FUNDMANAGER.co.uk

Alexandria Real Estate Equities Inc (REIT)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	42.65000 +2.02	43.01	40.77	40.95	3,118,471
19 Oct 26	40.63000 -0.99	41.47	39.95	41.47	2,958,078
16 Oct 26	41.62000 -0.72	42.72	41.02	42.59	2,199,274
15 Oct 26	42.34000 +0.84	42.98	41.86	42.25	2,378,923
14 Oct 26	41.50000 -2.32	43.68	41.34	43.28	2,845,322
13 Oct 26	43.82000 -0.30	45.20	43.51	44.73	1,859,510
12 Oct 26	44.12000 -1.39	44.92	43.50	44.82	2,206,703
09 Oct 26	45.51000 -0.09	45.80	44.80	45.62	1,195,480
08 Oct 26	45.60000 +0.39	45.71	44.20	45.02	2,972,243
07 Oct 26	45.21000 -0.71	46.48	45.15	45.72	2,114,771
06 Oct 26	45.92000 +0.04	47.12	45.79	46.12	1,639,534
05 Oct 26	45.88000 -1.49	48.03	45.58	46.99	2,207,126
02 Oct 26	47.37000 +0.34	48.22	47.00	47.31	2,065,307
01 Oct 26	47.03000 -0.43	47.53	45.66	47.19	3,202,789
30 Sep 26	47.46000 -1.01	48.10	47.18	47.98	1,549,136
29 Sep 26	48.47000 -0.19	49.07	47.97	48.52	1,428,498
28 Sep 26	48.66000 -1.27	49.90	47.87	49.90	1,860,013
25 Sep 26	49.93000 -0.55	50.66	49.38	50.30	1,506,146
24 Sep 26	50.48000 -1.38	51.87	50.38	50.93	1,630,482
23 Sep 26	51.86000 -1.99	53.93	51.53	53.44	1,937,859
22 Sep 26	53.85000 +0.51	54.69	53.37	53.94	1,461,799
21 Sep 26	53.34000 +0.04	54.29	53.28	53.39	1,887,965
18 Sep 26	53.30000 -3.04	57.28	53.21	56.70	4,100,667
17 Sep 26	56.34000 +2.82	56.66	53.70	53.70	3,356,301
16 Sep 26	53.52000 +0.59	53.65	52.16	53.15	2,048,143
15 Sep 26	52.93000 +0.97	53.28	51.43	51.67	1,715,147
14 Sep 26	51.96000 +0.82	52.71	51.21	51.38	1,697,845
11 Sep 26	51.14000 +1.58	51.18	49.23	49.23	2,190,734
10 Sep 26	49.56000 -0.78	50.82	49.24	50.39	1,372,711
09 Sep 26	50.34000 -0.43	51.03	50.01	50.74	1,016,366
08 Sep 26	50.77000 -1.88	52.50	50.55	52.28	1,196,468
04 Sep 26	52.65000 -0.04	53.42	51.72	52.08	909,379
03 Sep 26	52.69000 -0.03	54.12	52.26	54.00	1,430,305
02 Sep 26	52.72000 +1.09	53.31	51.12	51.78	1,641,219
01 Sep 26	51.63000 +0.34	52.94	50.58	51.27	1,671,555
31 Aug 26	51.29000 -0.28	51.53	50.64	51.08	2,190,370
28 Aug 26	51.57000 -0.71	52.81	51.54	52.49	1,323,507
27 Aug 26	52.28000 -0.69	53.05	52.06	52.45	1,429,752
26 Aug 26	52.97000 +0.07	53.24	51.98	52.77	2,163,658
25 Aug 26	52.90000 -1.14	54.66	52.35	54.51	2,802,381
24 Aug 26	54.04000 +0.55	54.71	53.07	53.12	2,365,187
21 Aug 26	53.49000 +0.55	54.01	51.81	53.30	2,997,228
20 Aug 26	52.94000 +2.39	53.29	50.15	50.78	2,912,602
