
07 May 12	54.35000 +0.01	54.65	53.69	54.10	592,000
04 May 12	54.34000 -1.16	55.53	54.34	55.26	639,700
03 May 12	55.50000 -1.31	56.97	55.44	56.70	712,000
02 May 12	56.81000 -0.73	57.35	56.32	57.25	484,700
01 May 12	57.54000 -0.60	58.91	55.40	55.50	407,200
30 Apr 12	58.14000 -0.29	58.40	57.70	58.40	450,600
27 Apr 12	58.43000 -0.34	58.82	57.82	58.77	543,500
26 Apr 12	58.77000 +0.96	58.81	57.38	57.89	497,400
25 Apr 12	57.81000 +0.70	58.02	57.02	57.66	442,300
24 Apr 12	57.11000 +0.76	57.26	56.31	56.51	229,200
23 Apr 12	56.35000 -0.40	56.48	55.82	56.10	239,400
20 Apr 12	56.75000 -0.86	57.96	56.72	57.88	420,700
19 Apr 12	57.61000 +0.21	57.99	57.12	57.62	440,800
18 Apr 12	57.40000 -0.58	57.73	57.22	57.59	240,600
17 Apr 12	57.98000 +0.97	58.18	57.30	57.44	287,100
16 Apr 12	57.01000 +0.64	57.05	56.30	56.74	365,400
13 Apr 12	56.37000 -1.52	57.58	56.37	57.58	316,900
12 Apr 12	57.89000 +0.41	57.93	57.29	57.65	444,900
11 Apr 12	57.48000 +0.58	57.67	57.18	57.51	480,800
10 Apr 12	56.90000 -0.74	57.76	56.76	57.69	444,200
09 Apr 12	57.64000 -0.60	57.86	57.31	57.50	306,600
05 Apr 12	58.24000 -0.74	58.87	58.13	58.87	301,300
04 Apr 12	58.98000 -0.27	59.50	58.53	58.88	395,700
03 Apr 12	59.25000 -0.11	59.50	58.70	59.30	468,200
02 Apr 12	59.36000 -0.11	59.87	58.89	59.27	422,000
30 Mar 12	59.47000 +0.57	59.64	58.45	59.08	472,800
29 Mar 12	58.90000 -0.96	59.42	58.54	59.42	286,000
28 Mar 12	59.86000 +0.04	59.95	59.17	59.71	329,700
27 Mar 12	59.82000 +0.12	59.97	59.43	59.82	437,100
26 Mar 12	59.70000 +1.40	59.70	58.63	58.70	323,500
23 Mar 12	58.30000 +0.67	58.34	57.63	57.87	332,100
22 Mar 12	57.63000 -0.63	58.16	57.51	57.76	342,000
21 Mar 12	58.26000 -0.50	58.77	57.80	58.74	313,700
20 Mar 12	58.76000 +0.37	59.22	57.55	57.99	307,900
19 Mar 12	58.39000 -0.01	58.80	58.19	58.41	198,000
16 Mar 12	58.40000 -0.21	59.15	58.24	58.54	436,900
15 Mar 12	58.61000 +0.23	58.87	58.02	58.46	484,000
14 Mar 12	58.38000 +0.04	58.51	57.81	58.40	327,500
13 Mar 12	58.34000 +1.65	58.34	56.87	57.17	550,100
12 Mar 12	56.69000 +0.62	56.84	55.97	56.17	388,400
09 Mar 12	56.07000 +0.92	56.38	55.07	55.15	450,700
08 Mar 12	55.15000 -0.17	55.84	54.56	55.64	636,900
07 Mar 12	55.32000 +0.12	55.67	54.97	55.45	347,100
06 Mar 12	55.20000 -1.41	56.02	54.95	55.98	392,800
05 Mar 12	56.61000 +0.70	56.77	55.56	55.90	392,600
02 Mar 12	55.91000 -1.32	57.24	55.79	57.07	398,700
01 Mar 12	57.23000 -0.44	57.65	56.81	57.65	426,200
29 Feb 12	57.67000 +1.02	57.89	56.82	56.84	555,700
28 Feb 12	56.65000 -0.37	57.11	56.37	56.97	239,000
27 Feb 12	57.02000 -0.70	57.37	56.41	57.26	297,100
24 Feb 12	57.72000 +0.32	57.86	56.96	57.36	266,100
23 Feb 12	57.40000 +0.17	57.70	57.08	57.52	251,200
22 Feb 12	57.23000 -0.65	57.96	57.10	57.85	445,700
21 Feb 12	57.88000 +0.61	57.92	57.22	57.55	353,500
17 Feb 12	57.27000 +0.18	57.43	57.15	57.23	192,700
16 Feb 12	57.09000 +0.47	57.30	56.52	56.53	255,600
15 Feb 12	56.62000 +0.12	57.25	56.48	56.76	398,400
14 Feb 12	56.50000 +0.54	56.56	55.18	55.71	727,900
13 Feb 12	55.96000 +0.14	56.51	55.67	56.00	388,400
10 Feb 12	55.82000 -0.25	56.26	55.32	55.60	395,800
09 Feb 12	56.07000 -0.18	56.61	55.55	56.43	364,200
08 Feb 12	56.25000 -0.51	57.14	56.04	56.72	432,400
07 Feb 12	56.76000 +0.37	56.89	56.01	56.32	457,600
06 Feb 12	56.39000 +0.13	56.45	55.70	56.08	255,400
03 Feb 12	56.26000 +0.77	56.46	55.85	56.29	748,900
02 Feb 12	55.49000 -0.48	56.28	55.33	56.14	640,300
01 Feb 12	55.97000 +1.48	56.73	54.94	55.48	731,400
31 Jan 12	54.49000 -1.48	55.99	54.16	55.99	901,900
30 Jan 12	55.97000 -0.17	56.36	55.20	55.45	357,400
27 Jan 12	56.14000 -0.38	56.55	55.89	56.24	267,400
26 Jan 12	56.52000 -0.11	57.08	55.88	57.03	430,900
25 Jan 12	56.63000 +0.40	56.69	55.84	56.10	385,900
24 Jan 12	56.23000 +0.41	56.44	55.56	55.56	415,500
23 Jan 12	55.82000 +0.47	56.27	55.18	55.30	258,900
20 Jan 12	55.35000 +0.66	55.36	54.37	54.48	485,500
19 Jan 12	54.69000 +0.28	55.04	54.47	54.70	408,800
18 Jan 12	54.41000 +0.41	54.42	53.65	53.86	274,900
17 Jan 12	54.00000 +0.64	54.23	53.83	53.90	355,400
13 Jan 12	53.36000 -0.39	53.48	52.87	53.05	270,600
12 Jan 12	53.75000 +0.25	54.04	53.53	53.73	265,800
11 Jan 12	53.50000 +0.06	53.54	53.03	53.11	122,500
10 Jan 12	53.44000 +1.99	53.46	51.96	52.06	397,600
09 Jan 12	51.45000 -0.77	52.02	51.19	51.75	504,800
06 Jan 12	52.22000 -0.45	52.76	51.93	52.76	282,900
05 Jan 12	52.67000 -0.03	52.88	51.28	52.26	360,800
04 Jan 12	52.70000 -0.35	53.00	52.65	52.92	417,200
03 Jan 12	53.05000 +0.80	53.84	52.99	53.65	453,200
30 Dec 11	52.25000 -0.09	52.46	52.07	52.42	176,400
29 Dec 11	52.34000 +0.57	52.55	51.71	51.77	168,800
28 Dec 11	51.77000 -0.59	52.74	51.75	52.22	201,700
27 Dec 11	52.36000 -0.14	52.68	52.12	52.40	176,000
23 Dec 11	52.50000 +0.85	52.55	51.75	51.94	225,800
22 Dec 11	51.65000 +0.38	51.71	51.19	51.45	317,500
21 Dec 11	51.27000 +0.67	51.30	50.30	50.30	281,200
20 Dec 11	50.60000 +1.30	50.65	50.01	50.23	417,000
19 Dec 11	49.30000 -1.41	51.36	49.19	50.96	461,900
16 Dec 11	50.71000 +1.24	50.83	49.83	49.90	893,400
15 Dec 11	49.47000 +0.69	49.82	49.11	49.41	392,200
14 Dec 11	48.78000 -0.28	49.47	48.45	48.52	319,400
13 Dec 11	49.06000 -0.80	50.58	48.79	50.41	415,400
12 Dec 11	49.86000 -1.52	50.64	49.35	50.48	589,700
09 Dec 11	51.38000 +1.42	51.60	50.05	50.36	545,900
08 Dec 11	49.96000 -1.74	51.20	49.81	50.94	397,000
07 Dec 11	51.70000 +0.20	51.85	50.54	50.97	443,000
06 Dec 11	51.50000 +0.65	51.88	50.53	50.86	410,600
05 Dec 11	50.85000 +1.18	51.55	50.24	50.47	610,300
02 Dec 11	49.67000 -0.97	51.35	49.61	51.14	560,400
01 Dec 11	50.64000 -0.86	51.57	50.50	51.08	338,700
30 Nov 11	51.50000 +2.39	51.85	50.48	50.96	482,000
29 Nov 11	49.11000 -1.16	50.24	48.87	50.22	493,500
28 Nov 11	50.27000 +1.65	50.45	49.63	50.44	422,500
25 Nov 11	48.62000 +0.08	49.36	48.33	48.33	170,200
23 Nov 11	48.54000 -1.46	49.47	48.53	49.47	465,700
22 Nov 11	50.00000 +0.58	50.70	49.37	49.59	403,500
21 Nov 11	49.42000 -1.28	49.93	49.21	49.78	390,700
18 Nov 11	50.70000 +0.36	51.36	50.21	50.69	377,300
17 Nov 11	50.34000 -0.84	51.96	50.13	51.13	363,800
16 Nov 11	51.18000 -1.14	52.39	51.15	51.70	284,900
15 Nov 11	52.32000 +0.76	52.69	51.28	51.52	383,300
14 Nov 11	51.56000 -1.01	52.56	51.39	52.37	265,300
11 Nov 11	52.57000 +1.32	52.83	51.96	51.98	257,000
10 Nov 11	51.25000 -0.07	52.12	50.72	52.00	434,200
09 Nov 11	51.32000 -2.20	52.56	51.14	51.98	514,400
08 Nov 11	53.52000 +0.29	53.66	52.04	53.54	401,600
07 Nov 11	53.23000 +1.29	53.32	51.83	51.98	426,400
04 Nov 11	51.94000 -0.32	52.34	51.44	51.64	277,500
03 Nov 11	52.26000 +1.12	52.38	50.73	51.97	471,000
02 Nov 11	51.14000 +1.46	51.55	49.85	50.03	800,700
01 Nov 11	49.68000 -2.55	51.18	49.57	50.23	822,200
31 Oct 11	52.23000 -1.60	53.43	51.95	53.04	666,900
28 Oct 11	53.83000 -1.02	54.79	53.77	54.79	675,700
27 Oct 11	54.85000 +1.80	55.51	53.73	55.35	693,100
26 Oct 11	53.05000 +1.59	53.43	51.11	52.43	783,700
25 Oct 11	51.46000 -1.94	52.98	51.15	52.70	1,028,700
24 Oct 11	53.40000 +0.33	54.19	52.37	52.86	696,500
21 Oct 11	53.07000 +1.56	53.29	51.56	51.78	760,600
20 Oct 11	51.51000 +1.43	51.65	49.88	50.19	527,600
19 Oct 11	50.08000 -1.32	51.82	50.01	51.20	606,200
18 Oct 11	51.40000 +2.10	51.75	48.89	49.54	336,300
17 Oct 11	49.30000 -1.83	51.06	49.13	50.95	438,400
14 Oct 11	51.13000 +0.78	51.23	50.09	50.99	307,000
13 Oct 11	50.35000 -0.08	50.68	48.62	49.87	715,700
12 Oct 11	50.43000 +1.07	51.15	49.36	49.36	536,800
11 Oct 11	49.36000 -0.96	50.89	49.21	49.63	447,200
10 Oct 11	50.32000 +2.57	50.37	48.77	48.77	370,900
07 Oct 11	47.75000 -1.93	50.00	47.71	49.86	518,400
06 Oct 11	49.68000 +1.57	49.87	47.90	47.94	614,100
05 Oct 11	48.11000 +0.51	48.40	46.97	47.41	469,800
04 Oct 11	47.60000 +2.61	47.72	44.67	44.71	947,500
03 Oct 11	44.99000 -0.96	46.65	44.95	45.80	987,400
30 Sep 11	45.95000 -1.72	47.60	45.95	46.91	727,900
29 Sep 11	47.67000 +1.53	47.81	46.08	47.28	457,900
28 Sep 11	46.14000 -1.91	48.19	46.12	48.16	398,400
27 Sep 11	48.05000 +1.03	48.85	47.70	48.11	887,900
26 Sep 11	47.02000 +0.99	47.12	45.42	46.45	605,200
23 Sep 11	46.03000 +0.67	46.28	44.84	45.09	655,200
22 Sep 11	45.36000 -1.55	46.11	44.51	45.23	924,000
21 Sep 11	46.91000 -3.32	50.41	46.90	50.00	601,600
20 Sep 11	50.23000 +0.05	51.56	50.22	50.64	614,700
19 Sep 11	50.18000 -1.70	51.05	49.69	51.05	704,400
16 Sep 11	51.88000 -0.71	52.65	51.50	52.23	890,700
15 Sep 11	52.59000 +0.13	53.09	52.03	52.91	568,600
14 Sep 11	52.46000 +1.05	53.32	50.48	51.79	776,800
13 Sep 11	51.41000 +1.09	51.62	50.08	50.70	705,100
12 Sep 11	50.32000 +0.41	50.33	48.90	48.95	377,900
09 Sep 11	49.91000 -1.66	51.30	49.68	50.90	509,900
08 Sep 11	51.57000 -0.29	52.10	51.11	51.34	481,000
07 Sep 11	51.86000 +2.38	51.89	50.19	50.35	440,800
06 Sep 11	49.48000 -0.29	49.63	47.61	47.61	517,500
02 Sep 11	49.77000 -2.11	51.03	49.67	50.53	510,300
01 Sep 11	51.88000 -1.49	53.87	51.81	53.53	499,700
31 Aug 11	53.37000 +0.49	53.99	52.74	53.20	546,800
30 Aug 11	52.88000 -0.43	53.32	51.79	52.93	513,500
29 Aug 11	53.31000 +2.84	53.33	50.95	50.95	557,700
26 Aug 11	50.47000 +0.97	50.60	48.31	49.04	453,600
25 Aug 11	49.50000 -1.28	51.46	49.03	51.21	426,400
24 Aug 11	50.78000 +0.90	50.91	49.45	49.86	427,500
23 Aug 11	49.88000 +2.00	49.88	47.70	48.34	587,300
22 Aug 11	47.88000 -0.82	49.85	47.77	49.78	579,600
19 Aug 11	48.70000 -0.23	50.22	48.21	48.27	559,800
18 Aug 11	48.93000 -2.90	50.51	48.60	50.12	643,800
17 Aug 11	51.83000 +0.53	52.23	51.37	51.63	582,100
16 Aug 11	51.30000 -0.19	51.88	50.48	50.74	641,400
15 Aug 11	51.49000 +1.03	51.64	50.84	50.95	538,700
12 Aug 11	50.46000 -1.09	52.02	50.15	51.97	546,100
11 Aug 11	51.55000 +3.21	52.45	48.20	48.55	1,060,600
10 Aug 11	48.34000 -2.27	50.22	48.10	49.07	1,420,200
09 Aug 11	50.61000 +4.84	50.67	45.93	46.40	1,741,900
08 Aug 11	45.77000 -5.51	50.73	45.16	50.63	1,482,100
05 Aug 11	51.28000 -0.83	52.70	49.74	52.61	780,800
04 Aug 11	52.11000 -3.01	54.69	52.03	54.50	893,700
03 Aug 11	55.12000 -0.54	56.02	54.55	55.72	585,500
02 Aug 11	55.66000 -1.27	56.91	55.62	56.58	548,300
01 Aug 11	56.93000 -1.28	58.85	56.77	58.70	771,000
29 Jul 11	58.21000 -0.59	58.85	57.73	58.12	409,200
28 Jul 11	58.80000 -0.49	59.70	58.65	59.11	575,200
27 Jul 11	59.29000 -0.88	60.14	59.28	59.71	673,200
26 Jul 11	60.17000 -1.58	62.00	59.74	62.00	968,800
25 Jul 11	61.75000 -0.73	62.22	61.65	61.72	374,300
22 Jul 11	62.48000 -0.03	62.51	62.09	62.45	261,600
21 Jul 11	62.51000 +1.01	62.95	61.73	61.79	295,600
20 Jul 11	61.50000 +0.29	61.61	60.76	61.31	381,600
19 Jul 11	61.21000 +0.95	61.37	60.48	60.61	395,400
18 Jul 11	60.26000 -0.65	60.60	59.43	60.60	663,300
15 Jul 11	60.91000 -0.51	61.73	60.54	61.73	321,100
14 Jul 11	61.42000 -0.48	62.30	61.17	62.12	461,400
13 Jul 11	61.90000 +0.88	62.48	61.04	61.42	470,700
12 Jul 11	61.02000 -0.18	61.78	60.92	61.16	483,100
11 Jul 11	61.20000 -2.27	62.91	61.09	62.80	412,400
08 Jul 11	63.47000 -0.32	64.32	62.99	63.10	734,200
07 Jul 11	63.79000 +0.92	63.86	63.35	63.40	501,400
06 Jul 11	62.87000 +0.43	63.14	62.16	62.39	418,400
05 Jul 11	62.44000 +0.42	62.59	61.95	62.40	491,600
01 Jul 11	62.02000 +1.16	62.18	60.99	61.03	475,800
30 Jun 11	60.86000 +0.11	61.29	60.40	60.98	501,500
29 Jun 11	60.75000 +0.33	61.07	60.57	60.79	719,200
28 Jun 11	60.42000 +0.53	60.57	60.11	60.22	395,500
27 Jun 11	59.89000 -0.01	60.47	59.89	60.13	642,000
24 Jun 11	59.90000 -0.09	60.26	59.66	60.15	382,000
23 Jun 11	59.99000 -0.40	60.06	58.97	59.83	381,800
22 Jun 11	60.39000 -0.23	60.80	60.30	60.38	302,800
21 Jun 11	60.62000 +0.06	61.03	60.51	60.71	524,100
20 Jun 11	60.56000 +0.67	60.94	59.87	59.87	446,700
17 Jun 11	59.89000 -0.09	60.62	59.86	60.58	409,300
16 Jun 11	59.98000 +0.82	60.56	59.24	59.46	901,000
15 Jun 11	59.16000 -1.23	60.30	59.08	59.90	378,300
14 Jun 11	60.39000 +0.68	61.00	60.02	60.18	428,600
13 Jun 11	59.71000 +0.49	59.93	59.15	59.23	379,900
10 Jun 11	59.22000 -0.90	59.85	59.06	59.56	490,500
09 Jun 11	60.12000 +0.26	60.25	59.60	60.11	414,100
08 Jun 11	59.86000 -0.64	60.37	59.55	60.34	456,800
07 Jun 11	60.50000 -0.47	61.36	60.40	61.29	458,700
06 Jun 11	60.97000 -0.54	61.60	60.78	61.27	503,100
03 Jun 11	61.51000 -0.74	62.17	61.35	61.61	376,600
02 Jun 11	62.25000 +0.19	62.40	61.82	62.28	518,700
01 Jun 11	62.06000 -1.47	63.73	61.98	63.61	571,400
31 May 11	63.53000 +1.12	63.59	62.98	63.12	508,800
27 May 11	62.41000 +0.52	62.55	62.07	62.18	249,100
26 May 11	61.89000 +0.44	62.07	61.16	61.23	503,400
25 May 11	61.45000 +0.06	61.79	61.04	61.24	1,165,500
24 May 11	61.39000 -0.14	61.99	61.23	61.65	382,800
23 May 11	61.53000 -1.09	62.10	61.37	61.91	505,800
20 May 11	62.62000 -0.28	63.09	62.49	62.87	314,800
19 May 11	62.90000 +0.27	63.10	62.64	62.92	378,000
18 May 11	62.63000 +0.60	62.74	61.82	62.13	304,100
17 May 11	62.03000 -0.26	62.14	61.57	62.07	359,500
16 May 11	62.29000 +0.47	62.69	61.51	61.63	339,700
13 May 11	61.82000 -1.03	62.87	61.60	62.80	334,500
12 May 11	62.85000 +0.20	63.14	62.28	62.48	331,000
11 May 11	62.65000 -0.59	63.32	62.23	63.19	349,900
10 May 11	63.24000 +0.51	63.38	62.75	63.00	279,900
09 May 11	62.73000 +0.63	62.92	62.05	62.13	331,800
06 May 11	62.10000 -0.10	63.11	61.60	62.87	327,900
05 May 11	62.20000 -0.56	62.82	61.92	62.41	400,100
04 May 11	62.76000 -0.76	63.63	62.55	63.49	593,500
03 May 11	63.52000 +0.64	63.60	62.68	63.24	567,800
02 May 11	62.88000 -0.42	63.44	62.47	63.24	481,400
29 Apr 11	63.30000 +0.37	63.50	62.62	62.90	464,000
28 Apr 11	62.93000 +1.29	63.21	61.45	61.45	756,700
27 Apr 11	61.64000 +0.04	61.99	61.13	61.83	402,800
26 Apr 11	61.60000 +1.32	63.73	60.60	60.60	731,900
25 Apr 11	60.28000 -0.04	60.53	59.82	60.20	499,600
21 Apr 11	60.32000 -0.08	60.65	60.20	60.65	298,000
20 Apr 11	60.40000 +0.73	60.93	60.24	60.42	462,000
19 Apr 11	59.67000 +0.57	59.74	59.10	59.25	405,800
18 Apr 11	59.10000 -1.54	59.63	58.40	59.63	867,700
15 Apr 11	60.64000 +0.40	60.86	60.05	60.40	319,100
14 Apr 11	60.24000 -0.36	60.55	59.89	59.91	549,300
13 Apr 11	60.60000 +0.09	61.28	60.53	60.95	623,800
12 Apr 11	60.51000 -0.23	60.87	60.22	60.49	544,600
11 Apr 11	60.74000 +0.23	61.18	60.38	60.50	747,700
08 Apr 11	60.51000 -1.38	61.60	60.37	61.06	974,400
07 Apr 11	61.89000 -0.58	62.85	61.79	62.54	424,800
06 Apr 11	62.47000 +0.45	62.63	62.19	62.26	428,900
05 Apr 11	62.02000 -0.98	63.04	61.54	63.02	790,000
04 Apr 11	63.00000 -0.28	63.50	62.89	63.50	792,900
01 Apr 11	63.28000 +0.50	63.37	62.94	63.19	590,200
31 Mar 11	62.78000 +0.17	63.14	62.47	62.60	630,100
30 Mar 11	62.61000 +0.81	62.70	61.96	62.07	380,900
29 Mar 11	61.80000 +0.01	62.13	61.64	61.71	538,800
28 Mar 11	61.79000 -0.38	62.33	61.51	62.21	583,400
25 Mar 11	62.17000 +0.38	62.85	61.72	61.72	758,100
24 Mar 11	61.79000 -0.07	62.10	61.63	61.98	654,300
23 Mar 11	61.86000 -0.34	62.03	61.14	62.00	670,100
22 Mar 11	62.20000 +0.33	62.52	61.80	61.98	714,800
21 Mar 11	61.87000 +2.28	61.92	60.08	60.25	828,900
18 Mar 11	59.59000 +0.71	61.22	59.46	59.79	1,003,200
17 Mar 11	58.88000 +0.13	59.50	58.50	59.50	400,600
16 Mar 11	58.75000 -0.41	59.56	58.54	59.03	1,181,800
15 Mar 11	59.16000 -0.93	59.55	57.09	58.33	876,000
14 Mar 11	60.09000 -0.12	60.24	59.19	59.58	867,800
11 Mar 11	60.21000 -0.41	60.42	59.44	59.97	680,300
10 Mar 11	60.62000 -0.25	60.88	59.84	60.09	862,800
09 Mar 11	60.87000 +0.50	61.08	60.18	60.36	550,100
08 Mar 11	60.37000 +0.61	60.61	59.62	59.62	471,000
07 Mar 11	59.76000 +0.01	60.18	59.56	59.84	636,200
04 Mar 11	59.75000 -0.51	60.17	59.27	60.09	521,200
03 Mar 11	60.26000 +1.42	60.49	59.31	59.31	473,400
02 Mar 11	58.84000 -0.28	59.17	58.57	59.14	299,600
01 Mar 11	59.12000 -1.27	60.61	58.97	60.50	414,000
28 Feb 11	60.39000 +1.11	60.71	59.50	59.76	607,900
25 Feb 11	59.28000 +1.79	59.30	57.72	57.93	744,100
24 Feb 11	57.49000 -1.00	59.08	57.08	58.76	892,500
23 Feb 11	58.49000 -1.25	59.95	58.48	59.95	657,200
22 Feb 11	59.74000 -1.76	61.49	59.67	60.81	608,600
18 Feb 11	61.50000 -0.35	62.00	61.36	61.61	598,100
17 Feb 11	61.85000 +0.26	62.00	61.10	61.17	266,500
16 Feb 11	61.59000 +0.21	61.65	61.21	61.40	361,300
15 Feb 11	61.38000 +0.24	61.45	60.83	61.04	364,100
14 Feb 11	61.14000 +0.31	61.20	60.51	60.78	303,900
11 Feb 11	60.83000 +0.46	60.94	60.07	60.07	366,100
10 Feb 11	60.37000 -0.37	60.50	59.96	60.39	452,900
09 Feb 11	60.74000 -0.37	61.14	60.36	60.86	604,900
08 Feb 11	61.11000 +0.29	61.21	60.37	60.91	478,200
07 Feb 11	60.82000 +0.31	61.09	60.46	60.46	427,200
04 Feb 11	60.51000 +0.96	60.52	59.43	59.64	606,000
03 Feb 11	59.55000 -0.11	59.77	58.84	59.33	330,600
02 Feb 11	59.66000 -0.53	60.20	59.31	59.96	447,900
01 Feb 11	60.19000 +2.63	60.38	58.71	58.97	1,013,300
31 Jan 11	57.56000 +0.17	58.63	57.54	57.68	776,000
28 Jan 11	57.39000 -1.58	59.50	57.37	59.50	695,900
27 Jan 11	58.97000 +0.54	59.48	58.35	58.42	546,700
26 Jan 11	58.43000 -0.36	59.20	58.13	58.93	641,300
25 Jan 11	58.79000 -0.29	59.12	58.13	58.88	514,000
24 Jan 11	59.08000 +0.91	59.37	57.98	58.26	427,200
21 Jan 11	58.17000 +0.35	58.31	57.69	58.23	504,800
20 Jan 11	57.82000 -0.28	58.42	57.66	58.04	527,100
19 Jan 11	58.10000 -0.56	58.84	58.04	58.58	576,500
18 Jan 11	58.66000 +0.66	58.67	57.71	57.71	696,600
14 Jan 11	58.00000 +0.20	58.17	57.55	57.64	452,000
13 Jan 11	57.80000 -0.25	58.32	57.74	58.00	356,200
12 Jan 11	58.05000 +0.14	58.52	57.76	58.07	718,500
11 Jan 11	57.91000 +0.64	58.00	57.45	57.58	626,300
10 Jan 11	57.27000 +0.63	57.53	56.41	56.63	770,400
07 Jan 11	56.64000 +0.44	56.75	56.16	56.36	593,800
06 Jan 11	56.20000 +0.31	56.46	55.47	56.00	400,900
05 Jan 11	55.89000 +0.38	56.25	55.33	55.38	428,200
04 Jan 11	55.51000 +0.22	55.62	54.81	55.40	657,200
03 Jan 11	55.29000 +1.58	55.48	53.92	54.27	340,900
31 Dec 10	53.71000 -0.30	54.24	53.70	53.96	241,300
30 Dec 10	54.01000 -0.30	54.43	53.97	54.32	181,500
29 Dec 10	54.31000 -0.26	54.76	54.25	54.76	189,200
28 Dec 10	54.57000 +0.05	54.70	54.37	54.59	240,600
27 Dec 10	54.52000 +0.15	54.53	54.02	54.17	122,900
23 Dec 10	54.37000 -0.33	54.70	54.31	54.62	111,700
22 Dec 10	54.70000 +0.88	54.89	53.64	53.64	351,000
21 Dec 10	53.82000 +0.05	54.13	53.63	54.10	250,500
20 Dec 10	53.77000 -0.05	54.05	53.60	53.94	277,800
17 Dec 10	53.82000 +0.16	53.95	53.49	53.78	384,400
16 Dec 10	53.66000 +0.83	53.89	53.03	53.12	432,600
15 Dec 10	52.83000 -0.21	53.68	52.82	53.04	530,100
14 Dec 10	53.04000 -0.54	53.64	52.95	53.64	306,000
13 Dec 10	53.58000 -0.14	54.29	53.52	53.92	450,500
10 Dec 10	53.72000 +1.14	53.78	52.52	52.69	589,700
09 Dec 10	52.58000 +0.41	52.69	52.08	52.48	397,400
08 Dec 10	52.17000 +0.72	52.17	51.43	51.53	336,100
07 Dec 10	51.45000 +0.29	51.69	51.28	51.69	329,300
06 Dec 10	51.16000 -0.08	51.23	50.83	51.11	259,100
03 Dec 10	51.24000 -0.39	51.44	50.60	51.37	358,300
02 Dec 10	51.63000 +0.61	51.83	51.02	51.16	353,600
01 Dec 10	51.02000 +1.09	51.04	50.21	50.86	419,100
30 Nov 10	49.93000 -0.35	50.20	49.58	49.69	426,400
29 Nov 10	50.28000 +0.09	50.38	49.69	49.88	382,600
26 Nov 10	50.19000 -0.86	50.61	50.16	50.61	215,400
24 Nov 10	51.05000 +0.97	51.08	50.39	50.45	218,900
23 Nov 10	50.08000 -0.86	50.32	49.76	50.32	449,300
22 Nov 10	50.94000 +0.44	51.09	49.91	50.21	481,700
19 Nov 10	50.50000 -0.57	50.91	50.36	50.87	237,000
18 Nov 10	51.07000 +1.03	51.15	50.52	50.76	282,000
17 Nov 10	50.04000 +0.12	50.23	49.68	50.00	381,400
16 Nov 10	49.92000 -1.18	50.83	49.44	50.71	489,200
15 Nov 10	51.10000 +0.18	51.55	50.82	51.09	302,500
12 Nov 10	50.92000 -0.33	51.75	50.76	51.41	419,900
11 Nov 10	51.25000 -0.46	51.52	51.04	51.32	216,400
10 Nov 10	51.71000 +0.39	51.95	51.00	51.36	328,800
09 Nov 10	51.32000 -0.38	51.97	51.17	51.90	275,900
08 Nov 10	51.70000 +0.17	51.93	51.36	51.68	351,800
05 Nov 10	51.53000 -0.46	52.49	51.22	51.89	497,600
04 Nov 10	51.99000 +1.36	52.04	50.88	51.08	520,500
03 Nov 10	50.63000 -0.25	50.86	49.98	50.70	336,000
02 Nov 10	50.88000 +0.63	50.99	50.58	50.67	276,500
01 Nov 10	50.25000 +0.18	50.98	49.74	50.29	505,400
29 Oct 10	50.07000 +0.37	50.19	49.15	49.54	588,900
28 Oct 10	49.70000 -0.51	50.41	49.37	50.40	368,500
27 Oct 10	50.21000 -0.17	50.69	50.05	50.08	559,000
26 Oct 10	50.38000 +2.70	50.57	47.52	47.52	1,122,700
25 Oct 10	47.68000 -0.35	48.50	47.62	48.09	402,700
22 Oct 10	48.03000 -0.47	48.66	47.94	48.66	468,200
21 Oct 10	48.50000 +0.05	48.96	48.08	48.72	482,700
20 Oct 10	48.45000 +0.51	48.49	47.70	48.11	606,400
19 Oct 10	47.94000 -0.89	48.59	47.71	48.17	429,200
18 Oct 10	48.83000 +0.33	48.93	48.37	48.50	570,800
15 Oct 10	48.50000 -0.05	48.96	48.21	48.96	466,600
14 Oct 10	48.55000 -0.09	48.96	48.18	48.45	486,900
13 Oct 10	48.64000 +0.00	49.07	48.53	48.97	393,600
12 Oct 10	48.64000 +0.38	48.75	47.79	48.13	304,600
11 Oct 10	48.26000 -0.21	48.93	48.11	48.45	294,800
08 Oct 10	48.47000 -0.19	48.59	48.06	48.54	467,200
07 Oct 10	48.66000 -0.50	49.50	48.50	49.38	504,500
06 Oct 10	49.16000 +0.21	49.17	48.74	48.94	444,400
05 Oct 10	48.95000 +1.36	49.08	47.34	47.83	573,400
04 Oct 10	47.59000 -0.39	48.06	47.30	47.97	455,700
01 Oct 10	47.98000 -0.31	48.79	47.65	48.71	407,300
30 Sep 10	48.29000 -0.18	49.00	48.07	48.66	863,400
29 Sep 10	48.47000 -0.19	49.00	48.36	48.57	1,032,000
28 Sep 10	48.66000 +0.79	48.88	47.34	47.89	781,100
27 Sep 10	47.87000 +0.16	48.35	47.34	47.44	700,900
24 Sep 10	47.71000 +1.92	47.71	46.41	46.59	537,600
23 Sep 10	45.79000 -0.98	46.75	45.78	46.47	326,800
22 Sep 10	46.77000 -0.84	47.74	46.77	47.43	333,000
21 Sep 10	47.61000 -0.05	47.89	47.30	47.75	391,700
20 Sep 10	47.66000 +0.93	47.75	46.74	46.88	439,200
17 Sep 10	46.73000 -0.44	47.43	46.52	47.43	597,100
16 Sep 10	47.17000 -0.36	47.43	46.90	47.43	372,400
15 Sep 10	47.53000 +0.20	47.67	46.74	47.08	489,000
14 Sep 10	47.33000 +0.08	47.66	47.00	47.30	487,400
13 Sep 10	47.25000 +0.69	47.38	46.79	47.14	251,000
10 Sep 10	46.56000 -0.04	46.81	46.33	46.66	381,400
09 Sep 10	46.60000 +0.37	46.94	46.32	46.86	625,900
08 Sep 10	46.23000 +0.64	46.59	45.70	45.71	829,600
07 Sep 10	45.59000 -1.14	46.51	45.56	46.43	383,800
03 Sep 10	46.73000 +1.28	46.73	45.73	46.26	613,500
02 Sep 10	45.45000 -0.56	46.21	45.18	46.05	614,600
01 Sep 10	46.01000 +2.27	46.03	44.33	44.35	650,400
31 Aug 10	43.74000 +0.21	43.88	42.72	43.28	633,500
30 Aug 10	43.53000 -0.72	44.36	43.50	44.00	562,900
27 Aug 10	44.25000 +0.65	44.45	43.21	43.81	722,300
26 Aug 10	43.60000 -1.02	44.96	43.56	44.71	713,900
25 Aug 10	44.62000 +0.15	44.93	43.77	44.00	634,200
24 Aug 10	44.47000 -1.04	45.12	44.44	45.11	614,600
23 Aug 10	45.51000 -0.24	46.37	45.51	46.03	406,600
20 Aug 10	45.75000 -0.67	46.18	45.52	46.16	520,100
19 Aug 10	46.42000 -1.25	47.53	46.36	47.53	294,200
18 Aug 10	47.67000 -0.22	48.07	47.34	47.93	194,600
17 Aug 10	47.89000 +0.84	48.04	47.34	47.51	331,500
16 Aug 10	47.05000 +0.34	47.18	46.30	46.47	333,200
13 Aug 10	46.71000 -0.21	47.19	46.57	46.79	249,600
12 Aug 10	46.92000 -0.36	47.24	46.16	46.81	304,000
11 Aug 10	47.28000 -1.40	48.00	47.26	47.90	483,300
10 Aug 10	48.68000 -0.87	49.18	48.39	49.05	412,600
09 Aug 10	49.55000 +0.73	49.61	48.91	49.22	262,200
06 Aug 10	48.82000 -0.09	48.84	48.02	48.25	375,400
05 Aug 10	48.91000 +0.14	49.10	48.50	48.54	329,800
04 Aug 10	48.77000 +0.59	48.89	48.18	48.23	605,600
03 Aug 10	48.18000 -0.34	48.58	47.92	48.33	526,800
02 Aug 10	48.52000 +0.54	48.68	48.19	48.57	577,900
30 Jul 10	47.98000 +0.06	48.35	46.91	47.37	526,200
29 Jul 10	47.92000 -0.58	49.21	47.78	48.85	897,600
28 Jul 10	48.50000 -1.26	50.03	48.47	49.78	521,000
27 Jul 10	49.76000 -0.18	51.09	49.71	50.37	622,100
26 Jul 10	49.94000 +0.87	49.95	49.29	49.30	448,900
23 Jul 10	49.07000 +0.96	49.08	47.58	47.78	375,000
22 Jul 10	48.11000 +1.89	48.12	46.74	46.77	432,400
21 Jul 10	46.22000 -0.11	47.08	46.17	46.56	536,700
20 Jul 10	46.33000 +0.32	46.40	44.90	45.50	464,800
19 Jul 10	46.01000 -0.02	46.32	45.50	46.13	245,200
16 Jul 10	46.03000 -1.76	47.60	45.97	47.40	576,400
15 Jul 10	47.79000 -0.41	48.12	47.19	48.10	354,100
14 Jul 10	48.20000 -0.35	48.59	47.80	48.32	369,500
13 Jul 10	48.55000 +0.62	48.68	47.92	48.46	343,800
12 Jul 10	47.93000 -0.19	48.30	47.51	47.85	335,200
09 Jul 10	48.12000 +0.21	48.24	47.68	47.72	287,900
08 Jul 10	47.91000 +0.47	48.05	47.29	47.90	310,500
07 Jul 10	47.44000 +2.24	47.50	45.35	45.50	469,500
06 Jul 10	45.20000 +0.27	45.71	44.74	45.71	392,600
02 Jul 10	44.93000 -0.14	45.52	44.73	45.35	284,600
01 Jul 10	45.07000 -0.64	45.87	44.41	45.67	548,500
30 Jun 10	45.71000 -0.74	46.92	45.63	46.46	686,000
29 Jun 10	46.45000 -2.00	48.02	46.14	47.86	427,700
28 Jun 10	48.45000 +0.10	48.82	48.04	48.33	368,900
25 Jun 10	48.35000 +1.26	48.70	47.00	47.16	844,600
24 Jun 10	47.09000 +0.46	47.44	46.04	46.33	600,600
23 Jun 10	46.63000 -0.76	47.49	46.36	47.47	408,700
22 Jun 10	47.39000 -0.73	48.51	47.38	48.09	245,900
21 Jun 10	48.12000 -0.17	49.05	47.82	48.93	296,500
18 Jun 10	48.29000 +0.08	48.38	47.87	48.05	355,800
17 Jun 10	48.21000 +0.55	48.22	47.32	47.59	324,800
16 Jun 10	47.66000 +0.08	47.82	47.12	47.23	362,300
15 Jun 10	47.58000 +1.47	47.68	46.22	46.22	413,000
14 Jun 10	46.11000 -0.36	47.15	46.01	46.50	395,900
11 Jun 10	46.47000 +0.43	46.58	45.62	45.65	333,100
10 Jun 10	46.04000 +1.48	46.11	45.08	45.30	562,100
09 Jun 10	44.56000 -0.88	45.93	44.39	45.69	393,000
08 Jun 10	45.44000 +0.71	45.54	44.21	44.86	470,500
07 Jun 10	44.73000 -0.09	45.57	44.72	45.05	526,100
04 Jun 10	44.82000 -1.56	45.82	44.74	45.52	971,000
03 Jun 10	46.38000 -0.17	46.91	46.06	46.75	620,400
02 Jun 10	46.55000 +0.95	46.59	45.51	45.88	410,000
01 Jun 10	45.60000 -1.37	47.20	45.55	46.48	304,300
28 May 10	46.97000 -0.79	47.86	46.88	47.52	390,600
27 May 10	47.76000 +1.75	47.87	46.58	47.00	373,300
26 May 10	46.01000 +0.33	46.73	45.82	45.82	535,100
25 May 10	45.68000 -0.10	45.75	44.38	44.92	467,400
24 May 10	45.78000 -0.67	46.88	45.76	46.41	330,400
21 May 10	46.45000 +0.25	46.64	45.27	45.42	613,800
20 May 10	46.20000 -2.36	48.43	46.20	47.91	708,400
19 May 10	48.56000 +0.04	48.87	47.90	48.35	394,300
18 May 10	48.52000 -0.44	49.46	48.29	49.46	679,500
17 May 10	48.96000 +0.46	49.20	47.82	48.88	923,300
14 May 10	48.50000 -0.86	49.39	48.09	49.13	462,500
13 May 10	49.36000 -1.17	50.75	49.26	50.55	442,300
12 May 10	50.53000 +0.29	50.61	50.00	50.36	302,300
11 May 10	50.24000 -0.03	50.70	49.21	49.70	559,900
10 May 10	50.27000 +3.33	50.28	48.16	48.60	652,000
07 May 10	46.94000 -1.30	48.26	46.56	47.83	1,505,600
06 May 10	48.24000 -1.43	49.84	45.73	49.34	986,600
05 May 10	49.67000 -0.51	50.67	49.56	49.56	926,600
04 May 10	50.18000 -0.90	50.78	49.92	50.31	792,000
03 May 10	51.08000 -0.55	51.68	50.26	51.68	734,100
30 Apr 10	51.63000 -0.49	52.77	51.62	52.25	553,300
29 Apr 10	52.12000 +0.25	52.51	51.67	52.36	630,900
28 Apr 10	51.87000 +0.07	52.64	51.53	51.91	598,900
27 Apr 10	51.80000 -4.02	54.65	50.64	54.65	1,715,100
26 Apr 10	55.82000 -0.10	56.49	55.70	56.01	430,500
23 Apr 10	55.92000 +0.78	56.13	55.11	55.29	244,100
22 Apr 10	55.14000 -0.02	55.22	54.27	54.94	491,200
21 Apr 10	55.16000 -0.80	56.14	55.03	56.00	552,900
20 Apr 10	55.96000 +0.63	56.00	55.36	55.86	340,000
19 Apr 10	55.33000 +0.93	55.59	54.02	54.13	453,300
16 Apr 10	54.40000 -1.04	55.61	54.13	55.33	328,700
15 Apr 10	55.44000 +0.52	56.28	55.33	55.85	431,400
14 Apr 10	54.92000 +1.04	54.94	54.03	54.08	331,800
13 Apr 10	53.88000 +0.25	53.94	53.51	53.63	329,600
12 Apr 10	53.63000 +0.54	53.72	52.75	53.03	417,000
09 Apr 10	53.09000 +0.21	53.17	52.60	52.84	310,500
08 Apr 10	52.88000 -0.39	53.37	52.32	53.17	394,800
07 Apr 10	53.27000 +0.34	53.64	52.73	52.94	428,200
06 Apr 10	52.93000 -0.11	53.35	52.84	52.94	268,300
05 Apr 10	53.04000 +0.28	53.04	52.75	52.83	288,100
01 Apr 10	52.76000 +0.24	53.10	52.38	52.88	232,200
31 Mar 10	52.52000 +1.15	52.64	51.08	51.29	678,400
30 Mar 10	51.37000 +0.11	51.74	51.34	51.40	235,300
29 Mar 10	51.26000 +0.47	51.28	50.78	50.96	228,100
26 Mar 10	50.79000 -0.42	51.45	50.66	51.36	388,700
25 Mar 10	51.21000 -0.26	51.96	51.19	51.66	472,000
24 Mar 10	51.47000 +0.49	51.73	50.78	50.86	390,800
23 Mar 10	50.98000 +0.32	51.02	50.22	50.62	231,800
22 Mar 10	50.66000 +0.19	50.80	49.81	50.04	417,600
19 Mar 10	50.47000 -0.82	51.29	50.34	50.47	504,000
18 Mar 10	51.29000 +0.60	51.31	50.36	50.64	291,300
17 Mar 10	50.69000 +0.09	51.21	50.45	50.83	401,100
16 Mar 10	50.60000 +0.54	50.61	50.05	50.11	562,900
15 Mar 10	50.06000 -0.09	50.15	49.49	50.15	384,700
12 Mar 10	50.15000 -0.04	50.66	49.82	50.65	423,700
11 Mar 10	50.19000 +0.34	50.31	49.62	49.67	428,600
10 Mar 10	49.85000 -0.25	50.24	49.63	50.05	474,900
09 Mar 10	50.10000 -0.16	50.89	49.86	50.26	559,600
08 Mar 10	50.26000 +0.20	50.39	49.71	50.06	399,900
05 Mar 10	50.06000 +0.38	50.20	49.60	49.81	417,500
04 Mar 10	49.68000 +0.58	49.81	49.17	49.35	280,800
03 Mar 10	49.10000 +0.56	49.21	48.61	48.85	325,200
02 Mar 10	48.54000 +0.16	48.62	48.23	48.44	553,500
01 Mar 10	48.38000 +0.85	48.39	47.79	48.00	259,200
26 Feb 10	47.53000 -0.03	47.83	47.32	47.78	425,000
25 Feb 10	47.56000 +0.23	47.64	46.56	46.56	461,900
24 Feb 10	47.33000 +0.40	47.34	46.54	47.30	451,500
23 Feb 10	46.93000 -0.36	47.48	46.60	47.06	442,100
22 Feb 10	47.29000 +0.19	47.44	46.82	47.19	291,400
19 Feb 10	47.10000 +0.22	47.37	46.66	46.87	309,000
18 Feb 10	46.88000 +0.29	46.96	46.44	46.49	226,800
17 Feb 10	46.59000 +0.24	46.87	45.01	45.01	520,300
16 Feb 10	46.35000 +0.50	46.40	45.64	46.07	577,700
12 Feb 10	45.85000 -0.09	45.85	44.89	45.39	885,300
11 Feb 10	45.94000 +0.09	46.16	45.39	45.72	268,300
10 Feb 10	45.85000 -0.41	46.42	45.45	46.10	225,900
09 Feb 10	46.26000 +0.69	46.39	45.43	46.13	421,500
08 Feb 10	45.57000 -0.40	46.49	45.57	46.09	367,500
05 Feb 10	45.97000 -0.26	46.36	45.11	46.08	543,800
04 Feb 10	46.23000 -1.98	48.35	46.18	47.94	564,900
03 Feb 10	48.21000 -0.76	48.65	47.70	48.65	437,200
02 Feb 10	48.97000 -0.15	49.55	48.06	49.25	1,266,800
01 Feb 10	49.12000 +0.40	49.16	48.50	49.16	426,600
29 Jan 10	48.72000 +0.52	49.63	48.12	48.27	537,500
28 Jan 10	48.20000 -0.32	48.93	47.82	48.80	228,100
27 Jan 10	48.52000 +0.61	48.52	47.44	47.94	432,900
26 Jan 10	47.91000 -0.35	48.64	47.91	48.11	520,600
25 Jan 10	48.26000 -0.15	48.85	48.23	48.70	268,300
22 Jan 10	48.41000 -1.10	50.18	48.29	49.62	362,400
21 Jan 10	49.51000 -0.50	50.39	49.23	49.96	325,400
20 Jan 10	50.01000 +0.10	50.10	49.27	49.58	335,900
19 Jan 10	49.91000 +0.62	50.16	49.03	49.07	777,500
15 Jan 10	49.29000 -1.07	50.56	49.29	50.42	319,200
14 Jan 10	50.36000 +0.34	50.83	49.65	49.65	350,600
13 Jan 10	50.02000 +1.08	50.13	48.68	49.24	334,600
12 Jan 10	48.94000 -0.88	49.30	48.23	48.66	521,000
11 Jan 10	49.82000 -0.26	50.48	49.22	50.45	234,500
08 Jan 10	50.08000 +0.54	50.11	49.01	49.49	292,600
07 Jan 10	49.54000 +0.61	49.60	48.47	49.00	336,600
06 Jan 10	48.93000 -0.05	49.22	48.74	48.97	371,400
05 Jan 10	48.98000 +0.42	49.39	47.89	48.37	904,600
04 Jan 10	48.56000 +0.91	48.63	47.49	47.93	300,500
31 Dec 09	47.65000 -0.51	48.36	47.52	48.36	293,400
30 Dec 09	48.16000 +0.24	48.20	47.62	47.84	126,200
29 Dec 09	47.92000 -0.02	48.35	47.87	47.91	127,300
28 Dec 09	47.94000 +0.00	48.43	47.75	48.00	249,600

Reinsurance Group of America Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	272.04999 +2.87	272.44	267.35	269.16	298,810
21 Oct 26	269.17999 +1.79	269.92	266.82	268.23	289,239
20 Oct 26	267.39001 +0.59	270.32	266.59	268.28	463,795
19 Oct 26	266.79999 +0.05	268.32	264.32	265.41	385,047
16 Oct 26	266.75000 +2.71	267.46	263.82	264.74	441,464
15 Oct 26	264.04001 +2.99	265.41	261.29	264.25	505,432
14 Oct 26	261.04999 +2.72	263.65	257.35	257.51	772,989
13 Oct 26	258.32999 -1.62	263.00	257.88	262.37	578,232
12 Oct 26	259.95001 +3.97	261.58	257.73	257.73	550,764
09 Oct 26	255.98000 +0.05	257.21	253.32	255.02	530,015
08 Oct 26	255.92999 +4.40	258.53	250.72	250.72	568,018
07 Oct 26	251.53000 +0.39	253.08	247.86	248.72	513,923
06 Oct 26	251.14000 +0.10	254.20	250.49	251.69	291,390
05 Oct 26	251.03999 +1.63	253.35	248.43	249.51	481,232
02 Oct 26	249.41000 +4.79	250.41	243.64	244.54	342,305
01 Oct 26	244.62000 -1.62	248.60	243.75	245.00	433,504
30 Sep 26	246.24001 -6.70	253.95	246.11	251.74	397,301
29 Sep 26	252.94000 -0.03	253.95	250.51	251.92	372,998
28 Sep 26	252.97000 +4.32	255.87	247.18	248.44	499,391
25 Sep 26	248.64999 +3.24	250.49	245.59	246.49	296,222
24 Sep 26	245.41000 -1.34	249.67	245.16	248.21	277,105
23 Sep 26	246.75000 +0.93	249.29	244.00	244.84	328,575
22 Sep 26	245.82001 +0.69	248.70	243.77	246.31	516,091
21 Sep 26	245.13000 -0.55	248.11	244.46	246.74	250,218
18 Sep 26	245.67999 -0.09	245.80	241.84	244.54	637,157
17 Sep 26	245.77000 -2.32	250.41	245.63	249.59	251,773
16 Sep 26	248.09000 -0.27	250.73	245.68	247.59	233,199