19 Aug 26	50.55000 +4.71	50.90	46.74	46.80	3,142,731
18 Aug 26	45.84000 -1.10	47.19	45.78	46.98	2,195,100
17 Aug 26	46.94000 -1.20	47.95	46.10	47.63	2,275,999
14 Aug 26	48.14000 -0.28	48.57	48.01	48.37	1,199,134
13 Aug 26	48.42000 +0.36	48.81	47.85	47.85	1,872,680
12 Aug 26	48.06000 -0.06	48.37	47.66	48.11	1,115,881
11 Aug 26	48.12000 -0.23	48.96	47.82	48.31	1,358,180
10 Aug 26	48.35000 -1.39	49.46	47.51	49.12	1,882,849
07 Aug 26	49.74000 +1.26	50.17	48.15	48.70	1,819,771
06 Aug 26	48.48000 -1.62	50.88	48.45	50.85	1,533,793
05 Aug 26	50.10000 +1.23	50.49	47.54	49.38	2,623,779
04 Aug 26	48.87000 -4.16	52.49	48.52	51.90	4,081,757
03 Aug 26	53.03000 +1.58	53.34	52.28	52.30	2,358,560
31 Jul 26	51.45000 -1.04	52.63	51.20	52.06	1,555,837
30 Jul 26	52.49000 -1.28	53.67	51.90	53.35	1,292,921
29 Jul 26	53.77000 -0.23	55.74	53.43	54.44	2,417,911
28 Jul 26	54.00000 +2.61	54.05	51.95	52.01	2,623,352
27 Jul 26	51.39000 +0.45	52.21	50.94	51.13	1,434,441
24 Jul 26	50.94000 +0.82	51.15	49.76	50.48	1,027,738
23 Jul 26	50.12000 +0.48	50.86	49.00	49.30	1,169,454
22 Jul 26	49.64000 -0.97	51.05	49.43	51.00	1,149,518
21 Jul 26	50.61000 +0.56	50.79	49.59	49.60	1,593,487
20 Jul 26	50.05000 -0.17	50.84	49.63	50.22	1,368,539
17 Jul 26	50.22000 +0.08	50.88	49.73	50.14	1,158,192
16 Jul 26	50.14000 +1.44	50.21	48.82	49.16	1,293,259
15 Jul 26	48.70000 +1.20	49.45	47.70	47.70	1,323,940
14 Jul 26	47.50000 -0.58	48.44	47.19	48.25	1,425,868
13 Jul 26	48.08000 +0.20	48.81	47.54	48.12	1,347,979
10 Jul 26	47.88000 -0.63	49.20	47.33	48.80	1,769,727
09 Jul 26	48.51000 +0.47	49.08	47.96	48.03	1,262,032
08 Jul 26	48.04000 -1.37	49.02	47.87	48.99	1,596,200
07 Jul 26	49.41000 -0.46	51.50	49.33	50.04	1,695,868
06 Jul 26	49.87000 -2.71	52.72	49.54	52.31	1,658,110
02 Jul 26	52.58000 -0.43	53.73	52.48	53.48	1,581,501
01 Jul 26	53.01000 +0.16	54.12	52.23	52.80	1,376,743
30 Jun 26	52.85000 -2.74	54.62	52.85	54.06	1,535,777
29 Jun 26	55.59000 +0.37	55.69	54.03	54.85	2,127,211
26 Jun 26	55.22000 +1.93	56.20	53.63	53.63	3,495,057
25 Jun 26	53.29000 +2.05	53.33	50.82	51.90	1,732,585
24 Jun 26	51.24000 -0.36	52.68	50.87	51.97	1,482,943
23 Jun 26	51.60000 +0.87	52.02	50.63	50.74	1,386,177
22 Jun 26	50.73000 -0.30	51.39	50.35	51.39	1,147,908
18 Jun 26	51.03000 +1.82	51.50	49.79	50.31	2,334,407
17 Jun 26	49.21000 -2.55	52.03	48.86	51.55	1,306,384
16 Jun 26	51.76000 -0.62	53.03	51.28	52.31	2,029,890
15 Jun 26	52.38000 -0.79	54.69	52.31	54.24	1,301,793
12 Jun 26	53.17000 +0.40	54.35	52.56	52.64	1,352,699
11 Jun 26	52.77000 +0.46	53.24	51.47	51.93	1,798,846
10 Jun 26	52.31000 -0.64	53.57	52.16	52.60	2,221,752
09 Jun 26	52.95000 +2.69	55.14	50.65	50.65	4,013,790
08 Jun 26	50.26000 -1.02	52.31	50.19	51.73	2,357,901
05 Jun 26	51.28000 -1.84	53.03	51.13	52.55	2,635,216
04 Jun 26	53.12000 +1.85	53.29	51.85	52.16	1,944,768
03 Jun 26	51.27000 -1.47	52.61	51.25	52.28	2,266,991
02 Jun 26	52.74000 +4.11	53.37	47.88	48.61	4,242,808
01 Jun 26	48.63000 -1.05	49.72	48.50	48.70	1,415,300
29 May 26	49.68000 -0.38	51.00	48.98	50.00	2,926,773
28 May 26	50.06000 +0.13	50.53	49.22	49.62	1,412,713
27 May 26	49.93000 +1.46	50.06	48.72	49.00	1,487,752
26 May 26	48.47000 +0.10	48.98	47.76	48.97	1,238,795
22 May 26	48.37000 +0.52	48.52	47.67	47.94	1,393,558
21 May 26	47.85000 +0.01	48.25	47.01	47.40	1,392,006
20 May 26	47.84000 +2.00	48.17	45.70	46.11	1,541,720
19 May 26	45.84000 -0.84	46.64	45.44	46.35	1,461,513
18 May 26	46.68000 +1.71	46.73	45.15	45.40	1,641,964
15 May 26	44.97000 -1.20	46.13	44.81	45.78	1,518,136
14 May 26	46.17000 -1.10	48.01	46.11	47.75	1,679,480
13 May 26	47.27000 +0.77	47.37	45.54	46.53	1,715,815
12 May 26	46.50000 +0.50	46.88	45.44	46.01	1,655,314
11 May 26	46.00000 -0.26	46.85	45.56	46.05	1,979,485
08 May 26	46.26000 +0.68	46.90	45.81	45.83	1,904,823
07 May 26	45.58000 -0.25	46.95	45.43	46.11	3,019,060
06 May 26	45.83000 +2.03	47.13	44.65	44.65	3,981,951
05 May 26	43.80000 +2.66	44.08	41.33	41.76	2,236,807
04 May 26	41.14000 -0.25	41.66	40.21	40.53	2,503,904
01 May 26	41.39000 +0.88	41.83	40.04	40.58	2,408,530
30 Apr 26	40.51000 -0.54	41.33	40.23	40.92	2,376,024
29 Apr 26	41.05000 +0.64	41.38	40.10	40.11	3,809,283
28 Apr 26	40.41000 -5.15	44.13	39.41	43.90	6,070,830
27 Apr 26	45.56000 -1.84	47.86	45.32	47.77	2,399,933
24 Apr 26	47.40000 +1.02	47.53	45.78	46.35	1,724,187
23 Apr 26	46.38000 -0.27	47.00	45.04	46.50	2,631,880
22 Apr 26	46.65000 -1.16	48.53	46.47	48.20	1,655,495
21 Apr 26	47.81000 -1.17	49.00	46.93	48.89	1,420,291
20 Apr 26	48.98000 +0.35	49.14	47.93	48.10	1,613,427
17 Apr 26	48.63000 +0.68	49.18	48.10	48.20	1,916,957
16 Apr 26	47.95000 +0.34	48.95	47.04	47.85	2,781,555
15 Apr 26	47.61000 +2.22	47.77	45.06	45.40	2,312,235
14 Apr 26	45.39000 +1.64	45.47	43.37	43.60	2,769,080