15 Sep 26	248.36000 -0.69	248.75	245.39	248.05	251,075
14 Sep 26	249.05000 +0.33	250.98	247.55	249.61	215,735
11 Sep 26	248.72000 +1.27	250.46	245.35	249.75	284,722
10 Sep 26	247.45000 +2.42	248.32	244.75	247.17	282,203
09 Sep 26	245.03000 -2.11	247.76	244.48	247.15	268,826
08 Sep 26	247.14000 -6.13	252.28	246.87	250.74	499,161
04 Sep 26	253.27000 -2.64	254.67	252.25	252.96	245,582
03 Sep 26	255.91000 +3.54	257.81	253.95	253.95	332,206
02 Sep 26	252.37000 +4.65	253.34	247.84	248.00	321,870
01 Sep 26	247.72000 +1.68	250.95	246.04	247.99	404,820
31 Aug 26	246.03999 +0.50	246.26	243.63	244.76	317,570
28 Aug 26	245.53999 -0.48	246.98	243.98	246.55	176,836
27 Aug 26	246.02000 -0.53	247.13	243.01	245.06	182,838
26 Aug 26	246.55000 +2.09	248.24	244.22	244.70	221,375
25 Aug 26	244.46001 -1.11	247.19	243.22	245.65	233,100
24 Aug 26	245.57001 +2.44	247.39	241.45	243.38	280,689
21 Aug 26	243.13000 +0.58	244.80	242.34	244.23	262,434
20 Aug 26	242.55000 +1.85	244.77	239.23	240.00	297,515
19 Aug 26	240.70000 -3.72	245.17	239.68	244.96	440,960
18 Aug 26	244.42000 -2.56	247.82	244.42	245.48	321,812
17 Aug 26	246.98000 -2.47	250.92	246.57	248.82	597,239
14 Aug 26	249.45000 -0.93	251.00	242.18	250.25	264,440
13 Aug 26	250.38000 +4.30	250.71	246.73	248.00	376,565
12 Aug 26	246.08000 +1.43	247.20	243.84	243.97	351,748
11 Aug 26	244.64999 +2.55	246.08	242.48	245.00	382,422
10 Aug 26	242.10001 -4.23	247.22	241.44	245.18	403,011
07 Aug 26	246.33000 +10.02	248.13	239.74	246.77	501,914
06 Aug 26	236.31000 -0.07	239.38	235.96	239.25	272,775
05 Aug 26	236.38000 +0.19	238.89	235.26	238.05	303,442
04 Aug 26	236.19000 -0.18	237.34	232.41	233.21	474,824
03 Aug 26	236.37000 -0.48	239.58	235.11	238.01	272,586
31 Jul 26	236.85001 -1.21	239.46	235.72	237.12	234,191
30 Jul 26	238.06000 +0.95	239.50	233.85	237.42	302,163
29 Jul 26	237.11000 -5.53	242.55	236.70	241.00	613,607
28 Jul 26	242.64000 +3.64	242.99	237.93	240.69	321,816
27 Jul 26	239.00000 +0.08	241.64	238.49	239.60	230,877
24 Jul 26	238.92000 +4.64	240.79	234.72	235.42	329,155
23 Jul 26	234.28000 -1.03	236.27	232.02	235.00	328,874
22 Jul 26	235.31000 -3.58	241.63	233.94	239.29	423,719
21 Jul 26	238.89000 -1.99	241.45	238.04	240.86	312,537
20 Jul 26	240.88000 -0.91	245.00	240.13	240.20	272,854
17 Jul 26	241.78999 +1.88	244.30	239.90	239.90	353,863
16 Jul 26	239.91000 +5.68	240.83	233.28	233.87	360,644
15 Jul 26	234.23000 +0.19	237.38	231.16	231.80	414,669
14 Jul 26	234.03999 -3.97	238.91	233.14	237.00	367,360
13 Jul 26	238.00999 +6.85	238.60	233.04	233.17	452,149
10 Jul 26	231.16000 +0.67	231.72	228.16	230.40	345,459
09 Jul 26	230.49001 +2.87	231.07	227.59	227.95	376,547
08 Jul 26	227.62000 -2.60	232.75	227.48	231.87	343,238
07 Jul 26	230.22000 +6.14	230.35	225.55	225.55	380,881
06 Jul 26	224.08000 +3.08	225.32	220.33	222.07	311,009
02 Jul 26	221.00000 +5.35	221.24	215.24	217.66	358,637
01 Jul 26	215.64999 +3.00	218.42	213.67	213.67	305,824
30 Jun 26	212.64999 -2.19	215.40	212.53	214.84	270,769
29 Jun 26	214.84000 -0.44	216.13	213.50	214.22	271,495
26 Jun 26	215.28000 +6.78	215.85	209.02	210.03	574,072
25 Jun 26	208.50000 +0.71	212.13	207.39	207.93	298,360
24 Jun 26	207.78999 -3.95	212.91	206.12	212.91	485,405
23 Jun 26	211.74001 +2.59	212.52	208.51	209.00	358,428
22 Jun 26	209.14999 -1.39	212.26	207.15	210.19	369,968
18 Jun 26	210.53999 -1.29	213.55	208.73	212.87	624,608
17 Jun 26	211.83000 +2.39	213.44	207.99	208.56	518,694
16 Jun 26	209.44000 -0.95	213.48	208.57	211.74	436,087
15 Jun 26	210.39000 -0.06	214.07	209.89	212.01	213,710
12 Jun 26	210.45000 +4.27	210.72	205.76	207.72	277,942
11 Jun 26	206.17999 +0.83	208.20	205.70	207.08	362,765
10 Jun 26	205.35001 +2.05	207.85	204.55	204.81	394,028
09 Jun 26	203.30000 +2.09	205.13	202.05	202.19	304,884
08 Jun 26	201.21001 -3.75	206.24	200.82	203.14	285,718
05 Jun 26	204.96001 +6.99	206.52	199.04	199.44	347,491
04 Jun 26	197.97000 +2.86	199.76	196.95	196.95	336,072
03 Jun 26	195.11000 -3.26	199.70	195.10	198.08	396,505
02 Jun 26	198.37000 -0.34	201.59	197.39	198.94	385,541
01 Jun 26	198.71001 -2.03	201.61	198.33	198.85	326,764
29 May 26	200.74001 -3.82	204.70	200.27	204.19	385,635
28 May 26	204.56000 -2.22	206.61	203.46	204.83	482,820
27 May 26	206.78000 -5.33	212.79	206.61	212.56	402,216
26 May 26	212.11000 -1.93	215.10	211.83	213.81	239,151
22 May 26	214.03999 -1.13	215.95	212.90	215.12	296,642
21 May 26	215.17000 +1.04	215.75	211.21	212.88	430,469
20 May 26	214.13000 +3.81	215.19	209.86	211.68	292,328
19 May 26	210.32001 -4.70	214.94	209.77	212.46	425,613
18 May 26	215.02000 +4.87	215.81	209.60	209.80	341,312
15 May 26	210.14999 -1.00	212.72	208.83	211.15	251,784
14 May 26	211.14999 +3.18	212.52	207.75	209.54	277,083
13 May 26	207.97000 -2.21	210.99	205.98	209.39	274,045
12 May 26	210.17999 +0.71	220.00	207.67	220.00	315,083
11 May 26	209.47000 -1.13	211.71	207.83	210.78	319,038
08 May 26	210.60001 -2.21	221.90	207.61	214.81	630,747
07 May 26	212.81000 -1.78	216.26	212.80	215.89	586,370
06 May 26	214.59000 +1.13	217.02	213.68	215.45	725,278
05 May 26	213.46001 +2.30	215.46	211.84	211.84	425,393
04 May 26	211.16000 +2.48	212.06	207.44	207.44	429,299
01 May 26	208.67999 -2.78	213.30	208.59	212.42	379,761
30 Apr 26	211.46001 +3.54	212.04	204.28	206.76	295,934
29 Apr 26	207.92000 -2.01	209.94	207.04	209.10	227,365
28 Apr 26	209.92999 +0.27	212.81	208.63	211.56	239,744
27 Apr 26	209.66000 +0.59	211.65	207.43	208.76	314,032
24 Apr 26	209.07001 -0.51	210.72	206.96	208.64	274,781
23 Apr 26	209.58000 +2.44	209.76	206.11	207.09	309,710
22 Apr 26	207.14000 -2.76	209.32	204.85	209.32	290,807
21 Apr 26	209.89999 -2.32	212.66	208.36	212.66	317,478
20 Apr 26	212.22000 +1.15	213.97	210.42	210.52	370,634
17 Apr 26	211.07001 +2.34	212.59	207.23	208.73	254,815
16 Apr 26	208.73000 +0.98	211.32	207.46	208.71	273,774
15 Apr 26	207.75000 +1.86	209.32	205.26	206.04	337,563
14 Apr 26	205.89000 -0.54	208.04	204.45	205.73	304,435
13 Apr 26	206.42999 +1.38	206.49	200.39	203.12	251,989
10 Apr 26	205.05000 -3.75	207.16	202.39	207.16	354,890
09 Apr 26	208.80000 -2.50	212.70	207.82	209.20	273,965
08 Apr 26	211.30000 +2.95	214.00	210.17	212.91	441,415
07 Apr 26	208.35001 -0.28	210.49	205.39	207.32	281,517
06 Apr 26	208.63000 +3.47	208.73	202.86	203.60	320,774
02 Apr 26	205.16000 +0.90	207.74	200.35	202.69	226,557
01 Apr 26	204.25999 +0.10	207.02	203.17	204.02	226,560
31 Mar 26	204.16000 +3.92	205.54	201.03	203.37	225,598
30 Mar 26	200.24001 +1.42	202.44	198.48	200.12	247,161
27 Mar 26	198.82001 -5.44	204.54	198.23	203.87	227,235
26 Mar 26	204.25999 -0.26	206.24	203.06	204.51	196,696
25 Mar 26	204.52000 +1.12	205.49	202.49	205.48	189,249
24 Mar 26	203.39999 +2.37	204.25	199.10	199.69	268,894
23 Mar 26	201.03000 +3.04	202.95	200.03	202.03	271,201
20 Mar 26	197.99001 -2.51	201.95	196.43	200.34	571,537
19 Mar 26	200.50000 -2.48	203.23	198.11	202.16	228,671
18 Mar 26	202.98000 -2.82	208.43	202.91	205.70	350,129
17 Mar 26	205.80000 +3.45	209.00	204.02	204.02	244,760
16 Mar 26	202.35001 +0.84	204.60	201.75	202.37	347,562
13 Mar 26	201.50999 -3.49	206.22	201.26	206.22	334,822
12 Mar 26	205.00000 -1.02	205.36	202.27	203.25	288,452
11 Mar 26	206.02000 -0.83	207.22	203.48	205.95	263,110
10 Mar 26	206.85001 +0.47	210.58	204.08	206.52	440,922
09 Mar 26	206.38000 -0.79	206.79	199.75	204.98	410,629
06 Mar 26	207.17000 -0.96	207.99	199.92	205.61	339,242
05 Mar 26	208.13000 -2.70	210.54	206.16	208.64	253,677
04 Mar 26	210.83000 -2.01	212.47	208.59	212.09	362,386
03 Mar 26	212.84000 -4.13	213.66	206.00	213.48	579,948
02 Mar 26	216.97000 +1.24	218.04	213.28	214.18	309,492
27 Feb 26	215.73000 -4.69	219.34	212.63	219.34	479,390
26 Feb 26	220.42000 +0.36	223.99	218.33	221.09	223,194
25 Feb 26	220.06000 +1.65	220.32	216.92	219.90	310,421
24 Feb 26	218.41000 +1.83	218.93	215.53	215.53	345,346
23 Feb 26	216.58000 -7.30	226.71	216.21	223.23	620,617
20 Feb 26	223.88000 +1.06	224.59	221.04	223.42	351,330
19 Feb 26	222.82001 +0.25	223.52	221.29	222.08	358,590
18 Feb 26	222.57001 +0.69	223.43	220.24	222.00	321,305
17 Feb 26	221.88000 +2.14	223.95	217.07	220.86	636,066
13 Feb 26	219.74001 -4.70	225.28	218.59	222.89	735,448
12 Feb 26	224.44000 +3.74	225.24	218.88	220.69	614,784
11 Feb 26	220.70000 +3.19	222.44	217.57	218.85	544,421
10 Feb 26	217.50999 -1.81	221.06	213.59	218.65	411,893
09 Feb 26	219.32001 -6.04	226.71	218.00	226.71	452,260
06 Feb 26	225.36000 +19.37	229.21	218.58	220.50	1,271,305
05 Feb 26	205.99001 +0.91	207.92	204.50	205.99	653,993
04 Feb 26	205.08000 +2.55	207.53	201.63	203.91	453,593
03 Feb 26	202.53000 -2.62	207.73	202.04	203.72	374,294
02 Feb 26	205.14999 +2.40	205.95	200.18	202.51	457,406
30 Jan 26	202.75000 +3.35	203.16	196.51	198.53	497,667
29 Jan 26	199.39999 +2.66	199.50	196.04	198.34	377,924
28 Jan 26	196.74001 +0.13	197.16	195.54	196.08	229,556
27 Jan 26	196.61000 -1.96	199.24	195.58	198.50	217,745
26 Jan 26	198.57001 +3.49	198.70	196.33	196.33	303,263
23 Jan 26	195.08000 -1.08	195.39	192.40	194.89	242,834
22 Jan 26	196.16000 +1.74	196.47	192.60	194.40	313,562
21 Jan 26	194.42000 +0.09	198.97	193.59	195.05	458,582
20 Jan 26	194.33000 -0.51	195.00	192.70	192.77	357,443
16 Jan 26	194.84000 -1.89	196.48	193.34	195.27	286,231
15 Jan 26	196.73000 -1.30	199.63	196.19	198.74	264,739
14 Jan 26	198.03000 +0.10	199.43	197.11	197.96	310,527
13 Jan 26	197.92999 -4.20	203.07	197.04	201.87	309,578
12 Jan 26	202.13000 +0.66	202.23	198.39	199.74	290,516
09 Jan 26	201.47000 -0.97	203.37	201.43	201.82	262,581
08 Jan 26	202.44000 +1.40	204.31	200.46	200.85	516,625
07 Jan 26	201.03999 -0.88	203.25	199.62	200.94	389,420
06 Jan 26	201.92000 -2.76	203.76	198.04	202.60	584,921
05 Jan 26	204.67999 +1.24	207.34	201.57	201.57	552,173
02 Jan 26	203.44000 -0.02	204.68	201.90	203.28	500,017
31 Dec 25	203.46001 -1.40	205.27	199.80	203.77	392,233
30 Dec 25	204.86000 -0.10	205.80	204.01	205.44	303,927
29 Dec 25	204.96001 -0.63	206.25	204.51	205.74	281,273
26 Dec 25	205.59000 -0.93	208.05	201.90	206.50	214,912
24 Dec 25	206.52000 +0.07	207.00	205.31	207.00	189,989
23 Dec 25	206.45000 -0.57	208.79	205.79	207.78	347,729
22 Dec 25	207.02000 +1.32	209.08	203.77	206.06	406,356
19 Dec 25	205.70000 +1.92	207.43	203.40	203.40	860,953
18 Dec 25	203.78000 +0.65	204.12	200.79	202.25	778,322
17 Dec 25	203.13000 +0.73	204.54	200.25	200.45	602,503
16 Dec 25	202.39999 -1.58	206.01	201.45	203.97	655,835
15 Dec 25	203.98000 +0.61	207.06	201.23	205.35	483,602
12 Dec 25	203.37000 +0.44	204.59	201.57	203.66	394,392
11 Dec 25	202.92999 +5.26	203.18	196.63	198.65	569,712
10 Dec 25	197.67000 +4.65	198.23	192.49	193.16	573,375
09 Dec 25	193.02000 +4.38	194.39	187.03	189.28	456,975
08 Dec 25	188.64000 -4.12	193.15	186.74	192.24	406,525
05 Dec 25	192.75999 +0.15	194.49	191.92	192.42	494,781
04 Dec 25	192.61000 +3.29	193.19	188.29	188.29	528,706
03 Dec 25	189.32001 -3.30	194.50	188.95	192.40	502,594
02 Dec 25	192.62000 -0.07	193.43	191.30	193.15	410,920
01 Dec 25	192.69000 +2.82	193.47	189.63	190.07	416,136
28 Nov 25	189.87000 -0.89	191.97	188.93	189.62	161,321
26 Nov 25	190.75999 +0.81	192.62	189.96	190.17	313,818
25 Nov 25	189.95000 +2.73	191.19	187.72	188.78	510,529
24 Nov 25	187.22000 +0.06	187.49	185.12	186.21	445,458
21 Nov 25	187.16000 +2.35	188.99	184.77	186.44	285,554
20 Nov 25	184.81000 -3.06	190.92	184.34	189.21	318,808
19 Nov 25	187.87000 +1.18	191.00	185.52	187.08	472,367
18 Nov 25	186.69000 +2.59	188.25	182.73	183.29	281,088
17 Nov 25	184.10001 -4.61	189.89	183.80	189.36	320,700
14 Nov 25	188.71001 -1.74	191.90	188.25	190.56	250,095
13 Nov 25	190.45000 +0.17	191.71	189.23	190.72	235,336
12 Nov 25	190.28000 +4.38	190.58	186.92	186.92	354,585
11 Nov 25	185.89999 -0.75	188.49	185.77	187.07	295,604
10 Nov 25	186.64999 -3.79	189.75	186.48	189.75	224,153
07 Nov 25	190.44000 -0.74	191.95	188.87	189.85	431,472
06 Nov 25	191.17999 +3.80	192.21	187.91	187.91	549,349
05 Nov 25	187.38000 +0.73	189.82	186.85	187.46	505,698
04 Nov 25	186.64999 +5.11	187.01	180.18	180.66	574,881
03 Nov 25	181.53999 -0.92	185.67	179.52	183.37	536,581
31 Oct 25	182.46001 -6.54	192.67	178.21	184.10	1,056,943
30 Oct 25	189.00000 -0.61	192.52	188.78	189.04	843,428
29 Oct 25	189.61000 +2.76	189.76	184.11	185.66	533,515
28 Oct 25	186.85001 -2.61	189.08	185.63	189.08	217,272
27 Oct 25	189.46001 +0.04	191.09	188.88	190.45	270,247
24 Oct 25	189.42000 -0.33	191.01	189.17	190.58	289,267
23 Oct 25	189.75000 +1.34	190.04	187.73	188.73	323,712
22 Oct 25	188.41000 -0.97	190.94	186.84	188.99	349,856
21 Oct 25	189.38000 +0.94	191.00	187.89	188.97	239,672
20 Oct 25	188.44000 +0.70	189.66	188.06	189.29	264,629
17 Oct 25	187.74001 -0.33	188.52	183.02	186.20	504,377
16 Oct 25	188.07001 -4.30	190.03	186.37	190.03	350,128
15 Oct 25	192.37000 -4.63	197.57	191.61	196.52	334,507
14 Oct 25	197.00000 +2.50	198.02	193.67	193.94	379,822
13 Oct 25	194.50000 +2.51	195.21	191.91	192.06	262,692
10 Oct 25	191.99001 -2.70	196.60	191.64	195.75	311,703
09 Oct 25	194.69000 -2.47	198.19	193.68	197.03	340,825
08 Oct 25	197.16000 -0.43	199.04	196.14	199.04	348,081
07 Oct 25	197.59000 +0.16	200.41	196.88	198.88	417,684
06 Oct 25	197.42999 -0.03	199.88	196.96	197.89	363,233
03 Oct 25	197.46001 +3.59	198.76	194.10	194.82	456,033
02 Oct 25	193.87000 +0.49	194.85	191.65	193.05	284,067
01 Oct 25	193.38000 +1.25	193.77	191.27	191.27	442,858
30 Sep 25	192.13000 +2.20	192.34	189.82	189.95	284,531
29 Sep 25	189.92999 -1.13	191.28	189.10	191.11	296,112
26 Sep 25	191.06000 +2.83	191.39	188.80	189.39	298,697
25 Sep 25	188.23000 -2.80	192.27	186.55	191.00	491,752
24 Sep 25	191.03000 +3.12	191.29	188.03	188.61	446,792
23 Sep 25	187.91000 +1.15	188.97	186.94	187.16	468,347
22 Sep 25	186.75999 +0.20	187.74	184.50	185.68	686,311
19 Sep 25	186.56000 -2.04	190.15	184.84	189.06	1,392,497
18 Sep 25	188.60001 +2.62	190.02	186.17	186.24	1,111,877
17 Sep 25	185.98000 -0.92	188.20	183.35	187.16	1,452,308
16 Sep 25	186.89999 -2.42	188.80	185.24	188.80	573,453
15 Sep 25	189.32001 -2.88	193.17	188.81	192.67	534,975
12 Sep 25	192.20000 -2.49	195.18	191.98	195.00	330,932
11 Sep 25	194.69000 +3.07	194.93	190.87	192.20	351,428
10 Sep 25	191.62000 +0.81	191.93	185.53	189.48	521,976
09 Sep 25	190.81000 -1.41	193.55	189.74	192.34	482,498
08 Sep 25	192.22000 -1.02	192.69	188.79	192.16	418,635
05 Sep 25	193.24001 -4.35	197.69	192.60	196.78	301,898
04 Sep 25	197.59000 +1.05	199.00	195.98	197.49	216,122
03 Sep 25	196.53999 +1.83	196.56	194.10	194.10	251,761
02 Sep 25	194.71001 -0.08	195.52	191.93	193.74	277,600
29 Aug 25	194.78999 +1.35	195.68	193.66	193.66	303,349
28 Aug 25	193.44000 -0.58	194.67	191.97	194.38	270,770
27 Aug 25	194.02000 +1.55	194.73	191.94	191.94	362,779
26 Aug 25	192.47000 +1.36	192.84	190.51	190.95	313,742
25 Aug 25	191.11000 -2.47	194.51	191.04	192.95	215,121
22 Aug 25	193.58000 +2.23	195.94	191.52	191.52	284,380
21 Aug 25	191.35001 -1.05	192.23	189.85	192.10	176,453
20 Aug 25	192.39999 +3.28	192.40	190.15	190.56	429,465
19 Aug 25	189.12000 +1.07	191.52	187.51	188.27	253,696
18 Aug 25	188.05000 -0.19	188.05	186.17	187.59	403,003
15 Aug 25	188.24500 -0.98	190.01	187.31	189.65	360,566
14 Aug 25	189.22000 -0.75	189.73	187.57	189.34	280,971
13 Aug 25	189.97000 +3.68	189.97	186.14	186.14	424,720
12 Aug 25	186.28999 +0.06	188.43	185.81	187.03	285,299
11 Aug 25	186.23000 -0.22	189.70	185.87	186.78	523,051
08 Aug 25	186.45000 +4.54	187.22	182.64	182.91	508,000
07 Aug 25	181.91000 -1.78	185.13	181.11	184.35	640,981
06 Aug 25	183.69000 +0.59	184.43	181.30	183.40	693,358
05 Aug 25	183.10001 +6.00	185.68	176.96	177.75	1,020,413
04 Aug 25	177.10001 -0.23	181.04	175.28	180.02	1,159,942
01 Aug 25	177.33000 -15.12	178.65	165.52	176.16	1,819,821
31 Jul 25	192.45000 +1.94	193.85	189.47	189.47	511,184
30 Jul 25	190.50999 -3.28	194.95	189.27	193.09	409,293
29 Jul 25	193.78999 -0.81	196.30	192.03	195.50	519,373
28 Jul 25	194.60001 -1.95	197.20	193.98	196.63	242,920
25 Jul 25	196.55000 +2.74	196.55	193.36	194.01	205,688
24 Jul 25	193.81000 -2.96	196.08	193.63	195.80	248,831
23 Jul 25	196.77000 +1.11	198.20	195.16	198.20	274,733
22 Jul 25	195.66000 +3.96	196.50	191.00	192.43	324,884
21 Jul 25	191.70000 -3.11	194.90	191.58	194.80	287,470
18 Jul 25	194.81000 -2.88	197.99	194.58	197.62	416,159
17 Jul 25	197.69000 +3.73	197.94	192.80	192.80	391,705
16 Jul 25	193.96001 +1.67	194.67	190.96	193.08	439,620
15 Jul 25	192.28999 -4.64	196.74	192.04	195.98	360,841
14 Jul 25	196.92999 +2.44	197.59	193.55	193.59	259,760
11 Jul 25	194.49001 -2.16	196.13	192.73	195.07	412,683
10 Jul 25	196.64999 +1.37	198.08	195.30	196.43	351,906
09 Jul 25	195.28000 -2.46	198.68	195.02	197.70	232,776
08 Jul 25	197.74001 +3.33	199.10	194.91	194.91	344,268
07 Jul 25	194.41000 -3.38	199.10	193.68	196.89	334,112
03 Jul 25	197.78999 +1.70	199.26	196.09	196.09	227,886
02 Jul 25	196.09000 -3.14	199.41	194.34	199.10	519,329
01 Jul 25	199.23000 +0.87	200.78	197.22	198.47	301,267
30 Jun 25	198.36000 +0.88	199.03	196.52	198.02	261,244
27 Jun 25	197.48000 -1.26	199.91	196.39	198.80	479,305
26 Jun 25	198.74001 +3.32	198.91	195.71	196.33	227,393
25 Jun 25	195.42000 -2.11	199.19	194.66	197.68	267,781
24 Jun 25	197.53000 -0.67	200.26	197.32	199.06	195,032
23 Jun 25	198.20000 +2.41	198.67	194.32	195.08	247,142
20 Jun 25	195.78999 +0.29	198.48	195.05	196.72	480,901
18 Jun 25	195.50000 +0.47	197.22	194.06	194.74	376,050
17 Jun 25	195.03000 -3.07	197.01	194.08	196.03	310,363
16 Jun 25	198.10001 +1.16	199.55	197.01	197.70	271,509
13 Jun 25	196.94000 -2.02	198.54	195.39	197.23	259,728
12 Jun 25	198.96001 +0.71	199.35	195.77	196.50	308,906
11 Jun 25	198.25000 -3.67	203.13	197.43	202.52	639,895
10 Jun 25	201.92000 -1.28	203.76	200.58	203.19	341,493
09 Jun 25	203.20000 -2.87	205.96	201.08	205.96	366,529
06 Jun 25	206.07001 +4.75	206.39	203.47	204.53	257,722
05 Jun 25	201.32001 +1.70	202.33	197.82	199.87	424,781
04 Jun 25	199.62000 -4.01	204.44	199.60	204.44	504,892
03 Jun 25	203.63000 -0.07	205.29	200.39	203.17	354,392
02 Jun 25	203.70000 +0.41	203.89	200.21	202.31	389,529
30 May 25	203.28999 -0.73	204.25	201.49	203.76	427,244
29 May 25	204.02000 +3.33	204.27	200.59	202.28	317,823
28 May 25	200.69000 -3.67	204.52	200.32	203.79	275,653
27 May 25	204.36000 +4.75	204.91	201.08	202.37	337,977
23 May 25	199.61000 -3.28	200.46	196.74	197.32	373,744
22 May 25	202.89000 -0.86	204.51	201.92	203.55	262,678
21 May 25	203.75000 -4.49	208.29	203.70	206.65	317,065
20 May 25	208.24001 -1.47	211.08	207.65	208.96	500,174
19 May 25	209.71001 +0.59	210.20	204.92	204.92	421,352
16 May 25	209.12000 +4.18	210.13	204.57	205.61	690,128
15 May 25	204.94000 +0.09	206.62	202.46	203.97	310,604
14 May 25	204.85001 -1.56	206.29	202.99	206.09	359,841
13 May 25	206.41000 -1.32	209.00	206.12	207.73	402,609
12 May 25	207.73000 +2.88	211.96	206.93	210.00	442,785
09 May 25	204.85001 +2.79	205.40	202.00	202.67	471,361
08 May 25	202.06000 +2.78	204.29	199.97	200.65	382,296
07 May 25	199.28000 +1.09	201.23	198.18	199.00	348,989
06 May 25	198.19000 +2.00	200.47	193.08	194.71	496,497
05 May 25	196.19000 -1.57	199.42	194.71	194.71	353,334
02 May 25	197.75999 +10.82	208.03	197.62	204.00	620,175
01 May 25	186.94000 -0.37	187.88	184.80	186.74	700,795
30 Apr 25	187.31000 -4.55	187.52	181.53	186.00	671,517
29 Apr 25	191.86000 +1.27	192.40	188.63	189.26	273,600
28 Apr 25	190.59000 +2.60	191.10	188.35	188.35	299,892
25 Apr 25	187.99001 -3.56	192.00	187.06	191.00	411,523
24 Apr 25	191.55000 +2.42	192.54	186.29	188.27	266,671
23 Apr 25	189.13000 +2.30	194.80	187.80	189.55	319,336
22 Apr 25	186.83000 +5.55	187.08	182.15	184.76	226,698
21 Apr 25	181.28000 -3.43	183.07	178.25	183.07	348,977
17 Apr 25	184.71001 +2.10	185.52	181.28	183.75	370,920
16 Apr 25	182.61000 +0.18	185.48	180.71	183.48	414,104
15 Apr 25	182.42999 +1.32	184.16	180.61	181.44	378,415
14 Apr 25	181.11000 +2.97	183.28	178.93	181.50	405,203
11 Apr 25	178.14000 +4.57	178.45	171.41	173.50	557,734
10 Apr 25	173.57001 -8.33	178.65	169.35	177.64	511,486
09 Apr 25	181.89999 +13.37	182.92	164.58	165.75	462,343
08 Apr 25	168.53000 +0.21	178.01	166.57	175.76	440,847
07 Apr 25	168.32001 -4.08	177.13	159.25	165.39	836,736
04 Apr 25	172.39999 -14.71	178.22	170.19	178.22	874,349
03 Apr 25	187.11000 -12.85	192.46	186.42	189.38	597,231
02 Apr 25	199.96001 +1.69	200.65	193.69	194.30	293,581
01 Apr 25	198.27000 +1.37	198.89	194.48	196.63	317,737
31 Mar 25	196.89999 +1.04	198.26	193.41	193.61	314,640
28 Mar 25	195.86000 -5.43	203.23	194.35	201.33	278,763
27 Mar 25	201.28999 -0.32	202.61	199.27	201.46	285,412
26 Mar 25	201.61000 +0.25	206.13	200.92	202.44	286,926
25 Mar 25	201.36000 +2.97	201.87	197.99	198.76	466,457
24 Mar 25	198.39000 +6.53	198.63	192.02	193.42	428,726
21 Mar 25	191.86000 +0.28	193.94	189.87	191.08	1,181,192
20 Mar 25	191.58000 -0.48	192.96	190.35	190.57	352,034
19 Mar 25	192.06000 +1.44	193.16	189.39	191.27	427,673
18 Mar 25	190.62000 -2.46	193.52	190.09	193.44	367,959
17 Mar 25	193.08000 +1.58	194.22	190.15	190.15	371,573
14 Mar 25	191.50000 +5.49	192.03	188.30	188.92	418,620
13 Mar 25	186.00999 -1.86	189.74	184.54	188.86	336,473
12 Mar 25	187.87000 +0.60	191.00	184.63	190.26	466,081
11 Mar 25	187.27000 +1.20	189.27	182.78	184.96	792,961
10 Mar 25	186.07001 -4.52	190.46	183.73	188.11	597,953
07 Mar 25	190.59000 -2.41	194.33	188.36	192.04	548,531
06 Mar 25	193.00000 -2.55	196.02	190.90	193.84	380,040
05 Mar 25	195.55000 +2.50	196.03	192.47	193.40	362,673
04 Mar 25	193.05000 -5.86	196.75	191.53	196.75	493,716
03 Mar 25	198.91000 -3.78	205.07	197.78	204.97	418,830
28 Feb 25	202.69000 +2.07	202.96	199.74	200.81	454,838
27 Feb 25	200.62000 +1.59	202.10	199.88	200.36	385,318
26 Feb 25	199.03000 -0.76	201.21	197.85	199.78	340,790
25 Feb 25	199.78999 +0.42	202.00	196.98	200.82	494,413
24 Feb 25	199.37000 +9.99	202.61	190.89	190.89	871,008
21 Feb 25	189.38000 -6.73	198.91	189.21	197.01	796,137
20 Feb 25	196.11000 -3.12	199.57	194.42	198.11	643,378
19 Feb 25	199.23000 -1.68	200.90	198.05	199.90	542,668
18 Feb 25	200.91000 +1.06	202.17	199.09	199.68	559,623
14 Feb 25	199.85001 -4.65	205.33	199.51	203.96	867,749
13 Feb 25	204.50000 +5.44	206.53	197.05	199.81	975,600
12 Feb 25	199.06000 +2.41	200.42	193.78	195.83	875,741
11 Feb 25	196.64999 -3.90	200.56	194.46	200.56	894,963
10 Feb 25	200.55000 -7.92	209.74	200.42	206.72	989,003
07 Feb 25	208.47000 -22.02	224.00	206.13	214.19	1,437,740
06 Feb 25	230.49001 +0.99	231.92	227.87	230.58	626,153
05 Feb 25	229.50000 +2.79	230.68	227.02	228.87	384,089
04 Feb 25	226.71001 -1.28	230.02	225.39	226.93	323,587
03 Feb 25	227.99001 +0.13	229.25	221.88	221.95	392,164
31 Jan 25	227.86000 -3.24	231.96	227.46	229.85	679,008
30 Jan 25	231.10001 +1.80	232.97	229.35	231.49	324,206
29 Jan 25	229.30000 -0.64	231.63	226.97	229.33	391,220
28 Jan 25	229.94000 +0.45	231.96	227.12	229.37	332,241
27 Jan 25	229.49001 +4.65	229.55	223.59	224.20	291,869
24 Jan 25	224.84000 +0.56	225.08	223.09	224.00	344,640
23 Jan 25	224.28000 +0.42	225.79	222.69	223.65	289,822
22 Jan 25	223.86000 -0.27	225.20	223.03	224.95	200,042
21 Jan 25	224.13000 +1.15	225.50	221.73	224.60	417,188
17 Jan 25	222.98000 -0.88	225.58	222.73	224.72	243,916
16 Jan 25	223.86000 +0.78	225.47	222.81	222.81	255,341
15 Jan 25	223.08000 +3.47	224.52	221.25	223.68	234,979
14 Jan 25	219.61000 +5.46	220.34	213.78	214.70	363,174
13 Jan 25	214.14999 -1.90	216.01	213.35	214.47	340,639
10 Jan 25	216.05000 -5.79	221.75	213.42	219.42	432,525
08 Jan 25	221.84000 +0.10	222.02	218.37	221.22	642,812
07 Jan 25	221.74001 +3.07	223.28	218.21	220.03	630,199
06 Jan 25	218.67000 +0.00	221.60	217.62	218.49	609,961
03 Jan 25	218.67000 +3.28	219.44	214.33	215.93	426,922
02 Jan 25	215.39000 +1.76	216.43	213.85	214.51	505,700
31 Dec 24	213.63000 +1.23	215.10	212.35	213.12	393,553
30 Dec 24	212.39999 +0.99	215.00	208.29	209.07	423,931
27 Dec 24	211.41000 -1.88	216.27	210.43	212.02	333,922
26 Dec 24	213.28999 +2.41	213.79	209.09	210.20	307,112
24 Dec 24	210.88000 +1.77	211.80	207.73	209.09	237,129
23 Dec 24	209.11000 +1.57	209.55	205.06	206.19	316,444
20 Dec 24	207.53999 +2.83	210.66	203.59	203.89	838,291
19 Dec 24	204.71001 +3.45	206.91	202.26	203.03	544,827
18 Dec 24	201.25999 -7.93	210.37	201.07	209.78	454,770
17 Dec 24	209.19000 -2.26	211.15	205.93	209.71	472,676
16 Dec 24	211.45000 -0.82	213.00	209.46	212.39	427,295
13 Dec 24	212.27000 +0.94	214.67	211.75	212.11	326,346
12 Dec 24	211.33000 +0.92	214.16	211.05	211.91	268,833
11 Dec 24	210.41000 -0.12	211.05	208.21	211.04	450,919
10 Dec 24	210.53000 -4.56	214.84	208.39	214.84	319,414
09 Dec 24	215.09000 -5.21	220.22	214.34	219.55	490,277
06 Dec 24	220.30000 -1.23	222.69	219.32	221.38	238,953
05 Dec 24	221.53000 -1.31	225.40	221.06	224.34	291,914
04 Dec 24	222.84000 -2.97	226.12	222.01	226.12	305,533
03 Dec 24	225.81000 -1.60	228.92	224.37	228.46	367,595
02 Dec 24	227.41000 -0.99	229.04	226.19	228.92	416,635
29 Nov 24	228.39999 -1.06	231.23	228.15	230.22	227,007
27 Nov 24	229.46001 -2.18	233.16	228.93	231.64	273,586
26 Nov 24	231.64000 +0.21	232.84	229.10	231.00	347,150
25 Nov 24	231.42999 +0.73	233.81	230.14	232.12	459,568
22 Nov 24	230.70000 +1.53	232.95	229.23	229.92	385,152
21 Nov 24	229.17000 +2.14	230.27	226.60	228.15	349,573
20 Nov 24	227.03000 -0.19	228.94	226.04	228.94	182,696
19 Nov 24	227.22000 -4.48	230.23	226.41	228.91	287,515
18 Nov 24	231.70000 -0.25	232.99	230.82	231.79	295,808
15 Nov 24	231.95000 +2.44	233.14	229.15	230.39	323,015
14 Nov 24	229.50999 -0.86	232.70	227.57	232.61	263,537
13 Nov 24	230.37000 +1.51	231.11	228.56	228.91	330,452
12 Nov 24	228.86000 +0.62	228.94	226.55	227.20	330,861
11 Nov 24	228.24001 +4.18	230.39	225.88	226.44	318,816
08 Nov 24	224.06000 +3.50	225.46	221.61	222.42	326,554
07 Nov 24	220.56000 -7.10	226.56	219.86	226.56	331,708
06 Nov 24	227.66000 +14.70	227.71	221.45	226.31	530,563
05 Nov 24	212.96001 +1.41	214.73	211.73	212.00	198,139
04 Nov 24	211.55000 -3.55	215.00	211.12	213.70	368,214
01 Nov 24	215.10001 +4.02	219.72	207.16	208.52	824,221
31 Oct 24	211.08000 -3.84	213.42	210.49	212.77	425,953
30 Oct 24	214.92000 +3.49	216.38	211.03	211.72	317,654
29 Oct 24	211.42999 -1.35	213.18	211.06	211.85	294,276
28 Oct 24	212.78000 +2.35	213.79	211.50	212.19	352,909
25 Oct 24	210.42999 -2.05	214.00	209.79	212.86	339,075
24 Oct 24	212.48000 -0.19	214.21	211.84	213.66	253,374
23 Oct 24	212.67000 -0.65	214.83	212.11	213.27	264,312
22 Oct 24	213.32001 -1.94	214.77	211.19	213.50	226,988
21 Oct 24	215.25999 -1.56	217.43	213.77	216.80	229,545
18 Oct 24	216.82001 -2.29	219.07	216.20	219.07	215,967
17 Oct 24	219.11000 +0.49	220.32	217.79	218.87	291,227
16 Oct 24	218.62000 +1.85	218.91	216.15	216.71	439,510
15 Oct 24	216.77000 -0.76	220.21	216.64	218.17	290,608
14 Oct 24	217.53000 +1.04	218.55	215.01	216.95	208,001
11 Oct 24	216.49001 +2.27	218.76	215.79	216.30	255,764
10 Oct 24	214.22000 -2.14	222.44	213.24	220.21	395,942
09 Oct 24	216.36000 +2.73	216.92	210.55	212.32	282,417
08 Oct 24	213.63000 +2.17	215.33	213.25	213.61	289,631
07 Oct 24	211.46001 -8.48	219.55	210.01	219.55	602,562
04 Oct 24	219.94000 +5.29	220.32	217.53	218.25	314,884
03 Oct 24	214.64999 -2.98	217.37	213.48	216.60	797,571
02 Oct 24	217.63000 +0.59	218.82	216.31	216.37	235,870
01 Oct 24	217.03999 -0.83	218.06	214.81	217.29	222,588
30 Sep 24	217.87000 +2.26	217.99	213.91	216.06	319,611
27 Sep 24	215.61000 -2.97	219.37	215.23	219.27	383,140
26 Sep 24	218.58000 -0.08	220.58	216.08	218.33	230,467
25 Sep 24	218.66000 -0.72	220.54	217.17	220.00	178,654
24 Sep 24	219.38000 -0.88	220.68	218.41	220.60	226,243
23 Sep 24	220.25999 +0.64	221.78	218.97	220.10	207,186
20 Sep 24	219.62000 +0.88	219.90	216.56	217.65	817,660
19 Sep 24	218.74001 +0.24	220.67	217.59	220.67	211,010
18 Sep 24	218.50000 +1.54	220.00	216.94	218.06	143,606
17 Sep 24	216.96001 -1.62	219.78	215.89	219.59	241,342
16 Sep 24	218.58000 +4.84	219.39	214.42	214.89	231,116
13 Sep 24	213.74001 +1.59	215.00	212.70	213.35	146,416
12 Sep 24	212.14999 +1.52	212.99	209.45	210.84	299,251
11 Sep 24	210.63000 +1.09	210.78	205.68	209.45	236,807
10 Sep 24	209.53999 -3.26	212.54	208.12	212.53	210,649
09 Sep 24	212.80000 +0.56	214.25	209.47	212.90	274,619
06 Sep 24	212.24001 -4.20	217.99	211.02	215.85	202,232
05 Sep 24	216.44000 -3.15	220.69	215.69	220.69	225,593
04 Sep 24	219.59000 +1.49	220.97	218.11	218.84	238,783
03 Sep 24	218.10001 -2.66	221.53	217.47	220.48	212,158
30 Aug 24	220.75999 +3.58	220.88	216.76	217.32	257,861
29 Aug 24	217.17999 -1.11	219.65	216.16	218.77	197,640
28 Aug 24	218.28999 +6.55	218.74	212.06	214.08	239,755
27 Aug 24	211.74001 +1.45	213.09	210.40	210.60	262,795
26 Aug 24	210.28999 -1.48	213.65	209.68	212.97	268,408
23 Aug 24	211.77000 +1.90	212.33	209.80	209.89	204,892
22 Aug 24	209.87000 +0.85	210.57	208.28	209.11	178,711
21 Aug 24	209.02000 +1.82	209.02	206.38	207.68	194,490
20 Aug 24	207.20000 -1.42	208.59	206.57	208.01	148,227
19 Aug 24	208.62000 -0.76	210.62	207.99	209.07	184,079
16 Aug 24	209.38000 +3.00	210.59	207.00	207.00	281,875
15 Aug 24	206.38000 +1.93	207.80	205.12	206.20	217,897
14 Aug 24	204.45000 +2.72	205.00	202.93	203.65	243,472
13 Aug 24	201.73000 -1.28	203.13	199.20	203.13	393,466
12 Aug 24	203.00999 -0.30	205.15	202.23	203.97	263,915
09 Aug 24	203.31000 +2.10	203.56	199.13	201.34	455,987
08 Aug 24	201.21001 +3.63	202.64	198.50	198.50	409,131
07 Aug 24	197.58000 +0.10	203.15	197.48	199.28	535,268
06 Aug 24	197.48000 +4.86	201.86	194.29	194.29	857,499
05 Aug 24	192.62000 -13.69	199.50	192.54	199.50	814,493
02 Aug 24	206.31000 -16.69	225.69	201.88	223.00	1,227,157
01 Aug 24	223.00000 -2.43	227.87	221.02	226.68	1,275,620
31 Jul 24	225.42999 -0.36	227.28	224.93	226.25	306,765
30 Jul 24	225.78999 +4.76	227.02	222.34	222.34	315,241
29 Jul 24	221.03000 -0.55	223.08	220.78	222.21	301,528
26 Jul 24	221.58000 +2.40	223.85	219.67	219.67	427,146
25 Jul 24	219.17999 +0.64	222.74	217.48	218.66	429,068
24 Jul 24	218.53999 -2.70	223.49	218.52	221.33	413,122
23 Jul 24	221.24001 +6.19	222.94	216.64	216.81	820,181
22 Jul 24	215.05000 +1.65	216.28	214.21	214.85	378,107
19 Jul 24	213.39999 -1.01	214.56	212.06	214.56	367,396
18 Jul 24	214.41000 -0.89	217.34	213.85	215.15	499,405
17 Jul 24	215.30000 +1.40	216.66	214.21	214.21	511,471
16 Jul 24	213.89999 -0.62	216.01	212.60	215.18	851,735
15 Jul 24	214.52000 +1.88	215.92	212.66	212.66	274,595
12 Jul 24	212.64000 +0.90	213.58	212.14	212.86	301,129
11 Jul 24	211.74001 +0.97	211.99	210.29	210.29	287,620
10 Jul 24	210.77000 +3.43	210.98	207.35	208.19	319,600
09 Jul 24	207.34000 +1.62	208.15	204.21	206.55	223,615
08 Jul 24	205.72000 +1.98	206.71	204.09	205.19	270,258
05 Jul 24	203.74001 -1.13	204.68	202.92	204.31	582,771
03 Jul 24	204.87000 -0.95	205.96	204.41	205.53	254,916
02 Jul 24	205.82001 +0.78	206.66	199.40	201.15	293,248
01 Jul 24	205.03999 -0.23	207.76	204.71	206.89	235,427
28 Jun 24	205.27000 -0.84	207.57	203.59	205.94	515,261
27 Jun 24	206.11000 +1.17	206.24	203.91	205.24	216,960
26 Jun 24	204.94000 -2.08	205.98	202.09	205.98	245,749
25 Jun 24	207.02000 -1.32	208.81	206.01	208.54	216,216
24 Jun 24	208.34000 +1.13	210.33	206.53	208.19	255,295
21 Jun 24	207.21001 -0.45	209.56	206.13	208.24	578,399
20 Jun 24	207.66000 +1.27	207.91	205.77	206.49	262,734
18 Jun 24	206.39000 +2.49	207.11	203.63	204.04	275,857
17 Jun 24	203.89999 +1.89	204.03	201.40	202.17	245,502
14 Jun 24	202.00999 +0.51	202.46	199.99	200.12	364,945
13 Jun 24	201.50000 -4.98	205.85	198.87	205.85	466,968
12 Jun 24	206.48000 +5.16	207.67	202.50	202.50	680,240
11 Jun 24	201.32001 -3.19	203.91	200.04	203.53	314,569
10 Jun 24	204.50999 +0.38	205.61	202.46	202.88	206,014
07 Jun 24	204.13000 +1.20	205.03	202.42	203.66	254,602
06 Jun 24	202.92999 -0.99	204.89	202.55	204.46	247,866
05 Jun 24	203.92000 -2.23	206.71	203.14	206.71	254,289
04 Jun 24	206.14999 -0.79	208.02	205.02	206.32	241,316
03 Jun 24	206.94000 -2.86	210.74	206.21	209.99	255,058
31 May 24	209.80000 -0.19	211.43	206.72	210.88	441,729
30 May 24	209.99001 +1.98	210.98	208.20	208.20	335,467
29 May 24	208.00999 +0.31	208.78	205.88	206.86	283,739
28 May 24	207.70000 -1.53	209.68	207.24	208.33	233,510
24 May 24	209.23000 -0.40	211.11	208.50	210.40	254,521
23 May 24	209.63000 -2.57	212.50	208.43	212.03	189,099