13 Apr 26	43.75000 +1.14	43.76	42.00	42.26	2,004,928
10 Apr 26	42.61000 -1.38	44.66	41.73	43.99	2,475,711
09 Apr 26	43.99000 -0.85	45.08	43.70	44.73	1,979,054
08 Apr 26	44.84000 +0.71	45.46	44.51	45.30	2,497,091
07 Apr 26	44.13000 +1.08	44.29	42.80	42.80	2,149,216
06 Apr 26	43.05000 -0.18	43.44	42.54	42.83	2,133,625
02 Apr 26	43.23000 -0.06	43.25	41.44	42.75	4,101,647
01 Apr 26	43.29000 -3.13	46.50	43.25	46.50	4,207,454
31 Mar 26	46.42000 +0.13	47.36	46.12	46.29	3,243,379
30 Mar 26	46.29000 +0.25	47.55	45.05	46.85	2,426,194
27 Mar 26	46.04000 -1.97	47.91	45.60	47.78	1,815,175
26 Mar 26	48.01000 +0.73	48.69	47.17	47.17	1,675,531
25 Mar 26	47.28000 -0.10	47.56	46.06	46.89	2,005,920
24 Mar 26	47.38000 -0.77	48.61	47.13	47.60	1,571,562
23 Mar 26	48.15000 +0.76	49.23	47.75	48.66	2,046,998
20 Mar 26	47.39000 -2.13	49.18	47.19	48.92	4,501,422
19 Mar 26	49.52000 +1.21	49.61	47.97	48.17	1,396,317
18 Mar 26	48.31000 -1.09	49.15	48.28	48.80	1,233,817
17 Mar 26	49.40000 +1.09	50.08	49.11	49.13	2,352,649
16 Mar 26	48.31000 -0.10	49.05	48.05	48.93	1,960,860
13 Mar 26	48.41000 -1.84	51.20	48.18	51.20	2,277,099
12 Mar 26	50.25000 +0.08	51.16	49.45	49.78	2,967,908
11 Mar 26	50.17000 -0.88	51.03	49.88	50.84	1,837,195
10 Mar 26	51.05000 -0.13	51.81	50.15	51.00	1,370,716
09 Mar 26	51.18000 +0.45	51.43	48.44	49.85	2,240,333
06 Mar 26	50.73000 -1.06	51.26	49.60	50.87	1,625,361
05 Mar 26	51.79000 -1.79	53.40	51.51	52.94	1,393,627
04 Mar 26	53.58000 +1.36	53.60	51.60	52.08	2,156,636
03 Mar 26	52.22000 -0.41	52.73	49.50	51.24	2,269,908
02 Mar 26	52.63000 -1.41	53.92	52.57	53.40	2,246,129
27 Feb 26	54.04000 -1.08	54.59	52.50	54.27	11,919,681
26 Feb 26	55.12000 +1.06	55.27	54.20	54.26	1,765,660
25 Feb 26	54.06000 +0.34	54.16	52.51	53.61	1,784,276
24 Feb 26	53.72000 -0.03	55.21	53.17	53.55	1,882,136
23 Feb 26	53.75000 +0.10	53.89	52.82	53.36	1,516,373
20 Feb 26	53.65000 +0.25	53.90	52.62	53.45	1,270,343
19 Feb 26	53.40000 -0.76	54.25	52.81	54.13	1,454,668
18 Feb 26	54.16000 -0.25	55.02	53.93	54.28	1,470,151
17 Feb 26	54.41000 +1.92	55.01	52.23	54.00	2,270,392
13 Feb 26	52.49000 +2.09	53.36	51.01	51.19	2,003,321
12 Feb 26	50.40000 -3.36	54.65	50.10	53.70	3,303,229
11 Feb 26	53.76000 -3.10	57.31	53.71	56.94	2,406,838
10 Feb 26	56.86000 +0.66	57.20	56.10	56.53	1,662,660
09 Feb 26	56.20000 +0.30	56.32	54.37	55.60	1,322,594
06 Feb 26	55.90000 +0.76	56.07	54.39	55.00	1,774,239
05 Feb 26	55.14000 -0.17	55.64	53.67	54.95	1,992,899
04 Feb 26	55.31000 +1.49	56.52	54.16	54.16	3,046,167
03 Feb 26	53.82000 -0.33	54.53	53.14	53.67	2,366,232
02 Feb 26	54.15000 -0.49	55.28	53.70	54.56	2,451,927
30 Jan 26	54.64000 +0.59	55.03	53.17	54.35	5,351,639
29 Jan 26	54.05000 -0.56	55.34	53.14	55.01	3,037,386
28 Jan 26	54.61000 -3.53	58.74	54.55	58.40	3,013,285
27 Jan 26	58.14000 +0.98	59.25	56.20	57.35	3,859,269
26 Jan 26	57.16000 -2.53	59.75	57.13	59.50	4,446,929
23 Jan 26	59.69000 +1.60	59.76	57.85	57.87	1,922,185
22 Jan 26	58.09000 -0.36	59.38	57.91	58.61	2,833,323
21 Jan 26	58.45000 +0.93	58.73	57.58	57.86	3,623,034
20 Jan 26	57.52000 -0.37	57.71	56.01	56.92	3,140,639
16 Jan 26	57.89000 +0.63	58.22	56.78	56.96	2,667,644
15 Jan 26	57.26000 +1.12	57.59	55.92	56.30	2,247,376
14 Jan 26	56.14000 +1.50	56.34	54.64	54.72	2,294,358
13 Jan 26	54.64000 +0.28	54.90	53.61	54.67	1,759,462
12 Jan 26	54.36000 +0.39	54.74	53.15	53.97	1,722,229
09 Jan 26	53.97000 +0.70	54.24	52.94	53.50	3,244,721
08 Jan 26	53.27000 +1.09	53.94	51.70	52.20	2,640,334
07 Jan 26	52.18000 -0.20	53.62	52.03	52.94	3,279,563
06 Jan 26	52.38000 +2.84	52.44	49.47	49.63	2,610,181
05 Jan 26	49.54000 +0.57	50.11	48.66	48.72	2,264,109
02 Jan 26	48.97000 +0.03	49.56	48.10	48.79	1,782,884
31 Dec 25	48.94000 -0.53	49.27	48.58	48.75	2,003,490
30 Dec 25	49.47000 +0.30	49.60	48.92	49.18	2,004,419
29 Dec 25	49.17000 +0.57	50.08	48.85	48.99	2,206,813
26 Dec 25	48.60000 -0.16	48.69	48.01	48.67	1,448,076
24 Dec 25	48.76000 +0.69	48.84	47.64	47.91	852,923
23 Dec 25	48.07000 -0.55	48.48	47.85	48.42	1,858,775
22 Dec 25	48.62000 +0.68	48.64	47.71	48.10	2,351,179
19 Dec 25	47.94000 -1.01	49.14	47.47	48.80	7,372,672
18 Dec 25	48.95000 +1.39	49.17	47.54	47.72	2,950,824
17 Dec 25	47.56000 +0.59	47.88	46.80	46.97	2,251,230
16 Dec 25	46.97000 -0.44	47.78	45.72	46.99	3,114,839
15 Dec 25	47.41000 +0.77	47.80	46.82	47.40	2,516,706
12 Dec 25	46.64000 +1.07	46.72	45.72	45.91	2,258,599
11 Dec 25	45.57000 -0.90	47.19	45.44	46.62	2,037,370
10 Dec 25	46.47000 +1.18	46.61	45.21	45.50	2,990,956
09 Dec 25	45.29000 +0.32	45.91	44.84	44.90	3,131,542
08 Dec 25	44.97000 -0.51	45.92	44.10	45.90	5,938,223
05 Dec 25	45.48000 -1.11	47.49	45.47	46.10	5,032,870
04 Dec 25	46.59000 -1.83	48.02	46.10	48.01	4,913,250
03 Dec 25	48.42000 -5.41	52.57	47.57	52.13	7,313,777