22 May 24	212.20000 +2.51	212.73	209.00	209.85	334,248
21 May 24	209.69000 -0.19	210.74	208.15	209.73	217,224
20 May 24	209.88000 -2.49	212.65	209.29	212.60	325,067
17 May 24	212.37000 +2.14	213.21	210.19	211.00	276,794
16 May 24	210.23000 +1.57	210.94	206.72	210.00	357,265
15 May 24	208.66000 +1.54	208.81	205.00	206.86	282,251
14 May 24	207.12000 +0.54	207.67	205.58	206.33	292,277
13 May 24	206.58000 -2.19	209.32	205.95	207.92	340,431
10 May 24	208.77000 +3.75	210.00	205.13	205.24	406,808
09 May 24	205.02000 -2.57	207.21	204.29	207.01	466,374
08 May 24	207.59000 +4.37	208.39	203.64	204.05	391,345
07 May 24	203.22000 +2.30	205.59	199.96	202.21	713,293
06 May 24	200.92000 -0.73	204.69	200.03	202.11	557,746
03 May 24	201.64999 +10.47	202.06	194.51	195.35	810,552
02 May 24	191.17999 +0.26	192.71	189.39	192.13	656,247
01 May 24	190.92000 +3.93	192.00	186.87	186.87	500,003
30 Apr 24	186.99001 -2.55	189.41	186.97	188.88	364,378
29 Apr 24	189.53999 +0.76	190.81	188.36	189.13	322,580
26 Apr 24	188.78000 -2.28	191.28	188.29	190.37	429,874
25 Apr 24	191.06000 +0.05	191.93	189.16	191.00	348,941
24 Apr 24	191.00999 +0.97	191.19	188.80	189.70	206,119
23 Apr 24	190.03999 +1.26	190.84	189.10	189.30	265,008
22 Apr 24	188.78000 +2.26	190.12	185.56	187.35	313,240
19 Apr 24	186.52000 +4.04	186.68	182.72	183.00	510,047
18 Apr 24	182.48000 +2.33	182.86	180.53	181.15	437,452
17 Apr 24	180.14999 -0.42	182.25	178.84	181.69	283,711
16 Apr 24	180.57001 -1.07	182.32	180.30	181.96	259,763
15 Apr 24	181.64000 -2.74	185.86	181.01	185.64	486,614
12 Apr 24	184.38000 -0.52	185.68	183.41	184.41	290,443
11 Apr 24	184.89999 -5.06	189.89	184.44	189.89	391,650
10 Apr 24	189.96001 +0.68	191.14	188.80	189.50	419,269
09 Apr 24	189.28000 -5.65	196.25	188.40	195.65	460,643
08 Apr 24	194.92999 +0.96	195.44	193.02	193.97	242,748
05 Apr 24	193.97000 +2.62	194.55	192.01	193.50	283,675
04 Apr 24	191.35001 -2.25	194.59	190.98	194.59	217,554
03 Apr 24	193.60001 +0.55	194.50	192.40	193.16	239,031
02 Apr 24	193.05000 -1.81	195.88	191.99	194.87	352,108
01 Apr 24	194.86000 +1.98	195.17	191.06	192.72	292,224
28 Mar 24	192.88000 -0.39	194.72	192.51	193.78	266,386
27 Mar 24	193.27000 +0.76	193.67	190.76	192.60	272,171
26 Mar 24	192.50999 +1.34	193.72	190.70	191.29	262,238
25 Mar 24	191.17000 +1.95	193.44	188.94	188.94	384,949
22 Mar 24	189.22000 +3.18	189.45	185.19	186.65	452,804
21 Mar 24	186.03999 +0.00	186.65	184.05	186.65	326,233
20 Mar 24	186.03999 +1.88	186.07	183.69	183.98	275,671
19 Mar 24	184.16000 +0.02	185.63	183.84	184.65	297,792
18 Mar 24	184.14000 -1.14	185.58	183.63	184.67	283,861
15 Mar 24	185.28000 +1.11	185.85	182.39	182.39	1,053,972
14 Mar 24	184.17000 -1.25	186.15	182.84	185.19	311,192
13 Mar 24	185.42000 +0.82	185.81	183.68	184.64	240,899
12 Mar 24	184.60001 +1.25	184.65	182.94	183.68	180,099
11 Mar 24	183.35001 +1.13	184.07	181.17	182.22	217,142
08 Mar 24	182.22000 -1.34	184.03	180.79	183.21	306,121
07 Mar 24	183.56000 +0.68	184.68	182.94	183.00	324,466
06 Mar 24	182.88000 +4.51	182.98	178.75	180.00	376,847
05 Mar 24	178.37000 +0.96	179.17	176.88	177.46	351,962
04 Mar 24	177.41000 +0.86	179.45	175.88	176.92	287,389
01 Mar 24	176.55000 -0.30	178.55	176.24	177.64	300,723
29 Feb 24	176.85001 -1.21	178.16	174.45	178.07	512,334
28 Feb 24	178.06000 +2.85	179.44	175.29	175.34	485,627
27 Feb 24	175.21001 +3.06	175.33	171.84	172.37	351,393
26 Feb 24	172.14999 -1.55	174.76	171.87	173.90	291,822
23 Feb 24	173.70000 +1.72	174.39	171.63	172.11	301,181
22 Feb 24	171.98000 +2.66	172.05	169.08	170.12	250,541
21 Feb 24	169.32001 -0.34	170.74	168.51	170.36	205,208
20 Feb 24	169.66000 +0.71	170.83	167.80	168.28	312,349
16 Feb 24	168.95000 -1.77	172.43	168.89	171.11	293,032
15 Feb 24	170.72000 +1.55	172.24	169.26	169.26	343,173
14 Feb 24	169.17000 +3.06	169.43	166.21	166.54	305,140
13 Feb 24	166.11000 -2.33	169.19	165.38	168.91	410,441
12 Feb 24	168.44000 +0.62	169.90	167.10	167.35	206,703
09 Feb 24	167.82001 +0.27	168.01	165.64	166.86	338,956
08 Feb 24	167.55000 -1.46	169.31	165.90	168.70	236,682
07 Feb 24	169.00999 +2.01	169.50	167.02	167.89	343,505
06 Feb 24	167.00000 -0.76	168.22	165.68	167.22	423,255
05 Feb 24	167.75999 +0.72	168.53	166.27	167.34	528,686
02 Feb 24	167.03999 -4.84	171.14	163.81	171.14	1,036,679
01 Feb 24	171.88000 -2.01	173.03	169.61	172.76	439,052
31 Jan 24	173.89000 +1.38	175.34	172.97	173.76	487,148
30 Jan 24	172.50999 +0.70	172.66	170.88	172.25	368,466
29 Jan 24	171.81000 +0.78	172.09	170.37	170.38	321,688
26 Jan 24	171.03000 +2.14	171.10	168.60	169.34	314,892
25 Jan 24	168.89000 -0.05	169.88	167.51	169.24	293,804
24 Jan 24	168.94000 +0.57	170.67	168.52	169.28	319,230
23 Jan 24	168.37000 -1.36	170.29	167.82	169.89	203,881
22 Jan 24	169.73000 +1.84	169.93	167.84	168.12	252,197
19 Jan 24	167.89000 -0.42	169.89	167.38	169.89	275,682
18 Jan 24	168.31000 +1.50	168.39	164.86	165.90	299,858
17 Jan 24	166.81000 -1.94	169.66	166.72	168.37	225,654
16 Jan 24	168.75000 +0.16	170.83	167.80	168.62	337,833
12 Jan 24	168.59000 +0.79	169.45	167.57	169.03	212,762
11 Jan 24	167.80000 +1.64	167.83	164.79	166.14	245,012
10 Jan 24	166.16000 +1.88	166.25	164.07	165.22	283,175
09 Jan 24	164.28000 -3.96	168.37	164.26	168.37	292,821
08 Jan 24	168.24001 +1.18	168.26	165.14	167.42	325,004
05 Jan 24	167.06000 +2.72	167.11	164.52	165.90	509,135
04 Jan 24	164.34000 +0.21	166.27	162.88	164.77	537,729
03 Jan 24	164.13000 +0.96	164.71	162.86	163.81	375,431
02 Jan 24	163.17000 +1.39	163.32	162.00	162.01	183,889
29 Dec 23	161.78000 -0.37	162.57	161.00	162.50	229,489
28 Dec 23	162.14999 +1.20	162.42	160.68	160.68	227,171
27 Dec 23	160.95000 +0.03	161.12	160.01	160.89	163,865
26 Dec 23	160.92000 +0.07	161.84	159.82	161.00	205,890
22 Dec 23	160.85001 -1.65	163.72	160.64	162.86	323,550
21 Dec 23	162.50000 +2.05	162.54	160.23	160.43	276,514
20 Dec 23	160.45000 -2.77	163.24	160.36	162.60	391,804
19 Dec 23	163.22000 -1.21	164.16	162.59	163.51	333,850
18 Dec 23	164.42999 +4.24	164.68	161.26	161.89	603,817
15 Dec 23	160.19000 +0.21	160.37	157.48	158.34	1,068,036
14 Dec 23	159.98000 -6.70	166.86	159.16	166.54	788,595
13 Dec 23	166.67999 -2.91	170.26	165.87	168.82	418,736
12 Dec 23	169.59000 +3.28	170.62	166.33	166.33	457,366
11 Dec 23	166.31000 +2.67	168.85	165.24	165.24	368,127
08 Dec 23	163.64000 +0.89	163.91	162.42	163.00	204,417
07 Dec 23	162.75000 +1.24	163.08	161.70	162.29	252,767
06 Dec 23	161.50999 -1.30	163.85	161.24	162.79	205,228
05 Dec 23	162.81000 -1.16	163.76	162.48	163.41	200,498
04 Dec 23	163.97000 +0.49	164.80	163.08	163.08	216,772
01 Dec 23	163.48000 +0.42	164.47	162.26	162.26	266,549
30 Nov 23	163.06000 +2.82	163.36	160.56	160.56	313,805
29 Nov 23	160.24001 -0.72	162.10	159.18	161.02	274,867
28 Nov 23	160.96001 -2.30	163.55	160.67	163.27	215,600
27 Nov 23	163.25999 +0.88	163.60	161.41	162.02	274,750
24 Nov 23	162.38000 +0.88	163.97	161.63	162.00	106,595
22 Nov 23	161.50000 +1.37	162.23	160.18	160.18	187,411
21 Nov 23	160.13000 +1.60	160.47	158.27	159.11	326,746
20 Nov 23	158.53000 +0.00	158.96	157.45	157.99	246,050
17 Nov 23	158.53000 +1.02	159.43	157.52	158.21	437,417
16 Nov 23	157.50999 -0.97	159.64	157.21	158.82	257,069
15 Nov 23	158.48000 -0.33	159.93	156.98	158.81	482,376
14 Nov 23	158.81000 -4.23	163.52	158.55	162.89	484,365
13 Nov 23	163.03999 +0.89	163.62	161.24	161.50	484,743
10 Nov 23	162.14999 +6.88	162.18	155.42	155.42	549,236
09 Nov 23	155.27000 -0.72	156.40	154.89	155.99	279,044
08 Nov 23	155.99001 +0.94	156.68	154.79	155.78	361,356
07 Nov 23	155.05000 +1.19	155.93	153.79	154.00	453,370
06 Nov 23	153.86000 +1.86	154.74	151.90	152.61	586,892
03 Nov 23	152.00000 +3.24	157.69	150.88	154.84	817,462
02 Nov 23	148.75999 +0.27	151.28	146.16	149.13	942,156
01 Nov 23	148.49001 -0.98	150.16	146.65	149.53	658,970
31 Oct 23	149.47000 +1.57	149.88	147.32	147.40	259,096
30 Oct 23	147.89999 +2.80	148.17	145.96	145.98	260,559
27 Oct 23	145.10001 -2.53	147.01	144.74	147.01	265,754
26 Oct 23	147.63000 +1.71	148.76	145.53	146.31	303,525
25 Oct 23	145.92000 -1.02	148.57	145.85	146.69	219,815
24 Oct 23	146.94000 +0.72	148.81	146.13	146.88	304,166
23 Oct 23	146.22000 -1.98	148.09	145.41	148.02	278,553
20 Oct 23	148.20000 -1.87	150.20	147.20	150.20	281,470
19 Oct 23	150.07001 -1.37	151.75	149.68	151.03	261,911
18 Oct 23	151.44000 -2.38	152.90	150.51	152.76	433,847
17 Oct 23	153.82001 +2.44	156.08	149.68	151.13	761,010
16 Oct 23	151.38000 +5.01	151.70	147.66	147.66	526,461
13 Oct 23	146.37000 +1.01	147.16	144.91	145.90	178,666
12 Oct 23	145.36000 -0.57	146.72	143.96	146.72	212,601
11 Oct 23	145.92999 +0.90	146.35	144.09	145.41	300,663
10 Oct 23	145.03000 -0.35	146.20	144.75	145.44	274,515
09 Oct 23	145.38000 -0.43	145.85	143.89	145.06	203,774
06 Oct 23	145.81000 +3.88	146.14	141.59	141.64	306,152
05 Oct 23	141.92999 -0.62	143.23	140.75	141.90	363,557
04 Oct 23	142.55000 +0.23	143.34	140.39	142.37	385,651
03 Oct 23	142.32001 -1.00	142.54	140.64	142.44	416,484
02 Oct 23	143.32001 -1.87	144.70	142.73	144.70	259,541
29 Sep 23	145.19000 -1.79	147.28	144.67	146.85	399,997
28 Sep 23	146.98000 +1.25	147.00	145.68	145.71	274,775
27 Sep 23	145.73000 -0.15	146.96	144.40	146.23	175,021
26 Sep 23	145.88000 -2.76	149.58	145.41	148.29	236,582
25 Sep 23	148.64000 +0.08	150.03	147.63	147.75	391,495
22 Sep 23	148.56000 +2.05	148.96	146.04	146.46	399,002
21 Sep 23	146.50999 -0.53	147.49	145.64	146.93	304,148
20 Sep 23	147.03999 -0.60	148.46	146.95	147.90	215,925
19 Sep 23	147.64000 +2.33	148.10	145.75	145.75	307,244
18 Sep 23	145.31000 +1.69	145.35	143.17	143.88	263,140
15 Sep 23	143.62000 -0.53	144.15	142.39	143.20	870,151
14 Sep 23	144.14999 +1.19	144.79	142.41	144.06	305,524
13 Sep 23	142.96001 -0.70	145.03	141.52	144.09	302,854
12 Sep 23	143.66000 +1.80	145.09	142.22	142.30	288,109
11 Sep 23	141.86000 -1.08	144.79	141.60	143.79	428,351
08 Sep 23	142.94000 +2.80	143.26	139.16	140.13	427,760
07 Sep 23	140.14000 +1.10	140.66	138.61	138.98	477,470
06 Sep 23	139.03999 +2.56	139.90	136.04	136.53	354,850
05 Sep 23	136.48000 -2.48	138.25	135.57	138.11	567,022
01 Sep 23	138.96001 +0.34	139.84	138.74	139.55	274,442
31 Aug 23	138.62000 -0.71	140.24	138.49	140.00	224,254
30 Aug 23	139.33000 -0.30	140.70	139.08	139.65	185,403
29 Aug 23	139.63000 +0.72	140.25	137.72	139.77	249,138
28 Aug 23	138.91000 -1.10	141.07	138.18	139.83	281,859
25 Aug 23	140.00999 -0.49	141.57	139.76	140.37	349,795
24 Aug 23	140.50000 +3.59	140.74	136.33	136.33	397,347
23 Aug 23	136.91000 +1.50	136.92	135.20	135.43	235,286
22 Aug 23	135.41000 -1.22	137.29	135.26	136.19	255,241
21 Aug 23	136.63000 -0.90	138.03	135.07	138.03	394,451
18 Aug 23	137.53000 -0.84	139.34	137.24	137.54	324,790
17 Aug 23	138.37000 -0.67	139.77	138.06	139.77	307,735
16 Aug 23	139.03999 -0.25	141.04	138.83	139.25	275,686
15 Aug 23	139.28999 -0.80	139.79	137.97	139.26	307,415
14 Aug 23	140.09000 -0.94	140.49	139.44	140.18	278,256
11 Aug 23	141.03000 +0.14	141.49	139.99	140.21	300,527
10 Aug 23	140.89000 +2.51	141.40	138.98	139.28	412,721
09 Aug 23	138.38000 -1.38	140.27	138.02	139.73	268,452
08 Aug 23	139.75999 +0.16	139.82	137.61	137.83	402,207
07 Aug 23	139.60001 -0.73	142.57	139.05	141.58	342,983
04 Aug 23	140.33000 -1.98	146.18	139.78	142.51	536,263
03 Aug 23	142.31000 -0.22	142.88	140.56	141.49	521,254
02 Aug 23	142.53000 +1.19	143.13	140.35	140.35	374,055
01 Aug 23	141.34000 +0.99	141.51	139.19	140.36	360,923
31 Jul 23	140.35001 -1.18	142.86	139.65	141.95	273,213
28 Jul 23	141.53000 +0.81	142.34	139.99	142.06	445,922
27 Jul 23	140.72000 -1.41	142.43	140.49	142.43	773,700
26 Jul 23	142.13000 -0.49	144.45	141.57	142.64	348,768
25 Jul 23	142.62000 -0.62	143.74	142.05	142.99	221,029
24 Jul 23	143.24001 -0.74	144.66	142.33	143.67	324,101
21 Jul 23	143.98000 -1.02	145.98	143.33	145.37	337,969
20 Jul 23	145.00000 +2.63	145.14	142.62	143.83	270,175
19 Jul 23	142.37000 -0.25	143.14	141.11	142.52	329,333
18 Jul 23	142.62000 +0.19	144.20	141.29	141.42	286,873
17 Jul 23	142.42999 +2.12	143.23	139.69	139.98	338,946
14 Jul 23	140.31000 -1.66	142.47	140.15	142.35	256,170
13 Jul 23	141.97000 +1.45	142.02	139.45	139.64	461,548
12 Jul 23	140.52000 -1.36	143.82	140.39	142.81	352,600
11 Jul 23	141.88000 -0.49	143.89	141.84	143.03	234,152
10 Jul 23	142.37000 -0.52	143.72	141.88	142.64	326,367
07 Jul 23	142.89000 +1.19	144.26	141.66	141.66	487,038
06 Jul 23	141.70000 +2.21	142.05	138.10	139.09	405,160
05 Jul 23	139.49001 -0.59	141.23	138.32	138.81	390,594
03 Jul 23	140.08000 +1.39	141.32	138.15	138.50	148,227
30 Jun 23	138.69000 +0.68	140.29	138.33	139.05	552,617
29 Jun 23	138.00999 -0.94	140.21	137.78	139.25	381,025
28 Jun 23	138.95000 -0.75	139.37	137.58	139.37	339,366
27 Jun 23	139.70000 +0.93	140.34	138.76	138.76	302,173
26 Jun 23	138.77000 -0.64	141.44	138.63	139.41	538,545
23 Jun 23	139.41000 -2.85	141.11	135.60	138.68	861,426
22 Jun 23	142.25999 -0.96	143.74	139.91	143.74	490,275
21 Jun 23	143.22000 -1.03	145.39	143.06	144.19	534,946
20 Jun 23	144.25000 +1.22	145.04	141.83	142.84	469,930
16 Jun 23	143.03000 -1.45	145.18	141.97	145.18	648,249
15 Jun 23	144.48000 +3.37	144.60	140.52	140.53	537,938
14 Jun 23	141.11000 -3.15	145.40	140.84	144.02	341,425
13 Jun 23	144.25999 +0.60	145.46	143.61	143.67	298,213
12 Jun 23	143.66000 -0.63	145.10	142.58	144.15	254,372
09 Jun 23	144.28999 -0.31	145.53	143.61	144.67	232,759
08 Jun 23	144.60001 -1.92	147.08	144.02	146.33	250,962
07 Jun 23	146.52000 +3.82	147.04	142.70	144.25	365,810
06 Jun 23	142.70000 -0.19	144.64	141.86	143.00	384,301
05 Jun 23	142.89000 -2.79	145.44	142.37	145.44	494,200
02 Jun 23	145.67999 +3.83	146.32	143.44	143.44	346,073
01 Jun 23	141.85001 +1.85	142.17	140.63	141.00	365,723
31 May 23	140.00000 -2.84	142.32	138.84	141.97	380,194
30 May 23	142.84000 -0.83	143.83	141.67	143.33	219,332
26 May 23	143.67000 -0.03	144.25	142.63	144.25	335,206
25 May 23	143.70000 -0.84	145.34	143.03	144.00	281,706
24 May 23	144.53999 -1.87	146.21	144.43	145.51	326,995
23 May 23	146.41000 -2.73	150.79	145.95	149.00	436,360
22 May 23	149.14000 -1.05	150.75	148.64	150.02	205,708
19 May 23	150.19000 +0.12	151.77	149.35	150.99	319,292
18 May 23	150.07001 +1.48	150.49	147.85	147.97	267,694
17 May 23	148.59000 +0.94	150.30	148.24	148.43	490,282
16 May 23	147.64999 -1.51	149.14	147.47	148.51	270,462
15 May 23	149.16000 +0.72	149.43	147.79	148.34	250,533
12 May 23	148.44000 -1.05	150.23	147.19	150.00	330,316
11 May 23	149.49001 +2.07	149.68	146.36	146.36	399,299
10 May 23	147.42000 -0.21	148.75	145.44	148.19	419,057
09 May 23	147.63000 -0.67	148.96	146.26	147.05	395,164
08 May 23	148.30000 +2.54	148.74	145.07	147.80	424,424
05 May 23	145.75999 +10.50	149.98	142.71	144.26	830,059
04 May 23	135.25999 -3.16	137.35	133.13	137.02	922,430
03 May 23	138.42000 -2.20	142.34	138.11	141.17	618,440
02 May 23	140.62000 -2.41	142.01	138.74	141.98	404,263
01 May 23	143.03000 +0.71	144.34	142.02	142.46	269,244
28 Apr 23	142.32001 +0.67	143.68	140.57	140.69	517,228
27 Apr 23	141.64999 +2.85	141.85	137.82	138.88	451,484
26 Apr 23	138.80000 -1.60	141.51	137.71	139.58	269,751
25 Apr 23	140.39999 -0.72	141.39	139.69	140.30	257,166
24 Apr 23	141.12000 +0.81	141.67	139.83	140.39	294,574
21 Apr 23	140.31000 -1.50	141.42	139.24	141.42	263,933
20 Apr 23	141.81000 +1.20	141.93	139.45	140.63	355,894
19 Apr 23	140.61000 -0.92	141.58	138.99	141.58	373,979
18 Apr 23	141.53000 +2.20	142.16	139.10	139.10	381,345
17 Apr 23	139.33000 +1.94	139.42	136.27	136.97	243,327
14 Apr 23	137.39000 +0.19	138.59	136.02	137.87	359,105
13 Apr 23	137.20000 -0.16	137.70	136.56	137.05	399,969
12 Apr 23	137.36000 +1.93	137.48	135.69	135.69	292,950
11 Apr 23	135.42999 +0.34	136.48	134.43	135.13	357,202
10 Apr 23	135.09000 +2.02	135.65	132.72	132.72	399,844
06 Apr 23	133.07001 -1.93	135.98	132.84	135.43	305,712
05 Apr 23	135.00000 +1.65	135.21	132.20	132.20	425,176
04 Apr 23	133.35001 -1.20	135.00	131.29	134.99	349,739
03 Apr 23	134.55000 +1.79	134.97	131.89	133.47	285,162
31 Mar 23	132.75999 +0.34	134.17	132.25	133.51	251,587
30 Mar 23	132.42000 -1.09	134.74	131.82	133.89	329,606
29 Mar 23	133.50999 +1.96	134.34	132.23	133.22	393,186
28 Mar 23	131.55000 +1.35	132.12	128.47	129.35	453,293
27 Mar 23	130.20000 +2.75	131.23	128.21	129.58	395,796
24 Mar 23	127.45000 +1.68	127.56	123.08	123.90	311,374
23 Mar 23	125.77000 -1.31	128.60	125.36	127.08	521,514
22 Mar 23	127.08000 -3.51	130.99	127.06	130.16	496,177
21 Mar 23	130.59000 +3.24	131.58	129.99	131.06	521,052
20 Mar 23	127.35000 +5.38	129.45	122.65	123.56	762,176
17 Mar 23	121.97000 -6.72	127.50	120.99	127.50	834,464
16 Mar 23	128.69000 +3.86	129.69	123.57	123.77	432,090
15 Mar 23	124.83000 -5.39	127.79	122.31	126.65	661,095
14 Mar 23	130.22000 +4.71	130.49	128.04	128.73	659,228
13 Mar 23	125.51000 -8.23	130.56	125.35	130.56	603,119
10 Mar 23	133.74001 -4.60	137.05	133.32	136.87	501,558
09 Mar 23	138.34000 -3.47	142.23	137.71	141.76	524,279
08 Mar 23	141.81000 -1.55	143.88	140.16	143.44	439,077
07 Mar 23	143.36000 +0.04	146.39	143.08	143.67	455,756
06 Mar 23	143.32001 -3.26	147.34	142.30	146.35	545,818
03 Mar 23	146.58000 +0.41	147.40	144.65	146.13	388,292
02 Mar 23	146.17000 -0.22	146.23	143.25	145.85	538,099
01 Mar 23	146.39000 +1.92	147.13	144.00	144.31	496,687
28 Feb 23	144.47000 +0.64	145.80	143.84	144.54	496,456
27 Feb 23	143.83000 -2.29	147.35	143.56	146.57	352,480
24 Feb 23	146.12000 +0.43	146.88	144.12	145.14	735,205
23 Feb 23	145.69000 -1.70	149.74	145.52	148.25	527,577
22 Feb 23	147.39000 +0.40	148.15	146.12	146.67	336,278
21 Feb 23	146.99001 -2.07	148.44	146.20	148.44	256,240
17 Feb 23	149.06000 +0.84	149.85	147.26	148.22	386,151
16 Feb 23	148.22000 +0.23	150.02	146.63	147.16	339,020
15 Feb 23	147.99001 -1.08	149.37	147.68	148.50	312,390
14 Feb 23	149.07001 -2.48	152.29	148.30	151.67	499,103
13 Feb 23	151.55000 -0.03	152.26	150.14	150.70	339,065
10 Feb 23	151.58000 +1.96	151.84	150.13	150.48	359,043
09 Feb 23	149.62000 -0.70	151.99	148.14	151.28	537,400
08 Feb 23	150.32001 +1.68	150.62	147.21	148.02	416,281
07 Feb 23	148.64000 +2.88	148.70	143.70	144.79	423,100
06 Feb 23	145.75999 +3.73	146.36	142.57	142.63	732,533
03 Feb 23	142.03000 -4.50	143.65	134.88	141.11	1,316,870
02 Feb 23	146.53000 -5.34	152.27	144.51	150.77	761,721
01 Feb 23	151.87000 +0.10	153.35	148.86	150.06	549,864
31 Jan 23	151.77000 +2.29	151.98	148.13	149.56	337,485
30 Jan 23	149.48000 -0.77	151.81	149.38	150.00	293,964
27 Jan 23	150.25000 -1.67	152.04	149.39	152.04	234,257
26 Jan 23	151.92000 +3.05	152.43	149.02	149.20	444,795
25 Jan 23	148.87000 +3.91	149.29	145.05	145.05	362,903
24 Jan 23	144.96001 +1.61	145.96	141.40	142.73	237,807
23 Jan 23	143.35001 +0.27	144.45	142.70	143.08	256,531
20 Jan 23	143.08000 +2.47	143.09	139.99	141.43	258,301
19 Jan 23	140.61000 -0.61	142.22	138.57	140.39	302,762
18 Jan 23	141.22000 -3.07	144.47	141.21	144.09	242,164
17 Jan 23	144.28999 -1.67	147.01	143.81	145.96	399,540
13 Jan 23	145.96001 +2.12	146.41	142.38	143.93	254,982
12 Jan 23	143.84000 -0.07	145.18	143.27	144.80	393,078
11 Jan 23	143.91000 -2.56	147.02	142.87	146.40	469,799
10 Jan 23	146.47000 +2.49	146.70	144.33	145.04	332,291
09 Jan 23	143.98000 -1.58	147.29	143.79	145.72	302,833
06 Jan 23	145.56000 +0.36	147.88	145.48	146.13	389,179
05 Jan 23	145.20000 +3.17	145.88	143.59	143.95	462,012
04 Jan 23	142.03000 +0.70	143.15	140.75	141.27	536,723
03 Jan 23	141.33000 -0.76	142.97	140.65	142.09	410,628
30 Dec 22	142.09000 -0.49	142.83	140.91	142.14	191,568
29 Dec 22	142.58000 +1.99	143.21	140.68	141.12	194,806
28 Dec 22	140.59000 -2.01	143.13	140.57	143.07	215,915
27 Dec 22	142.60001 -0.07	143.13	141.66	142.70	168,365
23 Dec 22	142.67000 +0.20	143.46	141.46	142.88	168,689
22 Dec 22	142.47000 -0.56	143.69	140.16	143.37	336,145
21 Dec 22	143.03000 +3.47	143.99	140.69	141.01	471,771
20 Dec 22	139.56000 +2.24	140.13	136.68	138.51	808,015
19 Dec 22	137.32001 +0.08	139.26	135.53	137.31	459,296
16 Dec 22	137.24001 +0.64	137.67	135.01	135.48	843,072
15 Dec 22	136.60001 -1.76	138.17	135.80	137.16	486,352
14 Dec 22	138.36000 -0.71	140.53	137.41	139.07	432,386
13 Dec 22	139.07001 -1.84	142.08	138.28	142.08	369,854
12 Dec 22	140.91000 +0.50	141.09	139.90	140.96	389,427
09 Dec 22	140.41000 -3.03	143.67	140.35	142.62	371,751
08 Dec 22	143.44000 -1.77	147.26	142.20	147.00	282,381
07 Dec 22	145.21001 -0.85	147.16	144.42	145.80	513,197
06 Dec 22	146.06000 +6.83	146.16	140.42	140.75	794,229
05 Dec 22	139.23000 -5.23	144.12	138.60	144.03	523,530
02 Dec 22	144.46001 -1.07	147.12	144.27	145.18	293,457
01 Dec 22	145.53000 +1.13	146.46	144.10	144.98	339,128
30 Nov 22	144.39999 +2.81	144.42	140.20	141.36	485,719
29 Nov 22	141.59000 +1.24	142.44	140.23	140.23	460,063
28 Nov 22	140.35001 -2.51	142.51	140.33	141.79	415,020
25 Nov 22	142.86000 +1.83	143.04	141.32	141.70	93,051
23 Nov 22	141.03000 -0.60	142.59	140.88	141.25	181,599
22 Nov 22	141.63000 +3.48	142.00	139.51	139.68	255,189
21 Nov 22	138.14999 -0.68	139.92	137.42	138.85	345,436
18 Nov 22	138.83000 +3.27	139.14	136.28	136.78	385,983
17 Nov 22	135.56000 -0.26	136.63	134.27	134.27	340,909
16 Nov 22	135.82001 -0.90	137.43	135.16	136.39	468,214
15 Nov 22	136.72000 +3.48	137.22	133.74	133.74	462,653
14 Nov 22	133.24001 +0.74	135.90	131.24	131.61	919,407
11 Nov 22	132.50000 -6.90	140.75	132.03	140.42	682,561
10 Nov 22	139.39999 -2.61	144.99	138.33	144.92	611,552
09 Nov 22	142.00999 -1.08	144.93	141.48	142.41	400,960
08 Nov 22	143.09000 +0.31	143.74	142.14	142.69	626,726
07 Nov 22	142.78000 +7.12	144.76	141.71	143.79	541,934
14 Oct 22	135.66000 -0.84	137.65	135.58	136.80	493,967
13 Oct 22	136.50000 +6.38	137.21	128.26	128.61	404,756
12 Oct 22	130.12000 -0.78	132.22	129.63	130.84	316,466
11 Oct 22	130.89999 -0.89	133.00	130.39	131.25	364,404
10 Oct 22	131.78999 +0.27	133.14	131.00	132.18	298,373
07 Oct 22	131.52000 -3.10	134.04	130.99	134.04	331,511
06 Oct 22	134.62000 -0.76	135.68	133.36	133.93	444,011
05 Oct 22	135.38000 +0.39	136.60	132.21	132.75	572,509
04 Oct 22	134.99001 +5.45	136.63	131.01	131.01	708,765
03 Oct 22	129.53999 +3.73	129.96	126.36	127.95	344,992
30 Sep 22	125.81000 +1.10	127.28	124.22	124.45	689,725
29 Sep 22	124.71000 -0.49	125.57	122.90	124.33	610,866
28 Sep 22	125.20000 +4.25	126.14	121.66	122.00	347,269
27 Sep 22	120.95000 -1.27	123.61	120.29	123.23	316,422
26 Sep 22	122.22000 -0.99	124.13	121.33	122.32	492,485
23 Sep 22	123.21000 -3.32	124.93	122.06	124.28	322,389
22 Sep 22	126.53000 -0.14	127.38	125.49	127.33	380,616
21 Sep 22	126.67000 -1.39	129.16	126.39	128.55	251,417
20 Sep 22	128.06000 -2.18	130.00	127.58	129.30	247,682
19 Sep 22	130.24001 +1.17	130.39	127.31	128.00	250,082
16 Sep 22	129.07001 -1.49	130.12	128.38	129.49	526,282
15 Sep 22	130.56000 -0.02	132.80	129.73	130.19	342,957
14 Sep 22	130.58000 +1.16	130.76	128.89	129.29	427,802
13 Sep 22	129.42000 -1.62	131.16	129.17	129.66	349,062
12 Sep 22	131.03999 +1.66	132.05	129.56	129.99	447,533
09 Sep 22	129.38000 +1.70	129.81	128.26	128.26	267,746
08 Sep 22	127.68000 +0.57	128.39	126.67	127.42	207,851
07 Sep 22	127.11000 +2.38	127.16	123.59	124.14	289,678
06 Sep 22	124.73000 +0.19	125.32	123.71	125.00	198,714
02 Sep 22	124.54000 -0.85	127.35	123.88	126.38	311,629
01 Sep 22	125.39000 +0.03	125.46	124.13	124.87	215,590
31 Aug 22	125.36000 +0.05	125.83	124.17	125.24	266,325
30 Aug 22	125.31000 -0.70	127.00	124.13	126.93	218,452
29 Aug 22	126.01000 -1.69	128.00	125.49	126.93	258,079
26 Aug 22	127.70000 -1.40	130.05	127.65	130.00	195,457
25 Aug 22	129.10001 +1.00	129.63	128.32	128.77	271,109
24 Aug 22	128.10001 +0.28	128.35	126.76	127.40	214,101
23 Aug 22	127.82000 +0.08	128.60	127.04	127.71	312,521
22 Aug 22	127.74000 -1.47	128.59	126.82	127.79	317,585
19 Aug 22	129.21001 -0.70	129.75	128.36	129.75	229,030
18 Aug 22	129.91000 +1.81	129.99	127.93	127.93	316,764
17 Aug 22	128.10001 -0.99	129.25	127.37	127.91	262,341
16 Aug 22	129.09000 -0.91	130.21	128.70	129.13	315,086
15 Aug 22	130.00000 -1.65	131.29	128.91	128.91	179,517
12 Aug 22	131.64999 +1.36	132.12	130.67	131.00	212,943
11 Aug 22	130.28999 +2.59	131.16	128.94	129.47	313,067
10 Aug 22	127.70000 +3.05	127.76	125.29	125.65	318,819
09 Aug 22	124.65000 +1.85	126.04	123.33	123.53	372,787
08 Aug 22	122.80000 -0.62	125.50	122.50	124.67	503,796
05 Aug 22	123.42000 +9.86	124.50	118.31	119.60	650,654
04 Aug 22	113.56000 -2.18	116.05	113.45	115.21	379,653
03 Aug 22	115.74000 +2.19	115.82	113.06	114.00	233,796
02 Aug 22	113.55000 -1.92	115.31	113.32	115.07	190,903
01 Aug 22	115.47000 -0.31	115.74	114.15	115.40	282,420
29 Jul 22	115.78000 +0.66	116.86	115.00	115.09	511,903
28 Jul 22	115.12000 -1.98	117.59	114.30	116.56	250,065
27 Jul 22	117.10000 +0.61	117.78	116.00	117.47	172,467
26 Jul 22	116.49000 -0.44	117.11	115.48	115.71	166,027
25 Jul 22	116.93000 +2.07	117.46	114.86	115.74	213,447
22 Jul 22	114.86000 -1.24	117.24	114.09	115.97	236,847
21 Jul 22	116.10000 -1.11	116.69	114.67	116.69	379,111
20 Jul 22	117.21000 -0.46	117.71	116.03	117.20	305,502
19 Jul 22	117.67000 +2.05	118.55	117.12	117.24	198,450
18 Jul 22	115.62000 +0.26	118.57	115.41	117.25	257,009
15 Jul 22	115.36000 +1.00	116.70	114.07	115.77	425,216
14 Jul 22	114.36000 -1.49	114.64	112.23	112.92	302,168
13 Jul 22	115.85000 -1.62	116.85	114.04	115.47	449,375
12 Jul 22	117.47000 +0.58	119.36	115.63	115.63	427,488
11 Jul 22	116.89000 +0.97	117.25	115.11	115.37	263,958
08 Jul 22	115.92000 +0.94	116.45	114.59	115.75	285,186
07 Jul 22	114.98000 +0.06	117.08	114.93	116.42	311,508
06 Jul 22	114.92000 -1.28	116.50	112.83	115.83	473,505
05 Jul 22	116.20000 -2.81	116.35	112.58	116.35	261,338
01 Jul 22	119.01000 +1.72	119.44	115.97	117.11	220,252
30 Jun 22	117.29000 -1.04	118.00	115.41	116.47	251,564
29 Jun 22	118.33000 +1.37	118.75	116.02	118.28	423,272
28 Jun 22	116.96000 -0.20	119.86	116.94	118.49	330,526
27 Jun 22	117.16000 -0.71	118.93	116.58	118.20	493,981
24 Jun 22	117.87000 +5.45	118.86	113.16	113.16	739,434
23 Jun 22	112.42000 +0.11	113.40	110.60	113.24	276,239
22 Jun 22	112.31000 -1.17	113.01	111.08	111.22	312,782
21 Jun 22	113.48000 +2.66	114.11	111.68	113.18	364,509
17 Jun 22	110.82000 +0.84	111.53	109.23	111.07	529,176
16 Jun 22	109.98000 -5.23	113.19	109.06	113.19	518,437
15 Jun 22	115.21000 -0.17	117.58	113.98	116.94	427,973
14 Jun 22	115.38000 +0.77	116.32	113.61	115.24	493,816
13 Jun 22	114.61000 -6.63	118.37	114.40	118.25	393,851
10 Jun 22	121.24000 -1.23	122.15	119.24	119.57	272,874
09 Jun 22	122.47000 -2.83	125.77	122.43	125.77	232,193
08 Jun 22	125.30000 -1.88	127.00	124.98	127.00	162,491
07 Jun 22	127.18000 +1.16	127.22	125.09	125.21	238,257
06 Jun 22	126.02000 +2.63	126.23	124.09	125.07	219,238
03 Jun 22	123.39000 -2.11	124.76	122.94	124.76	180,734
02 Jun 22	125.50000 +0.99	126.13	123.68	126.13	241,880
01 Jun 22	124.51000 -1.34	126.39	123.00	126.04	241,570
31 May 22	125.85000 -0.40	126.83	124.48	125.10	347,416
27 May 22	126.25000 +2.78	126.39	123.55	123.82	322,784
26 May 22	123.47000 +2.42	123.83	121.82	122.18	401,040
25 May 22	121.05000 +0.14	121.84	119.98	120.92	323,947
24 May 22	120.91000 -0.83	121.43	117.47	120.40	397,544
23 May 22	121.74000 +1.97	123.44	121.18	122.96	378,142
20 May 22	119.77000 -1.78	121.88	117.52	121.28	321,151
19 May 22	121.55000 +0.45	123.22	119.83	121.00	423,608
18 May 22	121.10000 -3.97	124.93	120.60	124.21	598,272
17 May 22	125.07000 +6.00	126.24	120.00	120.00	798,713
16 May 22	119.07000 +1.16	119.85	116.45	116.45	434,604
13 May 22	117.91000 +3.61	118.15	115.22	115.90	330,997
12 May 22	114.30000 -0.51	115.13	111.84	114.10	534,218
11 May 22	114.81000 -1.16	118.42	114.63	115.71	384,068
10 May 22	115.97000 +0.47	117.55	113.18	116.13	406,706
09 May 22	115.50000 -3.20	119.43	115.36	117.62	436,913
06 May 22	118.70000 +8.53	119.82	113.00	113.40	711,679
05 May 22	110.17000 -0.68	110.32	106.83	109.03	454,199
04 May 22	110.85000 +3.52	110.96	106.39	107.42	472,788
03 May 22	107.33000 +1.16	109.07	106.21	106.68	403,952
02 May 22	106.17000 -1.15	107.87	104.46	107.72	320,791
29 Apr 22	107.32000 -3.45	111.00	106.96	110.76	232,742
28 Apr 22	110.77000 +1.79	110.99	107.64	109.50	296,007
27 Apr 22	108.98000 +0.58	111.00	107.44	108.20	268,890
26 Apr 22	108.40000 -4.39	112.19	108.35	111.11	346,812
25 Apr 22	112.79000 -0.53	112.91	108.53	112.28	345,055
22 Apr 22	113.32000 -2.94	115.95	112.59	115.95	457,773
21 Apr 22	116.26000 -2.75	120.10	116.07	120.00	366,902
20 Apr 22	119.01000 +1.86	120.27	118.03	118.04	426,693
19 Apr 22	117.15000 +2.15	117.24	115.11	115.49	358,316
18 Apr 22	115.00000 +2.34	115.34	112.03	112.15	355,338
14 Apr 22	112.66000 +0.97	113.39	111.52	111.68	238,160
13 Apr 22	111.69000 +2.09	111.79	108.41	108.98	218,351
12 Apr 22	109.60000 -1.51	112.95	109.08	111.36	290,280
11 Apr 22	111.11000 +1.81	112.16	109.56	109.56	320,437
08 Apr 22	109.30000 +1.24	110.18	107.85	108.78	258,102
07 Apr 22	108.06000 -0.87	108.72	106.69	108.67	309,126
06 Apr 22	108.93000 -0.14	110.28	108.02	108.07	277,884
05 Apr 22	109.07000 +0.26	110.43	108.25	109.37	309,739
04 Apr 22	108.81000 -2.75	110.99	108.24	110.81	290,463
01 Apr 22	111.56000 +2.10	111.83	110.02	110.02	374,798
31 Mar 22	109.46000 -1.45	111.32	109.35	110.78	457,290
30 Mar 22	110.91000 -1.67	112.58	110.39	112.32	318,974
29 Mar 22	112.58000 +1.05	113.28	112.25	112.94	542,665
28 Mar 22	111.53000 +0.62	111.58	109.30	110.60	333,809
25 Mar 22	110.91000 +1.28	111.04	109.28	109.66	327,462
24 Mar 22	109.63000 +3.11	109.65	106.57	107.26	414,349
23 Mar 22	106.52000 -0.01	106.88	105.86	106.23	358,928
22 Mar 22	106.53000 +2.71	106.72	104.80	104.80	353,303
21 Mar 22	103.82000 +0.45	105.75	103.26	104.65	271,950
18 Mar 22	103.37000 -0.53	103.83	100.88	103.83	692,371
17 Mar 22	103.90000 -0.12	103.94	101.28	103.07	414,475
16 Mar 22	104.02000 +2.28	104.76	100.99	103.37	444,760
15 Mar 22	101.74000 +0.10	103.04	100.79	102.02	309,111
14 Mar 22	101.64000 +0.57	104.16	99.81	102.71	480,675
11 Mar 22	101.07000 +0.12	103.06	100.99	102.10	276,723
10 Mar 22	100.95000 -0.22	101.27	99.28	99.70	419,068
09 Mar 22	101.17000 +1.46	104.50	100.91	103.42	491,116
08 Mar 22	99.71000 +0.62	102.27	97.61	99.99	526,996
07 Mar 22	99.09000 -3.90	102.16	98.84	102.16	428,977
04 Mar 22	102.99000 -4.47	105.22	102.12	103.63	428,759
03 Mar 22	107.46000 +1.41	107.70	104.54	106.07	474,846
02 Mar 22	106.05000 +3.03	106.87	103.74	103.93	314,049
01 Mar 22	103.02000 -7.84	110.22	102.77	109.11	712,856
28 Feb 22	110.86000 -2.22	111.34	108.99	110.62	388,028
25 Feb 22	113.08000 +3.07	113.31	110.71	111.02	402,813
24 Feb 22	110.01000 -3.17	110.45	106.04	109.94	497,288
23 Feb 22	113.18000 -0.79	116.26	113.01	114.55	474,836
22 Feb 22	113.97000 -1.22	115.56	113.28	114.08	369,165
18 Feb 22	115.19000 +0.71	116.26	114.05	114.79	343,963
17 Feb 22	114.48000 -2.52	116.44	113.24	115.89	362,843
16 Feb 22	117.00000 +1.27	117.40	114.93	115.07	389,725
15 Feb 22	115.73000 +3.18	115.93	112.36	113.02	299,914
14 Feb 22	112.55000 -0.93	113.65	111.98	112.89	343,377
11 Feb 22	113.48000 -0.84	117.18	113.03	113.88	323,080
10 Feb 22	114.32000 -0.20	117.27	113.93	114.99	331,000
09 Feb 22	114.52000 -1.72	117.69	114.39	117.34	295,216
08 Feb 22	116.24000 +2.88	116.81	113.38	114.54	473,308
07 Feb 22	113.36000 +1.57	116.25	112.03	112.17	619,853
04 Feb 22	111.79000 +1.06	113.33	105.21	105.21	655,949
03 Feb 22	110.73000 -2.98	114.28	110.65	113.76	530,407
02 Feb 22	113.71000 -1.03	115.21	112.88	114.60	530,661
01 Feb 22	114.74000 -0.09	114.97	112.24	113.82	523,039
31 Jan 22	114.83000 +1.86	114.85	111.34	111.74	313,608
28 Jan 22	112.97000 +1.50	113.00	110.22	111.07	395,522
27 Jan 22	111.47000 -1.64	116.92	110.39	114.34	396,891
26 Jan 22	113.11000 +0.53	115.90	111.69	114.79	375,662
25 Jan 22	112.58000 +0.42	113.97	107.79	110.20	345,980
24 Jan 22	112.16000 +2.43	112.60	106.53	108.16	439,826
21 Jan 22	109.73000 -6.30	115.29	108.93	113.85	769,153
20 Jan 22	116.03000 +1.19	118.03	114.29	114.32	481,727
19 Jan 22	114.84000 -0.87	116.98	114.31	116.13	312,661
18 Jan 22	115.71000 -3.17	119.44	115.64	119.23	529,293
14 Jan 22	118.88000 +1.10	118.88	115.45	116.35	396,985
13 Jan 22	117.78000 +3.50	118.74	115.50	115.50	527,743
12 Jan 22	114.28000 -0.87	116.65	113.75	115.59	532,476
11 Jan 22	115.15000 +0.07	115.82	113.48	115.62	295,246
10 Jan 22	115.08000 -0.84	116.65	114.15	116.46	496,055
07 Jan 22	115.92000 +2.81	115.95	113.00	113.47	473,878
06 Jan 22	113.11000 +1.36	114.38	112.00	113.68	368,556
05 Jan 22	111.75000 -2.59	115.45	111.34	115.20	529,911
04 Jan 22	114.34000 +1.87	115.95	112.50	112.50	666,915
03 Jan 22	112.47000 +2.98	112.96	110.50	110.61	538,353
31 Dec 21	109.49000 -0.51	110.84	109.48	109.50	211,159
30 Dec 21	110.00000 -0.69	112.76	109.78	110.69	249,462
29 Dec 21	110.69000 +0.69	111.00	109.55	109.96	208,435
28 Dec 21	110.00000 +0.97	110.96	108.49	108.49	238,869
27 Dec 21	109.03000 -0.41	110.00	107.98	109.47	254,316
23 Dec 21	109.44000 +1.85	110.40	107.63	108.12	387,822
22 Dec 21	107.59000 +5.60	108.24	101.57	102.60	834,882
21 Dec 21	101.99000 +3.70	103.00	99.16	99.75	578,746
20 Dec 21	98.29000 -2.71	99.98	96.83	98.81	426,805
17 Dec 21	101.00000 -0.68	102.86	100.39	101.92	929,279
16 Dec 21	101.68000 -1.84	105.46	100.53	105.46	548,658
15 Dec 21	103.52000 -0.24	104.96	102.23	104.16	328,863
14 Dec 21	103.76000 +0.56	105.92	102.93	103.64	417,227
13 Dec 21	103.20000 -0.10	104.10	101.52	102.93	476,880
10 Dec 21	103.30000 -0.39	104.99	102.00	104.68	454,549
09 Dec 21	103.69000 -0.05	104.01	102.36	102.43	442,854
08 Dec 21	103.74000 +0.07	104.87	103.10	103.94	290,342
07 Dec 21	103.67000 +0.09	105.28	103.05	103.71	413,536
06 Dec 21	103.58000 +3.40	105.81	100.88	102.06	718,471
03 Dec 21	100.18000 -0.31	103.53	99.19	101.37	496,198
02 Dec 21	100.49000 +5.98	101.03	94.95	95.57	641,997
01 Dec 21	94.51000 -0.40	98.64	94.46	97.29	629,730
30 Nov 21	94.91000 -2.61	96.85	94.32	95.96	600,289
29 Nov 21	97.52000 +0.38	99.02	95.64	98.38	647,679
26 Nov 21	97.14000 -10.29	103.14	95.08	102.48	716,440
24 Nov 21	107.43000 -0.05	108.11	106.49	107.06	308,232
23 Nov 21	107.48000 +0.38	108.13	106.68	107.94	307,252
22 Nov 21	107.10000 +1.37	108.88	105.50	107.15	415,556
19 Nov 21	105.73000 -5.42	110.11	105.63	109.75	466,872
18 Nov 21	111.15000 -0.63	112.18	110.14	112.11	437,483
17 Nov 21	111.78000 -0.03	112.63	110.56	111.45	482,513
16 Nov 21	111.81000 -0.41	115.28	111.77	112.56	513,358
15 Nov 21	112.22000 -0.04	113.13	110.12	112.04	445,885
12 Nov 21	112.26000 +0.08	113.46	111.70	112.28	407,175
11 Nov 21	112.18000 +1.06	112.79	110.17	110.96	269,936
10 Nov 21	111.12000 +0.05	112.48	110.36	111.88	380,442
09 Nov 21	111.07000 -2.26	113.33	110.93	112.78	468,108
08 Nov 21	113.33000 +2.58	113.88	110.84	111.00	679,616
05 Nov 21	110.75000 -9.10	113.37	108.55	112.00	1,326,822
04 Nov 21	119.85000 -2.26	122.54	118.81	122.16	677,813
03 Nov 21	122.11000 +2.51	122.58	119.50	119.55	432,722
02 Nov 21	119.60000 -1.91	121.32	118.27	121.32	340,303
01 Nov 21	121.51000 +3.43	121.60	118.86	119.07	344,931
29 Oct 21	118.08000 -2.46	121.03	117.61	120.72	494,426
28 Oct 21	120.54000 +2.54	120.66	118.57	118.57	248,501
27 Oct 21	118.00000 -2.54	120.63	117.54	119.83	372,773
26 Oct 21	120.54000 +0.34	121.41	119.81	120.59	235,510
25 Oct 21	120.20000 +1.59	120.90	118.61	118.91	303,560
22 Oct 21	118.61000 -0.72	120.11	117.58	119.45	287,906
21 Oct 21	119.33000 -1.04	120.26	118.04	119.78	266,828
20 Oct 21	120.37000 +0.68	120.66	119.06	119.31	311,749
19 Oct 21	119.69000 -0.25	121.24	119.18	121.00	225,224
18 Oct 21	119.94000 -0.97	121.51	119.64	120.12	228,145
15 Oct 21	120.91000 -0.51	122.71	120.78	122.41	165,317
14 Oct 21	121.42000 +2.91	122.07	118.89	119.12	325,230
13 Oct 21	118.51000 -0.91	119.27	116.56	119.22	221,907
12 Oct 21	119.42000 +1.37	120.76	118.93	119.67	317,568
11 Oct 21	118.05000 -1.62	120.91	117.25	120.05	610,406
08 Oct 21	119.67000 +0.37	120.47	118.70	118.82	286,226
07 Oct 21	119.30000 +1.64	120.81	118.68	118.93	360,213
06 Oct 21	117.66000 +0.07	117.78	114.14	115.82	423,514
05 Oct 21	117.59000 +1.49	118.55	115.77	116.35	297,477
04 Oct 21	116.10000 +0.69	118.37	115.68	116.04	446,387
01 Oct 21	115.41000 +4.15	116.26	111.79	111.79	651,028
30 Sep 21	111.26000 -0.61	113.42	111.15	112.57	291,116
29 Sep 21	111.87000 +0.64	112.96	110.63	111.66	255,393
28 Sep 21	111.23000 -1.09	113.44	110.81	112.04	321,154
27 Sep 21	112.32000 +2.18	113.60	111.10	111.37	310,727
24 Sep 21	110.14000 -0.44	111.66	110.02	110.44	233,562
23 Sep 21	110.58000 +1.43	112.02	109.77	109.77	295,636
22 Sep 21	109.15000 +1.96	109.81	108.20	108.23	363,617
21 Sep 21	107.19000 -2.30	110.16	107.12	110.16	377,852
20 Sep 21	109.49000 -1.70	109.73	107.53	108.39	496,429
17 Sep 21	111.19000 -1.98	114.58	111.00	113.00	756,140
16 Sep 21	113.17000 -0.17	114.74	112.37	113.63	415,468
15 Sep 21	113.34000 +0.22	114.40	112.69	112.87	359,560
14 Sep 21	113.12000 -2.06	115.70	112.91	115.70	258,921
13 Sep 21	115.18000 +0.24	116.18	114.13	116.18	447,900
10 Sep 21	114.94000 -2.05	118.29	114.76	117.49	322,438
09 Sep 21	116.99000 +0.37	118.35	116.36	116.51	429,480
08 Sep 21	116.62000 +1.74	116.94	114.55	115.09	435,593
07 Sep 21	114.88000 -2.44	117.53	114.83	116.81	537,713
03 Sep 21	117.32000 -1.02	119.46	117.27	118.64	407,028
02 Sep 21	118.34000 +0.67	118.57	116.21	117.39	729,041
01 Sep 21	117.67000 +1.85	118.73	115.94	116.48	676,813
31 Aug 21	115.82000 +0.69	116.74	114.42	115.00	4,646,645
30 Aug 21	115.13000 -3.59	118.75	115.00	118.71	562,677
27 Aug 21	118.72000 +2.60	118.77	115.75	116.41	532,862
26 Aug 21	116.12000 -1.56	118.48	115.25	117.35	479,277
25 Aug 21	117.68000 -0.61	119.36	117.58	118.38	511,750
24 Aug 21	118.29000 +1.10	118.33	116.96	117.96	366,522
23 Aug 21	117.19000 +0.72	117.69	116.14	116.61	404,861
20 Aug 21	116.47000 -1.60	117.96	115.23	117.73	351,690
19 Aug 21	118.07000 +1.44	118.11	115.10	115.53	552,101
18 Aug 21	116.63000 +1.35	117.83	114.31	114.92	507,765
17 Aug 21	115.28000 -2.08	117.54	114.92	115.89	413,978
16 Aug 21	117.36000 -1.60	117.86	115.61	117.86	344,234
13 Aug 21	118.96000 +0.09	120.23	117.89	119.48	321,621
12 Aug 21	118.87000 -2.48	120.69	117.86	120.50	562,795
11 Aug 21	121.35000 +1.68	121.36	119.14	120.00	252,250
10 Aug 21	119.67000 +0.93	120.75	117.96	118.10	337,683
09 Aug 21	118.74000 -2.99	121.27	118.21	120.86	440,563
06 Aug 21	121.73000 +1.09	123.36	121.37	122.45	381,409
05 Aug 21	120.64000 +3.51	120.84	117.87	118.49	510,141
04 Aug 21	117.13000 +5.58	119.13	114.39	115.25	700,341
03 Aug 21	111.55000 +0.47	112.06	108.33	111.39	400,864
02 Aug 21	111.08000 +0.90	113.04	110.70	111.16	519,270
30 Jul 21	110.18000 -0.03	111.41	109.33	109.33	363,367
29 Jul 21	110.21000 +1.79	111.08	108.97	109.40	247,461
28 Jul 21	108.42000 +1.02	109.65	106.20	108.41	309,535
27 Jul 21	107.40000 -0.56	108.18	105.96	106.51	202,751
26 Jul 21	107.96000 +0.75	108.84	106.77	106.77	314,952
23 Jul 21	107.21000 -0.44	109.58	106.75	108.40	210,813
22 Jul 21	107.65000 -2.80	109.93	107.28	109.71	187,596
21 Jul 21	110.45000 +1.11	112.99	110.20	110.98	238,764
20 Jul 21	109.34000 +3.59	110.71	105.35	105.35	476,132
19 Jul 21	105.75000 -5.35	109.03	104.32	107.94	447,509
16 Jul 21	111.10000 -2.62	114.98	111.02	114.66	263,629
15 Jul 21	113.72000 +0.26	114.16	111.88	111.88	352,754
14 Jul 21	113.46000 -0.72	116.09	112.47	114.49	195,818
13 Jul 21	114.18000 -2.15	116.44	114.11	115.55	279,492
12 Jul 21	116.33000 +3.51	116.64	111.96	113.62	338,242
09 Jul 21	112.82000 +4.08	112.98	109.78	110.86	382,584
08 Jul 21	108.74000 -4.21	111.43	108.07	110.99	321,207
07 Jul 21	112.95000 -0.67	113.37	111.63	112.46	340,347
06 Jul 21	113.62000 -1.26	114.81	112.43	114.02	409,278
02 Jul 21	114.88000 -1.08	116.41	114.51	116.00	231,092
01 Jul 21	115.96000 +1.96	116.12	113.70	114.83	540,092
30 Jun 21	114.00000 +0.66	114.51	111.69	112.90	682,343
29 Jun 21	113.34000 -2.62	116.96	113.33	116.75	612,778
28 Jun 21	115.96000 -3.61	118.79	115.35	118.79	581,056
25 Jun 21	119.57000 +2.55	120.18	117.85	118.02	715,324
24 Jun 21	117.02000 +1.31	117.23	115.10	116.14	364,367
23 Jun 21	115.71000 -0.46	116.95	115.56	116.19	260,214
22 Jun 21	116.17000 +0.36	116.99	114.73	115.76	264,929
21 Jun 21	115.81000 +3.20	115.93	112.99	113.48	337,397
18 Jun 21	112.61000 -3.39	114.71	112.44	114.09	504,090
17 Jun 21	116.00000 -6.00	122.49	115.83	122.22	459,581
16 Jun 21	122.00000 -1.24	123.79	121.90	122.59	405,467
15 Jun 21	123.24000 +0.09	124.35	121.71	123.40	345,410
14 Jun 21	123.15000 -1.05	124.21	122.14	123.95	221,490
11 Jun 21	124.20000 +0.83	124.59	123.55	123.55	180,274
10 Jun 21	123.37000 -1.48	126.29	123.30	125.92	189,082
09 Jun 21	124.85000 -2.52	127.13	124.78	126.40	155,613
08 Jun 21	127.37000 +0.24	127.86	125.02	126.05	219,544
07 Jun 21	127.13000 -1.43	128.93	126.88	128.62	207,859
04 Jun 21	128.56000 +0.84	128.68	127.36	127.70	183,063
03 Jun 21	127.72000 +0.11	128.52	126.88	127.09	267,818
02 Jun 21	127.61000 +0.08	128.36	126.53	127.80	364,658
01 Jun 21	127.53000 +1.50	128.39	126.82	127.18	254,193
28 May 21	126.03000 -0.28	126.68	124.27	126.68	286,133
27 May 21	126.31000 +2.98	126.46	124.11	124.74	608,386
26 May 21	123.33000 +0.87	123.95	121.90	122.62	266,823
25 May 21	122.46000 -1.31	124.49	122.00	123.71	350,910
24 May 21	123.77000 +0.48	124.82	123.04	123.68	420,995
21 May 21	123.29000 -0.54	124.80	122.93	124.35	437,354
20 May 21	123.83000 -0.92	124.87	122.89	124.32	369,567
19 May 21	124.75000 -1.51	125.32	122.82	124.54	282,099
18 May 21	126.26000 -0.93	127.94	126.21	127.09	374,207
17 May 21	127.19000 -0.86	128.04	125.87	127.08	902,865
14 May 21	128.05000 +0.16	129.63	127.38	128.12	712,187
13 May 21	127.89000 +0.95	128.75	125.86	125.86	419,266
12 May 21	126.94000 -0.16	129.46	126.76	128.20	433,778
11 May 21	127.10000 -0.90	128.94	126.59	127.49	479,648
10 May 21	128.00000 +1.74	130.68	126.31	126.31	539,623
07 May 21	126.26000 -8.17	131.66	124.00	129.32	948,377
06 May 21	134.42999 +2.39	134.80	132.14	133.29	485,685
05 May 21	132.03999 +2.59	132.26	128.38	129.58	458,800
04 May 21	129.45000 -1.61	131.77	129.38	130.98	437,847
03 May 21	131.06000 +0.53	133.13	130.79	131.99	270,240
30 Apr 21	130.53000 -2.34	133.18	130.26	132.15	300,986
29 Apr 21	132.87000 +1.07	133.40	131.53	132.62	179,319
28 Apr 21	131.80000 +0.84	132.37	131.33	131.96	233,017
27 Apr 21	130.96001 +0.93	131.62	129.62	130.18	325,176
26 Apr 21	130.03000 +0.43	131.76	129.50	130.30	395,094
23 Apr 21	129.60001 -0.28	131.18	129.25	129.98	315,282
22 Apr 21	129.88000 -1.70	131.33	128.98	131.26	275,244
21 Apr 21	131.58000 +4.00	131.65	126.73	126.92	295,589
20 Apr 21	127.58000 -3.89	130.90	127.32	130.56	307,533
19 Apr 21	131.47000 -0.60	133.48	130.82	132.70	400,819
16 Apr 21	132.07001 +0.54	133.40	131.21	133.02	320,035
15 Apr 21	131.53000 -1.70	133.05	130.81	133.05	373,440
14 Apr 21	133.23000 +1.46	134.93	132.18	132.18	466,700
13 Apr 21	131.77000 +1.32	132.33	129.02	129.41	370,324
12 Apr 21	130.45000 +1.30	131.70	129.24	129.73	348,071
09 Apr 21	129.14999 +1.14	129.35	127.42	128.65	258,834
08 Apr 21	128.00999 -0.75	128.74	126.47	127.88	256,926
07 Apr 21	128.75999 +0.41	130.27	128.19	129.33	234,626
06 Apr 21	128.35001 +1.56	128.40	125.76	126.67	271,581
05 Apr 21	126.79000 -0.64	129.29	126.10	129.29	283,593
01 Apr 21	127.43000 +1.38	127.56	125.31	125.31	359,171
31 Mar 21	126.05000 -2.33	128.56	125.97	127.98	424,799
30 Mar 21	128.38000 +2.27	129.71	126.55	126.92	281,761
29 Mar 21	126.11000 -2.81	128.46	124.19	127.02	408,600
26 Mar 21	128.92000 +3.43	129.17	125.93	126.24	408,723
25 Mar 21	125.49000 +2.30	125.77	120.47	123.21	691,653
24 Mar 21	123.19000 +1.54	125.63	123.01	123.39	290,942
23 Mar 21	121.65000 -1.93	123.44	120.36	122.49	628,587
22 Mar 21	123.58000 -2.11	124.64	122.38	124.64	631,777
19 Mar 21	125.69000 -0.59	127.69	124.29	126.37	1,122,229
18 Mar 21	126.28000 -2.64	130.13	124.69	129.13	819,619
17 Mar 21	128.92000 -0.85	130.60	128.22	130.60	410,622
16 Mar 21	129.77000 -4.13	132.96	129.49	132.82	376,293
15 Mar 21	133.89999 +4.87	134.21	129.00	129.37	308,174
12 Mar 21	129.03000 +0.02	131.14	128.20	131.14	411,141
11 Mar 21	129.00999 -0.82	131.17	127.49	129.29	307,942
10 Mar 21	129.83000 +2.98	130.63	127.18	127.76	325,600
09 Mar 21	126.85000 -0.76	128.46	123.61	126.15	354,865
08 Mar 21	127.61000 +2.16	130.12	126.51	127.14	418,665
05 Mar 21	125.45000 +1.93	126.66	121.08	126.08	738,163
04 Mar 21	123.52000 -1.72	126.12	121.27	124.84	284,668
03 Mar 21	125.24000 +0.13	127.99	125.01	125.18	279,260
02 Mar 21	125.11000 -0.82	126.72	124.14	125.25	324,870
01 Mar 21	125.93000 +3.70	127.37	124.65	125.78	352,124
26 Feb 21	122.23000 -2.62	124.84	120.62	124.14	578,700
25 Feb 21	124.85000 -2.54	128.87	124.81	128.87	481,814
24 Feb 21	127.39000 +2.59	127.69	124.75	124.99	346,107
23 Feb 21	124.80000 +0.48	126.00	122.39	126.00	349,576
22 Feb 21	124.32000 +0.90	126.36	123.54	123.54	578,098
19 Feb 21	123.42000 +2.89	124.25	120.77	120.98	518,128
18 Feb 21	120.53000 +2.34	122.14	117.27	117.28	637,095
17 Feb 21	118.19000 +3.16	118.58	113.79	113.79	472,328
16 Feb 21	115.03000 +2.03	115.34	112.48	113.70	549,921
12 Feb 21	113.00000 +0.29	113.44	111.81	111.98	323,428
11 Feb 21	112.71000 +0.81	114.47	110.97	112.46	341,395
10 Feb 21	111.90000 -1.73	113.60	110.44	113.60	611,548
09 Feb 21	113.63000 +1.38	118.99	113.10	114.27	609,195
08 Feb 21	112.25000 +2.71	112.26	109.26	110.40	354,214
05 Feb 21	109.54000 -3.22	113.31	109.43	112.95	496,343
04 Feb 21	112.76000 +6.19	112.76	107.11	107.11	627,050
03 Feb 21	106.57000 +2.54	106.61	103.50	103.64	506,767
02 Feb 21	104.03000 -0.62	106.67	103.82	105.92	729,743
01 Feb 21	104.65000 -0.40	106.28	104.00	105.99	523,208
29 Jan 21	105.05000 -5.95	109.42	103.99	108.03	981,746
28 Jan 21	111.00000 +4.26	111.81	107.74	108.28	516,949
27 Jan 21	106.74000 -1.25	107.92	105.21	106.35	581,426
26 Jan 21	107.99000 -1.55	110.56	107.32	109.90	433,568
25 Jan 21	109.54000 -0.64	110.36	107.06	109.05	647,302
22 Jan 21	110.18000 -0.40	110.73	107.65	109.06	414,042
21 Jan 21	110.58000 -1.64	113.68	110.51	112.55	327,563
20 Jan 21	112.22000 -0.65	114.92	111.96	113.08	482,333
19 Jan 21	112.87000 +1.54	113.58	110.20	111.82	431,256
15 Jan 21	111.33000 -3.50	114.07	110.96	113.45	409,529
14 Jan 21	114.83000 +1.20	115.59	113.59	114.53	448,520
13 Jan 21	113.63000 -2.46	116.78	113.54	115.68	447,088
12 Jan 21	116.09000 +1.17	118.47	115.15	115.22	427,938
11 Jan 21	114.92000 -0.74	116.98	114.00	114.00	351,341
08 Jan 21	115.66000 -1.87	118.29	113.60	118.29	429,571
07 Jan 21	117.53000 -0.92	120.37	117.45	120.25	456,541
06 Jan 21	118.45000 +5.65	120.12	113.07	115.31	530,576
05 Jan 21	112.80000 +1.05	114.06	111.43	111.98	269,344
04 Jan 21	111.75000 -4.15	116.78	110.88	116.53	326,849
31 Dec 20	115.90000 +0.50	116.70	114.79	115.18	219,110
30 Dec 20	115.40000 +0.17	117.56	115.03	115.38	142,191
29 Dec 20	115.23000 -0.09	115.75	114.15	115.53	218,754
28 Dec 20	115.32000 +1.74	117.39	114.02	115.04	224,975
24 Dec 20	113.58000 -0.97	114.47	111.87	114.47	139,734
23 Dec 20	114.55000 +2.96	114.99	113.17	113.17	164,766
22 Dec 20	111.59000 -1.65	114.17	111.37	113.02	274,467
21 Dec 20	113.24000 -1.22	113.87	109.87	113.87	356,115
18 Dec 20	114.46000 -3.33	119.02	113.51	118.89	834,165
17 Dec 20	117.79000 -3.34	119.63	116.03	118.52	629,500
16 Dec 20	121.13000 +0.20	121.74	118.68	121.74	412,343
15 Dec 20	120.93000 +3.30	120.95	116.54	118.64	360,621
14 Dec 20	117.63000 -1.30	121.24	117.07	121.24	444,486
11 Dec 20	118.93000 -3.21	120.98	118.39	120.17	353,288
10 Dec 20	122.14000 +1.32	122.39	119.00	119.19	282,520
09 Dec 20	120.82000 +0.40	122.76	119.86	122.25	341,380
08 Dec 20	120.42000 +0.91	121.21	118.21	118.21	287,220
07 Dec 20	119.51000 -4.68	123.01	118.65	123.01	240,695
04 Dec 20	124.19000 +4.70	124.20	120.90	121.27	342,092
03 Dec 20	119.49000 -1.67	121.10	118.71	120.37	330,267
02 Dec 20	121.16000 -0.17	122.14	120.06	120.70	510,823
01 Dec 20	121.33000 +6.05	121.46	117.18	117.92	596,057
30 Nov 20	115.28000 -4.94	120.33	115.13	119.29	690,807
27 Nov 20	120.22000 -1.11	122.15	119.27	120.60	149,575
25 Nov 20	121.33000 -3.43	124.37	120.04	123.12	513,579
24 Nov 20	124.76000 +5.00	126.97	120.57	122.98	534,179
23 Nov 20	119.76000 +4.90	120.43	115.47	115.56	439,736
20 Nov 20	114.86000 -2.58	117.60	114.45	116.33	324,217
19 Nov 20	117.44000 -0.20	117.63	113.34	116.34	245,944
18 Nov 20	117.64000 -0.84	121.39	117.45	118.36	434,080
17 Nov 20	118.48000 +2.38	118.70	113.76	114.04	366,316
16 Nov 20	116.10000 +1.84	118.12	114.79	117.99	715,380
13 Nov 20	114.26000 +3.01	115.19	111.36	112.65	498,566
12 Nov 20	111.25000 -0.61	112.11	108.35	111.22	805,982
11 Nov 20	111.86000 -6.14	117.00	110.95	116.48	1,047,076
10 Nov 20	118.00000 -8.79	127.45	116.18	126.81	700,754
09 Nov 20	126.79000 +19.96	129.93	117.68	117.68	1,342,951
06 Nov 20	106.83000 +0.52	111.10	105.78	108.41	495,563
05 Nov 20	106.31000 +4.45	106.76	102.54	102.82	509,450
04 Nov 20	101.86000 -2.13	104.93	99.45	101.25	362,376
03 Nov 20	103.99000 +1.49	106.00	103.24	105.09	419,537
02 Nov 20	102.50000 +1.48	104.31	101.65	102.99	382,071
30 Oct 20	101.02000 +1.13	101.08	98.44	99.19	445,446
29 Oct 20	99.89000 +4.45	100.09	93.00	94.44	695,080
28 Oct 20	95.44000 -4.44	98.95	95.04	97.50	361,860
27 Oct 20	99.88000 -4.11	104.12	99.76	103.38	353,393
26 Oct 20	103.99000 -4.31	107.00	103.53	107.00	389,715
23 Oct 20	108.30000 -0.73	110.07	106.93	109.88	783,563
22 Oct 20	109.03000 +4.28	109.44	104.68	104.68	495,192
21 Oct 20	104.75000 +0.34	105.73	103.85	104.15	539,756
20 Oct 20	104.41000 +0.15	106.87	104.23	105.61	385,627
19 Oct 20	104.26000 -0.39	107.19	103.81	105.36	412,203
16 Oct 20	104.65000 +1.26	104.99	102.59	103.27	446,039
15 Oct 20	103.39000 +0.56	104.14	101.13	101.93	265,797
14 Oct 20	102.83000 -0.85	105.14	102.39	103.50	437,122
13 Oct 20	103.68000 -4.12	107.17	102.92	106.51	552,716
12 Oct 20	107.80000 +2.12	108.58	105.39	105.83	407,637
09 Oct 20	105.68000 +1.23	106.40	103.82	105.27	462,363
08 Oct 20	104.45000 +2.70	105.00	102.30	103.36	311,565
07 Oct 20	101.75000 +1.88	103.58	100.51	101.99	391,719
06 Oct 20	99.87000 -1.99	103.51	99.30	102.95	359,524
05 Oct 20	101.86000 +2.72	102.57	100.33	100.91	413,749
02 Oct 20	99.14000 +2.27	99.71	95.09	95.22	315,751
01 Oct 20	96.87000 +1.68	97.12	94.93	95.74	328,918
30 Sep 20	95.19000 -0.09	96.82	94.45	95.53	372,420
29 Sep 20	95.28000 -1.94	97.00	93.57	96.71	412,897
28 Sep 20	97.22000 +4.46	98.12	94.59	94.59	497,812
25 Sep 20	92.76000 +0.45	93.57	90.96	91.27	357,465
24 Sep 20	92.31000 -0.18	94.59	90.23	92.74	422,875
23 Sep 20	92.49000 -4.41	98.07	92.25	97.19	485,874
22 Sep 20	96.90000 -2.83	100.89	96.46	99.60	823,011
21 Sep 20	99.73000 -0.31	100.56	96.91	99.79	1,189,705
18 Sep 20	100.04000 -1.06	101.99	99.68	101.07	888,306
17 Sep 20	101.10000 -1.93	102.04	99.79	101.56	767,345
16 Sep 20	103.03000 +0.80	105.00	101.60	102.86	798,533
15 Sep 20	102.23000 -2.23	104.40	101.40	104.40	626,530
14 Sep 20	104.46000 +2.57	106.18	102.43	102.55	611,628
11 Sep 20	101.89000 -1.15	103.63	99.49	103.63	1,059,219
10 Sep 20	103.04000 +0.82	104.20	102.29	103.02	1,179,058
09 Sep 20	102.22000 +5.21	102.88	97.38	97.54	1,199,228
08 Sep 20	97.01000 +0.50	98.08	95.39	96.79	863,302
04 Sep 20	96.51000 +2.01	97.41	94.21	96.77	372,978
03 Sep 20	94.50000 +1.14	97.39	93.71	94.36	641,541
02 Sep 20	93.36000 +1.48	93.64	91.11	91.62	292,202
01 Sep 20	91.88000 +0.20	92.90	90.05	90.53	319,106
31 Aug 20	91.68000 -2.13	94.09	90.66	93.99	431,693
28 Aug 20	93.81000 -0.15	95.29	92.68	95.02	268,422
27 Aug 20	93.96000 +1.92	95.00	92.31	92.37	386,424
26 Aug 20	92.04000 -1.81	94.54	91.85	94.26	339,277
25 Aug 20	93.85000 -1.18	96.62	93.24	96.00	292,928
24 Aug 20	95.03000 +4.67	95.13	90.50	90.62	362,630
21 Aug 20	90.36000 -1.67	92.35	90.27	91.65	334,061
20 Aug 20	92.03000 -1.14	92.63	91.13	91.76	301,371
19 Aug 20	93.17000 +0.98	93.88	91.72	92.38	401,041
18 Aug 20	92.19000 -2.13	94.70	91.98	94.29	408,801
17 Aug 20	94.32000 -1.06	95.90	94.14	95.58	1,114,960
14 Aug 20	95.38000 +0.95	96.06	93.14	93.45	304,569
13 Aug 20	94.43000 -0.90	94.74	92.63	93.42	566,672
12 Aug 20	95.33000 -0.68	98.09	94.20	97.99	722,679
11 Aug 20	96.01000 +1.39	98.92	95.81	97.05	2,146,928
10 Aug 20	94.62000 +2.65	94.73	92.43	92.85	555,891
07 Aug 20	91.97000 +2.90	92.13	87.79	88.32	512,399
06 Aug 20	89.07000 -5.77	94.36	88.64	94.00	894,420
05 Aug 20	94.84000 +10.11	96.49	90.23	91.00	1,633,177
04 Aug 20	84.73000 -0.35	86.09	84.25	85.02	582,443
03 Aug 20	85.08000 -0.17	86.71	84.36	85.67	494,430
31 Jul 20	85.25000 +0.95	85.43	83.08	84.40	479,727
30 Jul 20	84.30000 -3.75	86.13	83.68	86.13	638,202
29 Jul 20	88.05000 +1.88	88.11	84.08	86.26	1,516,498
28 Jul 20	86.17000 +0.86	86.85	84.96	84.99	923,383
27 Jul 20	85.31000 -1.98	86.98	84.78	86.52	850,160
24 Jul 20	87.29000 -1.34	89.91	87.02	88.93	592,827
23 Jul 20	88.63000 +1.06	88.83	86.78	86.78	577,485
22 Jul 20	87.57000 +0.78	88.91	85.56	86.00	838,193
21 Jul 20	86.79000 +2.52	87.91	84.51	84.65	867,137
20 Jul 20	84.27000 -0.18	84.53	82.62	84.00	1,094,077
17 Jul 20	84.45000 +0.71	85.21	82.09	84.78	1,123,441
16 Jul 20	83.74000 +5.57	84.12	77.78	78.37	2,117,463
15 Jul 20	78.17000 +5.61	78.72	74.24	74.28	987,539
14 Jul 20	72.56000 +1.60	72.64	70.00	70.83	928,228
13 Jul 20	70.96000 +0.65	72.02	69.55	71.12	963,291
10 Jul 20	70.31000 +2.75	71.27	67.47	67.59	870,618
09 Jul 20	67.56000 -4.61	71.48	66.99	71.48	756,204
08 Jul 20	72.17000 +0.75	74.04	70.74	71.56	810,588
07 Jul 20	71.42000 -4.81	75.49	71.42	75.02	829,729
06 Jul 20	76.23000 +0.71	79.53	74.19	77.55	680,453
02 Jul 20	75.52000 -0.01	78.82	75.25	77.58	2,044,986
01 Jul 20	75.53000 -2.91	78.90	74.98	78.23	655,523
30 Jun 20	78.44000 +2.35	79.17	75.27	75.73	766,687
29 Jun 20	76.09000 +1.11	76.89	74.37	75.90	613,087
26 Jun 20	74.98000 -2.92	77.49	74.10	76.34	2,105,512
25 Jun 20	77.90000 +1.27	78.00	75.00	76.00	1,239,898
24 Jun 20	76.63000 -4.16	80.00	76.09	80.00	1,545,247
23 Jun 20	80.79000 -2.62	86.20	80.60	85.59	908,906
22 Jun 20	83.41000 -0.52	83.57	81.08	83.01	617,434
19 Jun 20	83.93000 -0.94	86.59	82.57	86.16	970,273
18 Jun 20	84.87000 +0.62	86.35	82.50	83.06	435,210
17 Jun 20	84.25000 -3.50	88.50	84.14	87.91	604,009
16 Jun 20	87.75000 +0.14	92.85	86.84	92.32	587,867
15 Jun 20	87.61000 -0.37	87.89	83.36	83.65	559,298
12 Jun 20	87.98000 +4.16	88.73	84.54	88.44	613,375
11 Jun 20	83.82000 -8.88	88.99	83.69	86.94	605,213
10 Jun 20	92.70000 -5.44	97.75	92.32	97.41	652,126
09 Jun 20	98.14000 -4.86	101.39	97.85	99.67	673,261
08 Jun 20	103.00000 +2.91	104.91	101.45	103.01	783,928
05 Jun 20	100.09000 +2.83	107.15	99.87	102.09	1,929,343
04 Jun 20	97.26000 +10.42	97.49	85.78	86.43	3,595,432
03 Jun 20	86.84000 -7.43	90.37	85.10	88.86	4,815,041
02 Jun 20	94.27000 +2.61	94.87	91.06	92.12	510,618
01 Jun 20	91.66000 +0.91	93.08	90.54	91.56	453,571
29 May 20	90.75000 -2.18	92.56	89.76	91.43	745,720
28 May 20	92.93000 -3.86	97.93	92.54	97.93	588,403
27 May 20	96.79000 +2.41	100.64	96.13	100.00	579,841
26 May 20	94.38000 +4.38	95.82	93.85	94.83	569,458
22 May 20	90.00000 -0.46	90.42	87.10	90.42	401,549
21 May 20	90.46000 +1.66	91.30	88.04	88.04	490,149
20 May 20	88.80000 +2.93	89.67	86.59	86.77	390,334
19 May 20	85.87000 -4.42	90.91	85.75	89.93	519,617
18 May 20	90.29000 +7.38	91.59	86.45	86.45	528,362
15 May 20	82.91000 -2.53	86.71	82.35	84.34	1,364,828
14 May 20	85.44000 +3.64	85.88	77.01	79.79	813,175
13 May 20	81.80000 -6.86	87.99	81.40	87.87	591,466
12 May 20	88.66000 -3.35	92.92	88.43	92.29	499,192
11 May 20	92.01000 -3.00	94.38	91.02	93.69	651,018
08 May 20	95.01000 +2.93	95.17	91.67	94.54	481,799
07 May 20	92.08000 +4.80	95.68	88.15	88.15	705,536
06 May 20	87.28000 -12.72	94.86	87.25	94.62	1,017,547
05 May 20	100.00000 -0.97	104.54	99.87	103.21	480,638
04 May 20	100.97000 +0.93	101.27	96.27	98.05	439,576
01 May 20	100.04000 -4.64	102.88	98.82	101.66	435,543
30 Apr 20	104.68000 -6.34	109.26	104.60	108.30	463,918
29 Apr 20	111.02000 +3.58	113.02	109.28	111.74	461,268
28 Apr 20	107.44000 +2.06	111.17	106.64	109.34	393,147
27 Apr 20	105.38000 +4.09	106.05	102.29	102.29	419,352
24 Apr 20	101.29000 +3.68	101.75	97.36	99.05	532,475
23 Apr 20	97.61000 -1.30	101.46	97.40	100.32	628,423
22 Apr 20	98.91000 +2.67	99.77	96.62	98.39	669,727
21 Apr 20	96.24000 -1.99	97.91	93.32	94.86	1,007,401
20 Apr 20	98.23000 -1.67	99.19	95.56	96.93	785,091
17 Apr 20	99.90000 +3.91	102.36	98.49	101.05	643,944
16 Apr 20	95.99000 -1.79	98.78	93.78	97.57	559,942
15 Apr 20	97.78000 -9.24	102.77	97.63	102.35	714,141
14 Apr 20	107.02000 -1.90	112.28	103.91	112.28	553,440
13 Apr 20	108.92000 -3.08	111.73	105.02	111.73	1,014,519
09 Apr 20	112.00000 +7.91	114.62	106.84	106.84	905,812
08 Apr 20	104.09000 +5.35	105.37	98.87	99.40	941,464
07 Apr 20	98.74000 +9.53	103.47	93.74	94.50	1,623,550
06 Apr 20	89.21000 +10.72	89.72	82.83	83.32	1,290,065
03 Apr 20	78.49000 -2.99	81.74	77.37	80.25	995,711
02 Apr 20	81.48000 +0.45	84.34	78.16	79.74	752,709
01 Apr 20	81.03000 -3.11	82.63	78.02	79.46	688,483
31 Mar 20	84.14000 -2.78	87.58	82.25	85.92	1,187,571
30 Mar 20	86.92000 +8.07	87.45	76.15	78.03	969,138
27 Mar 20	78.85000 -0.24	80.95	74.43	75.00	825,265
26 Mar 20	79.09000 +3.33	80.38	74.11	77.28	1,742,773
25 Mar 20	75.76000 +11.78	80.06	63.28	65.40	2,021,926
24 Mar 20	63.98000 +6.69	66.51	59.79	61.82	1,643,923
23 Mar 20	57.29000 -3.37	63.65	55.39	59.85	1,424,866
20 Mar 20	60.66000 -9.86	71.30	57.87	70.43	1,576,164
19 Mar 20	70.52000 -1.62	71.44	65.09	70.89	695,068
18 Mar 20	72.14000 -10.87	80.31	65.29	78.46	1,355,424
17 Mar 20	83.01000 +2.68	84.89	76.56	81.95	1,267,857
16 Mar 20	80.33000 -15.92	85.95	80.32	82.78	1,185,940
13 Mar 20	96.25000 +13.20	96.29	82.87	90.66	918,255
12 Mar 20	83.05000 -13.72	93.15	82.52	87.99	1,082,205
11 Mar 20	96.77000 -7.08	100.95	95.04	100.33	859,643
10 Mar 20	103.85000 +4.31	103.85	96.73	103.74	1,223,449
09 Mar 20	99.54000 -18.31	111.93	98.56	108.74	812,976
06 Mar 20	117.85000 -3.72	120.13	115.48	115.48	611,805
05 Mar 20	121.57000 -7.38	124.92	120.93	124.92	684,940
04 Mar 20	128.95000 +3.27	129.38	124.76	128.06	646,863
03 Mar 20	125.68000 -4.29	133.10	124.76	130.06	1,066,954
02 Mar 20	129.97000 +7.94	130.43	122.39	122.47	1,081,989
28 Feb 20	122.03000 -6.52	126.22	121.15	124.49	1,410,684
27 Feb 20	128.55000 -7.49	135.03	128.53	133.79	928,613
26 Feb 20	136.03999 -4.35	142.76	136.03	141.54	673,528
25 Feb 20	140.39000 -6.48	147.78	140.39	147.00	662,729
24 Feb 20	146.87000 -4.80	148.88	145.81	147.74	437,466
21 Feb 20	151.67000 -1.53	153.55	151.16	152.61	393,544
20 Feb 20	153.20000 +1.40	153.29	150.81	151.04	290,611
19 Feb 20	151.80000 -0.53	153.17	151.53	152.89	201,579
18 Feb 20	152.33000 -1.89	154.29	150.49	153.97	201,705
14 Feb 20	154.22000 +0.66	154.26	152.82	153.75	250,994
13 Feb 20	153.56000 +0.71	153.79	151.32	152.29	296,354
12 Feb 20	152.85001 -1.73	155.95	152.67	155.74	209,361
11 Feb 20	154.58000 +1.96	155.44	153.26	153.49	228,757
10 Feb 20	152.62000 -0.96	153.54	152.19	152.91	234,155
07 Feb 20	153.58000 +0.14	154.45	152.18	152.59	443,435
06 Feb 20	153.44000 +0.42	154.76	152.78	153.55	650,935
05 Feb 20	153.02000 +3.95	154.06	149.44	149.44	582,301
04 Feb 20	149.07001 +3.20	150.42	147.61	148.70	881,756
03 Feb 20	145.87000 +1.82	147.17	144.46	144.74	608,587
31 Jan 20	144.05000 -2.76	147.03	143.76	145.99	789,912
30 Jan 20	146.81000 +0.60	147.12	144.49	144.98	680,061
29 Jan 20	146.21001 -8.34	150.50	143.65	143.65	1,398,412
28 Jan 20	154.55000 +2.46	156.14	152.77	154.65	565,572
27 Jan 20	152.09000 -3.12	153.23	150.75	152.50	534,809
24 Jan 20	155.21001 -1.07	156.32	154.49	156.22	334,346
23 Jan 20	156.28000 -0.62	157.08	152.97	155.72	539,159
22 Jan 20	156.89999 -0.63	158.42	156.34	158.18	327,001
21 Jan 20	157.53000 -3.06	160.44	157.38	159.30	588,560
17 Jan 20	160.59000 +0.98	160.78	159.63	159.88	266,824
16 Jan 20	159.61000 +2.29	159.94	158.02	158.20	410,941
15 Jan 20	157.32001 +0.02	159.10	156.49	156.49	386,317
14 Jan 20	157.30000 -0.03	158.51	156.00	156.88	308,921
13 Jan 20	157.33000 +1.17	157.50	156.01	156.34	254,557
10 Jan 20	156.16000 -1.73	158.16	155.84	157.78	243,476
09 Jan 20	157.89000 -0.01	158.82	157.21	158.44	273,401
08 Jan 20	157.89999 -1.25	159.86	157.70	159.38	380,664
07 Jan 20	159.14999 -1.86	160.44	158.32	160.12	402,503
06 Jan 20	161.00999 -1.70	163.03	160.55	161.57	280,526
03 Jan 20	162.71001 -1.94	163.54	161.92	162.92	207,308
02 Jan 20	164.64999 +1.59	164.68	162.23	164.26	245,823
31 Dec 19	163.06000 +0.91	163.74	161.98	161.98	346,292
30 Dec 19	162.14999 +0.15	162.57	161.62	162.35	187,396
27 Dec 19	162.00000 -0.25	162.54	161.50	162.43	178,481
26 Dec 19	162.25000 +0.44	163.04	161.44	161.91	179,095
24 Dec 19	161.81000 -1.07	162.96	161.77	162.94	79,324
23 Dec 19	162.88000 -1.33	164.77	161.87	164.77	284,868
20 Dec 19	164.21001 +0.03	166.23	163.91	165.28	654,101
19 Dec 19	164.17999 -1.39	165.63	163.81	165.47	234,560
18 Dec 19	165.57001 -1.85	167.74	165.41	167.74	413,685
17 Dec 19	167.42000 +2.20	167.46	164.80	165.63	326,692
16 Dec 19	165.22000 +0.54	165.98	164.56	165.39	324,194
13 Dec 19	164.67999 -0.61	166.11	163.79	164.80	256,127
12 Dec 19	165.28999 +1.40	165.76	163.32	163.90	290,475
11 Dec 19	163.89000 -0.04	164.41	162.55	163.44	196,118
10 Dec 19	163.92999 -0.49	164.64	163.43	164.64	160,192
09 Dec 19	164.42000 +0.48	164.71	163.47	163.66	154,715
06 Dec 19	163.94000 +0.50	165.43	163.56	164.77	240,755
05 Dec 19	163.44000 +1.46	163.88	162.50	162.50	249,233
04 Dec 19	161.98000 +0.77	163.30	160.56	161.49	414,367
03 Dec 19	161.21001 -2.94	163.13	160.44	162.84	236,598
02 Dec 19	164.14999 -1.31	166.89	163.99	165.91	334,556
29 Nov 19	165.46001 -1.84	167.63	165.41	167.12	104,822
27 Nov 19	167.30000 +2.04	168.13	165.04	165.98	234,029
26 Nov 19	165.25999 +0.82	165.33	163.67	164.34	384,507
25 Nov 19	164.44000 -0.59	166.07	164.06	164.45	303,871
22 Nov 19	165.03000 +1.10	165.54	163.03	164.00	322,805
21 Nov 19	163.92999 +0.38	164.32	162.38	164.01	258,739
20 Nov 19	163.55000 -0.35	164.06	162.21	163.35	330,997
19 Nov 19	163.89999 +0.59	165.63	163.56	164.09	255,323
18 Nov 19	163.31000 -1.77	164.95	162.93	164.32	334,692
15 Nov 19	165.08000 -0.76	166.79	164.62	165.84	316,074
14 Nov 19	165.84000 -0.40	166.28	165.15	166.18	200,420
13 Nov 19	166.24001 -0.92	166.90	164.93	166.08	202,395
12 Nov 19	167.16000 -0.92	168.44	166.90	168.25	286,121
11 Nov 19	168.08000 +0.13	168.16	166.89	166.93	168,951
08 Nov 19	167.95000 -0.37	168.03	166.61	167.25	155,369
07 Nov 19	168.32001 +0.36	169.26	167.28	168.33	201,666
06 Nov 19	167.96001 +2.79	168.80	164.48	164.81	378,826
05 Nov 19	165.17000 -1.59	169.08	164.10	167.13	435,097
04 Nov 19	166.75999 +1.96	166.96	165.05	166.22	368,004
01 Nov 19	164.80000 +2.33	165.26	163.31	163.93	292,820
31 Oct 19	162.47000 -0.61	164.71	159.79	161.78	551,683
30 Oct 19	163.08000 +0.80	163.72	160.53	161.92	315,381
29 Oct 19	162.28000 +2.93	162.43	158.96	158.96	350,135
28 Oct 19	159.35001 +2.14	160.19	157.76	158.28	296,817
25 Oct 19	157.21001 +0.37	157.35	155.97	156.71	222,435
24 Oct 19	156.84000 +0.19	157.69	156.09	157.10	147,849
23 Oct 19	156.64999 -0.90	158.68	156.31	157.26	146,003
22 Oct 19	157.55000 -0.84	159.87	157.09	158.24	170,836
21 Oct 19	158.39000 +1.66	158.91	157.21	158.18	172,628
18 Oct 19	156.73000 +0.32	157.74	155.75	156.08	107,404
17 Oct 19	156.41000 -0.30	157.88	155.44	157.48	188,075
16 Oct 19	156.71001 +0.35	156.92	155.09	156.01	172,421
15 Oct 19	156.36000 +1.50	157.15	154.85	155.02	167,020
14 Oct 19	154.86000 +0.12	155.13	153.92	154.19	213,980
11 Oct 19	154.74001 +2.60	155.97	153.10	154.41	375,223
10 Oct 19	152.14000 +0.22	153.77	151.93	152.05	176,636
09 Oct 19	151.92000 +0.87	152.88	151.67	152.49	125,186
08 Oct 19	151.05000 -3.47	153.26	150.99	152.89	287,805
07 Oct 19	154.52000 -1.52	155.95	154.45	155.42	251,347
04 Oct 19	156.03999 +1.96	156.15	153.91	154.25	219,383
03 Oct 19	154.08000 +0.00	154.54	152.40	153.37	255,700
02 Oct 19	154.08000 -2.94	156.87	152.95	156.09	304,666
01 Oct 19	157.02000 -2.86	161.47	156.99	160.64	188,505
30 Sep 19	159.88000 -0.58	161.61	159.70	160.90	453,640
27 Sep 19	160.46001 -0.03	162.39	160.13	161.07	232,876
26 Sep 19	160.49001 -0.45	161.96	160.04	160.74	428,036
25 Sep 19	160.94000 +1.07	161.82	159.97	160.16	381,893
24 Sep 19	159.87000 +0.45	160.73	158.81	159.42	304,442
23 Sep 19	159.42000 +0.76	160.12	157.49	157.49	245,633
20 Sep 19	158.66000 +0.55	159.48	157.45	158.94	491,656
19 Sep 19	158.11000 -0.82	160.01	157.93	159.11	216,758
18 Sep 19	158.92999 +0.01	159.27	157.81	158.58	257,892
17 Sep 19	158.92000 +0.22	159.07	157.69	158.58	298,062
16 Sep 19	158.70000 -0.91	159.72	158.07	158.78	360,536
13 Sep 19	159.61000 +0.41	161.01	158.69	160.00	509,324
12 Sep 19	159.20000 -0.09	159.61	157.73	159.43	304,209
11 Sep 19	159.28999 +1.15	159.30	156.65	158.72	228,992
10 Sep 19	158.14000 -0.08	158.82	156.13	158.59	321,154