02 Dec 25	53.83000 +0.73	54.17	52.96	53.31	2,102,348
01 Dec 25	53.10000 -0.57	53.60	52.39	52.86	2,822,537
28 Nov 25	53.67000 +0.10	54.45	53.40	53.53	1,046,416
26 Nov 25	53.57000 +0.92	54.17	52.27	52.29	2,033,109
25 Nov 25	52.65000 +1.43	52.88	51.55	51.60	1,709,011
24 Nov 25	51.22000 +0.33	51.58	50.60	51.00	2,736,813
21 Nov 25	50.89000 +2.03	51.75	48.99	49.06	2,770,801
20 Nov 25	48.86000 -0.65	50.46	48.66	49.82	2,336,359
19 Nov 25	49.51000 -1.29	51.00	49.30	50.80	2,640,069
18 Nov 25	50.80000 -0.04	51.12	50.22	50.60	2,743,892
17 Nov 25	50.84000 -1.45	52.54	50.51	52.34	2,567,025
14 Nov 25	52.29000 +0.05	52.73	51.63	52.00	1,748,936
13 Nov 25	52.24000 -1.54	53.67	52.16	53.22	2,288,141
12 Nov 25	53.78000 -1.07	54.91	53.70	54.40	2,413,798
11 Nov 25	54.85000 +0.59	55.11	53.77	54.72	2,013,889
10 Nov 25	54.26000 -1.35	56.35	54.22	55.87	2,677,681
07 Nov 25	55.61000 +2.44	55.65	52.95	53.17	2,933,179
06 Nov 25	53.17000 -1.30	54.97	52.94	54.43	2,318,673
05 Nov 25	54.47000 +0.48	54.85	53.08	54.29	3,101,585
04 Nov 25	53.99000 -1.70	55.71	53.94	55.04	3,066,442
03 Nov 25	55.69000 -2.53	58.10	55.37	56.84	3,423,041
31 Oct 25	58.22000 +1.85	58.69	55.30	56.00	4,121,000
30 Oct 25	56.37000 -2.39	58.06	55.02	55.34	7,471,154
29 Oct 25	58.76000 -4.18	63.60	57.62	62.20	7,089,062
28 Oct 25	62.94000 -14.93	69.78	62.56	69.78	12,233,553
27 Oct 25	77.87000 +0.46	78.00	76.92	77.93	1,297,467
24 Oct 25	77.41000 +0.50	78.51	77.27	77.69	1,314,285
23 Oct 25	76.91000 -0.86	78.29	76.88	77.73	1,190,555
22 Oct 25	77.77000 +0.98	78.29	76.69	77.09	1,195,808
21 Oct 25	76.79000 +0.06	77.19	75.83	76.81	1,325,904
20 Oct 25	76.73000 +1.74	77.36	75.24	75.27	1,614,370
17 Oct 25	74.99000 -0.24	75.99	74.27	75.12	1,226,691
16 Oct 25	75.23000 -0.98	77.29	75.11	76.66	1,932,036
15 Oct 25	76.21000 +1.14	78.54	75.50	75.62	1,588,219
14 Oct 25	75.07000 +1.20	75.36	73.38	73.62	1,310,727
13 Oct 25	73.87000 -0.05	74.29	72.83	73.88	1,560,471
10 Oct 25	73.92000 -0.51	74.50	72.90	74.45	2,706,083
09 Oct 25	74.43000 -0.79	76.23	74.02	75.22	2,503,104
08 Oct 25	75.22000 -2.87	78.75	75.16	77.50	3,423,808
07 Oct 25	78.09000 -1.90	80.50	77.88	80.10	2,997,663
06 Oct 25	79.99000 -3.81	84.30	79.76	84.11	2,193,147
03 Oct 25	83.80000 +0.10	85.37	83.58	84.33	1,998,104
02 Oct 25	83.70000 +0.24	83.97	82.52	83.10	1,118,530
01 Oct 25	83.46000 +0.12	83.63	81.47	82.11	1,264,036
30 Sep 25	83.34000 -1.08	83.42	81.78	82.95	1,300,539