09 Sep 19	158.22000 +2.39	158.38	155.31	156.76	364,155
06 Sep 19	155.83000 +0.76	157.07	155.18	155.33	296,687
05 Sep 19	155.07001 +1.17	157.23	153.84	154.00	420,455
04 Sep 19	153.89999 +1.61	155.35	152.32	153.65	420,610
03 Sep 19	152.28999 -1.68	153.32	150.77	153.16	447,073
30 Aug 19	153.97000 +2.27	154.08	151.95	152.20	390,168
29 Aug 19	151.70000 +1.43	152.26	150.98	151.57	304,420
28 Aug 19	150.27000 +1.43	150.39	147.73	148.19	450,231
27 Aug 19	148.84000 -0.42	150.21	147.16	149.54	386,428
26 Aug 19	149.25999 +1.98	149.36	146.90	148.38	196,250
23 Aug 19	147.28000 -2.61	151.64	146.92	149.15	291,201
22 Aug 19	149.89000 +0.79	150.85	148.10	149.63	193,451
21 Aug 19	149.10001 +1.20	150.08	147.89	148.83	295,518
20 Aug 19	147.89999 -1.50	150.07	147.82	149.36	296,257
19 Aug 19	149.39999 +0.71	150.63	148.05	150.49	331,181
16 Aug 19	148.69000 +3.14	149.13	145.77	145.97	222,978
15 Aug 19	145.55000 +1.04	146.26	144.26	145.22	340,618
14 Aug 19	144.50999 -3.35	146.82	144.36	145.15	288,212
13 Aug 19	147.86000 +0.38	149.78	146.96	147.03	391,693
12 Aug 19	147.48000 -0.96	148.62	146.83	147.29	340,401
09 Aug 19	148.44000 -1.46	149.39	148.42	149.14	217,559
08 Aug 19	149.89999 +2.88	150.66	148.41	148.58	453,057
07 Aug 19	147.02000 -1.85	147.78	144.52	145.87	356,259
06 Aug 19	148.87000 +1.45	149.14	146.10	147.89	347,776
05 Aug 19	147.42000 -3.96	149.63	146.32	149.08	388,210
02 Aug 19	151.38000 -0.78	152.16	149.64	151.73	196,157
01 Aug 19	152.16000 -3.76	155.69	151.74	155.69	395,622
31 Jul 19	155.92000 +2.29	157.18	152.99	153.47	414,168
30 Jul 19	153.63000 -6.22	158.94	145.85	151.62	716,977
29 Jul 19	159.85001 -3.14	163.46	158.24	162.87	419,003
26 Jul 19	162.99001 +3.73	163.14	159.10	159.55	329,804
25 Jul 19	159.25999 +0.45	160.10	158.10	158.80	340,562
24 Jul 19	158.81000 +0.27	159.66	157.41	158.68	162,442
23 Jul 19	158.53999 +1.39	158.90	157.14	157.62	250,833
22 Jul 19	157.14999 +0.63	157.92	155.91	156.81	245,810
19 Jul 19	156.52000 -1.69	159.16	156.41	158.35	216,558
18 Jul 19	158.21001 +1.07	158.32	156.89	157.58	280,851
17 Jul 19	157.14000 -2.02	158.54	156.76	158.51	165,215
16 Jul 19	159.16000 +0.27	159.60	158.67	159.27	176,492
15 Jul 19	158.89000 -0.91	160.40	158.58	160.40	150,416
12 Jul 19	159.80000 +1.82	160.06	158.04	158.48	161,713
11 Jul 19	157.98000 -0.32	159.05	156.86	158.96	164,032
10 Jul 19	158.30000 -0.22	159.54	157.88	158.52	189,500
09 Jul 19	158.52000 +1.02	158.77	156.58	157.00	218,253
08 Jul 19	157.50000 -1.17	158.69	156.34	158.26	214,262
05 Jul 19	158.67000 +0.73	158.67	156.23	157.92	170,410
03 Jul 19	157.94000 +1.43	158.08	155.87	157.01	114,721
02 Jul 19	156.50999 -0.63	157.23	155.16	157.21	230,786
01 Jul 19	157.14000 +1.11	158.72	155.70	158.01	318,287
28 Jun 19	156.03000 +1.49	156.97	154.57	155.42	423,483
27 Jun 19	154.53999 +4.86	154.79	149.77	149.77	402,931
26 Jun 19	149.67999 -1.94	152.49	149.68	152.02	457,971
25 Jun 19	151.62000 -0.27	153.30	151.54	152.51	445,053
24 Jun 19	151.89000 -0.43	153.70	151.66	152.40	232,711
21 Jun 19	152.32001 -2.96	155.60	152.06	154.65	407,909
20 Jun 19	155.28000 +2.44	155.44	151.69	153.88	254,074
19 Jun 19	152.84000 -0.22	155.06	152.33	153.87	264,932
18 Jun 19	153.06000 +1.00	154.99	150.39	152.00	320,341
17 Jun 19	152.06000 -1.39	154.13	151.87	153.77	175,028
14 Jun 19	153.45000 +1.68	153.71	151.06	152.00	214,530
13 Jun 19	151.77000 +0.68	151.99	150.49	151.71	345,553
12 Jun 19	151.09000 +0.17	151.09	149.48	151.09	310,658
11 Jun 19	150.92000 +0.03	151.94	150.03	151.94	204,388
10 Jun 19	150.89000 -0.36	152.38	150.60	152.07	142,283
07 Jun 19	151.25000 +0.34	151.99	150.43	151.10	241,423
06 Jun 19	150.91000 +0.09	151.32	149.04	150.48	344,875
05 Jun 19	150.82001 +0.59	151.25	148.45	150.07	366,356
04 Jun 19	150.23000 +0.55	151.00	148.63	151.00	337,445
03 Jun 19	149.67999 +1.62	149.74	147.10	148.28	319,884
31 May 19	148.06000 -0.27	148.99	145.78	147.17	347,251
30 May 19	148.33000 -0.86	150.83	147.51	149.11	180,899
29 May 19	149.19000 +0.39	149.51	147.69	148.22	187,362
28 May 19	148.80000 -1.99	151.34	148.41	150.91	308,882
24 May 19	150.78999 +1.62	151.04	149.02	150.31	131,494
23 May 19	149.17000 -2.52	150.65	148.05	150.38	192,476
22 May 19	151.69000 -0.89	152.37	150.57	152.07	190,461
21 May 19	152.58000 +0.44	153.61	151.76	152.42	189,549
20 May 19	152.14000 +0.73	152.36	149.94	150.83	326,346
17 May 19	151.41000 +0.70	152.37	149.23	149.42	322,319
16 May 19	150.71001 +3.22	151.28	147.77	148.44	339,038
15 May 19	147.49001 +1.28	147.88	144.90	144.94	239,366
14 May 19	146.21001 +1.94	147.10	144.44	144.48	324,372
13 May 19	144.27000 -4.16	146.29	143.90	145.71	259,147
10 May 19	148.42999 +2.03	148.87	145.24	145.74	293,031
09 May 19	146.39999 -0.61	147.17	143.38	144.66	179,008
08 May 19	147.00999 -1.57	148.42	146.84	147.57	240,076
07 May 19	148.58000 -1.57	151.23	148.20	149.19	226,953
06 May 19	150.14999 -0.54	150.89	148.40	148.91	228,604
03 May 19	150.69000 +1.24	151.00	148.51	149.83	132,147
02 May 19	149.45000 +0.61	151.85	148.75	149.56	186,021
01 May 19	148.84000 -2.67	152.20	148.84	151.31	279,074
30 Apr 19	151.50999 +0.44	152.65	147.31	151.10	453,966
29 Apr 19	151.07001 +0.66	151.80	150.71	150.98	345,608
26 Apr 19	150.41000 +2.20	150.41	147.86	148.02	111,283
25 Apr 19	148.21001 -1.00	149.22	147.39	148.38	216,813
24 Apr 19	149.21001 -1.11	150.00	148.79	149.71	231,154
23 Apr 19	150.32001 -0.88	152.45	149.96	151.34	461,417
22 Apr 19	151.20000 -0.41	151.46	150.29	150.73	314,595
18 Apr 19	151.61000 +1.01	152.13	150.00	151.00	315,112
17 Apr 19	150.60001 -0.01	151.32	150.29	150.58	242,406
16 Apr 19	150.61000 +1.86	150.61	148.75	148.75	183,550
15 Apr 19	148.75000 -0.11	149.94	148.31	148.62	170,307
12 Apr 19	148.86000 +1.29	149.61	148.06	149.01	179,282
11 Apr 19	147.57001 +1.35	147.98	146.43	146.43	254,740
10 Apr 19	146.22000 +1.93	146.66	144.11	144.55	265,896
09 Apr 19	144.28999 -1.86	146.14	143.87	146.14	248,858
08 Apr 19	146.14999 +0.63	146.76	145.06	145.75	325,841
05 Apr 19	145.52000 +0.54	146.32	144.65	145.00	315,952
04 Apr 19	144.98000 +2.02	145.16	143.56	143.75	241,190
03 Apr 19	142.96001 -0.62	144.77	142.60	144.77	703,216
02 Apr 19	143.58000 -1.17	144.77	142.82	144.77	337,130
01 Apr 19	144.75000 +2.77	144.89	143.06	143.50	241,786
29 Mar 19	141.98000 +0.97	142.55	141.04	141.96	340,598
28 Mar 19	141.00999 +0.34	141.44	140.02	140.77	161,898
27 Mar 19	140.67000 -0.11	141.73	140.20	140.93	189,602
26 Mar 19	140.78000 +0.02	141.93	139.83	141.19	163,145
25 Mar 19	140.75999 -1.04	142.35	140.21	141.75	305,419
22 Mar 19	141.80000 -3.12	144.28	141.35	143.93	344,758
21 Mar 19	144.92000 +2.22	145.02	141.84	142.04	208,774
20 Mar 19	142.70000 -2.35	145.41	142.64	145.05	273,630
19 Mar 19	145.05000 -1.83	147.47	144.76	147.47	205,930
18 Mar 19	146.88000 +1.57	147.21	145.88	145.90	298,969
15 Mar 19	145.31000 +1.04	146.08	144.27	144.27	458,562
14 Mar 19	144.27000 +1.26	144.37	142.20	142.96	306,084
13 Mar 19	143.00999 -0.04	144.21	142.89	143.34	314,216
12 Mar 19	143.05000 -0.61	144.35	142.93	144.00	320,640
11 Mar 19	143.66000 +0.65	144.17	142.41	143.42	285,558
08 Mar 19	143.00999 -0.96	143.87	142.12	142.50	233,257
07 Mar 19	143.97000 -0.33	144.74	142.42	143.76	518,131
06 Mar 19	144.30000 -0.27	146.63	143.91	144.46	358,702
05 Mar 19	144.57001 -0.87	146.21	144.53	145.37	359,658
04 Mar 19	145.44000 +0.19	147.32	144.47	145.42	662,204
01 Mar 19	145.25000 +0.76	146.50	144.14	145.49	281,699
28 Feb 19	144.49001 +0.92	145.13	143.01	143.36	392,332
27 Feb 19	143.57001 +0.42	143.69	142.59	142.76	216,346
26 Feb 19	143.14999 -1.10	144.53	142.47	143.44	197,612
25 Feb 19	144.25000 +0.14	145.12	143.48	144.87	235,535
22 Feb 19	144.11000 +0.73	144.20	142.89	143.87	244,587
21 Feb 19	143.38000 -1.07	144.61	142.47	144.15	247,374
20 Feb 19	144.45000 +1.57	144.88	142.68	142.95	281,831
19 Feb 19	142.88000 -1.48	144.13	142.20	143.90	654,037
15 Feb 19	144.36000 +3.01	144.86	142.53	142.53	325,492
14 Feb 19	141.35001 -1.14	142.81	141.17	142.03	331,812
13 Feb 19	142.49001 -1.75	145.06	141.60	144.82	468,975
12 Feb 19	144.24001 +2.49	144.90	142.60	142.64	390,194
11 Feb 19	141.75000 -0.57	143.07	140.61	143.07	263,853
08 Feb 19	142.32001 -1.26	144.00	140.64	142.88	267,059
07 Feb 19	143.58000 +0.80	143.83	141.30	142.28	461,117
06 Feb 19	142.78000 -0.87	143.76	141.77	143.14	423,237
05 Feb 19	143.64999 +0.65	143.88	142.43	143.39	283,455
04 Feb 19	143.00000 -1.63	145.01	142.07	144.44	517,816
01 Feb 19	144.63000 +0.18	144.78	142.28	144.45	379,868
31 Jan 19	144.45000 +1.36	145.11	142.40	142.51	627,941
30 Jan 19	143.09000 +0.75	144.64	142.23	142.23	677,532
29 Jan 19	142.34000 -7.26	147.51	141.54	144.96	637,490
28 Jan 19	149.60001 +1.16	149.65	147.35	147.58	347,481
25 Jan 19	148.44000 +1.04	149.43	147.55	148.71	282,848
24 Jan 19	147.39999 -0.63	148.79	146.90	148.11	369,611
23 Jan 19	148.03000 +0.88	148.62	146.95	147.98	329,496
22 Jan 19	147.14999 -1.98	149.79	146.78	149.00	375,902
18 Jan 19	149.13000 +0.26	149.98	148.46	149.41	315,887
17 Jan 19	148.87000 +0.86	149.44	147.29	147.32	347,325
16 Jan 19	148.00999 +1.12	148.20	146.48	147.85	273,878
15 Jan 19	146.89000 +1.37	147.02	145.18	145.68	278,962
14 Jan 19	145.52000 +1.22	146.14	143.17	143.40	278,178
11 Jan 19	144.30000 -0.01	144.75	141.57	144.01	258,567
10 Jan 19	144.31000 +1.31	144.62	142.51	142.95	264,315
09 Jan 19	143.00000 +0.60	144.35	142.01	143.13	322,148
08 Jan 19	142.39999 +0.13	143.37	139.27	143.08	416,808
07 Jan 19	142.27000 +0.50	143.05	139.89	141.08	410,776
04 Jan 19	141.77000 +3.93	142.41	139.76	140.25	315,867
03 Jan 19	137.84000 -2.02	139.92	137.57	139.26	245,167
02 Jan 19	139.86000 -0.37	140.30	136.50	137.78	298,976
31 Dec 18	140.23000 +2.56	140.26	137.57	138.48	279,910
28 Dec 18	137.67000 +0.44	139.68	137.02	137.42	302,040
27 Dec 18	137.23000 +1.12	137.30	132.49	133.18	334,747
26 Dec 18	136.11000 +5.68	136.20	129.17	130.53	307,470
24 Dec 18	130.42999 -5.21	134.90	129.47	134.90	161,825
21 Dec 18	135.64000 -0.23	138.96	135.43	135.60	834,603
20 Dec 18	135.87000 -2.46	138.38	134.65	137.67	687,285
19 Dec 18	138.33000 -0.97	141.75	137.05	138.87	606,598
18 Dec 18	139.30000 +2.46	140.33	137.79	138.04	444,765
17 Dec 18	136.84000 -3.64	141.55	136.59	139.83	441,233
14 Dec 18	140.48000 +1.42	140.66	138.10	138.10	444,843
13 Dec 18	139.06000 -1.60	141.04	138.47	140.66	330,941
12 Dec 18	140.66000 +1.94	142.10	139.32	141.53	302,295
11 Dec 18	138.72000 +1.01	140.92	137.35	140.52	567,703
10 Dec 18	137.71001 -1.89	140.07	135.65	139.48	375,138
07 Dec 18	139.60001 -4.12	145.47	139.15	143.29	475,309
06 Dec 18	143.72000 -0.44	143.87	139.32	141.70	669,034
04 Dec 18	144.16000 -6.10	150.15	143.58	150.15	416,057
03 Dec 18	150.25999 +0.88	151.12	148.54	150.73	456,389
30 Nov 18	149.38000 +1.90	150.05	147.48	147.49	348,036
29 Nov 18	147.48000 -2.95	150.37	146.59	149.17	297,308
28 Nov 18	150.42999 +3.66	150.43	146.15	146.69	331,491
27 Nov 18	146.77000 -0.90	147.97	145.82	146.86	294,434
26 Nov 18	147.67000 +1.57	149.20	147.04	147.70	189,169
23 Nov 18	146.10001 +0.17	147.53	144.51	144.61	92,247
21 Nov 18	145.92999 -1.13	148.46	145.89	147.36	276,723
20 Nov 18	147.06000 -3.18	149.48	146.54	149.48	346,430
19 Nov 18	150.24001 +1.71	150.76	146.96	148.47	267,605
16 Nov 18	148.53000 +0.22	148.86	146.60	147.42	256,662
15 Nov 18	148.31000 +1.93	148.55	143.90	145.94	397,189
14 Nov 18	146.38000 -3.08	151.18	145.29	151.03	295,972
13 Nov 18	149.46001 +1.77	151.03	147.69	147.92	263,177
12 Nov 18	147.69000 -1.07	149.14	147.28	148.72	260,623
09 Nov 18	148.75999 -1.10	150.86	147.29	149.68	224,909
08 Nov 18	149.86000 +1.01	150.48	147.88	147.88	330,571
07 Nov 18	148.85001 +3.13	149.40	145.78	146.13	298,606
06 Nov 18	145.72000 +1.65	146.29	143.43	143.88	360,636
05 Nov 18	144.07001 +0.46	146.40	142.91	143.97	279,065
02 Nov 18	143.61000 -0.05	145.68	142.11	144.74	390,646
01 Nov 18	143.66000 +1.29	144.83	141.69	142.40	559,502
31 Oct 18	142.37000 +2.15	144.29	141.02	141.46	561,654
30 Oct 18	140.22000 +4.22	140.41	135.10	136.91	397,603
29 Oct 18	136.00000 -0.64	139.31	134.84	139.23	685,472
26 Oct 18	136.64000 +5.66	139.12	132.97	135.67	769,114
25 Oct 18	130.98000 +2.80	132.00	128.81	129.31	285,438
24 Oct 18	128.17999 -5.15	132.71	127.84	132.71	570,206
23 Oct 18	133.33000 -1.72	134.35	131.97	132.44	251,268
22 Oct 18	135.05000 -2.00	137.93	134.79	137.30	234,073
19 Oct 18	137.05000 +1.87	138.01	134.40	134.42	312,312
18 Oct 18	135.17999 -2.07	137.72	134.63	137.25	283,445
17 Oct 18	137.25000 -0.45	138.42	136.10	137.34	360,249
16 Oct 18	137.70000 +1.49	137.77	135.16	136.92	271,330
15 Oct 18	136.21001 -0.31	138.39	135.84	136.22	332,108
12 Oct 18	136.52000 +0.24	137.90	134.08	137.90	350,676
11 Oct 18	136.28000 -5.42	141.08	136.19	141.08	462,265
10 Oct 18	141.70000 -4.23	146.44	141.49	146.06	303,726
09 Oct 18	145.92999 +0.27	146.60	144.05	144.81	265,609
08 Oct 18	145.66000 +2.23	146.12	143.48	143.65	217,171
05 Oct 18	143.42999 -0.64	145.75	143.25	144.10	372,573
04 Oct 18	144.07001 +0.17	144.99	142.98	143.37	274,647
03 Oct 18	143.89999 +0.81	144.78	143.71	143.92	297,904
02 Oct 18	143.09000 -0.45	144.50	142.64	143.46	187,835
01 Oct 18	143.53999 -1.02	146.22	143.23	145.18	197,895
28 Sep 18	144.56000 +1.15	145.23	142.13	142.95	332,685
27 Sep 18	143.41000 +0.55	144.47	142.91	143.23	212,850
26 Sep 18	142.86000 -2.39	145.49	142.64	145.41	274,059
25 Sep 18	145.25000 -1.61	147.57	145.20	147.11	289,385
24 Sep 18	146.86000 -0.59	147.96	145.89	147.53	251,363
21 Sep 18	147.45000 +0.95	147.88	146.36	146.56	608,236
20 Sep 18	146.50000 +1.21	146.95	145.48	145.77	308,805
19 Sep 18	145.28999 +1.34	146.43	144.20	144.56	194,548
18 Sep 18	143.95000 +0.58	144.56	139.89	144.56	267,095
17 Sep 18	143.37000 -2.80	146.17	142.84	146.17	198,958
14 Sep 18	146.17000 +3.30	146.49	143.01	143.17	347,221
13 Sep 18	142.87000 +1.02	144.21	142.26	142.26	200,319
12 Sep 18	141.85001 +1.67	145.03	139.74	140.07	392,942
11 Sep 18	140.17999 -0.20	140.91	138.71	139.61	265,561
10 Sep 18	140.38000 -0.91	141.94	140.35	141.55	307,276
07 Sep 18	141.28999 -0.30	142.23	140.43	142.13	219,920
06 Sep 18	141.59000 -1.59	143.64	141.14	143.13	169,856
05 Sep 18	143.17999 +0.03	144.01	142.55	143.00	162,975
04 Sep 18	143.14999 +0.30	144.11	142.35	143.00	244,774
31 Aug 18	142.85001 -0.15	143.11	141.81	142.36	223,101
30 Aug 18	143.00000 -0.47	143.44	141.81	143.42	245,272
29 Aug 18	143.47000 -0.46	144.30	142.91	144.30	148,477
28 Aug 18	143.92999 -0.18	144.71	143.56	143.56	244,667
27 Aug 18	144.11000 +0.59	145.28	143.68	143.95	200,193
24 Aug 18	143.52000 +0.48	143.89	143.03	143.62	109,076
23 Aug 18	143.03999 -1.47	144.72	142.28	144.72	230,634
22 Aug 18	144.50999 -1.08	145.47	144.40	145.35	225,732
21 Aug 18	145.59000 +2.19	146.29	143.05	143.17	433,426
20 Aug 18	143.39999 -0.04	144.01	142.88	143.56	181,834
17 Aug 18	143.44000 +0.15	143.63	142.48	142.64	268,613
16 Aug 18	143.28999 +1.79	143.82	142.12	142.12	322,431
15 Aug 18	141.50000 -0.06	141.81	140.34	140.88	480,320
14 Aug 18	141.56000 +1.19	141.97	140.01	140.30	250,386
13 Aug 18	140.37000 -0.73	141.20	140.00	140.88	363,415
10 Aug 18	141.10001 -0.39	141.13	138.62	140.17	309,244
09 Aug 18	141.49001 -1.54	142.67	141.23	142.67	309,390
08 Aug 18	143.03000 +0.49	143.18	141.79	142.61	339,979
07 Aug 18	142.53999 -0.10	143.27	142.23	142.57	562,336
06 Aug 18	142.64000 +0.36	143.12	141.48	141.48	430,271
03 Aug 18	142.28000 +0.36	142.84	141.00	141.65	408,962
02 Aug 18	141.92000 -0.43	143.03	141.53	141.94	579,058
01 Aug 18	142.35001 +0.85	143.97	141.00	141.75	490,977
31 Jul 18	141.50000 +1.62	141.62	139.33	139.69	611,837
30 Jul 18	139.88000 +2.98	141.60	138.22	138.22	528,365
27 Jul 18	136.89999 -4.02	139.42	135.00	139.42	795,271
26 Jul 18	140.92000 +2.01	141.49	138.40	139.15	444,540
25 Jul 18	138.91000 +0.54	138.99	136.36	137.93	245,245
24 Jul 18	138.37000 -0.43	139.53	137.81	138.74	465,537
23 Jul 18	138.80000 +0.48	139.33	137.12	137.81	375,551
20 Jul 18	138.32001 +0.19	138.60	137.23	138.35	418,297
19 Jul 18	138.13000 -2.21	140.24	137.70	139.85	423,634
18 Jul 18	140.34000 +2.94	140.89	137.45	137.45	365,713
17 Jul 18	137.39999 -0.35	138.52	137.19	137.65	542,063
16 Jul 18	137.75000 +1.35	137.80	136.19	136.19	285,982
13 Jul 18	136.39999 +0.40	136.92	135.28	135.28	326,159
12 Jul 18	136.00000 -0.10	136.99	134.36	136.92	287,371
11 Jul 18	136.10001 -2.24	138.19	135.60	137.78	396,215
10 Jul 18	138.34000 -0.86	139.20	137.81	139.17	321,483
09 Jul 18	139.20000 +3.37	139.74	136.10	136.50	471,268
06 Jul 18	135.83000 -0.30	136.48	135.27	135.42	491,511
05 Jul 18	136.13000 +1.75	136.16	134.88	135.22	536,148
03 Jul 18	134.38000 +1.03	135.80	133.82	133.82	278,896
02 Jul 18	133.35001 -0.13	134.35	131.72	132.90	330,147
29 Jun 18	133.48000 +0.10	135.93	133.41	134.11	590,316
28 Jun 18	133.38000 +0.16	133.89	132.53	133.12	302,066
27 Jun 18	133.22000 -3.15	136.71	133.08	135.90	398,809
26 Jun 18	136.37000 -0.44	137.57	136.28	137.06	411,300
25 Jun 18	136.81000 -0.91	138.10	136.47	137.56	522,136
22 Jun 18	137.72000 -1.27	139.76	137.24	139.76	825,519
21 Jun 18	138.99001 -1.57	141.05	138.84	140.28	448,570
20 Jun 18	140.56000 -1.09	141.77	140.27	141.69	449,143
19 Jun 18	141.64999 -0.37	141.98	140.89	140.92	321,279
18 Jun 18	142.02000 -1.75	143.00	141.57	142.44	615,419
15 Jun 18	143.77000 +0.28	144.27	142.36	143.51	795,807
14 Jun 18	143.49001 -2.35	146.57	143.45	145.76	649,907
13 Jun 18	145.84000 -2.19	148.59	145.78	148.05	1,120,684
12 Jun 18	148.03000 -1.84	150.61	147.94	149.81	397,554
11 Jun 18	149.87000 -1.81	152.37	149.83	151.92	391,009
08 Jun 18	151.67999 +0.59	151.99	151.15	151.35	344,420
07 Jun 18	151.09000 -0.26	152.07	150.37	151.51	690,121
06 Jun 18	151.35001 +1.54	151.43	149.24	150.09	520,148
05 Jun 18	149.81000 -1.16	150.70	148.75	150.64	330,467
04 Jun 18	150.97000 +0.85	151.35	150.15	150.63	216,310
01 Jun 18	150.12000 +0.68	151.79	150.02	151.25	337,647
31 May 18	149.44000 -1.06	150.68	149.35	150.14	612,543
30 May 18	150.50000 +2.01	154.10	149.39	149.44	482,429
29 May 18	148.49001 -1.50	149.87	144.50	148.24	626,515
25 May 18	149.99001 -0.32	150.93	149.79	149.89	422,145
24 May 18	150.31000 -0.39	150.53	148.81	150.29	354,579
23 May 18	150.70000 -0.92	151.52	150.57	150.66	286,796
22 May 18	151.62000 +0.35	152.48	150.92	151.29	436,802
21 May 18	151.27000 +2.59	151.77	149.15	149.39	601,860
18 May 18	148.67999 -1.67	150.35	148.56	150.33	414,415
17 May 18	150.35001 -0.18	151.00	150.06	150.47	325,508
16 May 18	150.53000 +0.00	151.28	149.75	150.72	293,161
15 May 18	150.53000 +0.37	151.33	150.08	150.08	213,566
14 May 18	150.16000 -1.49	152.02	149.90	151.78	261,608
11 May 18	151.64999 +1.10	152.25	150.36	150.98	278,310
10 May 18	150.55000 -0.05	151.41	149.76	151.03	805,787
09 May 18	150.60001 -3.14	153.96	150.53	153.96	638,467
08 May 18	153.74001 +0.46	155.24	153.26	153.40	582,112
07 May 18	153.28000 +0.74	154.56	151.28	152.28	614,362
04 May 18	152.53999 +2.99	153.58	147.88	148.57	368,878
03 May 18	149.55000 -2.04	151.34	148.08	150.67	651,049
02 May 18	151.59000 -1.43	153.37	150.25	153.25	502,714
01 May 18	153.02000 +3.62	153.90	148.34	149.15	823,889
30 Apr 18	149.39999 -6.59	155.72	149.37	155.37	1,171,728
27 Apr 18	155.99001 -3.33	156.73	152.17	156.10	915,275
26 Apr 18	159.32001 +2.55	159.95	155.32	156.62	494,587
25 Apr 18	156.77000 -0.11	157.88	154.76	156.46	305,223
24 Apr 18	156.88000 +0.43	158.41	155.68	157.00	292,712
23 Apr 18	156.45000 +1.00	156.45	154.65	154.75	412,733
20 Apr 18	155.45000 +2.68	155.46	152.83	153.22	479,416
19 Apr 18	152.77000 -0.53	154.49	151.90	152.60	298,144
18 Apr 18	153.30000 +0.23	153.79	152.76	153.32	220,939
17 Apr 18	153.07001 +0.56	153.76	151.83	153.51	444,795
16 Apr 18	152.50999 +1.27	153.29	151.38	151.77	191,909
13 Apr 18	151.24001 -0.70	152.93	150.66	152.93	491,570
12 Apr 18	151.94000 +0.93	152.59	151.03	151.40	292,702
11 Apr 18	151.00999 -0.56	151.25	150.00	150.36	181,275
10 Apr 18	151.57001 +1.58	152.74	150.67	151.47	320,522
09 Apr 18	149.99001 +0.57	151.93	149.60	150.38	173,710
06 Apr 18	149.42000 -3.04	151.85	148.39	151.02	343,959
05 Apr 18	152.46001 +0.45	153.16	151.33	152.42	491,651
04 Apr 18	152.00999 -0.82	152.47	150.04	150.78	403,861
03 Apr 18	152.83000 +2.22	153.09	150.81	151.74	374,707
02 Apr 18	150.61000 -3.39	154.43	148.95	153.43	320,947
29 Mar 18	154.00000 -0.77	156.71	154.00	155.59	456,785
28 Mar 18	154.77000 +1.27	156.07	152.38	153.62	646,580
27 Mar 18	153.50000 -5.20	158.96	153.02	158.96	411,695
26 Mar 18	158.70000 +5.64	158.93	154.81	155.48	600,468
23 Mar 18	153.06000 -3.32	157.17	152.86	156.60	255,001
22 Mar 18	156.38000 -5.17	160.96	156.16	160.05	240,230
21 Mar 18	161.55000 +0.28	163.00	161.18	161.19	159,900
20 Mar 18	161.27000 +1.21	162.29	159.20	159.83	189,248
19 Mar 18	160.06000 -0.11	160.72	158.45	159.92	182,393
16 Mar 18	160.17000 +0.02	161.24	159.22	160.36	442,992
15 Mar 18	160.14999 +1.91	160.56	158.15	158.91	258,215
14 Mar 18	158.24001 -0.90	160.47	157.80	160.06	260,847
13 Mar 18	159.14000 -0.06	160.26	158.54	159.69	237,550
12 Mar 18	159.20000 -1.26	160.82	158.68	160.09	268,085
09 Mar 18	160.46001 +2.73	160.92	158.00	159.26	239,811
08 Mar 18	157.73000 +0.35	157.85	155.52	157.80	179,634
07 Mar 18	157.38000 +1.09	157.91	155.48	155.48	327,734
06 Mar 18	156.28999 +0.94	156.61	154.16	155.35	422,635
05 Mar 18	155.35001 +4.48	156.29	150.02	150.02	390,969
02 Mar 18	150.87000 -0.70	151.00	148.14	150.33	257,942
01 Mar 18	151.57001 -2.22	155.81	150.67	153.78	244,089
28 Feb 18	153.78999 -1.79	157.25	153.74	156.28	415,976
27 Feb 18	155.58000 -1.01	158.02	155.25	156.79	278,918
26 Feb 18	156.59000 +0.26	157.81	155.70	156.93	202,464
23 Feb 18	156.33000 +3.25	156.60	153.40	153.79	208,995
22 Feb 18	153.08000 -2.24	156.06	152.85	155.48	204,876
21 Feb 18	155.32001 -0.07	157.40	154.88	155.40	177,681
20 Feb 18	155.39000 -0.12	156.25	153.30	154.65	226,548
16 Feb 18	155.50999 +1.32	155.90	153.36	153.76	191,881
15 Feb 18	154.19000 +0.21	155.52	153.04	155.02	277,214
14 Feb 18	153.98000 +3.75	154.20	149.86	149.86	246,840
13 Feb 18	150.23000 +1.81	150.47	147.08	148.25	314,897
12 Feb 18	148.42000 -0.15	150.26	147.12	149.72	629,883
09 Feb 18	148.57001 +2.12	149.37	145.67	147.38	335,884
08 Feb 18	146.45000 -6.67	153.85	146.38	153.53	361,311
07 Feb 18	153.12000 +1.65	153.95	150.81	150.90	294,396
06 Feb 18	151.47000 -1.29	154.27	148.91	150.44	508,253
05 Feb 18	152.75999 -2.71	157.03	151.69	154.65	445,195
02 Feb 18	155.47000 -4.33	160.63	155.36	159.45	237,168
01 Feb 18	159.80000 +3.15	159.86	155.82	156.91	334,456
31 Jan 18	156.64999 -3.34	161.76	156.51	160.31	601,209
30 Jan 18	159.99001 +0.27	160.20	154.14	154.59	567,960
29 Jan 18	159.72000 -1.62	163.12	159.47	161.44	318,453
26 Jan 18	161.34000 -0.68	162.87	160.53	162.21	264,902
25 Jan 18	162.02000 -0.40	163.54	161.53	162.91	316,584
24 Jan 18	162.42000 -0.08	163.23	161.32	162.77	222,889
23 Jan 18	162.50000 -0.82	163.96	162.34	163.04	233,792
22 Jan 18	163.32001 +0.87	164.86	162.29	163.22	403,467
19 Jan 18	162.45000 +0.59	163.46	161.53	162.44	266,455
18 Jan 18	161.86000 -1.20	163.41	161.58	162.90	223,526
17 Jan 18	163.06000 +0.51	163.89	162.35	163.47	225,749
16 Jan 18	162.55000 -1.43	164.61	162.27	164.61	314,911
12 Jan 18	163.98000 +0.32	164.68	163.04	164.26	240,092
11 Jan 18	163.66000 +1.77	164.08	161.92	162.50	365,928
10 Jan 18	161.89000 +1.97	162.40	159.97	161.10	335,436
09 Jan 18	159.92000 +1.08	161.68	159.62	159.62	233,617
08 Jan 18	158.84000 +1.71	159.13	156.16	157.18	173,578
05 Jan 18	157.13000 +0.49	157.66	156.18	157.17	157,976
04 Jan 18	156.64000 +1.38	158.13	155.89	156.10	204,080
03 Jan 18	155.25999 -0.11	156.08	154.77	155.42	249,503
02 Jan 18	155.37000 -0.56	156.88	155.00	156.66	246,904
29 Dec 17	155.92999 -0.72	157.23	155.93	156.71	159,401
28 Dec 17	156.64999 +0.48	156.82	156.17	156.36	124,464
27 Dec 17	156.17000 +0.10	156.94	155.51	156.05	138,667
26 Dec 17	156.07001 +1.00	156.54	155.11	155.51	214,877
22 Dec 17	155.07001 -0.08	157.61	154.33	155.77	216,301
21 Dec 17	155.14999 +0.72	155.96	154.80	155.13	223,845
20 Dec 17	154.42999 -0.46	157.07	154.42	156.11	251,235
19 Dec 17	154.89000 -1.27	156.82	154.55	156.51	284,078
18 Dec 17	156.16000 -0.41	158.93	155.30	157.75	285,803
15 Dec 17	156.57001 +0.04	158.31	156.26	156.83	598,223
14 Dec 17	156.53000 -1.18	158.27	156.43	158.27	344,694
13 Dec 17	157.71001 -2.65	160.96	157.59	160.08	218,840
12 Dec 17	160.36000 +0.03	161.72	160.15	160.72	419,634
11 Dec 17	160.33000 -1.53	161.74	159.47	161.53	512,906
08 Dec 17	161.86000 +0.98	162.23	160.41	161.58	343,643
07 Dec 17	160.88000 +1.09	162.21	159.13	159.35	263,528
06 Dec 17	159.78999 -1.03	161.74	159.75	160.38	262,507
05 Dec 17	160.82001 -0.89	162.19	160.52	162.19	197,206
04 Dec 17	161.71001 +1.00	162.95	160.64	162.95	452,757
01 Dec 17	160.71001 -1.34	162.60	157.51	162.03	426,582
30 Nov 17	162.05000 -2.12	164.50	161.53	164.50	605,578
29 Nov 17	164.17000 +2.46	165.12	161.68	163.29	509,387
28 Nov 17	161.71001 +2.10	162.02	159.17	160.33	573,978
27 Nov 17	159.61000 +1.02	160.23	158.07	158.45	1,061,255
24 Nov 17	158.59000 +6.25	159.30	152.59	153.01	556,323
22 Nov 17	152.34000 +0.24	152.54	150.92	151.89	173,021
21 Nov 17	152.10001 +1.54	152.35	151.17	151.81	318,809
20 Nov 17	150.56000 +0.19	151.34	150.20	150.71	186,599
17 Nov 17	150.37000 +1.05	150.45	148.34	148.99	247,411
16 Nov 17	149.32001 -0.73	150.80	149.24	150.53	248,639
15 Nov 17	150.05000 +0.32	150.94	148.33	149.13	407,900
14 Nov 17	149.73000 -0.52	150.68	149.56	149.56	326,655
13 Nov 17	150.25000 +0.63	151.04	148.99	149.47	309,933
10 Nov 17	149.62000 -1.40	150.93	149.39	150.93	210,002
09 Nov 17	151.02000 +0.32	152.01	149.59	150.06	341,317
08 Nov 17	150.70000 -0.34	151.75	150.15	150.78	279,518
07 Nov 17	151.03999 +0.16	151.86	149.84	151.22	362,428
06 Nov 17	150.88000 +0.61	151.03	149.48	149.63	207,625
03 Nov 17	150.27000 +1.20	150.89	148.37	148.90	304,871
02 Nov 17	149.07001 -1.43	150.98	148.16	150.40	414,611
01 Nov 17	150.50000 +1.12	151.15	149.67	149.85	329,518
31 Oct 17	149.38000 -1.23	150.34	148.45	150.25	340,615
30 Oct 17	150.61000 -1.58	152.19	150.08	151.76	348,856
27 Oct 17	152.19000 +7.33	152.19	145.55	148.00	528,542
26 Oct 17	144.86000 +1.23	145.27	143.91	144.66	370,331
25 Oct 17	143.63000 -0.83	144.70	142.89	144.46	401,497
24 Oct 17	144.46001 -0.25	145.40	143.97	145.16	305,752
23 Oct 17	144.71001 -0.29	145.57	144.05	145.43	220,780
20 Oct 17	145.00000 -0.44	147.13	144.98	146.60	319,659
19 Oct 17	145.44000 +0.90	145.55	144.08	144.27	203,184
18 Oct 17	144.53999 +1.31	144.94	143.44	144.33	245,791
17 Oct 17	143.23000 +0.08	143.79	142.74	143.62	269,152
16 Oct 17	143.14999 +0.30	144.32	142.64	143.12	188,800
13 Oct 17	142.85001 +0.26	143.71	141.83	142.64	330,370
12 Oct 17	142.59000 +0.55	143.10	141.64	142.64	244,270
11 Oct 17	142.03999 +0.65	142.21	140.86	141.21	219,398
10 Oct 17	141.39000 +0.33	142.10	140.80	141.89	214,336
09 Oct 17	141.06000 -0.44	142.09	140.79	141.91	216,669
06 Oct 17	141.50000 -0.60	142.98	140.80	142.55	202,261
05 Oct 17	142.10001 +1.27	142.40	140.49	140.92	183,677
04 Oct 17	140.83000 -0.35	141.31	140.07	141.00	270,480
03 Oct 17	141.17999 +0.58	141.47	140.43	140.89	193,899
02 Oct 17	140.60001 +1.07	140.60	138.78	139.68	311,551
29 Sep 17	139.53000 -0.42	140.49	139.12	139.93	213,791
28 Sep 17	139.95000 +0.56	140.26	138.24	139.26	174,965
27 Sep 17	139.39000 +2.09	139.96	137.81	138.10	326,112
26 Sep 17	137.30000 +0.10	138.04	136.23	137.12	333,844
25 Sep 17	137.20000 +0.50	137.64	135.53	136.36	260,597
22 Sep 17	136.70000 +0.26	137.19	136.27	136.38	178,215
21 Sep 17	136.44000 +0.38	137.12	135.82	136.14	148,803
20 Sep 17	136.06000 -0.44	136.90	134.86	136.90	314,255
19 Sep 17	136.50000 +0.88	137.19	135.49	135.49	130,297
18 Sep 17	135.62000 +0.12	135.96	134.83	135.68	148,844
15 Sep 17	135.50000 +1.27	135.66	134.04	134.46	442,667
14 Sep 17	134.23000 -0.07	135.38	133.68	134.59	351,426
13 Sep 17	134.30000 -0.33	135.21	133.94	134.45	200,924
12 Sep 17	134.63000 +0.91	134.96	133.14	134.23	253,734
11 Sep 17	133.72000 +3.50	134.59	130.59	132.66	379,576
08 Sep 17	130.22000 +2.70	130.90	127.27	127.31	410,554
07 Sep 17	127.52000 -2.27	129.87	126.62	129.87	474,139
06 Sep 17	129.78999 -0.30	130.41	129.09	130.14	455,048
05 Sep 17	130.09000 -4.54	134.05	129.80	133.66	281,328
01 Sep 17	134.63000 +0.18	135.58	134.48	134.73	232,687
31 Aug 17	134.45000 +0.49	134.96	134.15	134.64	306,762
30 Aug 17	133.96001 +0.31	135.04	133.07	133.42	382,711
29 Aug 17	133.64999 -0.79	134.09	132.88	133.31	320,393
28 Aug 17	134.44000 -2.32	136.79	133.82	136.44	640,031
25 Aug 17	136.75999 +0.84	136.91	135.93	136.29	303,795
24 Aug 17	135.92000 +0.05	136.79	135.66	136.50	264,669
23 Aug 17	135.87000 -0.48	136.51	135.41	135.41	154,915
22 Aug 17	136.35001 +0.11	136.96	135.99	136.55	195,108
21 Aug 17	136.24001 -0.63	136.91	135.74	136.91	193,158
18 Aug 17	136.87000 -0.67	137.76	136.56	136.85	264,357
17 Aug 17	137.53999 -2.92	140.15	137.17	140.03	294,929
16 Aug 17	140.46001 -0.47	141.24	140.18	141.24	193,562
15 Aug 17	140.92999 +0.33	141.40	140.40	141.00	237,104
14 Aug 17	140.60001 +2.11	141.04	138.81	139.44	215,884
11 Aug 17	138.49001 -0.33	139.49	137.63	138.80	304,512
10 Aug 17	138.82001 -0.10	140.40	137.88	138.30	466,570
09 Aug 17	138.92000 -0.03	139.40	137.66	138.30	204,939
08 Aug 17	138.95000 +0.21	140.25	138.15	138.77	285,731
07 Aug 17	138.74001 -1.17	140.28	138.71	139.84	289,565
04 Aug 17	139.91000 -0.55	140.77	139.38	140.64	182,637
03 Aug 17	140.46001 -0.73	141.89	140.22	140.84	328,517
02 Aug 17	141.19000 +0.29	141.54	139.80	140.73	429,858
01 Aug 17	140.89999 +0.70	140.97	139.22	140.78	610,800
31 Jul 17	140.20000 +1.00	140.42	139.02	139.94	263,333
28 Jul 17	139.20000 +4.91	139.35	135.56	135.56	261,713
27 Jul 17	134.28999 +0.11	135.31	134.00	134.53	992,309
26 Jul 17	134.17999 -1.91	136.59	133.95	136.18	160,153
25 Jul 17	136.09000 +1.41	136.58	135.54	135.74	296,224
24 Jul 17	134.67999 +0.78	134.84	133.33	133.94	189,854
21 Jul 17	133.89999 +0.60	133.90	132.91	133.39	216,048
20 Jul 17	133.30000 +0.69	133.83	132.38	133.00	179,982
19 Jul 17	132.61000 +1.72	132.63	131.00	131.36	255,391
18 Jul 17	130.89000 -1.27	131.86	130.74	131.86	219,088
17 Jul 17	132.16000 +2.50	132.38	128.69	129.93	292,237
14 Jul 17	129.66000 -0.24	130.47	128.48	128.94	289,348
13 Jul 17	129.89999 +0.26	130.10	128.81	129.94	241,192
12 Jul 17	129.64000 +0.79	129.86	128.15	128.78	243,527
11 Jul 17	128.85001 -1.30	130.43	128.45	130.30	323,488
10 Jul 17	130.14999 -0.84	131.27	130.00	130.80	347,546
07 Jul 17	130.99001 +1.48	131.42	129.46	130.09	205,830
06 Jul 17	129.50999 -1.80	131.40	129.40	131.19	257,904
05 Jul 17	131.31000 +0.15	131.83	130.31	131.79	249,630
03 Jul 17	131.16000 +2.77	132.21	128.94	129.31	202,121
30 Jun 17	128.39000 -0.53	129.41	127.61	129.41	463,630
29 Jun 17	128.92000 +0.06	130.18	127.93	130.18	223,055
28 Jun 17	128.86000 +2.00	128.96	127.61	128.04	217,128
27 Jun 17	126.86000 -0.36	127.73	126.33	127.21	161,064
26 Jun 17	127.22000 +1.17	127.96	126.27	126.77	150,599
23 Jun 17	126.05000 -0.57	127.18	125.90	127.18	539,719
22 Jun 17	126.62000 -0.78	127.37	126.11	127.37	172,936
21 Jun 17	127.40000 -0.55	128.85	127.04	127.94	223,882
20 Jun 17	127.95000 -1.26	129.10	127.93	128.82	175,697
19 Jun 17	129.21001 +0.46	129.68	128.67	129.06	174,384
16 Jun 17	128.75000 +1.01	128.76	127.40	127.63	349,843
15 Jun 17	127.74000 -0.06	128.17	126.92	127.20	123,963
14 Jun 17	127.80000 -0.14	128.27	126.07	127.23	189,046
13 Jun 17	127.94000 +0.28	128.46	127.45	128.38	158,745
12 Jun 17	127.66000 -0.28	128.44	126.80	127.74	255,063
09 Jun 17	127.94000 +2.26	128.11	125.54	126.00	209,973
08 Jun 17	125.68000 +2.96	125.87	122.37	122.37	317,166
07 Jun 17	122.72000 -0.51	123.67	122.52	123.34	274,233
06 Jun 17	123.23000 -1.67	124.50	122.78	123.78	195,777
05 Jun 17	124.90000 -1.18	126.13	124.72	126.03	212,110
02 Jun 17	126.08000 -1.11	126.89	125.83	126.55	304,450
01 Jun 17	127.19000 +2.68	127.20	124.57	125.05	356,274
31 May 17	124.51000 -0.26	124.64	123.11	124.56	349,439
30 May 17	124.77000 -0.89	125.85	124.33	125.55	136,477
26 May 17	125.66000 +0.66	125.84	124.75	124.76	179,974
25 May 17	125.00000 +0.58	125.20	124.14	124.22	388,139
24 May 17	124.42000 -0.45	125.59	124.31	125.28	368,765
23 May 17	124.87000 -0.33	125.59	124.14	125.24	374,038
22 May 17	125.20000 +0.93	125.65	124.48	125.08	191,662
19 May 17	124.27000 +0.63	124.81	123.21	123.60	309,124