29 Sep 25	84.42000 +0.57	84.53	83.07	84.34	1,442,952
26 Sep 25	83.85000 -0.31	85.15	82.61	84.64	1,333,439
25 Sep 25	84.16000 -1.73	85.78	84.10	85.51	1,073,047
24 Sep 25	85.89000 -1.08	86.74	85.85	86.51	895,450
23 Sep 25	86.97000 +1.08	87.54	86.35	86.74	985,067
22 Sep 25	85.89000 -0.30	86.32	84.88	85.98	1,145,639
19 Sep 25	86.19000 -1.26	88.24	86.15	88.07	3,832,565
18 Sep 25	87.45000 +2.31	87.85	85.63	86.37	1,401,688
17 Sep 25	85.14000 -0.61	88.00	85.14	86.08	1,142,937
16 Sep 25	85.75000 +0.18	86.58	84.86	86.02	1,067,883
15 Sep 25	85.57000 +0.65	86.20	84.62	85.77	1,272,190
12 Sep 25	84.92000 +0.18	85.80	84.21	84.91	1,560,059
11 Sep 25	84.74000 +0.74	85.80	84.18	84.18	1,311,836
10 Sep 25	84.00000 +0.28	84.64	83.42	83.64	1,326,968
09 Sep 25	83.72000 -1.84	85.36	83.47	85.36	1,268,238
08 Sep 25	85.56000 +0.86	85.79	83.18	83.78	1,499,812
05 Sep 25	84.70000 +1.81	85.55	83.50	83.77	1,008,248
04 Sep 25	82.89000 +1.33	83.01	81.31	82.02	696,723
03 Sep 25	81.56000 +0.65	81.73	80.26	80.45	997,794
02 Sep 25	80.91000 -1.53	81.89	80.44	81.39	1,226,466
29 Aug 25	82.44000 +0.61	82.69	81.57	81.88	890,870
28 Aug 25	81.83000 +0.11	82.05	80.64	81.71	793,818
27 Aug 25	81.72000 +0.89	82.51	80.88	81.10	905,406
26 Aug 25	80.83000 +0.41	81.38	79.76	80.21	1,814,290
25 Aug 25	80.42000 -0.51	81.00	79.65	80.68	940,090
22 Aug 25	80.93000 +3.52	81.42	77.59	77.80	1,139,490
21 Aug 25	77.41000 -0.05	77.54	76.51	76.77	716,307
20 Aug 25	77.46000 -0.81	79.23	77.24	78.40	949,159
19 Aug 25	78.27000 +1.06	79.35	77.51	77.86	1,290,755
18 Aug 25	77.21000 +1.10	78.16	76.00	76.23	1,596,165
15 Aug 25	76.11000 +1.60	76.30	74.55	74.75	1,890,978
14 Aug 25	74.51000 -0.47	74.88	73.01	73.84	1,144,041
13 Aug 25	74.98000 +1.29	75.27	73.10	73.73	1,498,382
12 Aug 25	73.69000 +1.83	73.73	71.55	72.45	1,967,741
11 Aug 25	71.86000 -2.35	74.85	71.64	74.30	1,928,947
08 Aug 25	74.21000 -0.35	75.43	73.97	74.55	915,043
07 Aug 25	74.56000 +0.71	75.60	73.51	74.64	2,092,945
06 Aug 25	73.85000 -4.29	78.51	73.64	78.40	2,984,769
05 Aug 25	78.14000 +1.02	78.53	77.01	77.68	1,013,504
04 Aug 25	77.12000 +1.11	77.53	75.66	76.13	1,303,122
01 Aug 25	76.01000 -0.42	77.04	74.71	76.72	1,745,352
31 Jul 25	76.43000 -1.60	78.18	76.23	77.55	2,659,092
30 Jul 25	78.03000 -1.45	80.15	77.47	79.81	1,290,807
29 Jul 25	79.48000 +0.36	79.58	78.66	79.25	1,169,909
28 Jul 25	79.12000 -3.07	81.74	79.12	81.74	1,233,404