18 May 17	123.64000 +1.51	124.15	121.93	122.01	297,428
17 May 17	122.13000 -2.92	123.30	122.06	122.48	305,386
16 May 17	125.05000 +0.75	125.11	123.74	124.75	280,997
15 May 17	124.30000 +0.84	125.19	123.63	123.63	288,080
12 May 17	123.46000 -0.99	125.04	123.07	123.83	310,463
11 May 17	124.45000 -0.88	125.27	123.74	124.68	309,812
10 May 17	125.33000 +0.78	125.98	123.83	124.36	461,087
09 May 17	124.55000 -2.48	127.02	124.28	126.92	275,717
08 May 17	127.03000 +0.16	127.40	126.35	126.99	232,794
05 May 17	126.87000 -0.41	127.25	126.28	127.06	157,186
04 May 17	127.28000 +0.67	128.16	126.49	127.57	395,183
03 May 17	126.61000 -0.51	127.55	126.18	126.66	234,722
02 May 17	127.12000 +1.10	127.61	125.89	125.91	483,649
01 May 17	126.02000 +0.98	126.63	124.70	125.64	350,565
28 Apr 17	125.04000 -4.55	127.32	122.63	124.50	698,155
27 Apr 17	129.59000 -0.93	130.74	129.29	130.74	240,684
26 Apr 17	130.52000 +0.21	131.71	129.56	130.52	313,128
25 Apr 17	130.31000 +1.29	130.75	129.94	130.00	179,050
24 Apr 17	129.02000 +1.74	129.46	128.44	129.25	155,286
21 Apr 17	127.28000 -0.75	128.46	127.23	127.89	245,655
20 Apr 17	128.03000 +2.19	128.48	125.42	126.26	273,842
19 Apr 17	125.84000 +0.38	126.54	125.39	126.43	192,634
18 Apr 17	125.46000 -0.36	125.82	124.55	125.08	164,830
17 Apr 17	125.82000 +1.92	126.01	123.79	124.09	131,527
13 Apr 17	123.90000 -0.79	125.10	123.75	124.54	176,696
12 Apr 17	124.69000 -1.12	125.85	124.11	125.85	222,928
11 Apr 17	125.81000 -0.41	126.15	124.87	125.72	255,539
10 Apr 17	126.22000 +0.65	126.73	125.07	125.68	309,294
07 Apr 17	125.57000 -0.02	126.41	124.77	125.09	519,151
06 Apr 17	125.59000 +1.09	125.78	123.45	124.40	211,424
05 Apr 17	124.50000 -2.55	127.73	124.32	127.54	325,123
04 Apr 17	127.05000 +0.45	127.37	126.30	126.30	283,133
03 Apr 17	126.60000 -0.38	127.61	125.72	127.36	329,795
31 Mar 17	126.98000 +0.48	127.32	125.90	126.16	450,314
30 Mar 17	126.50000 +1.46	126.95	124.94	125.15	228,984
29 Mar 17	125.04000 -0.70	126.02	124.70	125.23	361,247
28 Mar 17	125.74000 +1.37	126.26	123.67	123.90	582,650
27 Mar 17	124.37000 -1.08	124.98	122.99	123.50	198,220
24 Mar 17	125.45000 -0.33	126.91	125.04	126.06	145,068
23 Mar 17	125.78000 +0.87	126.66	123.50	124.30	204,957
22 Mar 17	124.91000 -0.33	125.40	123.99	124.35	335,822
21 Mar 17	125.24000 -3.66	129.47	125.23	129.42	307,468
20 Mar 17	128.89999 -1.01	129.87	128.82	129.72	197,815
17 Mar 17	129.91000 -0.02	130.33	128.97	130.00	510,421
16 Mar 17	129.92999 +0.55	130.15	129.43	129.43	458,472
15 Mar 17	129.38000 +0.95	129.51	128.47	128.52	326,372
14 Mar 17	128.42999 +0.25	128.73	127.54	127.95	185,764
13 Mar 17	128.17999 +0.38	128.21	127.25	127.91	240,167
10 Mar 17	127.80000 +0.39	128.31	127.28	127.72	342,167
09 Mar 17	127.41000 -0.22	128.48	127.15	128.00	250,247
08 Mar 17	127.63000 -0.87	129.55	127.30	129.31	552,352
07 Mar 17	128.50000 +0.12	128.98	127.52	128.26	379,736
06 Mar 17	128.38000 -1.34	129.88	128.02	129.50	417,030
03 Mar 17	129.72000 -0.59	130.32	129.39	129.72	243,371
02 Mar 17	130.31000 -1.94	132.54	130.26	132.35	243,128
01 Mar 17	132.25000 +2.19	132.79	131.15	132.37	587,265
28 Feb 17	130.06000 +0.35	130.38	129.50	129.89	441,964
27 Feb 17	129.71001 +0.31	129.71	129.09	129.40	260,826
24 Feb 17	129.39999 -0.09	129.77	128.58	128.58	250,476
23 Feb 17	129.49001 -0.31	130.32	129.42	130.14	284,636
22 Feb 17	129.80000 +0.66	130.00	128.58	128.80	329,012
21 Feb 17	129.14000 +0.05	129.47	128.38	128.82	209,302
17 Feb 17	129.09000 -0.07	129.15	127.75	128.48	226,023
16 Feb 17	129.16000 +0.53	129.41	128.16	128.71	411,869
15 Feb 17	128.63000 +0.13	129.09	127.66	129.09	272,538
14 Feb 17	128.50000 +0.02	128.89	127.94	127.94	341,358
13 Feb 17	128.48000 +0.89	129.19	127.44	127.87	321,155
10 Feb 17	127.59000 +0.60	127.86	127.22	127.72	320,552
09 Feb 17	126.99000 +0.20	127.66	126.61	127.00	318,067
08 Feb 17	126.79000 -0.36	126.83	125.46	126.78	229,860
07 Feb 17	127.15000 -0.15	127.70	125.99	127.12	221,208
06 Feb 17	127.30000 +0.21	127.84	126.28	126.28	317,810
03 Feb 17	127.09000 +0.65	128.35	126.87	127.45	340,148
02 Feb 17	126.44000 -0.06	127.29	125.01	126.10	403,814
01 Feb 17	126.50000 +1.03	128.16	125.82	126.46	306,026
31 Jan 17	125.47000 +0.54	132.31	123.60	129.77	870,080
30 Jan 17	124.93000 -0.83	125.01	123.35	125.01	367,256
27 Jan 17	125.76000 -1.28	127.33	125.39	126.94	207,589
26 Jan 17	127.04000 +1.67	127.12	125.58	125.58	421,803
25 Jan 17	125.37000 +1.06	125.50	124.78	125.15	397,040
24 Jan 17	124.31000 +0.81	125.06	123.35	124.00	462,900
23 Jan 17	123.50000 +0.02	123.91	123.06	123.55	356,393
20 Jan 17	123.48000 -1.03	124.94	123.06	124.56	377,798
19 Jan 17	124.51000 -0.17	125.43	123.28	125.26	332,953
18 Jan 17	124.68000 +1.40	124.78	123.16	123.73	471,085
17 Jan 17	123.28000 -1.71	124.66	123.14	124.38	328,167
13 Jan 17	124.99000 +0.18	126.89	124.81	125.37	200,481
12 Jan 17	124.81000 +0.53	124.93	123.44	123.82	400,449
11 Jan 17	124.28000 +0.70	124.61	123.28	123.95	456,496
10 Jan 17	123.58000 +0.88	124.20	122.19	122.72	431,997
09 Jan 17	122.70000 -2.39	124.60	122.70	124.60	300,931
06 Jan 17	125.09000 +0.09	125.89	124.71	125.47	295,776
05 Jan 17	125.00000 -1.40	126.68	124.79	125.96	401,433
04 Jan 17	126.40000 +1.90	126.80	124.56	124.77	455,299
03 Jan 17	124.50000 -1.33	125.70	123.17	125.62	620,329
30 Dec 16	125.83000 -0.11	126.26	125.34	125.99	218,363
29 Dec 16	125.94000 -0.27	126.67	125.38	126.02	198,759
28 Dec 16	126.21000 -0.50	127.26	126.05	127.05	205,027
27 Dec 16	126.71000 -0.24	127.64	126.66	127.38	212,213
23 Dec 16	126.95000 -0.26	127.23	126.07	127.10	131,438
22 Dec 16	127.21000 +0.25	127.51	126.62	126.98	288,657
21 Dec 16	126.96000 -0.11	127.61	126.81	127.18	237,469
20 Dec 16	127.07000 +0.07	128.14	126.42	127.99	290,679
19 Dec 16	127.00000 +1.08	127.09	125.40	125.61	304,314
16 Dec 16	125.92000 -0.83	127.36	125.38	126.94	733,078
15 Dec 16	126.75000 -0.47	128.47	126.74	127.39	489,308
14 Dec 16	127.22000 -0.57	128.38	126.68	127.34	599,509
13 Dec 16	127.79000 -0.49	129.28	126.96	129.00	622,663
12 Dec 16	128.28000 +0.16	128.77	127.59	127.78	393,410
09 Dec 16	128.12000 -0.09	128.61	127.19	128.15	427,139
08 Dec 16	128.21001 +1.23	129.06	127.04	127.76	336,767
07 Dec 16	126.98000 +2.13	127.06	124.54	125.10	553,040
06 Dec 16	124.85000 +2.21	124.90	122.85	123.03	485,363
05 Dec 16	122.64000 +0.03	123.89	121.97	123.21	398,480
02 Dec 16	122.61000 -0.51	123.48	122.22	123.15	430,448
01 Dec 16	123.12000 +1.07	123.53	122.50	123.15	467,072
30 Nov 16	122.05000 +0.13	122.71	120.81	122.71	3,218,188
29 Nov 16	121.92000 +0.36	122.73	121.16	121.79	433,895
28 Nov 16	121.56000 -0.97	122.37	121.27	121.83	362,243
25 Nov 16	122.53000 +0.62	122.97	122.14	122.91	277,660
23 Nov 16	121.91000 +0.27	122.42	121.14	121.77	320,329
22 Nov 16	121.64000 -0.29	122.63	120.31	122.27	587,468
21 Nov 16	121.93000 +0.71	122.34	120.45	122.02	351,552
18 Nov 16	121.22000 +0.22	121.53	120.59	120.80	522,815
17 Nov 16	121.00000 +0.70	121.50	120.22	120.22	607,285
16 Nov 16	120.30000 +0.13	120.57	119.07	119.80	467,510
15 Nov 16	120.17000 +2.20	120.44	117.70	117.76	912,837
14 Nov 16	117.97000 +1.80	118.46	116.57	116.86	452,239
11 Nov 16	116.17000 +0.61	116.51	114.78	115.17	632,531
10 Nov 16	115.56000 +3.75	115.83	112.74	113.00	500,880
09 Nov 16	111.81000 +1.34	113.66	110.37	112.20	635,447
08 Nov 16	110.47000 +0.26	111.00	109.65	109.72	484,420
07 Nov 16	110.21000 +1.48	110.74	109.68	110.54	430,782
04 Nov 16	108.73000 -0.21	109.58	108.38	108.43	348,810
03 Nov 16	108.94000 +0.36	109.63	108.61	108.97	383,548
02 Nov 16	108.58000 +0.18	109.28	108.15	108.15	377,441
01 Nov 16	108.40000 +0.54	108.50	107.12	108.09	460,024
31 Oct 16	107.86000 -0.38	109.25	107.83	108.05	497,884
28 Oct 16	108.24000 -0.82	109.73	107.74	109.32	326,422
27 Oct 16	109.06000 +1.04	109.86	107.65	108.91	709,105
26 Oct 16	108.02000 +0.04	108.58	107.38	107.47	543,992
25 Oct 16	107.98000 -0.19	108.41	107.40	108.18	334,847
24 Oct 16	108.17000 +0.40	109.11	107.57	109.11	382,804
21 Oct 16	107.77000 -0.91	108.03	106.68	108.03	561,897
20 Oct 16	108.68000 -0.96	110.34	108.44	109.81	380,724
19 Oct 16	109.64000 -0.39	109.90	108.91	109.16	352,282
18 Oct 16	110.03000 +0.38	111.40	109.99	111.01	221,678
17 Oct 16	109.65000 -0.20	110.41	109.58	109.85	246,939
14 Oct 16	109.85000 +1.21	110.49	109.23	109.83	277,964
13 Oct 16	108.64000 -1.95	110.48	107.64	109.78	432,296
12 Oct 16	110.59000 +0.55	111.08	109.73	110.37	217,415
11 Oct 16	110.04000 +0.39	110.46	108.89	109.48	440,740
10 Oct 16	109.65000 +1.43	109.71	108.30	108.64	283,299
07 Oct 16	108.22000 +0.70	108.59	107.28	107.75	351,859
06 Oct 16	107.52000 -0.14	108.40	107.14	108.40	282,262
05 Oct 16	107.66000 +0.66	108.75	107.51	107.73	298,649
04 Oct 16	107.00000 -0.31	107.35	106.12	106.12	270,859
03 Oct 16	107.31000 -0.63	107.99	106.99	107.85	203,899
30 Sep 16	107.94000 +0.85	108.22	106.97	107.52	256,665
29 Sep 16	107.09000 -1.88	108.94	106.76	108.94	148,148
28 Sep 16	108.97000 +1.17	109.10	107.80	108.30	197,780
27 Sep 16	107.80000 +0.47	108.30	106.88	106.91	244,206
26 Sep 16	107.33000 -0.47	107.90	106.70	106.77	213,580
23 Sep 16	107.80000 -1.52	109.71	107.78	108.85	198,888
22 Sep 16	109.32000 +0.60	109.55	108.73	109.14	285,926
21 Sep 16	108.72000 +1.26	108.85	107.41	107.71	227,154
20 Sep 16	107.46000 +0.96	107.84	106.95	106.97	277,707
19 Sep 16	106.50000 +0.40	107.51	106.14	106.22	190,966
16 Sep 16	106.10000 -1.22	106.86	105.57	106.80	360,311
15 Sep 16	107.32000 +0.88	107.64	106.08	106.29	203,636
14 Sep 16	106.44000 -0.11	107.60	105.97	106.61	326,379
13 Sep 16	106.55000 -1.67	107.30	106.04	106.92	273,639
12 Sep 16	108.22000 +0.69	108.53	105.86	106.19	365,581
09 Sep 16	107.53000 -1.67	109.19	107.53	108.68	435,675
08 Sep 16	109.20000 -0.88	109.83	108.60	109.61	360,882
07 Sep 16	110.08000 +0.42	110.89	109.05	109.44	347,390
06 Sep 16	109.66000 +1.44	109.67	107.64	108.46	354,639
02 Sep 16	108.22000 +1.32	108.34	106.92	107.14	283,208
01 Sep 16	106.90000 -0.42	107.92	106.52	107.35	300,932
31 Aug 16	107.32000 +0.38	107.61	106.43	106.73	346,750
30 Aug 16	106.94000 +1.10	107.03	105.90	106.01	181,860
29 Aug 16	105.84000 +1.23	106.50	104.61	104.82	224,687
26 Aug 16	104.61000 -0.43	105.62	104.15	105.15	434,458
25 Aug 16	105.04000 +1.55	105.13	103.41	103.65	333,996
24 Aug 16	103.49000 +0.19	103.62	102.82	103.51	192,325
23 Aug 16	103.30000 +1.10	103.60	102.06	102.87	225,192
22 Aug 16	102.20000 +0.48	102.28	101.08	101.41	95,405
19 Aug 16	101.72000 -0.09	102.01	100.66	101.34	177,464
18 Aug 16	101.81000 +0.61	101.83	101.10	101.48	124,312
17 Aug 16	101.20000 -0.15	101.58	100.87	101.49	164,448
16 Aug 16	101.35000 -0.03	101.66	100.51	101.12	137,244
15 Aug 16	101.38000 +0.44	101.45	100.86	101.43	160,298
12 Aug 16	100.94000 -0.36	101.72	100.41	100.74	108,641
11 Aug 16	101.30000 -0.18	102.04	101.15	102.04	241,212
10 Aug 16	101.48000 -0.38	102.04	101.20	101.99	258,796
09 Aug 16	101.86000 +0.48	101.89	100.48	101.37	234,000
08 Aug 16	101.38000 +0.56	101.60	100.74	101.06	198,028
05 Aug 16	100.82000 +1.14	100.93	99.01	99.93	220,629
04 Aug 16	99.68000 +0.05	99.93	99.31	99.73	220,256
03 Aug 16	99.63000 +0.86	99.63	98.60	98.91	260,327
02 Aug 16	98.77000 +0.70	99.20	96.56	98.31	434,132
01 Aug 16	98.07000 -1.18	99.78	97.98	99.41	341,707
29 Jul 16	99.25000 +3.53	99.85	94.33	94.33	588,951
28 Jul 16	95.72000 -0.13	96.49	95.45	95.45	214,983
27 Jul 16	95.85000 -0.09	96.38	95.72	95.80	241,322
26 Jul 16	95.94000 -0.27	96.89	95.34	95.94	272,176
25 Jul 16	96.21000 -0.24	96.60	95.96	96.53	138,750
22 Jul 16	96.45000 +0.60	96.51	95.71	95.89	175,205
21 Jul 16	95.85000 -0.54	96.53	95.50	96.52	228,304
20 Jul 16	96.39000 -0.22	97.27	96.23	96.64	190,579
19 Jul 16	96.61000 -1.03	97.23	95.52	97.13	247,025
18 Jul 16	97.64000 +0.32	97.84	97.31	97.41	170,818
15 Jul 16	97.32000 +0.47	98.24	96.57	97.75	261,703
14 Jul 16	96.85000 +1.23	97.57	96.67	97.11	144,738
13 Jul 16	95.62000 -0.09	96.05	95.01	95.74	252,717
12 Jul 16	95.71000 +0.83	96.48	95.60	95.63	395,516
11 Jul 16	94.88000 +0.09	95.67	94.70	95.21	277,823
08 Jul 16	94.79000 +1.15	95.15	94.45	94.79	178,264
07 Jul 16	93.64000 -0.18	94.94	93.06	93.82	158,661
06 Jul 16	93.82000 +0.38	94.02	92.21	93.10	305,390
05 Jul 16	93.44000 -2.72	95.49	93.19	95.49	213,528
01 Jul 16	96.16000 -0.83	97.55	95.80	96.90	255,443
30 Jun 16	96.99000 +2.65	97.00	94.33	94.48	325,788
29 Jun 16	94.34000 +1.98	94.38	92.60	93.34	293,922
28 Jun 16	92.36000 +2.10	92.42	91.25	91.56	308,530
27 Jun 16	90.26000 -2.23	91.87	90.26	91.33	424,143
24 Jun 16	92.49000 -5.09	94.71	92.42	93.06	373,908
23 Jun 16	97.58000 +1.99	97.63	96.48	96.84	158,465
22 Jun 16	95.59000 -0.13	96.40	95.48	95.70	132,138
21 Jun 16	95.72000 +0.65	96.20	95.07	95.35	188,161
20 Jun 16	95.07000 +0.45	96.68	94.89	96.36	235,756
17 Jun 16	94.62000 +0.41	94.87	93.64	93.88	639,821
16 Jun 16	94.21000 +0.64	94.41	92.65	92.88	187,923
15 Jun 16	93.57000 -0.40	94.78	93.51	94.37	194,253
14 Jun 16	93.97000 -1.13	95.08	93.77	94.86	225,371
13 Jun 16	95.10000 -1.48	96.56	95.07	96.04	169,705
10 Jun 16	96.58000 -1.61	97.61	96.38	97.48	218,250
09 Jun 16	98.19000 -0.55	98.59	97.64	98.33	92,288
08 Jun 16	98.74000 +0.37	99.10	98.37	98.41	134,935
07 Jun 16	98.37000 -0.28	98.84	98.10	98.76	129,077
06 Jun 16	98.65000 +0.82	99.03	97.60	97.84	167,471
03 Jun 16	97.83000 -1.46	98.70	96.93	98.70	135,196
02 Jun 16	99.29000 +0.02	99.83	98.61	99.18	211,417
01 Jun 16	99.27000 +0.13	99.27	97.86	98.28	271,051
31 May 16	99.14000 +0.46	99.31	98.37	98.71	236,827
27 May 16	98.68000 +1.17	98.83	97.44	97.44	258,889
26 May 16	97.51000 -0.67	98.25	97.42	98.24	262,353
25 May 16	98.18000 +0.44	98.70	97.85	98.00	206,219
24 May 16	97.74000 +1.79	97.86	96.18	96.33	180,086
23 May 16	95.95000 -0.49	96.30	95.44	96.22	194,154
20 May 16	96.44000 +1.12	96.93	95.76	95.80	224,507
19 May 16	95.32000 -1.17	96.29	94.43	95.78	263,137
18 May 16	96.49000 +1.32	97.00	95.00	95.06	340,110
17 May 16	95.17000 -0.59	95.94	94.48	95.74	294,932
16 May 16	95.76000 -0.11	96.28	95.61	95.72	226,304
13 May 16	95.87000 +0.24	96.66	95.31	95.58	311,751
12 May 16	95.63000 +0.64	95.93	94.51	95.42	218,698
11 May 16	94.99000 -0.74	96.34	94.91	95.55	200,257
10 May 16	95.73000 +1.19	96.04	94.57	94.79	219,569
09 May 16	94.54000 -0.19	95.15	94.21	94.61	166,023
06 May 16	94.73000 -0.67	95.34	94.28	94.64	188,480
05 May 16	95.40000 +0.54	96.10	94.90	95.33	294,768
04 May 16	94.86000 +0.27	94.92	93.46	93.76	382,599
03 May 16	94.59000 +0.03	94.81	93.31	93.72	374,128
02 May 16	94.56000 -0.66	96.30	94.40	95.45	364,563
29 Apr 16	95.22000 -0.53	95.64	90.17	91.58	385,667
28 Apr 16	95.75000 -1.21	96.85	95.42	96.40	256,157
27 Apr 16	96.96000 +0.15	97.96	96.58	96.74	413,953
26 Apr 16	96.81000 -0.25	97.84	96.53	97.15	580,931
25 Apr 16	97.06000 -0.02	97.06	95.94	96.81	234,355
22 Apr 16	97.08000 +1.03	97.78	96.07	96.49	371,468
21 Apr 16	96.05000 -1.78	98.27	96.04	97.88	279,706
20 Apr 16	97.83000 +0.36	98.22	97.22	97.90	218,733
19 Apr 16	97.47000 +0.48	97.90	97.06	97.24	94,925
18 Apr 16	96.99000 -0.35	97.32	96.68	96.85	157,421
15 Apr 16	97.34000 +1.07	97.46	95.72	96.38	290,511
14 Apr 16	96.27000 +0.05	97.09	95.76	96.19	184,798
13 Apr 16	96.22000 +1.12	96.31	95.11	95.81	213,812
12 Apr 16	95.10000 +1.54	95.24	93.56	93.80	164,615
11 Apr 16	93.56000 -0.17	94.78	93.01	93.84	137,092
08 Apr 16	93.73000 +0.65	94.28	93.11	93.74	164,958
07 Apr 16	93.08000 -1.51	94.43	92.34	93.82	266,674
06 Apr 16	94.59000 +0.12	94.68	93.59	94.29	174,053
05 Apr 16	94.47000 -0.54	95.37	93.83	94.15	267,202
04 Apr 16	95.01000 -1.76	97.11	94.82	96.55	239,102
01 Apr 16	96.77000 +0.52	97.03	95.47	95.56	277,390
31 Mar 16	96.25000 -0.11	96.76	95.63	96.36	189,964
30 Mar 16	96.36000 +0.50	96.69	95.75	96.37	259,689
29 Mar 16	95.86000 -0.13	96.13	95.18	95.51	353,663
28 Mar 16	95.99000 +1.68	96.17	94.07	94.46	213,875
24 Mar 16	94.31000 -0.70	94.50	93.57	94.32	173,797
23 Mar 16	95.01000 -0.49	96.54	94.92	95.15	156,201
22 Mar 16	95.50000 -0.28	96.32	94.69	95.07	246,040
21 Mar 16	95.78000 -0.58	96.63	95.78	96.35	207,561
18 Mar 16	96.36000 +0.30	97.40	95.81	95.95	450,064
17 Mar 16	96.06000 +0.99	96.47	94.31	95.04	218,828
16 Mar 16	95.07000 -0.04	96.04	94.69	94.69	268,391
15 Mar 16	95.11000 +0.46	95.47	93.92	93.98	229,331
14 Mar 16	94.65000 -1.00	95.40	94.25	95.17	357,047
11 Mar 16	95.65000 +2.70	95.95	93.45	94.02	341,642
10 Mar 16	92.95000 +0.30	94.00	91.72	92.95	204,581
09 Mar 16	92.65000 +1.61	92.86	91.71	91.72	329,507
08 Mar 16	91.04000 -3.01	93.33	90.87	93.21	501,066
07 Mar 16	94.05000 +0.52	94.06	93.04	93.04	320,025
04 Mar 16	93.53000 +0.12	93.98	93.03	93.63	289,206
03 Mar 16	93.41000 +0.44	93.60	92.60	93.13	312,993
02 Mar 16	92.97000 +0.24	92.98	91.73	92.73	258,924
01 Mar 16	92.73000 +2.63	92.80	90.73	90.75	241,590
29 Feb 16	90.10000 -1.23	91.70	90.07	91.20	202,647
26 Feb 16	91.33000 -0.19	92.34	91.04	92.34	194,154
25 Feb 16	91.52000 +1.92	91.57	89.60	89.60	213,648
24 Feb 16	89.60000 +0.01	89.88	88.28	88.98	224,771
23 Feb 16	89.59000 -1.10	90.91	89.16	90.50	209,864
22 Feb 16	90.69000 +0.94	91.17	90.12	90.48	208,975
19 Feb 16	89.75000 +0.62	89.96	88.10	88.71	279,138
18 Feb 16	89.13000 +0.84	89.19	88.08	88.25	349,413
17 Feb 16	88.29000 +1.39	88.50	87.56	87.78	611,407
16 Feb 16	86.90000 +0.95	87.93	85.99	87.25	379,159
12 Feb 16	85.95000 +3.67	86.09	82.89	83.93	300,003
11 Feb 16	82.28000 -2.67	84.55	82.06	82.99	634,321
10 Feb 16	84.95000 +0.26	86.01	84.65	85.00	329,729
09 Feb 16	84.69000 +0.41	85.09	83.39	83.52	415,739
08 Feb 16	84.28000 +0.06	84.67	82.08	82.93	538,486
05 Feb 16	84.22000 +0.24	84.79	83.07	83.61	481,541
04 Feb 16	83.98000 +0.66	84.82	82.93	82.93	313,896
03 Feb 16	83.32000 +0.41	83.80	81.58	83.54	399,733
02 Feb 16	82.91000 -0.49	83.44	81.36	82.51	378,559
01 Feb 16	83.40000 -0.83	84.06	82.70	83.90	335,940
29 Jan 16	84.23000 +1.95	84.54	80.96	83.47	535,051
28 Jan 16	82.28000 +1.66	82.41	79.89	80.90	313,996
27 Jan 16	80.62000 -0.45	81.88	80.37	80.64	342,357
26 Jan 16	81.07000 +1.21	81.30	79.91	80.14	297,496
25 Jan 16	79.86000 -0.59	80.71	79.73	80.04	295,962
22 Jan 16	80.45000 +1.84	80.69	79.15	79.80	230,812
21 Jan 16	78.61000 -0.06	79.67	77.92	78.60	322,093
20 Jan 16	78.67000 -2.03	79.97	76.96	79.30	365,109
19 Jan 16	80.70000 -0.20	82.41	79.98	81.68	368,887
15 Jan 16	80.90000 -0.33	81.08	78.79	79.42	301,282
14 Jan 16	81.23000 +0.65	81.77	80.20	81.05	435,073
13 Jan 16	80.58000 -2.18	83.26	80.34	83.21	547,191
12 Jan 16	82.76000 +0.21	83.45	81.72	83.27	300,026
11 Jan 16	82.55000 +0.27	84.09	81.70	82.65	323,008
08 Jan 16	82.28000 -0.66	83.99	82.22	83.87	478,063
07 Jan 16	82.94000 -1.48	83.84	82.84	82.91	385,485
06 Jan 16	84.42000 +0.05	84.59	82.84	82.84	516,957
05 Jan 16	84.37000 +0.77	85.00	83.85	84.69	585,270
04 Jan 16	83.60000 -1.95	84.67	82.96	83.97	563,414
31 Dec 15	85.55000 -1.36	86.99	85.55	86.41	162,731
30 Dec 15	86.91000 -0.21	87.72	86.72	87.05	197,402
29 Dec 15	87.12000 +0.47	87.56	86.75	87.37	162,853
28 Dec 15	86.65000 +0.41	86.75	85.62	85.74	213,345
24 Dec 15	86.24000 -0.04	86.49	85.94	86.14	60,543
23 Dec 15	86.28000 +1.16	86.31	85.15	85.93	166,476
22 Dec 15	85.12000 +0.57	85.56	83.90	84.75	217,094
21 Dec 15	84.55000 +1.19	84.65	83.22	83.76	196,362
18 Dec 15	83.36000 -3.17	85.81	83.30	85.81	581,123
17 Dec 15	86.53000 -1.60	88.27	86.53	88.27	223,414
16 Dec 15	88.13000 +0.55	88.44	86.79	88.24	249,883
15 Dec 15	87.58000 +1.88	87.75	86.23	86.60	236,249
14 Dec 15	85.70000 -0.97	87.12	84.89	86.70	347,945
11 Dec 15	86.67000 -1.58	87.71	85.29	86.66	279,345
10 Dec 15	88.25000 -0.26	89.10	88.02	88.61	174,549
09 Dec 15	88.51000 -2.28	90.99	88.17	90.31	212,791
08 Dec 15	90.79000 -0.62	91.52	89.91	90.69	318,195
07 Dec 15	91.41000 -1.50	92.85	90.98	92.72	136,688
04 Dec 15	92.91000 +1.86	92.91	90.53	91.38	191,678
03 Dec 15	91.05000 -1.40	92.90	90.77	92.90	256,460
02 Dec 15	92.45000 -0.76	93.52	92.18	93.10	193,064
01 Dec 15	93.21000 +1.33	93.37	91.78	92.15	215,841
30 Nov 15	91.88000 -0.40	92.62	91.31	92.62	226,251
27 Nov 15	92.28000 +0.63	92.49	91.21	91.67	113,537
25 Nov 15	91.65000 +0.54	91.78	90.87	91.16	207,110
24 Nov 15	91.11000 +0.72	91.18	89.85	90.08	280,595
23 Nov 15	90.39000 -0.04	91.14	89.44	90.50	220,551
20 Nov 15	90.43000 +0.46	90.59	89.90	90.46	157,855
19 Nov 15	89.97000 +0.25	90.24	89.13	89.69	239,588
18 Nov 15	89.72000 +1.17	89.72	88.50	88.78	452,687
17 Nov 15	88.55000 -0.19	89.43	88.05	88.05	362,550
16 Nov 15	88.74000 +0.42	89.11	87.89	88.00	468,688
13 Nov 15	88.32000 -0.95	89.43	88.15	89.04	269,839
12 Nov 15	89.27000 -2.40	91.42	89.22	91.14	209,784
11 Nov 15	91.67000 -0.28	92.37	91.27	92.08	211,759
10 Nov 15	91.95000 +0.50	92.01	91.02	91.12	458,407
09 Nov 15	91.45000 -0.86	92.68	91.13	92.04	331,171
06 Nov 15	92.31000 +0.26	93.24	92.02	92.88	230,970
05 Nov 15	92.05000 +0.57	92.20	91.32	91.32	231,142
04 Nov 15	91.48000 -0.37	92.13	91.16	91.52	362,770
03 Nov 15	91.85000 +1.53	92.23	89.77	89.93	433,315
02 Nov 15	90.32000 +0.08	90.98	90.08	90.30	373,584
30 Oct 15	90.24000 -6.73	95.93	88.75	95.93	1,357,840
29 Oct 15	96.97000 -0.11	97.15	96.39	96.41	235,212
28 Oct 15	97.08000 +2.85	97.12	94.10	94.20	231,158
27 Oct 15	94.23000 -1.04	94.94	93.74	94.67	226,005
26 Oct 15	95.27000 -0.03	97.74	94.32	94.96	303,442
23 Oct 15	95.30000 +1.41	95.49	94.03	94.56	207,187
22 Oct 15	93.89000 +0.55	94.43	93.07	93.94	251,101
21 Oct 15	93.34000 -0.92	94.71	93.20	94.47	113,525
20 Oct 15	94.26000 +0.61	94.54	93.63	93.74	121,111
19 Oct 15	93.65000 +0.50	93.77	92.21	92.75	150,551
16 Oct 15	93.15000 +0.54	93.48	92.28	93.05	126,115
15 Oct 15	92.61000 +0.87	92.66	91.24	92.10	221,785
14 Oct 15	91.74000 -0.22	92.63	91.42	91.83	217,715
13 Oct 15	91.96000 -0.45	93.17	91.93	92.20	263,485
12 Oct 15	92.41000 +0.20	92.69	92.14	92.28	89,717
09 Oct 15	92.21000 -0.15	92.91	91.79	91.79	174,059
08 Oct 15	92.36000 +0.69	92.48	91.49	91.56	186,616
07 Oct 15	91.67000 +0.64	91.85	90.75	91.35	293,713
06 Oct 15	91.03000 -0.48	92.05	90.76	91.15	190,275
05 Oct 15	91.51000 +1.40	91.97	89.65	90.77	244,625
02 Oct 15	90.11000 -0.21	90.29	88.06	88.81	254,253
01 Oct 15	90.32000 -0.27	91.00	89.44	90.46	273,455
30 Sep 15	90.59000 +0.37	91.58	89.98	91.01	362,370
29 Sep 15	90.22000 +0.51	90.32	89.04	89.65	304,477
28 Sep 15	89.71000 -1.27	90.24	89.38	90.19	270,894
25 Sep 15	90.98000 +0.44	91.80	90.61	91.66	201,825
24 Sep 15	90.54000 -0.02	90.76	89.34	89.48	231,807
23 Sep 15	90.56000 +0.46	91.13	89.95	90.40	174,510
22 Sep 15	90.10000 -0.64	90.25	89.20	89.27	291,714
21 Sep 15	90.74000 +1.40	91.38	89.94	90.34	368,967
18 Sep 15	89.34000 -2.18	90.97	89.14	90.57	425,062
17 Sep 15	91.52000 -1.17	93.20	91.25	92.65	194,210
16 Sep 15	92.69000 +0.55	92.78	91.90	92.14	152,499
15 Sep 15	92.14000 +1.02	92.25	90.54	91.58	199,605
14 Sep 15	91.12000 -0.59	91.78	90.86	91.55	105,935
11 Sep 15	91.71000 +0.59	91.85	90.12	90.28	201,738
10 Sep 15	91.12000 +0.68	91.47	90.08	90.32	328,793
09 Sep 15	90.44000 -1.29	92.63	90.17	92.30	344,428
08 Sep 15	91.73000 +1.23	91.99	90.85	91.69	471,561
04 Sep 15	90.50000 -1.03	91.03	89.99	90.21	295,072
03 Sep 15	91.53000 +0.80	92.44	90.17	90.87	497,888
02 Sep 15	90.73000 +1.80	91.19	89.07	90.57	352,198
01 Sep 15	88.93000 -1.95	90.64	88.67	89.38	648,090
31 Aug 15	90.88000 -0.75	91.89	90.82	91.27	307,678
28 Aug 15	91.63000 +0.20	92.04	90.83	92.02	350,731
27 Aug 15	91.43000 +2.79	92.00	88.77	89.72	471,984
26 Aug 15	88.64000 +3.78	88.95	85.97	86.95	765,613
25 Aug 15	84.86000 -2.01	88.60	84.78	88.14	800,292
24 Aug 15	86.87000 -5.51	89.47	85.98	88.44	917,340
21 Aug 15	92.38000 -2.68	94.68	92.38	93.76	339,893
20 Aug 15	95.06000 -2.06	96.46	95.06	95.99	227,096
19 Aug 15	97.12000 -1.29	98.50	96.78	97.94	212,857
18 Aug 15	98.41000 +0.05	98.45	97.27	97.97	131,956
17 Aug 15	98.36000 +0.58	98.36	96.64	97.10	230,341
14 Aug 15	97.78000 +1.23	97.89	96.63	97.10	290,024
13 Aug 15	96.55000 +0.57	96.99	95.94	96.31	243,796
12 Aug 15	95.98000 -0.24	96.11	94.40	95.45	249,963
11 Aug 15	96.22000 -0.60	96.55	95.68	96.04	192,550
10 Aug 15	96.82000 +1.10	97.18	96.47	96.56	207,441
07 Aug 15	95.72000 -0.26	96.14	95.07	95.97	169,337
06 Aug 15	95.98000 -0.55	97.13	95.64	96.82	219,950
05 Aug 15	96.53000 +0.36	96.94	95.37	96.52	265,428
04 Aug 15	96.17000 +0.06	96.73	95.65	96.20	291,686
03 Aug 15	96.11000 -0.41	96.38	95.39	95.80	318,798
31 Jul 15	96.52000 -0.92	97.54	96.39	97.54	284,992
30 Jul 15	97.44000 -0.13	97.89	96.69	97.57	182,609
29 Jul 15	97.57000 +1.52	97.71	95.94	96.03	571,146
28 Jul 15	96.05000 -0.12	97.34	95.51	96.65	347,347
27 Jul 15	96.17000 -1.55	97.60	95.48	97.60	520,015
24 Jul 15	97.72000 -0.09	98.70	96.33	97.78	576,524
23 Jul 15	97.81000 -0.09	98.26	97.43	98.24	281,044
22 Jul 15	97.90000 +0.34	98.29	97.33	97.61	212,073
21 Jul 15	97.56000 -0.54	98.39	97.31	98.00	252,568
20 Jul 15	98.10000 +0.28	98.38	97.11	98.08	241,139
17 Jul 15	97.82000 -0.75	98.56	97.20	98.56	257,417
16 Jul 15	98.57000 +0.75	98.62	98.14	98.44	253,269
15 Jul 15	97.82000 +0.57	97.87	96.43	97.50	243,947
14 Jul 15	97.25000 +0.20	97.50	96.58	96.86	254,554
13 Jul 15	97.05000 +0.58	97.49	96.73	97.38	281,711
10 Jul 15	96.47000 +1.49	96.60	95.65	95.97	251,533
09 Jul 15	94.98000 +0.50	95.80	94.65	95.80	210,887
08 Jul 15	94.48000 -1.67	95.66	94.28	95.30	240,999
07 Jul 15	96.15000 +0.06	96.87	94.46	96.35	342,561
06 Jul 15	96.09000 -0.11	96.37	95.10	95.54	320,428
02 Jul 15	96.20000 -0.16	97.28	95.93	96.85	332,151
01 Jul 15	96.36000 +1.49	96.93	95.90	96.09	406,277
30 Jun 15	94.87000 +0.23	95.96	94.73	95.61	361,086
29 Jun 15	94.64000 -2.43	96.72	94.57	95.78	310,647
26 Jun 15	97.07000 +0.46	97.62	96.78	97.08	656,593
25 Jun 15	96.61000 -0.33	97.56	96.43	97.36	294,604
24 Jun 15	96.94000 -1.06	97.87	96.85	97.85	246,885
23 Jun 15	98.00000 +0.52	98.45	97.17	97.96	298,239
22 Jun 15	97.48000 +0.52	97.98	97.01	97.83	356,510
19 Jun 15	96.96000 +0.06	97.54	96.58	96.89	712,825
18 Jun 15	96.90000 +0.72	97.49	96.13	96.34	338,458
17 Jun 15	96.18000 -0.44	97.36	95.90	96.99	270,720
16 Jun 15	96.62000 +1.07	97.92	95.51	95.51	568,762
15 Jun 15	95.55000 -0.55	96.19	94.38	95.61	305,703
12 Jun 15	96.10000 +0.13	96.37	95.42	95.47	399,439
11 Jun 15	95.97000 +0.94	95.98	94.70	95.09	326,182
10 Jun 15	95.03000 +1.45	95.34	93.00	94.02	213,907
09 Jun 15	93.58000 -0.23	94.21	93.14	93.83	340,848
08 Jun 15	93.81000 -0.76	94.93	93.72	94.34	262,133
05 Jun 15	94.57000 +0.42	94.77	93.83	94.71	194,311
04 Jun 15	94.15000 -1.04	95.08	93.66	94.63	384,568
03 Jun 15	95.19000 +1.47	95.41	94.08	94.38	413,663
02 Jun 15	93.72000 -0.37	94.15	93.48	93.96	252,663
01 Jun 15	94.09000 +0.54	94.19	93.05	93.68	283,528
29 May 15	93.55000 -0.47	94.14	93.31	94.03	390,856
28 May 15	94.02000 +0.00	94.20	93.40	94.09	211,200
27 May 15	94.02000 +0.70	94.17	93.25	93.34	208,671
26 May 15	93.32000 -1.28	94.85	92.73	94.41	445,978
22 May 15	94.60000 +0.16	94.95	94.12	94.26	196,465
21 May 15	94.44000 -0.58	95.33	94.34	94.82	222,400
20 May 15	95.02000 -0.16	95.48	94.46	95.26	376,330
19 May 15	95.18000 +0.86	95.20	93.72	94.19	353,958
18 May 15	94.32000 +1.29	94.40	92.94	93.03	366,092
15 May 15	93.03000 -0.43	93.60	92.88	93.57	264,876
14 May 15	93.46000 +1.05	93.56	92.48	92.90	252,274
13 May 15	92.41000 -0.09	92.82	92.00	92.36	236,883
12 May 15	92.50000 -0.90	93.36	92.48	92.75	330,793
11 May 15	93.40000 +0.19	93.51	92.63	93.26	271,613
08 May 15	93.21000 +0.89	93.33	92.45	92.85	162,804
07 May 15	92.32000 -0.13	92.93	91.61	92.26	278,736
06 May 15	92.45000 +0.04	92.90	92.00	92.68	255,448
05 May 15	92.41000 +0.10	92.72	91.60	91.70	580,160
04 May 15	92.31000 +0.72	92.50	91.62	91.67	330,518
01 May 15	91.59000 -0.03	92.17	91.21	91.82	351,553
30 Apr 15	91.62000 -0.81	92.49	91.32	91.76	380,014
29 Apr 15	92.43000 +0.52	92.58	91.56	91.65	290,098
28 Apr 15	91.91000 +1.23	91.96	90.25	90.50	286,145
27 Apr 15	90.68000 -0.94	91.86	90.56	91.61	469,824
24 Apr 15	91.62000 -1.26	92.71	91.33	91.51	588,257
23 Apr 15	92.88000 -0.28	93.60	92.69	92.69	349,305
22 Apr 15	93.16000 +0.14	93.46	92.19	93.20	382,304
21 Apr 15	93.02000 -0.16	93.34	92.67	93.26	340,482
20 Apr 15	93.18000 +0.11	93.74	93.06	93.69	212,982
17 Apr 15	93.07000 -0.86	93.32	92.50	92.50	490,550
16 Apr 15	93.93000 +0.06	94.04	93.31	93.80	206,438
15 Apr 15	93.87000 -0.24	94.76	93.81	94.25	329,142
14 Apr 15	94.11000 -0.55	94.92	93.72	94.72	314,739
13 Apr 15	94.66000 +0.00	95.08	94.52	94.77	247,916
10 Apr 15	94.66000 +0.13	94.94	94.10	94.77	420,608
09 Apr 15	94.53000 +0.87	94.79	93.59	93.89	299,604
08 Apr 15	93.66000 +0.91	93.69	92.50	92.50	327,280
07 Apr 15	92.75000 -0.79	93.64	92.75	93.16	347,731
06 Apr 15	93.54000 -0.18	93.85	92.68	92.86	460,088
02 Apr 15	93.72000 +0.47	94.17	93.13	93.54	344,913
01 Apr 15	93.25000 +0.06	93.41	92.50	92.94	312,426
31 Mar 15	93.19000 -0.38	93.58	92.79	93.58	321,222
30 Mar 15	93.57000 +1.04	93.95	92.80	92.80	244,912
27 Mar 15	92.53000 +0.02	92.75	91.79	92.52	363,129
26 Mar 15	92.51000 +0.40	92.79	91.79	91.81	368,434
25 Mar 15	92.11000 -0.91	93.18	92.10	92.92	432,831
24 Mar 15	93.02000 -0.21	93.62	92.45	93.30	342,676
23 Mar 15	93.23000 -0.91	94.24	93.20	93.94	237,152
20 Mar 15	94.14000 +1.44	94.17	92.98	93.01	661,443
19 Mar 15	92.70000 -0.66	93.31	92.09	93.06	390,430
18 Mar 15	93.36000 +0.87	94.07	92.00	92.37	579,863
17 Mar 15	92.49000 -0.50	92.98	92.30	92.81	692,090
16 Mar 15	92.99000 +1.04	93.27	91.76	92.16	367,847
13 Mar 15	91.95000 -0.80	92.86	91.47	92.29	361,638
12 Mar 15	92.75000 +1.26	92.92	91.82	91.88	307,249
11 Mar 15	91.49000 +1.89	91.74	89.90	89.90	648,091
10 Mar 15	89.60000 -1.09	90.12	89.18	89.76	843,340
09 Mar 15	90.69000 +0.63	91.10	90.03	90.42	366,157
06 Mar 15	90.06000 +0.64	90.78	89.16	89.16	389,255
05 Mar 15	89.42000 +0.53	89.57	88.57	89.10	631,682
04 Mar 15	88.89000 -1.40	89.72	88.83	89.72	433,476
03 Mar 15	90.29000 -0.04	90.69	89.39	89.91	365,355
02 Mar 15	90.33000 +1.02	90.49	89.42	89.42	356,620
27 Feb 15	89.31000 -0.32	90.19	89.31	89.35	303,784
26 Feb 15	89.63000 +0.04	89.97	89.31	89.44	306,863
25 Feb 15	89.59000 -0.37	90.27	89.43	89.69	233,308
24 Feb 15	89.96000 +0.23	90.56	89.59	89.59	477,793
23 Feb 15	89.73000 -0.45	90.15	89.20	90.15	355,927
20 Feb 15	90.18000 +0.55	90.29	88.40	89.30	287,772
19 Feb 15	89.63000 +0.42	89.99	88.71	88.71	227,583
18 Feb 15	89.21000 -0.25	89.88	88.85	89.12	346,972
17 Feb 15	89.46000 +0.29	90.26	88.94	88.94	316,012
13 Feb 15	89.17000 +0.21	89.53	88.56	88.69	295,020
12 Feb 15	88.96000 +0.88	89.18	88.02	88.56	343,081
11 Feb 15	88.08000 +0.58	88.29	87.09	87.48	349,485
10 Feb 15	87.50000 +0.24	88.12	87.04	88.00	384,947
09 Feb 15	87.26000 +0.86	87.47	85.62	85.90	360,825
06 Feb 15	86.40000 +0.56	87.18	86.06	86.18	177,212
05 Feb 15	85.84000 +0.66	86.18	85.01	85.31	201,470
04 Feb 15	85.18000 -0.31	85.93	84.62	84.87	350,535
03 Feb 15	85.49000 +1.34	86.75	83.91	84.80	535,056
02 Feb 15	84.15000 +1.34	84.18	81.82	82.71	396,462
30 Jan 15	82.81000 -0.92	83.97	82.21	82.83	264,923
29 Jan 15	83.73000 +0.87	83.85	82.33	83.12	285,695
28 Jan 15	82.86000 -1.43	84.99	82.57	84.99	187,539
27 Jan 15	84.29000 -0.59	84.76	83.29	83.59	160,504
26 Jan 15	84.88000 +0.39	84.89	83.75	84.42	310,677
23 Jan 15	84.49000 -0.54	85.00	83.96	84.66	168,415
22 Jan 15	85.03000 +1.97	85.08	82.92	83.67	226,810
21 Jan 15	83.06000 +0.08	83.74	82.30	82.94	189,942
20 Jan 15	82.98000 -1.24	84.47	82.54	84.38	229,188
16 Jan 15	84.22000 +1.10	84.31	82.52	82.52	236,432
15 Jan 15	83.12000 -0.47	84.16	82.55	83.65	210,732
14 Jan 15	83.59000 -1.41	84.21	82.32	83.83	352,427
13 Jan 15	85.00000 -0.40	87.02	84.08	85.79	295,665
12 Jan 15	85.40000 -0.66	86.33	84.83	86.17	217,785
09 Jan 15	86.06000 -1.07	87.32	85.66	87.12	200,014
08 Jan 15	87.13000 +1.52	87.62	86.09	86.61	295,495
07 Jan 15	85.61000 +0.97	85.67	84.06	85.49	310,806
06 Jan 15	84.64000 -0.99	85.65	83.91	85.39	266,099
05 Jan 15	85.63000 -1.82	86.83	85.48	86.44	166,751
02 Jan 15	87.45000 -0.17	88.00	86.58	87.82	212,997
31 Dec 14	87.62000 -1.60	89.87	87.58	89.54	183,156
30 Dec 14	89.22000 +1.01	89.30	87.84	87.88	159,006
29 Dec 14	88.21000 +0.38	89.13	87.73	87.79	247,909
26 Dec 14	87.83000 -0.09	88.55	87.76	88.15	91,976
24 Dec 14	87.92000 -0.16	88.19	87.16	87.93	90,773
23 Dec 14	88.08000 +0.73	88.56	87.70	87.79	149,685
22 Dec 14	87.35000 +0.23	87.67	86.93	87.02	174,799
19 Dec 14	87.12000 +0.20	87.38	86.48	86.75	475,238
18 Dec 14	86.92000 +1.91	86.97	85.52	86.43	235,595
17 Dec 14	85.01000 +2.02	85.11	82.66	83.48	262,314
16 Dec 14	82.99000 -0.29	84.31	82.81	82.96	255,786
15 Dec 14	83.28000 -0.58	84.74	82.86	84.74	438,284
12 Dec 14	83.86000 -2.04	85.87	83.78	84.80	228,950
11 Dec 14	85.90000 +0.80	86.62	85.37	85.94	178,696
10 Dec 14	85.10000 -1.75	86.86	85.03	86.74	302,610
09 Dec 14	86.85000 -0.36	86.94	85.40	86.19	227,364
08 Dec 14	87.21000 +0.47	87.89	86.37	86.48	288,737
05 Dec 14	86.74000 +0.38	87.06	86.58	86.58	169,573
04 Dec 14	86.36000 -0.40	87.00	86.01	86.64	195,481
03 Dec 14	86.76000 +0.73	87.08	86.08	86.10	147,961
02 Dec 14	86.03000 +1.13	86.12	85.11	85.11	146,438
01 Dec 14	84.90000 -0.82	85.66	84.73	85.45	352,416
28 Nov 14	85.72000 -0.47	86.37	85.59	86.37	127,378
26 Nov 14	86.19000 -0.48	86.80	85.92	86.56	234,507
25 Nov 14	86.67000 +0.07	86.98	86.19	86.63	210,806
24 Nov 14	86.60000 +1.11	86.60	85.53	85.70	289,437
21 Nov 14	85.49000 -0.29	87.12	85.45	86.66	266,832
20 Nov 14	85.78000 +0.47	85.94	84.70	84.70	325,192
19 Nov 14	85.31000 -0.13	85.46	84.85	85.45	187,024
18 Nov 14	85.44000 -0.05	86.12	85.24	85.49	335,754
17 Nov 14	85.49000 -0.04	85.95	85.35	85.68	257,562
14 Nov 14	85.53000 -0.24	85.84	85.36	85.59	511,168
13 Nov 14	85.77000 -0.40	86.25	85.46	86.11	340,145
12 Nov 14	86.17000 +0.29	86.22	85.21	85.21	345,135
11 Nov 14	85.88000 -0.11	86.30	85.68	86.12	138,323
10 Nov 14	85.99000 +0.57	86.06	85.32	85.38	194,487
07 Nov 14	85.42000 -0.02	85.58	84.95	85.44	225,321
06 Nov 14	85.44000 -0.08	85.58	84.62	85.47	217,174
05 Nov 14	85.52000 +0.63	85.59	84.97	85.55	306,353
04 Nov 14	84.89000 +0.18	85.18	84.24	84.60	290,355
03 Nov 14	84.71000 +0.46	85.19	83.69	84.07	369,824
31 Oct 14	84.25000 +1.36	84.35	83.00	83.67	388,596
30 Oct 14	82.89000 -0.01	83.45	82.51	82.75	282,681
29 Oct 14	82.90000 +0.21	83.36	82.44	82.62	366,412
28 Oct 14	82.69000 +1.65	84.07	81.67	84.07	396,940
27 Oct 14	81.04000 +0.65	81.17	79.95	80.05	466,266
24 Oct 14	80.39000 +0.50	80.47	79.82	79.82	342,666
23 Oct 14	79.89000 +0.00	80.71	79.60	80.71	424,301
22 Oct 14	79.89000 +0.56	80.75	79.13	79.70	404,498
21 Oct 14	79.33000 +2.08	79.33	77.62	77.75	490,312
20 Oct 14	77.25000 +1.25	77.28	75.53	75.67	717,203
17 Oct 14	76.00000 +2.81	76.03	73.98	74.09	783,184
16 Oct 14	73.19000 -0.70	73.69	72.34	72.54	1,504,916
15 Oct 14	73.89000 -2.74	75.67	73.77	75.52	986,116
14 Oct 14	76.63000 -0.17	77.79	76.57	77.22	582,257
13 Oct 14	76.80000 -0.97	78.43	76.71	77.80	340,154
10 Oct 14	77.77000 -0.75	79.01	77.75	78.45	402,066
09 Oct 14	78.52000 -1.43	80.00	78.52	79.84	445,599
08 Oct 14	79.95000 +1.35	79.99	78.44	78.79	570,310
07 Oct 14	78.60000 -0.58	79.45	78.37	78.69	428,819
06 Oct 14	79.18000 -0.61	80.13	79.10	80.03	235,975
03 Oct 14	79.79000 +0.42	80.23	79.48	79.77	322,544
02 Oct 14	79.37000 +0.32	79.68	78.43	79.10	400,498
01 Oct 14	79.05000 -1.08	80.04	78.81	79.95	643,169
30 Sep 14	80.13000 -0.95	81.25	80.12	80.96	481,887
29 Sep 14	81.08000 -0.36	81.32	80.62	80.65	247,373
26 Sep 14	81.44000 +0.43	81.58	80.80	81.22	133,807
25 Sep 14	81.01000 -0.81	81.53	80.61	81.53	267,134
24 Sep 14	81.82000 +0.52	82.02	80.95	81.31	272,125
23 Sep 14	81.30000 -1.24	82.50	81.30	82.41	256,049
22 Sep 14	82.54000 -0.51	83.10	82.10	82.97	391,314
19 Sep 14	83.05000 -0.32	83.50	82.65	83.34	637,800
18 Sep 14	83.37000 +0.00	83.69	83.27	83.41	462,500
17 Sep 14	83.37000 -0.02	83.83	82.99	83.45	276,800
16 Sep 14	83.39000 +0.10	83.63	82.83	83.12	330,000
15 Sep 14	83.29000 -0.27	83.71	83.00	83.50	264,400
12 Sep 14	83.56000 -0.07	83.85	83.10	83.38	234,700
11 Sep 14	83.63000 +0.07	83.73	83.13	83.13	294,400
10 Sep 14	83.56000 -0.30	84.39	83.30	83.85	465,800
09 Sep 14	83.86000 -0.08	84.45	83.13	83.70	707,900
08 Sep 14	83.94000 +0.09	84.28	83.49	83.88	239,100
05 Sep 14	83.85000 +0.14	83.86	83.14	83.50	180,500
04 Sep 14	83.71000 -0.52	84.32	83.61	84.19	315,400
03 Sep 14	84.23000 +0.62	84.40	83.87	84.03	380,700
02 Sep 14	83.61000 +0.63	84.17	83.05	83.05	394,300
29 Aug 14	82.98000 +0.74	83.07	82.35	82.42	181,400
28 Aug 14	82.24000 -0.60	82.79	82.18	82.64	329,600
27 Aug 14	82.84000 +0.36	83.15	82.57	82.81	418,200
26 Aug 14	82.48000 +0.04	82.75	82.38	82.39	256,100
25 Aug 14	82.44000 +0.70	82.69	81.86	82.22	231,100
22 Aug 14	81.74000 -0.43	82.32	81.71	82.11	297,300
21 Aug 14	82.17000 +0.63	82.30	81.23	81.84	197,600
20 Aug 14	81.54000 -0.16	81.79	81.27	81.35	281,500
19 Aug 14	81.70000 +0.08	81.93	81.42	81.65	317,500
18 Aug 14	81.62000 +0.48	81.86	81.44	81.44	368,800
15 Aug 14	81.14000 -0.60	81.96	80.76	81.96	373,800
14 Aug 14	81.74000 +0.74	81.88	81.16	81.16	185,700
13 Aug 14	81.00000 +0.92	81.17	80.29	80.49	283,200
12 Aug 14	80.08000 +0.01	80.78	79.88	80.13	361,800
11 Aug 14	80.07000 -0.08	80.55	79.79	79.96	528,000
08 Aug 14	80.15000 +0.12	80.37	79.79	80.18	398,700
07 Aug 14	80.03000 -0.20	80.96	79.85	80.60	370,600
06 Aug 14	80.23000 +0.17	80.83	79.51	79.58	455,500
05 Aug 14	80.06000 -1.13	81.26	79.88	80.95	420,000
04 Aug 14	81.19000 +0.90	81.29	80.27	80.53	584,400
01 Aug 14	80.29000 +0.03	80.43	79.53	80.08	499,300
31 Jul 14	80.26000 -0.90	81.37	79.94	80.69	560,600
30 Jul 14	81.16000 -0.69	82.03	80.97	82.03	439,400
29 Jul 14	81.85000 -0.65	82.73	81.85	82.50	402,400
28 Jul 14	82.50000 +0.76	82.67	81.32	81.73	470,100
25 Jul 14	81.74000 +0.91	82.41	81.00	81.98	560,900
24 Jul 14	80.83000 +0.47	81.02	79.99	80.16	429,100
23 Jul 14	80.36000 -0.41	80.97	80.35	80.96	291,400
22 Jul 14	80.77000 +0.56	80.81	80.10	80.39	549,100
21 Jul 14	80.21000 +0.34	80.27	79.30	79.52	306,400
18 Jul 14	79.87000 +0.80	80.07	79.01	79.08	212,900
17 Jul 14	79.07000 -0.22	79.74	78.98	79.27	357,100
16 Jul 14	79.29000 -0.30	80.22	79.02	79.94	352,000
15 Jul 14	79.59000 -0.01	80.10	79.15	79.77	222,100
14 Jul 14	79.60000 +0.65	79.90	79.38	79.60	255,400
11 Jul 14	78.95000 -0.01	79.22	78.42	78.78	281,400
10 Jul 14	78.96000 -0.44	79.35	78.29	78.43	284,700
09 Jul 14	79.40000 +0.32	79.79	78.99	79.49	309,500
08 Jul 14	79.08000 -0.76	79.85	78.85	79.67	416,000
07 Jul 14	79.84000 +0.01	79.86	79.30	79.77	192,200
03 Jul 14	79.83000 +0.77	80.02	79.15	79.37	190,200
02 Jul 14	79.06000 -0.74	80.20	78.83	79.82	272,600
01 Jul 14	79.80000 +0.90	80.45	78.97	79.34	546,500
30 Jun 14	78.90000 +0.46	79.14	78.38	78.38	515,200
27 Jun 14	78.44000 -0.01	78.76	78.16	78.39	728,900
26 Jun 14	78.45000 -0.21	78.65	77.89	78.60	232,500
25 Jun 14	78.66000 +0.69	78.70	77.75	77.94	317,700
24 Jun 14	77.97000 -0.10	78.98	77.52	77.74	339,800
23 Jun 14	78.07000 +0.39	78.18	77.56	77.79	361,300
20 Jun 14	77.68000 -1.27	79.54	77.56	79.23	1,595,800
19 Jun 14	78.95000 -0.02	79.12	78.62	79.12	200,600
18 Jun 14	78.97000 -0.05	79.17	78.64	79.17	422,400
17 Jun 14	79.02000 +1.47	79.55	77.47	77.63	539,000
16 Jun 14	77.55000 -0.77	78.31	77.42	78.24	482,900
13 Jun 14	78.32000 -0.47	78.94	78.05	78.69	400,300
12 Jun 14	78.79000 -0.38	79.47	78.49	79.20	448,400
11 Jun 14	79.17000 -0.58	79.79	79.12	79.54	274,300
10 Jun 14	79.75000 +0.35	79.83	79.07	79.38	411,400
09 Jun 14	79.40000 +0.17	79.55	78.95	79.13	416,500
06 Jun 14	79.23000 +0.24	79.48	78.98	79.02	847,000
05 Jun 14	78.99000 -0.04	79.45	78.69	79.19	496,300
04 Jun 14	79.03000 +0.39	79.48	78.43	78.44	410,800
03 Jun 14	78.64000 +0.31	78.80	77.88	78.22	243,100
02 Jun 14	78.33000 +0.17	78.74	77.67	78.37	359,700
30 May 14	78.16000 -0.09	78.71	77.84	78.13	262,900
29 May 14	78.25000 +0.83	78.31	77.19	77.44	274,000
28 May 14	77.42000 -0.62	78.33	77.36	78.18	329,700
27 May 14	78.04000 +0.40	78.51	77.86	77.96	133,300
23 May 14	77.64000 +0.26	77.84	77.03	77.26	184,400
22 May 14	77.38000 +0.73	77.88	77.22	77.51	326,300
21 May 14	76.65000 +0.20	76.90	76.06	76.71	387,000
20 May 14	76.45000 -0.30	76.95	76.05	76.75	224,200
19 May 14	76.75000 +0.87	76.87	75.69	75.69	219,800
16 May 14	75.88000 -0.08	76.40	75.45	76.01	250,500
15 May 14	75.96000 -1.31	76.91	75.12	76.88	248,900
14 May 14	77.27000 -0.78	78.16	77.00	77.89	198,100
13 May 14	78.05000 +0.34	78.26	77.28	77.73	354,300
12 May 14	77.71000 +0.59	77.89	77.29	77.53	293,400
09 May 14	77.12000 -0.48	77.48	76.72	77.42	181,000
08 May 14	77.60000 +0.14	78.67	77.47	77.53	433,700
07 May 14	77.46000 +0.80	77.55	76.21	76.53	503,000
06 May 14	76.66000 -0.50	77.47	76.50	77.00	422,800
05 May 14	77.16000 -0.15	77.36	76.22	76.63	232,700
02 May 14	77.31000 +0.19	77.90	77.09	77.13	302,100
01 May 14	77.12000 +0.41	77.36	76.17	76.82	370,700
30 Apr 14	76.71000 +0.90	76.75	75.14	75.74	643,800
29 Apr 14	75.81000 +0.02	76.27	75.60	75.87	277,900
28 Apr 14	75.79000 -0.09	76.67	75.37	76.07	519,900
25 Apr 14	75.88000 -3.31	76.50	75.04	75.04	957,200
24 Apr 14	79.19000 -0.25	80.41	78.86	79.82	405,900
23 Apr 14	79.44000 +0.71	79.47	78.64	78.70	329,700
22 Apr 14	78.73000 +0.85	78.94	77.60	77.92	326,800
21 Apr 14	77.88000 +0.00	78.24	77.51	78.07	316,600
17 Apr 14	77.88000 +0.10	78.11	77.47	77.83	201,100
16 Apr 14	77.78000 -0.07	77.87	77.09	77.18	431,200
15 Apr 14	77.85000 +0.44	77.94	77.00	77.39	279,000
14 Apr 14	77.41000 +0.00	77.68	76.88	77.68	882,100
11 Apr 14	77.41000 -0.66	78.10	77.20	77.59	548,300
10 Apr 14	78.07000 +0.01	78.69	77.76	77.89	882,100
09 Apr 14	78.06000 +0.96	78.13	77.00	77.44	327,300
08 Apr 14	77.10000 +0.16	77.23	76.56	76.95	637,700
07 Apr 14	76.94000 -1.86	78.89	76.88	78.78	750,700
04 Apr 14	78.80000 -0.79	80.66	78.73	80.07	699,500
03 Apr 14	79.59000 -0.29	80.09	79.47	80.09	466,800
02 Apr 14	79.88000 +0.19	80.19	79.48	79.60	539,400
01 Apr 14	79.69000 +0.06	80.41	78.96	80.00	624,400
31 Mar 14	79.63000 +1.21	79.82	78.74	78.82	644,500
28 Mar 14	78.42000 -0.13	79.11	78.09	78.57	576,200
27 Mar 14	78.55000 -0.58	79.34	78.28	78.89	425,000
26 Mar 14	79.13000 -0.60	80.63	79.05	80.16	467,500
25 Mar 14	79.73000 +0.08	80.07	79.34	79.86	466,300
24 Mar 14	79.65000 -0.21	80.39	79.27	80.16	451,100
21 Mar 14	79.86000 +0.79	81.28	79.34	79.34	936,300
20 Mar 14	79.07000 +0.30	79.31	78.48	78.48	413,100
19 Mar 14	78.77000 +0.04	79.19	78.27	78.66	346,900
18 Mar 14	78.73000 +1.20	78.88	77.59	77.59	448,800
17 Mar 14	77.53000 -0.05	78.09	77.10	77.72	427,300
14 Mar 14	77.58000 -0.09	78.35	77.12	77.67	286,100
13 Mar 14	77.67000 +0.05	78.04	76.80	77.85	511,600
12 Mar 14	77.62000 -0.18	78.05	77.09	77.30	405,100
11 Mar 14	77.80000 -0.85	79.10	77.77	79.04	367,200
10 Mar 14	78.65000 +0.17	78.76	78.17	78.45	371,600
07 Mar 14	78.48000 +0.41	78.79	78.01	78.39	240,300
06 Mar 14	78.07000 +0.49	78.28	77.43	77.83	469,000
05 Mar 14	77.58000 +0.33	77.61	76.95	77.32	286,900
04 Mar 14	77.25000 +0.93	77.41	76.76	77.00	412,700
03 Mar 14	76.32000 -0.67	76.95	76.11	76.51	607,000
28 Feb 14	76.99000 +1.21	77.44	75.76	75.76	484,800
27 Feb 14	75.78000 +0.61	75.87	75.17	75.17	314,400
26 Feb 14	75.17000 +0.52	75.28	74.63	74.92	407,800
25 Feb 14	74.65000 -0.06	75.09	74.00	74.67	349,900
24 Feb 14	74.71000 +0.16	75.23	74.08	74.60	591,900
21 Feb 14	74.55000 +0.24	74.90	74.39	74.75	186,100
20 Feb 14	74.31000 -0.01	74.71	73.80	74.26	354,000
19 Feb 14	74.32000 -0.36	75.74	74.25	74.64	438,500
18 Feb 14	74.68000 +0.38	74.90	74.22	74.31	307,300
14 Feb 14	74.30000 +0.39	74.30	73.66	73.93	221,100
13 Feb 14	73.91000 +0.23	74.19	72.79	73.09	304,300
12 Feb 14	73.68000 +0.92	73.68	72.79	72.80	366,800
11 Feb 14	72.76000 +0.52	72.96	71.75	72.29	372,300
10 Feb 14	72.24000 +0.16	72.37	71.54	72.04	286,600
07 Feb 14	72.08000 +0.09	72.84	71.92	72.03	413,100
06 Feb 14	71.99000 +0.48	72.20	71.15	71.54	347,600
05 Feb 14	71.51000 -0.10	71.79	70.81	71.34	493,400
04 Feb 14	71.61000 +0.00	72.13	71.00	71.75	575,500
03 Feb 14	71.61000 -3.06	74.65	70.22	74.42	1,122,500
31 Jan 14	74.67000 +0.99	75.95	73.99	74.59	788,400
30 Jan 14	73.68000 +0.45	74.45	73.36	74.28	467,500
29 Jan 14	73.23000 -0.28	73.80	72.87	73.07	316,400
28 Jan 14	73.51000 +0.63	73.90	73.07	73.13	324,400
27 Jan 14	72.88000 -0.31	73.70	72.51	73.57	232,000
24 Jan 14	73.19000 -1.62	74.62	73.18	74.62	355,100
23 Jan 14	74.81000 -1.37	75.80	74.58	75.80	268,200
22 Jan 14	76.18000 +0.41	76.33	75.44	75.95	283,700
21 Jan 14	75.77000 -0.27	76.63	75.47	76.63	334,500
17 Jan 14	76.04000 -0.35	76.75	76.02	76.41	203,400
16 Jan 14	76.39000 -0.90	77.48	76.30	77.08	284,000
15 Jan 14	77.29000 +0.72	77.58	76.51	76.60	357,300
14 Jan 14	76.57000 +1.07	76.64	75.39	75.73	238,100
13 Jan 14	75.50000 -1.31	76.77	75.29	76.54	203,400
10 Jan 14	76.81000 +0.02	77.04	76.36	76.92	209,600
09 Jan 14	76.79000 -0.14	77.43	76.58	77.33	318,300
08 Jan 14	76.93000 -0.07	77.53	76.64	76.97	350,400
07 Jan 14	77.00000 +0.98	77.51	76.34	76.50	338,200
06 Jan 14	76.02000 +0.32	76.38	75.67	76.00	202,400
03 Jan 14	75.70000 +0.23	75.97	75.22	75.50	331,800
02 Jan 14	75.47000 -1.94	77.50	75.42	77.41	318,000
31 Dec 13	77.41000 +0.63	77.55	76.75	76.84	153,400
30 Dec 13	76.78000 -0.26	77.05	76.49	76.92	141,800
27 Dec 13	77.04000 +0.14	77.20	76.63	77.20	152,200
26 Dec 13	76.90000 +0.08	77.22	76.55	76.96	116,300
24 Dec 13	76.82000 -0.15	76.92	76.50	76.82	100,800
23 Dec 13	76.97000 +0.28	77.11	76.48	76.84	266,100
20 Dec 13	76.69000 +1.32	76.76	75.05	75.15	719,700
19 Dec 13	75.37000 -0.54	75.91	75.27	75.91	255,900
18 Dec 13	75.91000 +0.97	75.95	74.26	75.20	350,300
17 Dec 13	74.94000 -0.42	75.64	74.92	75.26	343,000
16 Dec 13	75.36000 +0.63	75.81	74.86	75.07	517,400
13 Dec 13	74.73000 -0.05	75.20	74.21	75.13	358,400
12 Dec 13	74.78000 +0.52	74.93	73.69	74.24	404,700
11 Dec 13	74.26000 -1.34	75.79	74.16	75.79	391,600
10 Dec 13	75.60000 +0.30	75.63	74.91	75.11	299,400
09 Dec 13	75.30000 -0.06	75.50	74.88	75.38	323,800
06 Dec 13	75.36000 +1.30	75.43	74.32	74.73	232,300
05 Dec 13	74.06000 -0.50	74.58	73.54	74.50	406,600
04 Dec 13	74.56000 +0.24	74.82	73.72	73.96	331,100
03 Dec 13	74.32000 -0.73	75.02	73.81	74.86	305,100
02 Dec 13	75.05000 +0.07	75.86	74.70	75.00	333,100
29 Nov 13	74.98000 +0.16	75.29	74.72	74.72	180,000
27 Nov 13	74.82000 +0.19	75.06	74.44	74.62	280,700
26 Nov 13	74.63000 -0.21	75.22	74.43	74.75	290,700
25 Nov 13	74.84000 -0.08	75.21	74.57	74.92	383,000
22 Nov 13	74.92000 +0.40	74.94	74.17	74.43	294,800
21 Nov 13	74.52000 +0.91	74.57	73.47	73.93	561,600
20 Nov 13	73.61000 +0.53	74.06	73.04	73.36	364,300
19 Nov 13	73.08000 +0.02	73.34	72.82	73.00	306,600
18 Nov 13	73.06000 +0.31	73.46	72.57	72.75	392,800
15 Nov 13	72.75000 +0.12	72.76	72.26	72.69	206,400
14 Nov 13	72.63000 +1.30	72.82	71.07	71.54	286,000
13 Nov 13	71.33000 +0.35	71.46	70.60	70.60	350,400
12 Nov 13	70.98000 -0.27	71.55	70.79	70.90	203,800
11 Nov 13	71.25000 +0.00	71.29	70.69	71.19	184,100
08 Nov 13	71.25000 +1.35	71.34	70.06	70.06	318,200
07 Nov 13	69.90000 -0.63	71.17	69.89	70.82	256,900
06 Nov 13	70.53000 +0.20	70.59	70.18	70.38	408,400
05 Nov 13	70.33000 -0.61	70.84	70.26	70.81	359,400
04 Nov 13	70.94000 -0.02	71.20	70.73	71.15	445,300
01 Nov 13	70.96000 -0.22	71.42	70.52	71.37	465,200
31 Oct 13	71.18000 -0.93	72.25	71.14	71.90	393,900
30 Oct 13	72.11000 +0.13	72.51	71.91	72.00	573,400
29 Oct 13	71.98000 +1.53	72.79	70.65	71.00	1,132,800
28 Oct 13	70.45000 +0.02	70.75	70.15	70.56	679,500
25 Oct 13	70.43000 +0.03	70.74	70.17	70.40	384,600
24 Oct 13	70.40000 -0.27	70.96	70.26	70.68	433,900
23 Oct 13	70.67000 -0.73	71.27	70.59	71.21	344,200
22 Oct 13	71.40000 -0.44	72.35	71.28	71.92	367,200
21 Oct 13	71.84000 -0.65	72.12	71.62	72.12	485,000
18 Oct 13	72.49000 +0.52	72.53	71.64	72.02	223,200
17 Oct 13	71.97000 +0.66	72.22	71.02	71.02	328,000
16 Oct 13	71.31000 +0.83	71.80	70.74	70.75	359,600
15 Oct 13	70.48000 -0.48	71.49	70.43	70.71	466,100
14 Oct 13	70.96000 +0.48	71.00	70.04	70.21	227,800
11 Oct 13	70.48000 -0.10	70.57	70.02	70.32	236,400
10 Oct 13	70.58000 +2.03	70.60	69.10	69.10	299,600
09 Oct 13	68.55000 -0.02	69.01	68.35	68.81	81,600
08 Oct 13	68.57000 -0.27	69.16	68.43	68.86	314,100
07 Oct 13	68.84000 -1.12	69.48	68.84	69.34	285,500
04 Oct 13	69.96000 +0.75	70.06	69.19	69.22	445,800
03 Oct 13	69.21000 +0.84	69.29	67.60	68.35	636,000
02 Oct 13	68.37000 +0.76	68.39	66.99	67.10	533,100
01 Oct 13	67.61000 +0.62	67.97	67.09	67.23	569,400
30 Sep 13	66.99000 -0.21	67.34	66.29	66.53	534,800
27 Sep 13	67.20000 -0.21	67.70	66.94	66.94	382,800
26 Sep 13	67.41000 -0.05	67.99	67.15	67.45	412,500
25 Sep 13	67.46000 +0.76	67.59	66.58	66.72	334,500
24 Sep 13	66.70000 +0.55	67.12	65.93	66.26	207,400
23 Sep 13	66.15000 -0.07	66.40	65.91	66.22	306,400
20 Sep 13	66.22000 +0.21	66.46	65.96	66.24	547,100
19 Sep 13	66.01000 -0.68	66.83	65.95	66.70	412,200
18 Sep 13	66.69000 -0.36	67.26	66.32	67.09	461,400
17 Sep 13	67.05000 +0.85	67.23	66.06	66.20	514,300
16 Sep 13	66.20000 +0.20	66.81	66.02	66.75	501,400
13 Sep 13	66.00000 -0.02	66.30	65.92	66.25	304,900
12 Sep 13	66.02000 -0.79	66.86	65.90	66.86	358,400
11 Sep 13	66.81000 -0.10	67.13	66.61	66.86	408,300
10 Sep 13	66.91000 +0.48	67.06	66.61	66.88	299,300
09 Sep 13	66.43000 +0.90	66.44	65.30	65.44	322,900
06 Sep 13	65.53000 -0.35	66.08	64.89	66.04	465,700
05 Sep 13	65.88000 +0.18	66.30	65.58	65.61	345,000
04 Sep 13	65.70000 +0.70	66.10	64.66	65.03	322,100
03 Sep 13	65.00000 +0.19	65.96	64.30	65.48	734,000
30 Aug 13	64.81000 -0.21	65.12	64.17	65.12	538,700
29 Aug 13	65.02000 +0.98	65.37	64.07	64.07	262,500
28 Aug 13	64.04000 -0.38	64.86	63.95	64.42	283,600
27 Aug 13	64.42000 -1.41	65.26	64.38	65.22	389,900
26 Aug 13	65.83000 +0.01	66.37	65.61	65.89	200,900
23 Aug 13	65.82000 +0.15	65.94	65.22	65.73	204,500
22 Aug 13	65.67000 +0.55	66.54	65.30	65.43	250,500
21 Aug 13	65.12000 +0.15	65.56	64.31	64.97	509,500
20 Aug 13	64.97000 +0.33	65.19	64.39	64.63	250,100
19 Aug 13	64.64000 -0.69	65.47	64.63	65.10	368,100
16 Aug 13	65.33000 +0.27	65.79	65.07	65.07	228,600
15 Aug 13	65.06000 -1.36	66.05	64.96	65.94	336,300
14 Aug 13	66.42000 -0.16	66.73	65.90	66.55	545,500
13 Aug 13	66.58000 -0.03	66.89	66.31	66.75	233,500
12 Aug 13	66.61000 -0.51	67.03	66.36	66.64	265,600
09 Aug 13	67.12000 +0.20	67.40	66.51	66.88	347,500
08 Aug 13	66.92000 -0.07	68.36	66.77	68.36	442,500
07 Aug 13	66.99000 -0.52	67.58	66.87	67.19	515,900
06 Aug 13	67.51000 -0.92	68.28	67.20	68.28	489,900
05 Aug 13	68.43000 -0.09	68.64	68.08	68.34	360,100
02 Aug 13	68.52000 -0.60	69.37	68.36	68.80	376,700
01 Aug 13	69.12000 +1.03	69.41	68.68	68.76	713,100
31 Jul 13	68.09000 +0.34	68.80	67.95	68.09	668,100
30 Jul 13	67.75000 +0.13	68.05	67.37	67.99	386,500
29 Jul 13	67.62000 -0.66	68.28	67.37	68.08	295,400
26 Jul 13	68.28000 +0.38	68.31	67.54	67.71	382,100
25 Jul 13	67.90000 -0.27	68.24	67.65	67.99	467,700
24 Jul 13	68.17000 +0.20	68.84	67.60	68.23	607,700
23 Jul 13	67.97000 -0.76	68.99	67.87	68.70	664,200
22 Jul 13	68.73000 +0.78	68.94	67.95	68.00	628,300
19 Jul 13	67.95000 -5.35	68.08	65.66	67.51	2,523,600
18 Jul 13	73.30000 +0.94	73.32	72.57	72.71	396,800
17 Jul 13	72.36000 +0.00	72.81	72.08	72.62	322,100
16 Jul 13	72.36000 -0.23	72.87	72.07	72.67	298,400
15 Jul 13	72.59000 -0.38	72.94	72.10	72.49	567,900
12 Jul 13	72.97000 +0.88	73.02	71.95	72.23	342,200
11 Jul 13	72.09000 +0.84	72.26	71.35	72.14	285,900
10 Jul 13	71.25000 +0.29	71.50	70.57	71.02	299,800
09 Jul 13	70.96000 +1.20	71.09	70.15	70.30	386,600
08 Jul 13	69.76000 +0.15	70.26	69.71	70.00	324,400
05 Jul 13	69.61000 +1.28	69.64	68.59	68.93	195,800
03 Jul 13	68.33000 -0.19	68.62	68.03	68.04	161,700
02 Jul 13	68.52000 -0.91	69.63	68.41	69.34	459,600
01 Jul 13	69.43000 +0.32	69.79	68.71	69.40	840,100
28 Jun 13	69.11000 +0.54	69.28	67.74	68.25	596,400
27 Jun 13	68.57000 +1.20	68.90	67.56	67.79	499,900
26 Jun 13	67.37000 +0.94	67.55	66.46	66.78	369,300
25 Jun 13	66.43000 +0.40	66.68	65.84	66.44	386,100
24 Jun 13	66.03000 -0.71	66.42	65.50	66.34	610,500
21 Jun 13	66.74000 +0.03	67.25	66.00	67.11	883,900
20 Jun 13	66.71000 -0.55	67.56	66.47	66.65	626,600
19 Jun 13	67.26000 +0.02	68.36	67.23	67.52	659,000
18 Jun 13	67.24000 +0.28	67.43	66.84	67.12	398,800
17 Jun 13	66.96000 +0.56	67.29	66.66	67.03	550,300
14 Jun 13	66.40000 -0.92	67.46	66.10	66.79	604,400
13 Jun 13	67.32000 +1.29	67.55	65.77	65.89	557,900
12 Jun 13	66.03000 -0.35	67.04	65.90	66.72	563,100
11 Jun 13	66.38000 -0.40	66.98	65.64	66.08	404,100
10 Jun 13	66.78000 +0.29	67.13	66.22	66.49	404,800
07 Jun 13	66.49000 +0.67	66.56	65.55	66.12	360,000
06 Jun 13	65.82000 +0.75	65.82	64.49	65.01	721,900
05 Jun 13	65.07000 -0.71	65.65	64.80	65.65	563,600
04 Jun 13	65.78000 -0.63	66.57	65.06	66.42	820,800
03 Jun 13	66.41000 +0.52	66.44	65.19	65.86	739,600
31 May 13	65.89000 -0.47	66.67	65.87	66.19	641,000
30 May 13	66.36000 +1.18	66.45	65.17	65.39	577,900
29 May 13	65.18000 +0.27	65.22	64.40	64.54	551,500
28 May 13	64.91000 +0.48	65.34	64.34	64.88	707,200
24 May 13	64.43000 +0.62	64.47	63.35	63.80	413,200
23 May 13	63.81000 -0.59	64.09	63.30	64.09	471,700
22 May 13	64.40000 -0.54	65.34	64.35	64.99	605,900
21 May 13	64.94000 +0.29	65.27	64.48	64.57	428,500
20 May 13	64.65000 +0.35	64.65	64.07	64.21	325,600
17 May 13	64.30000 +0.52	64.59	63.78	63.99	363,000
16 May 13	63.78000 -0.26	64.31	63.59	63.78	328,300
15 May 13	64.04000 -0.16	64.24	63.54	64.00	425,100
14 May 13	64.20000 +0.52	64.23	63.56	63.56	402,100
13 May 13	63.68000 +0.25	63.74	63.08	63.20	452,400
10 May 13	63.43000 -0.57	64.08	63.17	63.91	542,200
09 May 13	64.00000 -0.35	64.72	63.78	64.17	610,700
08 May 13	64.35000 +0.32	64.35	63.41	63.72	652,100
07 May 13	64.03000 +0.97	64.07	62.75	63.18	580,300
06 May 13	63.06000 +0.37	63.18	62.49	62.49	364,000
03 May 13	62.69000 +0.93	63.22	62.12	62.15	451,800
02 May 13	61.76000 +0.46	62.15	61.32	61.50	469,500
01 May 13	61.30000 -1.25	62.74	61.28	62.07	516,200
30 Apr 13	62.55000 +0.87	62.55	61.44	61.52	882,800
29 Apr 13	61.68000 +0.01	62.03	61.41	62.00	394,300
26 Apr 13	61.67000 +1.04	62.00	60.78	61.00	640,000
25 Apr 13	60.63000 -0.05	61.15	60.29	60.91	643,900
24 Apr 13	60.68000 +0.93	60.72	59.59	59.82	444,300
23 Apr 13	59.75000 +1.12	59.85	58.85	58.98	416,100
22 Apr 13	58.63000 +0.03	58.78	57.87	58.66	363,200
19 Apr 13	58.60000 +0.88	58.65	57.47	57.81	423,500
18 Apr 13	57.72000 +0.25	57.92	57.26	57.46	517,700
17 Apr 13	57.47000 -1.09	58.27	57.14	58.06	427,500
16 Apr 13	58.56000 +0.91	58.65	57.93	58.08	405,400
15 Apr 13	57.65000 -1.56	60.51	57.62	60.51	659,000
12 Apr 13	59.21000 +0.18	59.26	58.67	58.88	601,200
11 Apr 13	59.03000 -0.63	59.62	58.70	59.61	794,800
10 Apr 13	59.66000 +0.79	60.19	59.00	59.13	399,300
09 Apr 13	58.87000 +0.03	59.03	58.39	58.83	386,300
08 Apr 13	58.84000 -0.05	59.01	58.17	58.94	262,300
05 Apr 13	58.89000 -0.17	59.05	58.19	58.41	568,300
04 Apr 13	59.06000 +0.89	59.16	58.26	58.35	548,100
03 Apr 13	58.17000 -0.66	58.93	58.17	58.75	706,600
02 Apr 13	58.83000 -0.20	59.33	58.63	59.32	304,100
01 Apr 13	59.03000 -0.64	59.76	58.91	59.65	246,700
28 Mar 13	59.67000 +0.70	59.77	58.79	59.06	510,300
27 Mar 13	58.97000 +0.21	59.07	58.32	58.55	445,100
26 Mar 13	58.76000 +0.10	59.06	58.62	58.91	405,400
25 Mar 13	58.66000 -0.11	59.09	58.47	59.03	451,200
22 Mar 13	58.77000 -0.11	59.21	58.69	59.20	485,200
21 Mar 13	58.88000 -0.84	59.85	58.76	59.22	474,000
20 Mar 13	59.72000 -0.53	60.69	59.71	60.29	494,700
19 Mar 13	60.25000 +0.15	60.41	59.96	60.15	253,100
18 Mar 13	60.10000 -0.45	60.45	59.81	59.93	373,800
15 Mar 13	60.55000 -0.35	60.84	60.40	60.84	414,100
14 Mar 13	60.90000 +0.47	61.31	60.34	60.57	222,500
13 Mar 13	60.43000 +0.28	60.65	60.10	60.16	271,500
12 Mar 13	60.15000 -0.09	60.34	59.99	60.17	311,100
11 Mar 13	60.24000 +0.34	60.63	59.55	59.64	293,800
08 Mar 13	59.90000 +0.96	60.15	59.20	59.31	380,000
07 Mar 13	58.94000 -0.03	59.60	58.90	59.13	301,000
06 Mar 13	58.97000 +0.47	59.15	58.57	58.73	374,800
05 Mar 13	58.50000 +0.73	58.85	58.08	58.08	618,500
04 Mar 13	57.77000 +0.25	57.91	57.01	57.30	323,000
01 Mar 13	57.52000 +0.02	57.87	56.66	57.27	519,900
28 Feb 13	57.50000 -0.18	58.00	57.47	57.73	990,100
27 Feb 13	57.68000 +0.22	58.12	57.27	57.57	701,600
26 Feb 13	57.46000 +0.11	57.75	56.90	57.65	386,100
25 Feb 13	57.35000 -1.54	59.38	57.29	59.06	319,800
22 Feb 13	58.89000 +0.12	59.15	58.70	58.77	354,600
21 Feb 13	58.77000 -0.23	59.09	58.47	58.91	229,900
20 Feb 13	59.00000 -0.63	59.78	58.92	59.62	290,800
19 Feb 13	59.63000 +0.48	59.73	59.13	59.16	439,300
15 Feb 13	59.15000 -0.02	59.32	58.94	58.99	279,100
14 Feb 13	59.17000 +0.04	59.22	58.88	58.90	227,700
13 Feb 13	59.13000 +0.12	59.24	58.67	59.05	373,300
12 Feb 13	59.01000 +0.00	59.23	58.85	59.07	340,900
11 Feb 13	59.01000 +0.14	59.17	58.61	58.75	356,300
08 Feb 13	58.87000 +0.47	58.87	58.47	58.67	425,000
07 Feb 13	58.40000 -0.02	58.65	57.56	58.64	451,300
06 Feb 13	58.42000 +0.34	58.42	57.57	57.70	641,700
05 Feb 13	58.08000 +0.00	58.39	56.89	58.10	700,900
04 Feb 13	58.08000 -0.58	58.66	57.59	58.50	679,500
01 Feb 13	58.66000 +1.27	61.86	58.53	60.24	1,784,500
31 Jan 13	57.39000 +0.25	57.51	56.60	56.93	465,000
30 Jan 13	57.14000 +0.33	57.19	56.65	56.88	673,500
29 Jan 13	56.81000 +0.71	56.96	55.77	56.12	464,300
28 Jan 13	56.10000 +0.61	56.15	55.52	55.64	453,000
25 Jan 13	55.49000 -0.11	55.63	55.20	55.60	737,600
24 Jan 13	55.60000 -0.95	56.23	55.42	56.22	769,500
23 Jan 13	56.55000 +0.30	56.56	56.05	56.18	452,100
22 Jan 13	56.25000 +0.15	56.43	55.85	56.00	798,100
18 Jan 13	56.10000 +0.51	56.33	55.29	55.71	393,100
17 Jan 13	55.59000 +0.59	56.14	55.04	55.40	632,200
16 Jan 13	55.00000 -0.58	55.56	54.97	55.56	306,900
15 Jan 13	55.58000 -0.11	55.69	55.26	55.33	249,700
14 Jan 13	55.69000 +0.03	55.69	55.27	55.49	157,900
11 Jan 13	55.66000 +0.35	55.66	54.95	55.37	300,100
10 Jan 13	55.31000 +0.02	55.67	54.99	55.43	462,700
09 Jan 13	55.29000 +0.77	55.31	54.58	54.80	416,900
08 Jan 13	54.52000 -0.84	55.40	54.39	55.19	578,200
07 Jan 13	55.36000 -0.55	55.84	55.31	55.61	311,600
04 Jan 13	55.91000 +0.43	55.93	55.31	55.38	387,600
03 Jan 13	55.48000 +0.23	55.78	54.95	55.10	455,300
02 Jan 13	55.25000 +1.73	55.25	54.33	54.36	429,300
31 Dec 12	53.52000 +0.48	53.55	52.67	52.89	336,800
28 Dec 12	53.04000 +0.14	53.41	52.63	52.73	280,600
27 Dec 12	52.90000 -0.24	53.34	52.71	53.34	332,200
26 Dec 12	53.14000 -0.54	53.87	53.07	53.65	225,600
24 Dec 12	53.68000 +0.01	54.07	53.35	53.54	167,600
21 Dec 12	53.67000 -0.37	54.04	53.25	53.48	714,000
20 Dec 12	54.04000 +0.24	54.23	53.52	53.98	634,800
19 Dec 12	53.80000 +0.29	54.70	53.71	54.66	560,500
18 Dec 12	53.51000 +0.66	53.53	52.83	52.92	561,200
17 Dec 12	52.85000 +1.30	52.85	51.69	51.81	407,500
14 Dec 12	51.55000 -0.89	52.69	51.06	52.36	747,200
13 Dec 12	52.44000 -0.33	52.93	52.42	52.57	498,500
12 Dec 12	52.77000 +0.12	53.66	52.65	52.90	732,800
11 Dec 12	52.65000 +0.47	52.65	52.16	52.32	426,000
10 Dec 12	52.18000 +0.19	52.52	51.69	51.92	351,900
07 Dec 12	51.99000 +0.07	52.19	51.79	52.13	217,200
06 Dec 12	51.92000 +0.05	52.02	51.65	51.91	300,100
05 Dec 12	51.87000 +0.65	52.07	51.20	51.38	258,700
04 Dec 12	51.22000 +0.27	51.44	50.77	50.82	397,700
03 Dec 12	50.95000 -0.25	51.50	50.61	51.44	593,300
30 Nov 12	51.20000 -0.07	51.53	50.97	51.29	577,700
29 Nov 12	51.27000 +0.56	51.39	50.86	50.96	395,700
28 Nov 12	50.71000 +0.08	50.87	50.16	50.49	477,600
27 Nov 12	50.63000 +0.03	50.89	50.31	50.60	423,100
26 Nov 12	50.60000 +0.44	50.62	50.16	50.16	341,300
23 Nov 12	50.16000 +0.27	50.33	49.85	49.97	391,500
21 Nov 12	49.89000 +0.42	50.00	49.35	49.51	558,100
20 Nov 12	49.47000 +0.22	49.68	49.06	49.19	505,000
19 Nov 12	49.25000 +0.61	49.67	48.78	49.67	1,210,600
16 Nov 12	48.64000 -0.34	49.20	48.36	49.17	1,206,100
15 Nov 12	48.98000 +0.18	49.38	48.76	48.86	869,000
14 Nov 12	48.80000 -1.18	50.37	48.77	50.02	653,600
13 Nov 12	49.98000 -0.74	50.82	49.95	50.47	509,200
12 Nov 12	50.72000 -0.36	51.51	50.01	51.33	1,054,100
09 Nov 12	51.08000 -0.19	51.54	50.82	51.14	298,300
08 Nov 12	51.27000 -0.76	52.38	51.00	51.89	621,900
07 Nov 12	52.03000 -1.56	53.69	51.71	53.49	430,600
06 Nov 12	53.59000 +0.53	53.83	53.01	53.33	287,400
05 Nov 12	53.06000 +0.20	53.18	52.62	53.01	321,300
02 Nov 12	52.86000 -0.56	53.72	52.82	53.04	462,900
01 Nov 12	53.42000 +0.50	54.13	53.09	53.09	632,200
31 Oct 12	52.92000 +0.26	53.07	52.50	52.61	474,000
26 Oct 12	52.66000 -0.17	52.90	52.31	52.87	313,400
25 Oct 12	52.83000 -0.34	53.49	52.58	53.36	332,200
24 Oct 12	53.17000 +0.35	53.41	52.62	52.90	428,300
23 Oct 12	52.82000 -0.59	53.02	52.62	52.73	784,800
22 Oct 12	53.41000 +0.48	53.51	52.65	52.74	635,000
19 Oct 12	52.93000 -0.58	54.14	52.79	53.10	873,500
18 Oct 12	53.51000 -6.50	56.18	53.50	55.31	2,096,500
17 Oct 12	60.01000 +1.18	60.20	58.97	58.98	276,100
16 Oct 12	58.83000 +1.17	58.85	57.72	58.03	310,700
15 Oct 12	57.66000 +0.56	57.86	57.04	57.10	289,600
12 Oct 12	57.10000 -1.13	58.29	57.04	58.00	265,200
11 Oct 12	58.23000 +0.25	58.74	58.13	58.52	242,700
10 Oct 12	57.98000 -0.10	58.43	57.86	58.08	371,600
09 Oct 12	58.08000 -0.29	58.36	57.56	58.05	275,000
08 Oct 12	58.37000 -0.10	58.47	58.10	58.39	153,200
05 Oct 12	58.47000 +0.42	58.86	58.21	58.34	215,500
04 Oct 12	58.05000 +0.77	58.11	57.29	57.45	264,500
03 Oct 12	57.28000 -0.43	57.89	57.23	57.89	253,300
02 Oct 12	57.71000 +0.19	57.82	57.27	57.55	243,100
01 Oct 12	57.52000 -0.35	57.98	57.31	57.87	558,600
28 Sep 12	57.87000 +0.16	58.00	57.43	57.45	307,200
27 Sep 12	57.71000 +0.51	57.72	57.05	57.50	206,100
26 Sep 12	57.20000 -0.47	57.69	57.06	57.67	207,000
25 Sep 12	57.67000 -0.67	58.98	57.63	58.72	197,900
24 Sep 12	58.34000 -0.26	59.05	58.29	58.55	344,000
21 Sep 12	58.60000 -0.91	59.97	58.59	59.86	485,800
20 Sep 12	59.51000 +0.41	59.60	58.56	58.73	403,800
19 Sep 12	59.10000 -0.21	59.76	59.00	59.09	374,100
18 Sep 12	59.31000 -0.22	59.58	59.26	59.36	386,800
17 Sep 12	59.53000 -0.47	60.00	59.50	59.91	357,200
14 Sep 12	60.00000 +0.01	60.69	59.84	60.22	455,300
13 Sep 12	59.99000 +0.47	60.18	58.85	59.29	446,800
12 Sep 12	59.52000 -0.30	60.17	59.29	60.00	306,600
11 Sep 12	59.82000 +0.32	59.99	59.45	59.45	403,300
10 Sep 12	59.50000 -0.39	59.98	59.23	59.93	349,700
07 Sep 12	59.89000 +0.40	59.98	59.68	59.70	256,500
06 Sep 12	59.49000 +0.76	59.89	58.85	58.85	412,500
05 Sep 12	58.73000 -0.76	59.68	58.56	59.47	422,500
04 Sep 12	59.49000 +0.75	59.50	58.36	58.64	438,100
31 Aug 12	58.74000 +1.03	58.88	57.78	58.00	425,800
30 Aug 12	57.71000 +0.21	57.72	57.15	57.23	281,100
29 Aug 12	57.50000 -0.11	57.80	57.37	57.55	370,900
28 Aug 12	57.61000 +0.13	57.96	57.30	57.39	146,500
27 Aug 12	57.48000 -0.05	58.05	57.33	57.79	239,900
24 Aug 12	57.53000 +0.46	57.65	56.89	57.05	112,700
23 Aug 12	57.07000 -0.48	57.78	57.05	57.57	154,100
22 Aug 12	57.55000 -0.31	58.12	57.24	57.73	205,000
21 Aug 12	57.86000 +0.13	58.35	57.57	57.79	249,000
20 Aug 12	57.73000 -0.02	57.82	57.27	57.54	140,200
17 Aug 12	57.75000 +0.36	57.95	57.36	57.42	346,500
16 Aug 12	57.39000 +0.31	57.67	56.72	57.00	258,900
15 Aug 12	57.08000 +1.03	57.20	55.99	56.10	188,800
14 Aug 12	56.05000 -0.24	57.16	55.92	56.68	246,600
13 Aug 12	56.29000 -0.34	56.65	55.79	56.65	131,000
10 Aug 12	56.63000 +0.47	56.69	55.76	55.87	243,500
09 Aug 12	56.16000 -0.30	56.83	56.06	56.36	537,500
08 Aug 12	56.46000 -0.15	57.00	56.20	56.26	229,700
07 Aug 12	56.61000 +0.43	56.72	56.31	56.50	302,800
06 Aug 12	56.18000 +0.29	56.72	55.79	55.85	299,800
03 Aug 12	55.89000 +1.84	56.16	54.72	54.95	374,100
02 Aug 12	54.05000 -1.33	55.25	53.81	54.90	728,300
01 Aug 12	55.38000 -0.29	56.19	55.32	55.96	575,800
31 Jul 12	55.67000 -0.59	56.30	55.64	56.19	503,400
30 Jul 12	56.26000 +0.35	56.45	55.79	55.85	625,000
27 Jul 12	55.91000 -0.92	56.22	52.75	56.00	1,143,400
26 Jul 12	56.83000 +0.52	57.89	56.37	57.34	373,500
25 Jul 12	56.31000 +0.20	56.39	55.70	56.12	478,900
24 Jul 12	56.11000 -0.94	57.20	55.75	57.20	572,900
23 Jul 12	57.05000 -0.19	57.22	56.15	56.28	709,600
20 Jul 12	57.24000 -0.97	57.94	57.05	57.88	540,200
19 Jul 12	58.21000 +0.01	58.35	57.70	58.23	443,200
18 Jul 12	58.20000 +0.69	58.24	57.12	57.27	608,000
17 Jul 12	57.51000 +0.89	57.52	56.37	56.72	712,000
16 Jul 12	56.62000 -0.14	56.83	56.29	56.41	380,600
13 Jul 12	56.76000 +1.38	56.80	55.42	55.68	358,700
12 Jul 12	55.38000 -0.15	55.55	54.80	54.93	405,400
11 Jul 12	55.53000 +0.65	55.62	54.81	54.99	387,600
10 Jul 12	54.88000 -0.15	55.47	54.69	55.31	396,000
09 Jul 12	55.03000 -0.04	55.14	54.84	54.84	434,600
06 Jul 12	55.07000 -0.41	55.21	54.78	54.94	330,700
05 Jul 12	55.48000 -0.17	55.61	55.02	55.42	378,100
03 Jul 12	55.65000 +1.00	55.89	54.66	54.73	211,400
02 Jul 12	54.65000 +1.44	54.71	53.37	53.52	541,000
29 Jun 12	53.21000 +1.44	53.66	52.45	53.39	581,200
28 Jun 12	51.77000 +0.60	51.77	50.46	50.82	307,600
27 Jun 12	51.17000 +0.51	51.28	50.35	50.70	270,300
26 Jun 12	50.66000 +0.53	50.89	50.04	50.34	424,500
25 Jun 12	50.13000 -1.55	51.08	50.00	51.04	618,700
22 Jun 12	51.68000 -0.07	52.13	51.58	52.00	521,800
21 Jun 12	51.75000 -1.67	53.93	51.54	53.58	399,600
20 Jun 12	53.42000 +0.90	53.60	52.26	52.56	524,800
19 Jun 12	52.52000 +0.59	53.00	51.69	51.99	491,500
18 Jun 12	51.93000 +0.39	51.97	51.00	51.13	307,400
15 Jun 12	51.54000 +0.48	51.73	50.98	51.22	401,100
14 Jun 12	51.06000 +0.45	51.24	50.72	50.79	197,900
13 Jun 12	50.61000 -0.41	51.29	50.42	50.97	330,300
12 Jun 12	51.02000 +0.25	51.30	50.66	50.99	437,200
11 Jun 12	50.77000 -0.11	51.46	50.48	51.45	527,400
08 Jun 12	50.88000 +0.07	51.03	50.30	50.59	233,500
07 Jun 12	50.81000 +0.02	51.61	50.79	51.27	272,500
06 Jun 12	50.79000 +1.36	50.79	49.61	49.79	298,500
05 Jun 12	49.43000 +0.36	49.61	48.82	48.82	553,700
04 Jun 12	49.07000 +0.05	49.31	48.80	49.21	961,100
01 Jun 12	49.02000 -1.15	49.56	48.97	49.47	468,100
31 May 12	50.17000 -0.06	50.41	49.52	50.34	457,100
30 May 12	50.23000 -0.57	50.47	49.87	50.28	354,700
29 May 12	50.80000 +0.50	50.94	50.24	50.46	381,300
25 May 12	50.30000 -0.06	50.66	50.06	50.52	267,100
24 May 12	50.36000 +0.11	50.44	49.69	50.29	335,100
23 May 12	50.25000 -0.44	50.41	49.59	50.31	392,000
22 May 12	50.69000 +0.22	51.09	50.34	50.56	377,000
21 May 12	50.47000 +0.28	50.89	49.85	50.26	332,500
18 May 12	50.19000 -0.55	50.98	50.08	50.85	393,300
17 May 12	50.74000 -1.13	52.01	50.73	51.93	692,800
16 May 12	51.87000 -0.35	52.58	51.80	52.37	418,300
15 May 12	52.22000 -0.48	52.78	52.03	52.59	404,100
14 May 12	52.70000 -0.29	52.93	52.03	52.51	582,100
11 May 12	52.99000 -0.62	53.38	52.74	53.13	615,400
10 May 12	53.61000 +0.54	54.08	53.42	53.42	489,900
09 May 12	53.07000 -1.69	53.86	53.00	53.85	934,600
08 May 12	54.76000 +0.41	54.85	54.02	54.02	479,200
07 May 12	54.35000 +0.01	54.65	53.69	54.10	592,000
04 May 12	54.34000 -1.16	55.53	54.34	55.26	639,700
03 May 12	55.50000 -1.31	56.97	55.44	56.70	712,000
02 May 12	56.81000 -0.73	57.35	56.32	57.25	484,700
01 May 12	57.54000 -0.60	58.91	55.40	55.50	407,200
30 Apr 12	58.14000 -0.29	58.40	57.70	58.40	450,600
27 Apr 12	58.43000 -0.34	58.82	57.82	58.77	543,500
26 Apr 12	58.77000 +0.96	58.81	57.38	57.89	497,400
25 Apr 12	57.81000 +0.70	58.02	57.02	57.66	442,300
24 Apr 12	57.11000 +0.76	57.26	56.31	56.51	229,200
23 Apr 12	56.35000 -0.40	56.48	55.82	56.10	239,400
20 Apr 12	56.75000 -0.86	57.96	56.72	57.88	420,700
19 Apr 12	57.61000 +0.21	57.99	57.12	57.62	440,800
18 Apr 12	57.40000 -0.58	57.73	57.22	57.59	240,600
17 Apr 12	57.98000 +0.97	58.18	57.30	57.44	287,100
16 Apr 12	57.01000 +0.64	57.05	56.30	56.74	365,400
13 Apr 12	56.37000 -1.52	57.58	56.37	57.58	316,900
12 Apr 12	57.89000 +0.41	57.93	57.29	57.65	444,900
11 Apr 12	57.48000 +0.58	57.67	57.18	57.51	480,800
10 Apr 12	56.90000 -0.74	57.76	56.76	57.69	444,200
09 Apr 12	57.64000 -0.60	57.86	57.31	57.50	306,600
05 Apr 12	58.24000 -0.74	58.87	58.13	58.87	301,300
04 Apr 12	58.98000 -0.27	59.50	58.53	58.88	395,700
03 Apr 12	59.25000 -0.11	59.50	58.70	59.30	468,200
02 Apr 12	59.36000 -0.11	59.87	58.89	59.27	422,000
30 Mar 12	59.47000 +0.57	59.64	58.45	59.08	472,800
29 Mar 12	58.90000 -0.96	59.42	58.54	59.42	286,000
28 Mar 12	59.86000 +0.04	59.95	59.17	59.71	329,700
27 Mar 12	59.82000 +0.12	59.97	59.43	59.82	437,100
26 Mar 12	59.70000 +1.40	59.70	58.63	58.70	323,500
23 Mar 12	58.30000 +0.67	58.34	57.63	57.87	332,100
22 Mar 12	57.63000 -0.63	58.16	57.51	57.76	342,000
21 Mar 12	58.26000 -0.50	58.77	57.80	58.74	313,700
20 Mar 12	58.76000 +0.37	59.22	57.55	57.99	307,900
19 Mar 12	58.39000 -0.01	58.80	58.19	58.41	198,000
16 Mar 12	58.40000 -0.21	59.15	58.24	58.54	436,900
15 Mar 12	58.61000 +0.23	58.87	58.02	58.46	484,000
14 Mar 12	58.38000 +0.04	58.51	57.81	58.40	327,500
13 Mar 12	58.34000 +1.65	58.34	56.87	57.17	550,100
12 Mar 12	56.69000 +0.62	56.84	55.97	56.17	388,400
09 Mar 12	56.07000 +0.92	56.38	55.07	55.15	450,700
08 Mar 12	55.15000 -0.17	55.84	54.56	55.64	636,900
07 Mar 12	55.32000 +0.12	55.67	54.97	55.45	347,100
06 Mar 12	55.20000 -1.41	56.02	54.95	55.98	392,800
05 Mar 12	56.61000 +0.70	56.77	55.56	55.90	392,600
02 Mar 12	55.91000 -1.32	57.24	55.79	57.07	398,700
01 Mar 12	57.23000 -0.44	57.65	56.81	57.65	426,200
29 Feb 12	57.67000 +1.02	57.89	56.82	56.84	555,700
28 Feb 12	56.65000 -0.37	57.11	56.37	56.97	239,000
27 Feb 12	57.02000 -0.70	57.37	56.41	57.26	297,100
24 Feb 12	57.72000 +0.32	57.86	56.96	57.36	266,100
23 Feb 12	57.40000 +0.17	57.70	57.08	57.52	251,200
22 Feb 12	57.23000 -0.65	57.96	57.10	57.85	445,700
21 Feb 12	57.88000 +0.61	57.92	57.22	57.55	353,500
17 Feb 12	57.27000 +0.18	57.43	57.15	57.23	192,700
16 Feb 12	57.09000 +0.47	57.30	56.52	56.53	255,600
15 Feb 12	56.62000 +0.12	57.25	56.48	56.76	398,400
14 Feb 12	56.50000 +0.54	56.56	55.18	55.71	727,900
13 Feb 12	55.96000 +0.14	56.51	55.67	56.00	388,400
10 Feb 12	55.82000 -0.25	56.26	55.32	55.60	395,800
09 Feb 12	56.07000 -0.18	56.61	55.55	56.43	364,200
08 Feb 12	56.25000 -0.51	57.14	56.04	56.72	432,400
07 Feb 12	56.76000 +0.37	56.89	56.01	56.32	457,600
06 Feb 12	56.39000 +0.13	56.45	55.70	56.08	255,400
03 Feb 12	56.26000 +0.77	56.46	55.85	56.29	748,900
02 Feb 12	55.49000 -0.48	56.28	55.33	56.14	640,300
01 Feb 12	55.97000 +1.48	56.73	54.94	55.48	731,400
31 Jan 12	54.49000 -1.48	55.99	54.16	55.99	901,900
30 Jan 12	55.97000 -0.17	56.36	55.20	55.45	357,400
27 Jan 12	56.14000 -0.38	56.55	55.89	56.24	267,400
26 Jan 12	56.52000 -0.11	57.08	55.88	57.03	430,900
25 Jan 12	56.63000 +0.40	56.69	55.84	56.10	385,900
24 Jan 12	56.23000 +0.41	56.44	55.56	55.56	415,500
23 Jan 12	55.82000 +0.47	56.27	55.18	55.30	258,900
20 Jan 12	55.35000 +0.66	55.36	54.37	54.48	485,500
19 Jan 12	54.69000 +0.28	55.04	54.47	54.70	408,800
18 Jan 12	54.41000 +0.41	54.42	53.65	53.86	274,900
17 Jan 12	54.00000 +0.64	54.23	53.83	53.90	355,400
13 Jan 12	53.36000 -0.39	53.48	52.87	53.05	270,600
12 Jan 12	53.75000 +0.25	54.04	53.53	53.73	265,800
11 Jan 12	53.50000 +0.06	53.54	53.03	53.11	122,500
10 Jan 12	53.44000 +1.99	53.46	51.96	52.06	397,600
09 Jan 12	51.45000 -0.77	52.02	51.19	51.75	504,800
06 Jan 12	52.22000 -0.45	52.76	51.93	52.76	282,900
05 Jan 12	52.67000 -0.03	52.88	51.28	52.26	360,800
04 Jan 12	52.70000 -0.35	53.00	52.65	52.92	417,200
03 Jan 12	53.05000 +0.80	53.84	52.99	53.65	453,200
30 Dec 11	52.25000 -0.09	52.46	52.07	52.42	176,400
29 Dec 11	52.34000 +0.57	52.55	51.71	51.77	168,800
28 Dec 11	51.77000 -0.59	52.74	51.75	52.22	201,700
27 Dec 11	52.36000 -0.14	52.68	52.12	52.40	176,000
23 Dec 11	52.50000 +0.85	52.55	51.75	51.94	225,800
22 Dec 11	51.65000 +0.38	51.71	51.19	51.45	317,500
21 Dec 11	51.27000 +0.67	51.30	50.30	50.30	281,200
20 Dec 11	50.60000 +1.30	50.65	50.01	50.23	417,000
19 Dec 11	49.30000 -1.41	51.36	49.19	50.96	461,900
16 Dec 11	50.71000 +1.24	50.83	49.83	49.90	893,400
15 Dec 11	49.47000 +0.69	49.82	49.11	49.41	392,200
14 Dec 11	48.78000 -0.28	49.47	48.45	48.52	319,400
13 Dec 11	49.06000 -0.80	50.58	48.79	50.41	415,400
12 Dec 11	49.86000 -1.52	50.64	49.35	50.48	589,700
09 Dec 11	51.38000 +1.42	51.60	50.05	50.36	545,900
08 Dec 11	49.96000 -1.74	51.20	49.81	50.94	397,000
07 Dec 11	51.70000 +0.20	51.85	50.54	50.97	443,000
06 Dec 11	51.50000 +0.65	51.88	50.53	50.86	410,600
05 Dec 11	50.85000 +1.18	51.55	50.24	50.47	610,300
02 Dec 11	49.67000 -0.97	51.35	49.61	51.14	560,400
01 Dec 11	50.64000 -0.86	51.57	50.50	51.08	338,700
30 Nov 11	51.50000 +2.39	51.85	50.48	50.96	482,000
29 Nov 11	49.11000 -1.16	50.24	48.87	50.22	493,500
28 Nov 11	50.27000 +1.65	50.45	49.63	50.44	422,500
25 Nov 11	48.62000 +0.08	49.36	48.33	48.33	170,200
23 Nov 11	48.54000 -1.46	49.47	48.53	49.47	465,700
22 Nov 11	50.00000 +0.58	50.70	49.37	49.59	403,500
21 Nov 11	49.42000 -1.28	49.93	49.21	49.78	390,700
18 Nov 11	50.70000 +0.36	51.36	50.21	50.69	377,300
17 Nov 11	50.34000 -0.84	51.96	50.13	51.13	363,800
16 Nov 11	51.18000 -1.14	52.39	51.15	51.70	284,900
15 Nov 11	52.32000 +0.76	52.69	51.28	51.52	383,300
14 Nov 11	51.56000 -1.01	52.56	51.39	52.37	265,300
11 Nov 11	52.57000 +1.32	52.83	51.96	51.98	257,000
10 Nov 11	51.25000 -0.07	52.12	50.72	52.00	434,200
09 Nov 11	51.32000 -2.20	52.56	51.14	51.98	514,400
08 Nov 11	53.52000 +0.29	53.66	52.04	53.54	401,600
07 Nov 11	53.23000 +1.29	53.32	51.83	51.98	426,400
04 Nov 11	51.94000 -0.32	52.34	51.44	51.64	277,500
03 Nov 11	52.26000 +1.12	52.38	50.73	51.97	471,000
02 Nov 11	51.14000 +1.46	51.55	49.85	50.03	800,700
01 Nov 11	49.68000 -2.55	51.18	49.57	50.23	822,200
31 Oct 11	52.23000 -1.60	53.43	51.95	53.04	666,900
28 Oct 11	53.83000 -1.02	54.79	53.77	54.79	675,700
27 Oct 11	54.85000 +1.80	55.51	53.73	55.35	693,100
26 Oct 11	53.05000 +1.59	53.43	51.11	52.43	783,700
25 Oct 11	51.46000 -1.94	52.98	51.15	52.70	1,028,700
24 Oct 11	53.40000 +0.33	54.19	52.37	52.86	696,500
21 Oct 11	53.07000 +1.56	53.29	51.56	51.78	760,600
20 Oct 11	51.51000 +1.43	51.65	49.88	50.19	527,600
19 Oct 11	50.08000 -1.32	51.82	50.01	51.20	606,200
18 Oct 11	51.40000 +2.10	51.75	48.89	49.54	336,300
17 Oct 11	49.30000 -1.83	51.06	49.13	50.95	438,400
14 Oct 11	51.13000 +0.78	51.23	50.09	50.99	307,000
13 Oct 11	50.35000 -0.08	50.68	48.62	49.87	715,700
12 Oct 11	50.43000 +1.07	51.15	49.36	49.36	536,800
11 Oct 11	49.36000 -0.96	50.89	49.21	49.63	447,200
10 Oct 11	50.32000 +2.57	50.37	48.77	48.77	370,900
07 Oct 11	47.75000 -1.93	50.00	47.71	49.86	518,400
06 Oct 11	49.68000 +1.57	49.87	47.90	47.94	614,100
05 Oct 11	48.11000 +0.51	48.40	46.97	47.41	469,800
04 Oct 11	47.60000 +2.61	47.72	44.67	44.71	947,500
03 Oct 11	44.99000 -0.96	46.65	44.95	45.80	987,400
30 Sep 11	45.95000 -1.72	47.60	45.95	46.91	727,900
29 Sep 11	47.67000 +1.53	47.81	46.08	47.28	457,900
28 Sep 11	46.14000 -1.91	48.19	46.12	48.16	398,400
27 Sep 11	48.05000 +1.03	48.85	47.70	48.11	887,900
26 Sep 11	47.02000 +0.99	47.12	45.42	46.45	605,200
23 Sep 11	46.03000 +0.67	46.28	44.84	45.09	655,200
22 Sep 11	45.36000 -1.55	46.11	44.51	45.23	924,000
21 Sep 11	46.91000 -3.32	50.41	46.90	50.00	601,600
20 Sep 11	50.23000 +0.05	51.56	50.22	50.64	614,700
19 Sep 11	50.18000 -1.70	51.05	49.69	51.05	704,400
16 Sep 11	51.88000 -0.71	52.65	51.50	52.23	890,700
15 Sep 11	52.59000 +0.13	53.09	52.03	52.91	568,600
14 Sep 11	52.46000 +1.05	53.32	50.48	51.79	776,800
13 Sep 11	51.41000 +1.09	51.62	50.08	50.70	705,100
12 Sep 11	50.32000 +0.41	50.33	48.90	48.95	377,900
09 Sep 11	49.91000 -1.66	51.30	49.68	50.90	509,900
08 Sep 11	51.57000 -0.29	52.10	51.11	51.34	481,000
07 Sep 11	51.86000 +2.38	51.89	50.19	50.35	440,800
06 Sep 11	49.48000 -0.29	49.63	47.61	47.61	517,500
02 Sep 11	49.77000 -2.11	51.03	49.67	50.53	510,300
01 Sep 11	51.88000 -1.49	53.87	51.81	53.53	499,700
31 Aug 11	53.37000 +0.49	53.99	52.74	53.20	546,800
30 Aug 11	52.88000 -0.43	53.32	51.79	52.93	513,500
29 Aug 11	53.31000 +2.84	53.33	50.95	50.95	557,700
26 Aug 11	50.47000 +0.97	50.60	48.31	49.04	453,600
25 Aug 11	49.50000 -1.28	51.46	49.03	51.21	426,400
24 Aug 11	50.78000 +0.90	50.91	49.45	49.86	427,500
23 Aug 11	49.88000 +2.00	49.88	47.70	48.34	587,300
22 Aug 11	47.88000 -0.82	49.85	47.77	49.78	579,600
19 Aug 11	48.70000 -0.23	50.22	48.21	48.27	559,800
18 Aug 11	48.93000 -2.90	50.51	48.60	50.12	643,800
17 Aug 11	51.83000 +0.53	52.23	51.37	51.63	582,100
16 Aug 11	51.30000 -0.19	51.88	50.48	50.74	641,400
15 Aug 11	51.49000 +1.03	51.64	50.84	50.95	538,700
12 Aug 11	50.46000 -1.09	52.02	50.15	51.97	546,100
11 Aug 11	51.55000 +3.21	52.45	48.20	48.55	1,060,600
10 Aug 11	48.34000 -2.27	50.22	48.10	49.07	1,420,200
09 Aug 11	50.61000 +4.84	50.67	45.93	46.40	1,741,900
08 Aug 11	45.77000 -5.51	50.73	45.16	50.63	1,482,100
05 Aug 11	51.28000 -0.83	52.70	49.74	52.61	780,800
04 Aug 11	52.11000 -3.01	54.69	52.03	54.50	893,700
03 Aug 11	55.12000 -0.54	56.02	54.55	55.72	585,500
02 Aug 11	55.66000 -1.27	56.91	55.62	56.58	548,300
01 Aug 11	56.93000 -1.28	58.85	56.77	58.70	771,000
29 Jul 11	58.21000 -0.59	58.85	57.73	58.12	409,200
28 Jul 11	58.80000 -0.49	59.70	58.65	59.11	575,200
27 Jul 11	59.29000 -0.88	60.14	59.28	59.71	673,200
26 Jul 11	60.17000 -1.58	62.00	59.74	62.00	968,800
25 Jul 11	61.75000 -0.73	62.22	61.65	61.72	374,300
22 Jul 11	62.48000 -0.03	62.51	62.09	62.45	261,600
21 Jul 11	62.51000 +1.01	62.95	61.73	61.79	295,600
20 Jul 11	61.50000 +0.29	61.61	60.76	61.31	381,600
19 Jul 11	61.21000 +0.95	61.37	60.48	60.61	395,400
18 Jul 11	60.26000 -0.65	60.60	59.43	60.60	663,300
15 Jul 11	60.91000 -0.51	61.73	60.54	61.73	321,100
14 Jul 11	61.42000 -0.48	62.30	61.17	62.12	461,400
13 Jul 11	61.90000 +0.88	62.48	61.04	61.42	470,700
12 Jul 11	61.02000 -0.18	61.78	60.92	61.16	483,100
11 Jul 11	61.20000 -2.27	62.91	61.09	62.80	412,400
08 Jul 11	63.47000 -0.32	64.32	62.99	63.10	734,200
07 Jul 11	63.79000 +0.92	63.86	63.35	63.40	501,400
06 Jul 11	62.87000 +0.43	63.14	62.16	62.39	418,400
05 Jul 11	62.44000 +0.42	62.59	61.95	62.40	491,600
01 Jul 11	62.02000 +1.16	62.18	60.99	61.03	475,800
30 Jun 11	60.86000 +0.11	61.29	60.40	60.98	501,500
29 Jun 11	60.75000 +0.33	61.07	60.57	60.79	719,200
28 Jun 11	60.42000 +0.53	60.57	60.11	60.22	395,500
27 Jun 11	59.89000 -0.01	60.47	59.89	60.13	642,000
24 Jun 11	59.90000 -0.09	60.26	59.66	60.15	382,000
23 Jun 11	59.99000 -0.40	60.06	58.97	59.83	381,800
22 Jun 11	60.39000 -0.23	60.80	60.30	60.38	302,800
21 Jun 11	60.62000 +0.06	61.03	60.51	60.71	524,100
20 Jun 11	60.56000 +0.67	60.94	59.87	59.87	446,700
17 Jun 11	59.89000 -0.09	60.62	59.86	60.58	409,300
16 Jun 11	59.98000 +0.82	60.56	59.24	59.46	901,000
15 Jun 11	59.16000 -1.23	60.30	59.08	59.90	378,300
14 Jun 11	60.39000 +0.68	61.00	60.02	60.18	428,600
13 Jun 11	59.71000 +0.49	59.93	59.15	59.23	379,900
10 Jun 11	59.22000 -0.90	59.85	59.06	59.56	490,500
09 Jun 11	60.12000 +0.26	60.25	59.60	60.11	414,100
08 Jun 11	59.86000 -0.64	60.37	59.55	60.34	456,800
07 Jun 11	60.50000 -0.47	61.36	60.40	61.29	458,700
06 Jun 11	60.97000 -0.54	61.60	60.78	61.27	503,100
03 Jun 11	61.51000 -0.74	62.17	61.35	61.61	376,600
02 Jun 11	62.25000 +0.19	62.40	61.82	62.28	518,700
01 Jun 11	62.06000 -1.47	63.73	61.98	63.61	571,400
31 May 11	63.53000 +1.12	63.59	62.98	63.12	508,800
27 May 11	62.41000 +0.52	62.55	62.07	62.18	249,100
26 May 11	61.89000 +0.44	62.07	61.16	61.23	503,400
25 May 11	61.45000 +0.06	61.79	61.04	61.24	1,165,500
24 May 11	61.39000 -0.14	61.99	61.23	61.65	382,800
23 May 11	61.53000 -1.09	62.10	61.37	61.91	505,800
20 May 11	62.62000 -0.28	63.09	62.49	62.87	314,800
19 May 11	62.90000 +0.27	63.10	62.64	62.92	378,000
18 May 11	62.63000 +0.60	62.74	61.82	62.13	304,100
17 May 11	62.03000 -0.26	62.14	61.57	62.07	359,500
16 May 11	62.29000 +0.47	62.69	61.51	61.63	339,700
13 May 11	61.82000 -1.03	62.87	61.60	62.80	334,500
12 May 11	62.85000 +0.20	63.14	62.28	62.48	331,000
11 May 11	62.65000 -0.59	63.32	62.23	63.19	349,900
10 May 11	63.24000 +0.51	63.38	62.75	63.00	279,900
09 May 11	62.73000 +0.63	62.92	62.05	62.13	331,800
06 May 11	62.10000 -0.10	63.11	61.60	62.87	327,900
05 May 11	62.20000 -0.56	62.82	61.92	62.41	400,100
04 May 11	62.76000 -0.76	63.63	62.55	63.49	593,500
03 May 11	63.52000 +0.64	63.60	62.68	63.24	567,800
02 May 11	62.88000 -0.42	63.44	62.47	63.24	481,400
29 Apr 11	63.30000 +0.37	63.50	62.62	62.90	464,000
28 Apr 11	62.93000 +1.29	63.21	61.45	61.45	756,700
27 Apr 11	61.64000 +0.04	61.99	61.13	61.83	402,800
26 Apr 11	61.60000 +1.32	63.73	60.60	60.60	731,900
25 Apr 11	60.28000 -0.04	60.53	59.82	60.20	499,600
21 Apr 11	60.32000 -0.08	60.65	60.20	60.65	298,000
20 Apr 11	60.40000 +0.73	60.93	60.24	60.42	462,000
19 Apr 11	59.67000 +0.57	59.74	59.10	59.25	405,800
18 Apr 11	59.10000 -1.54	59.63	58.40	59.63	867,700
15 Apr 11	60.64000 +0.40	60.86	60.05	60.40	319,100
14 Apr 11	60.24000 -0.36	60.55	59.89	59.91	549,300
13 Apr 11	60.60000 +0.09	61.28	60.53	60.95	623,800
12 Apr 11	60.51000 -0.23	60.87	60.22	60.49	544,600
11 Apr 11	60.74000 +0.23	61.18	60.38	60.50	747,700
08 Apr 11	60.51000 -1.38	61.60	60.37	61.06	974,400
07 Apr 11	61.89000 -0.58	62.85	61.79	62.54	424,800
06 Apr 11	62.47000 +0.45	62.63	62.19	62.26	428,900
05 Apr 11	62.02000 -0.98	63.04	61.54	63.02	790,000
04 Apr 11	63.00000 -0.28	63.50	62.89	63.50	792,900
01 Apr 11	63.28000 +0.50	63.37	62.94	63.19	590,200
31 Mar 11	62.78000 +0.17	63.14	62.47	62.60	630,100
30 Mar 11	62.61000 +0.81	62.70	61.96	62.07	380,900
29 Mar 11	61.80000 +0.01	62.13	61.64	61.71	538,800
28 Mar 11	61.79000 -0.38	62.33	61.51	62.21	583,400
25 Mar 11	62.17000 +0.38	62.85	61.72	61.72	758,100
24 Mar 11	61.79000 -0.07	62.10	61.63	61.98	654,300
23 Mar 11	61.86000 -0.34	62.03	61.14	62.00	670,100
22 Mar 11	62.20000 +0.33	62.52	61.80	61.98	714,800
21 Mar 11	61.87000 +2.28	61.92	60.08	60.25	828,900
18 Mar 11	59.59000 +0.71	61.22	59.46	59.79	1,003,200
17 Mar 11	58.88000 +0.13	59.50	58.50	59.50	400,600
16 Mar 11	58.75000 -0.41	59.56	58.54	59.03	1,181,800
15 Mar 11	59.16000 -0.93	59.55	57.09	58.33	876,000
14 Mar 11	60.09000 -0.12	60.24	59.19	59.58	867,800
11 Mar 11	60.21000 -0.41	60.42	59.44	59.97	680,300
10 Mar 11	60.62000 -0.25	60.88	59.84	60.09	862,800
09 Mar 11	60.87000 +0.50	61.08	60.18	60.36	550,100
08 Mar 11	60.37000 +0.61	60.61	59.62	59.62	471,000
07 Mar 11	59.76000 +0.01	60.18	59.56	59.84	636,200
04 Mar 11	59.75000 -0.51	60.17	59.27	60.09	521,200
03 Mar 11	60.26000 +1.42	60.49	59.31	59.31	473,400
02 Mar 11	58.84000 -0.28	59.17	58.57	59.14	299,600
01 Mar 11	59.12000 -1.27	60.61	58.97	60.50	414,000
28 Feb 11	60.39000 +1.11	60.71	59.50	59.76	607,900
25 Feb 11	59.28000 +1.79	59.30	57.72	57.93	744,100
24 Feb 11	57.49000 -1.00	59.08	57.08	58.76	892,500
23 Feb 11	58.49000 -1.25	59.95	58.48	59.95	657,200
22 Feb 11	59.74000 -1.76	61.49	59.67	60.81	608,600
18 Feb 11	61.50000 -0.35	62.00	61.36	61.61	598,100
17 Feb 11	61.85000 +0.26	62.00	61.10	61.17	266,500
16 Feb 11	61.59000 +0.21	61.65	61.21	61.40	361,300
15 Feb 11	61.38000 +0.24	61.45	60.83	61.04	364,100
14 Feb 11	61.14000 +0.31	61.20	60.51	60.78	303,900
11 Feb 11	60.83000 +0.46	60.94	60.07	60.07	366,100
10 Feb 11	60.37000 -0.37	60.50	59.96	60.39	452,900
09 Feb 11	60.74000 -0.37	61.14	60.36	60.86	604,900
08 Feb 11	61.11000 +0.29	61.21	60.37	60.91	478,200
07 Feb 11	60.82000 +0.31	61.09	60.46	60.46	427,200
04 Feb 11	60.51000 +0.96	60.52	59.43	59.64	606,000
03 Feb 11	59.55000 -0.11	59.77	58.84	59.33	330,600
02 Feb 11	59.66000 -0.53	60.20	59.31	59.96	447,900
01 Feb 11	60.19000 +2.63	60.38	58.71	58.97	1,013,300
31 Jan 11	57.56000 +0.17	58.63	57.54	57.68	776,000
28 Jan 11	57.39000 -1.58	59.50	57.37	59.50	695,900
27 Jan 11	58.97000 +0.54	59.48	58.35	58.42	546,700
26 Jan 11	58.43000 -0.36	59.20	58.13	58.93	641,300
25 Jan 11	58.79000 -0.29	59.12	58.13	58.88	514,000
24 Jan 11	59.08000 +0.91	59.37	57.98	58.26	427,200
21 Jan 11	58.17000 +0.35	58.31	57.69	58.23	504,800
20 Jan 11	57.82000 -0.28	58.42	57.66	58.04	527,100
19 Jan 11	58.10000 -0.56	58.84	58.04	58.58	576,500
18 Jan 11	58.66000 +0.66	58.67	57.71	57.71	696,600
14 Jan 11	58.00000 +0.20	58.17	57.55	57.64	452,000
13 Jan 11	57.80000 -0.25	58.32	57.74	58.00	356,200
12 Jan 11	58.05000 +0.14	58.52	57.76	58.07	718,500
11 Jan 11	57.91000 +0.64	58.00	57.45	57.58	626,300
10 Jan 11	57.27000 +0.63	57.53	56.41	56.63	770,400
07 Jan 11	56.64000 +0.44	56.75	56.16	56.36	593,800
06 Jan 11	56.20000 +0.31	56.46	55.47	56.00	400,900
05 Jan 11	55.89000 +0.38	56.25	55.33	55.38	428,200
04 Jan 11	55.51000 +0.22	55.62	54.81	55.40	657,200
03 Jan 11	55.29000 +1.58	55.48	53.92	54.27	340,900
31 Dec 10	53.71000 -0.30	54.24	53.70	53.96	241,300
30 Dec 10	54.01000 -0.30	54.43	53.97	54.32	181,500
29 Dec 10	54.31000 -0.26	54.76	54.25	54.76	189,200
28 Dec 10	54.57000 +0.05	54.70	54.37	54.59	240,600
27 Dec 10	54.52000 +0.15	54.53	54.02	54.17	122,900
23 Dec 10	54.37000 -0.33	54.70	54.31	54.62	111,700
22 Dec 10	54.70000 +0.88	54.89	53.64	53.64	351,000
21 Dec 10	53.82000 +0.05	54.13	53.63	54.10	250,500
20 Dec 10	53.77000 -0.05	54.05	53.60	53.94	277,800
17 Dec 10	53.82000 +0.16	53.95	53.49	53.78	384,400
16 Dec 10	53.66000 +0.83	53.89	53.03	53.12	432,600
15 Dec 10	52.83000 -0.21	53.68	52.82	53.04	530,100
14 Dec 10	53.04000 -0.54	53.64	52.95	53.64	306,000
13 Dec 10	53.58000 -0.14	54.29	53.52	53.92	450,500
10 Dec 10	53.72000 +1.14	53.78	52.52	52.69	589,700
09 Dec 10	52.58000 +0.41	52.69	52.08	52.48	397,400
08 Dec 10	52.17000 +0.72	52.17	51.43	51.53	336,100
07 Dec 10	51.45000 +0.29	51.69	51.28	51.69	329,300
06 Dec 10	51.16000 -0.08	51.23	50.83	51.11	259,100
03 Dec 10	51.24000 -0.39	51.44	50.60	51.37	358,300
02 Dec 10	51.63000 +0.61	51.83	51.02	51.16	353,600
01 Dec 10	51.02000 +1.09	51.04	50.21	50.86	419,100
30 Nov 10	49.93000 -0.35	50.20	49.58	49.69	426,400
29 Nov 10	50.28000 +0.09	50.38	49.69	49.88	382,600
26 Nov 10	50.19000 -0.86	50.61	50.16	50.61	215,400
24 Nov 10	51.05000 +0.97	51.08	50.39	50.45	218,900
23 Nov 10	50.08000 -0.86	50.32	49.76	50.32	449,300
22 Nov 10	50.94000 +0.44	51.09	49.91	50.21	481,700
19 Nov 10	50.50000 -0.57	50.91	50.36	50.87	237,000
18 Nov 10	51.07000 +1.03	51.15	50.52	50.76	282,000
17 Nov 10	50.04000 +0.12	50.23	49.68	50.00	381,400
16 Nov 10	49.92000 -1.18	50.83	49.44	50.71	489,200
15 Nov 10	51.10000 +0.18	51.55	50.82	51.09	302,500
12 Nov 10	50.92000 -0.33	51.75	50.76	51.41	419,900
11 Nov 10	51.25000 -0.46	51.52	51.04	51.32	216,400
10 Nov 10	51.71000 +0.39	51.95	51.00	51.36	328,800
09 Nov 10	51.32000 -0.38	51.97	51.17	51.90	275,900
08 Nov 10	51.70000 +0.17	51.93	51.36	51.68	351,800
05 Nov 10	51.53000 -0.46	52.49	51.22	51.89	497,600
04 Nov 10	51.99000 +1.36	52.04	50.88	51.08	520,500
03 Nov 10	50.63000 -0.25	50.86	49.98	50.70	336,000
02 Nov 10	50.88000 +0.63	50.99	50.58	50.67	276,500
01 Nov 10	50.25000 +0.18	50.98	49.74	50.29	505,400
29 Oct 10	50.07000 +0.37	50.19	49.15	49.54	588,900
28 Oct 10	49.70000 -0.51	50.41	49.37	50.40	368,500
27 Oct 10	50.21000 -0.17	50.69	50.05	50.08	559,000
26 Oct 10	50.38000 +2.70	50.57	47.52	47.52	1,122,700
25 Oct 10	47.68000 -0.35	48.50	47.62	48.09	402,700
22 Oct 10	48.03000 -0.47	48.66	47.94	48.66	468,200
21 Oct 10	48.50000 +0.05	48.96	48.08	48.72	482,700
20 Oct 10	48.45000 +0.51	48.49	47.70	48.11	606,400
19 Oct 10	47.94000 -0.89	48.59	47.71	48.17	429,200
18 Oct 10	48.83000 +0.33	48.93	48.37	48.50	570,800
15 Oct 10	48.50000 -0.05	48.96	48.21	48.96	466,600
14 Oct 10	48.55000 -0.09	48.96	48.18	48.45	486,900
13 Oct 10	48.64000 +0.00	49.07	48.53	48.97	393,600
12 Oct 10	48.64000 +0.38	48.75	47.79	48.13	304,600
11 Oct 10	48.26000 -0.21	48.93	48.11	48.45	294,800
08 Oct 10	48.47000 -0.19	48.59	48.06	48.54	467,200
07 Oct 10	48.66000 -0.50	49.50	48.50	49.38	504,500
06 Oct 10	49.16000 +0.21	49.17	48.74	48.94	444,400
05 Oct 10	48.95000 +1.36	49.08	47.34	47.83	573,400
04 Oct 10	47.59000 -0.39	48.06	47.30	47.97	455,700
01 Oct 10	47.98000 -0.31	48.79	47.65	48.71	407,300
30 Sep 10	48.29000 -0.18	49.00	48.07	48.66	863,400
29 Sep 10	48.47000 -0.19	49.00	48.36	48.57	1,032,000
28 Sep 10	48.66000 +0.79	48.88	47.34	47.89	781,100
27 Sep 10	47.87000 +0.16	48.35	47.34	47.44	700,900
24 Sep 10	47.71000 +1.92	47.71	46.41	46.59	537,600
23 Sep 10	45.79000 -0.98	46.75	45.78	46.47	326,800
22 Sep 10	46.77000 -0.84	47.74	46.77	47.43	333,000
21 Sep 10	47.61000 -0.05	47.89	47.30	47.75	391,700
20 Sep 10	47.66000 +0.93	47.75	46.74	46.88	439,200
17 Sep 10	46.73000 -0.44	47.43	46.52	47.43	597,100
16 Sep 10	47.17000 -0.36	47.43	46.90	47.43	372,400
15 Sep 10	47.53000 +0.20	47.67	46.74	47.08	489,000
14 Sep 10	47.33000 +0.08	47.66	47.00	47.30	487,400
13 Sep 10	47.25000 +0.69	47.38	46.79	47.14	251,000
10 Sep 10	46.56000 -0.04	46.81	46.33	46.66	381,400
09 Sep 10	46.60000 +0.37	46.94	46.32	46.86	625,900
08 Sep 10	46.23000 +0.64	46.59	45.70	45.71	829,600
07 Sep 10	45.59000 -1.14	46.51	45.56	46.43	383,800
03 Sep 10	46.73000 +1.28	46.73	45.73	46.26	613,500
02 Sep 10	45.45000 -0.56	46.21	45.18	46.05	614,600
01 Sep 10	46.01000 +2.27	46.03	44.33	44.35	650,400
31 Aug 10	43.74000 +0.21	43.88	42.72	43.28	633,500
30 Aug 10	43.53000 -0.72	44.36	43.50	44.00	562,900
27 Aug 10	44.25000 +0.65	44.45	43.21	43.81	722,300
26 Aug 10	43.60000 -1.02	44.96	43.56	44.71	713,900
25 Aug 10	44.62000 +0.15	44.93	43.77	44.00	634,200
24 Aug 10	44.47000 -1.04	45.12	44.44	45.11	614,600
23 Aug 10	45.51000 -0.24	46.37	45.51	46.03	406,600
20 Aug 10	45.75000 -0.67	46.18	45.52	46.16	520,100
19 Aug 10	46.42000 -1.25	47.53	46.36	47.53	294,200
18 Aug 10	47.67000 -0.22	48.07	47.34	47.93	194,600
17 Aug 10	47.89000 +0.84	48.04	47.34	47.51	331,500
16 Aug 10	47.05000 +0.34	47.18	46.30	46.47	333,200
13 Aug 10	46.71000 -0.21	47.19	46.57	46.79	249,600
12 Aug 10	46.92000 -0.36	47.24	46.16	46.81	304,000
11 Aug 10	47.28000 -1.40	48.00	47.26	47.90	483,300
10 Aug 10	48.68000 -0.87	49.18	48.39	49.05	412,600
09 Aug 10	49.55000 +0.73	49.61	48.91	49.22	262,200
06 Aug 10	48.82000 -0.09	48.84	48.02	48.25	375,400
05 Aug 10	48.91000 +0.14	49.10	48.50	48.54	329,800
04 Aug 10	48.77000 +0.59	48.89	48.18	48.23	605,600
03 Aug 10	48.18000 -0.34	48.58	47.92	48.33	526,800
02 Aug 10	48.52000 +0.54	48.68	48.19	48.57	577,900
30 Jul 10	47.98000 +0.06	48.35	46.91	47.37	526,200
29 Jul 10	47.92000 -0.58	49.21	47.78	48.85	897,600
28 Jul 10	48.50000 -1.26	50.03	48.47	49.78	521,000
27 Jul 10	49.76000 -0.18	51.09	49.71	50.37	622,100
26 Jul 10	49.94000 +0.87	49.95	49.29	49.30	448,900
23 Jul 10	49.07000 +0.96	49.08	47.58	47.78	375,000
22 Jul 10	48.11000 +1.89	48.12	46.74	46.77	432,400
21 Jul 10	46.22000 -0.11	47.08	46.17	46.56	536,700
20 Jul 10	46.33000 +0.32	46.40	44.90	45.50	464,800
19 Jul 10	46.01000 -0.02	46.32	45.50	46.13	245,200
16 Jul 10	46.03000 -1.76	47.60	45.97	47.40	576,400
15 Jul 10	47.79000 -0.41	48.12	47.19	48.10	354,100
14 Jul 10	48.20000 -0.35	48.59	47.80	48.32	369,500
13 Jul 10	48.55000 +0.62	48.68	47.92	48.46	343,800
12 Jul 10	47.93000 -0.19	48.30	47.51	47.85	335,200
09 Jul 10	48.12000 +0.21	48.24	47.68	47.72	287,900
08 Jul 10	47.91000 +0.47	48.05	47.29	47.90	310,500
07 Jul 10	47.44000 +2.24	47.50	45.35	45.50	469,500
06 Jul 10	45.20000 +0.27	45.71	44.74	45.71	392,600
02 Jul 10	44.93000 -0.14	45.52	44.73	45.35	284,600
01 Jul 10	45.07000 -0.64	45.87	44.41	45.67	548,500
30 Jun 10	45.71000 -0.74	46.92	45.63	46.46	686,000
29 Jun 10	46.45000 -2.00	48.02	46.14	47.86	427,700
28 Jun 10	48.45000 +0.10	48.82	48.04	48.33	368,900
25 Jun 10	48.35000 +1.26	48.70	47.00	47.16	844,600
24 Jun 10	47.09000 +0.46	47.44	46.04	46.33	600,600
23 Jun 10	46.63000 -0.76	47.49	46.36	47.47	408,700
22 Jun 10	47.39000 -0.73	48.51	47.38	48.09	245,900
21 Jun 10	48.12000 -0.17	49.05	47.82	48.93	296,500
18 Jun 10	48.29000 +0.08	48.38	47.87	48.05	355,800
17 Jun 10	48.21000 +0.55	48.22	47.32	47.59	324,800
16 Jun 10	47.66000 +0.08	47.82	47.12	47.23	362,300
15 Jun 10	47.58000 +1.47	47.68	46.22	46.22	413,000
14 Jun 10	46.11000 -0.36	47.15	46.01	46.50	395,900
11 Jun 10	46.47000 +0.43	46.58	45.62	45.65	333,100
10 Jun 10	46.04000 +1.48	46.11	45.08	45.30	562,100
09 Jun 10	44.56000 -0.88	45.93	44.39	45.69	393,000
08 Jun 10	45.44000 +0.71	45.54	44.21	44.86	470,500
07 Jun 10	44.73000 -0.09	45.57	44.72	45.05	526,100
04 Jun 10	44.82000 -1.56	45.82	44.74	45.52	971,000
03 Jun 10	46.38000 -0.17	46.91	46.06	46.75	620,400
02 Jun 10	46.55000 +0.95	46.59	45.51	45.88	410,000
01 Jun 10	45.60000 -1.37	47.20	45.55	46.48	304,300
28 May 10	46.97000 -0.79	47.86	46.88	47.52	390,600
27 May 10	47.76000 +1.75	47.87	46.58	47.00	373,300
26 May 10	46.01000 +0.33	46.73	45.82	45.82	535,100
25 May 10	45.68000 -0.10	45.75	44.38	44.92	467,400
24 May 10	45.78000 -0.67	46.88	45.76	46.41	330,400
21 May 10	46.45000 +0.25	46.64	45.27	45.42	613,800
20 May 10	46.20000 -2.36	48.43	46.20	47.91	708,400
19 May 10	48.56000 +0.04	48.87	47.90	48.35	394,300
18 May 10	48.52000 -0.44	49.46	48.29	49.46	679,500
17 May 10	48.96000 +0.46	49.20	47.82	48.88	923,300
14 May 10	48.50000 -0.86	49.39	48.09	49.13	462,500
13 May 10	49.36000 -1.17	50.75	49.26	50.55	442,300
12 May 10	50.53000 +0.29	50.61	50.00	50.36	302,300
11 May 10	50.24000 -0.03	50.70	49.21	49.70	559,900
10 May 10	50.27000 +3.33	50.28	48.16	48.60	652,000
07 May 10	46.94000 -1.30	48.26	46.56	47.83	1,505,600
06 May 10	48.24000 -1.43	49.84	45.73	49.34	986,600
05 May 10	49.67000 -0.51	50.67	49.56	49.56	926,600
04 May 10	50.18000 -0.90	50.78	49.92	50.31	792,000
03 May 10	51.08000 -0.55	51.68	50.26	51.68	734,100
30 Apr 10	51.63000 -0.49	52.77	51.62	52.25	553,300
29 Apr 10	52.12000 +0.25	52.51	51.67	52.36	630,900
28 Apr 10	51.87000 +0.07	52.64	51.53	51.91	598,900
27 Apr 10	51.80000 -4.02	54.65	50.64	54.65	1,715,100
26 Apr 10	55.82000 -0.10	56.49	55.70	56.01	430,500
23 Apr 10	55.92000 +0.78	56.13	55.11	55.29	244,100
22 Apr 10	55.14000 -0.02	55.22	54.27	54.94	491,200
21 Apr 10	55.16000 -0.80	56.14	55.03	56.00	552,900
20 Apr 10	55.96000 +0.63	56.00	55.36	55.86	340,000
19 Apr 10	55.33000 +0.93	55.59	54.02	54.13	453,300
16 Apr 10	54.40000 -1.04	55.61	54.13	55.33	328,700
15 Apr 10	55.44000 +0.52	56.28	55.33	55.85	431,400
14 Apr 10	54.92000 +1.04	54.94	54.03	54.08	331,800
13 Apr 10	53.88000 +0.25	53.94	53.51	53.63	329,600
12 Apr 10	53.63000 +0.54	53.72	52.75	53.03	417,000
09 Apr 10	53.09000 +0.21	53.17	52.60	52.84	310,500
08 Apr 10	52.88000 -0.39	53.37	52.32	53.17	394,800
07 Apr 10	53.27000 +0.34	53.64	52.73	52.94	428,200
06 Apr 10	52.93000 -0.11	53.35	52.84	52.94	268,300
05 Apr 10	53.04000 +0.28	53.04	52.75	52.83	288,100
01 Apr 10	52.76000 +0.24	53.10	52.38	52.88	232,200
31 Mar 10	52.52000 +1.15	52.64	51.08	51.29	678,400
30 Mar 10	51.37000 +0.11	51.74	51.34	51.40	235,300
29 Mar 10	51.26000 +0.47	51.28	50.78	50.96	228,100
26 Mar 10	50.79000 -0.42	51.45	50.66	51.36	388,700
25 Mar 10	51.21000 -0.26	51.96	51.19	51.66	472,000
24 Mar 10	51.47000 +0.49	51.73	50.78	50.86	390,800
23 Mar 10	50.98000 +0.32	51.02	50.22	50.62	231,800
22 Mar 10	50.66000 +0.19	50.80	49.81	50.04	417,600
19 Mar 10	50.47000 -0.82	51.29	50.34	50.47	504,000
18 Mar 10	51.29000 +0.60	51.31	50.36	50.64	291,300
17 Mar 10	50.69000 +0.09	51.21	50.45	50.83	401,100
16 Mar 10	50.60000 +0.54	50.61	50.05	50.11	562,900
15 Mar 10	50.06000 -0.09	50.15	49.49	50.15	384,700
12 Mar 10	50.15000 -0.04	50.66	49.82	50.65	423,700
11 Mar 10	50.19000 +0.34	50.31	49.62	49.67	428,600
10 Mar 10	49.85000 -0.25	50.24	49.63	50.05	474,900
09 Mar 10	50.10000 -0.16	50.89	49.86	50.26	559,600
08 Mar 10	50.26000 +0.20	50.39	49.71	50.06	399,900
05 Mar 10	50.06000 +0.38	50.20	49.60	49.81	417,500
04 Mar 10	49.68000 +0.58	49.81	49.17	49.35	280,800
03 Mar 10	49.10000 +0.56	49.21	48.61	48.85	325,200
02 Mar 10	48.54000 +0.16	48.62	48.23	48.44	553,500
01 Mar 10	48.38000 +0.85	48.39	47.79	48.00	259,200
26 Feb 10	47.53000 -0.03	47.83	47.32	47.78	425,000
25 Feb 10	47.56000 +0.23	47.64	46.56	46.56	461,900
24 Feb 10	47.33000 +0.40	47.34	46.54	47.30	451,500
23 Feb 10	46.93000 -0.36	47.48	46.60	47.06	442,100
22 Feb 10	47.29000 +0.19	47.44	46.82	47.19	291,400
19 Feb 10	47.10000 +0.22	47.37	46.66	46.87	309,000
18 Feb 10	46.88000 +0.29	46.96	46.44	46.49	226,800
17 Feb 10	46.59000 +0.24	46.87	45.01	45.01	520,300
16 Feb 10	46.35000 +0.50	46.40	45.64	46.07	577,700
12 Feb 10	45.85000 -0.09	45.85	44.89	45.39	885,300
11 Feb 10	45.94000 +0.09	46.16	45.39	45.72	268,300
10 Feb 10	45.85000 -0.41	46.42	45.45	46.10	225,900
09 Feb 10	46.26000 +0.69	46.39	45.43	46.13	421,500
08 Feb 10	45.57000 -0.40	46.49	45.57	46.09	367,500
05 Feb 10	45.97000 -0.26	46.36	45.11	46.08	543,800
04 Feb 10	46.23000 -1.98	48.35	46.18	47.94	564,900
03 Feb 10	48.21000 -0.76	48.65	47.70	48.65	437,200
02 Feb 10	48.97000 -0.15	49.55	48.06	49.25	1,266,800
01 Feb 10	49.12000 +0.40	49.16	48.50	49.16	426,600
29 Jan 10	48.72000 +0.52	49.63	48.12	48.27	537,500
28 Jan 10	48.20000 -0.32	48.93	47.82	48.80	228,100
27 Jan 10	48.52000 +0.61	48.52	47.44	47.94	432,900
26 Jan 10	47.91000 -0.35	48.64	47.91	48.11	520,600
25 Jan 10	48.26000 -0.15	48.85	48.23	48.70	268,300
22 Jan 10	48.41000 -1.10	50.18	48.29	49.62	362,400
21 Jan 10	49.51000 -0.50	50.39	49.23	49.96	325,400
20 Jan 10	50.01000 +0.10	50.10	49.27	49.58	335,900
19 Jan 10	49.91000 +0.62	50.16	49.03	49.07	777,500
15 Jan 10	49.29000 -1.07	50.56	49.29	50.42	319,200
14 Jan 10	50.36000 +0.34	50.83	49.65	49.65	350,600
13 Jan 10	50.02000 +1.08	50.13	48.68	49.24	334,600
12 Jan 10	48.94000 -0.88	49.30	48.23	48.66	521,000
11 Jan 10	49.82000 -0.26	50.48	49.22	50.45	234,500
08 Jan 10	50.08000 +0.54	50.11	49.01	49.49	292,600
07 Jan 10	49.54000 +0.61	49.60	48.47	49.00	336,600
06 Jan 10	48.93000 -0.05	49.22	48.74	48.97	371,400
05 Jan 10	48.98000 +0.42	49.39	47.89	48.37	904,600
04 Jan 10	48.56000 +0.91	48.63	47.49	47.93	300,500
31 Dec 09	47.65000 -0.51	48.36	47.52	48.36	293,400
30 Dec 09	48.16000 +0.24	48.20	47.62	47.84	126,200
29 Dec 09	47.92000 -0.02	48.35	47.87	47.91	127,300
28 Dec 09	47.94000 +0.00	48.43	47.75	48.00	249,600