25 Jul 25	82.19000 +0.14	82.48	79.00	81.96	1,805,460
24 Jul 25	82.05000 -0.89	83.03	82.00	82.47	1,407,961
23 Jul 25	82.94000 +2.25	83.36	80.53	81.02	3,143,895
22 Jul 25	80.69000 +2.42	81.66	77.90	78.71	2,554,211
21 Jul 25	78.27000 +0.10	79.37	77.97	78.89	1,204,158
18 Jul 25	78.17000 -0.72	79.30	77.79	78.83	1,471,583
17 Jul 25	78.89000 +0.74	79.59	78.06	78.16	1,602,560
16 Jul 25	78.15000 +0.83	79.20	77.01	77.70	1,297,363
15 Jul 25	77.32000 -1.29	79.66	77.20	79.05	1,343,271
14 Jul 25	78.61000 -0.94	80.36	78.11	79.74	2,185,266
11 Jul 25	79.55000 +0.26	80.00	77.75	78.00	1,310,761
10 Jul 25	79.29000 +2.22	79.76	77.05	77.21	1,422,745
09 Jul 25	77.07000 +0.05	78.38	76.22	77.42	1,304,094
08 Jul 25	77.02000 +1.98	77.52	74.81	74.83	1,864,998
07 Jul 25	75.04000 -1.88	77.07	74.53	76.59	2,172,572
03 Jul 25	76.92000 +0.65	77.19	75.99	76.38	904,443
02 Jul 25	76.27000 +1.78	76.43	74.55	74.61	1,735,072
01 Jul 25	74.49000 +1.86	76.15	72.05	72.28	1,795,028
30 Jun 25	72.63000 -0.74	72.82	70.98	72.27	1,593,810
27 Jun 25	73.37000 -0.84	74.75	73.04	74.03	2,400,772
26 Jun 25	74.21000 +0.53	74.82	73.46	74.13	1,860,308
25 Jun 25	73.68000 -1.69	75.00	73.25	74.33	2,026,337
24 Jun 25	75.37000 +2.45	75.80	73.02	73.02	2,917,750
23 Jun 25	72.92000 +1.55	73.05	71.21	71.64	1,749,982
20 Jun 25	71.37000 +0.49	72.20	71.11	71.35	3,295,077
18 Jun 25	70.88000 -0.34	72.04	70.83	71.47	1,656,540
17 Jun 25	71.22000 -1.42	72.61	70.89	72.09	1,370,052
16 Jun 25	72.64000 +0.53	73.16	71.91	72.83	1,787,183
13 Jun 25	72.11000 -0.95	73.02	71.50	72.10	1,126,749
12 Jun 25	73.06000 -0.13	73.29	72.28	73.17	984,745
11 Jun 25	73.19000 -0.14	74.45	72.81	73.65	1,563,541
10 Jun 25	73.33000 +1.58	74.37	71.79	72.22	1,764,974
09 Jun 25	71.75000 +1.22	72.54	70.60	70.98	1,276,064
06 Jun 25	70.53000 +0.98	71.31	70.10	70.42	1,144,776
05 Jun 25	69.55000 -1.02	71.15	69.32	70.32	1,417,865
04 Jun 25	70.57000 +0.27	71.36	70.10	70.59	1,723,563
03 Jun 25	70.30000 +0.70	70.50	68.43	69.60	1,624,826
02 Jun 25	69.60000 -0.59	70.00	68.30	70.00	1,535,566
30 May 25	70.19000 -1.06	71.00	69.73	70.65	2,295,767
29 May 25	71.25000 +1.58	71.95	70.25	70.25	1,587,529
28 May 25	69.67000 -0.69	70.56	69.05	70.46	1,314,509
27 May 25	70.36000 +2.53	70.57	68.04	69.16	2,219,616
23 May 25	67.83000 -0.78	68.48	67.37	67.80	1,310,458
22 May 25	68.61000 +0.04	69.03	67.49	68.59	1,624,071
21 May 25	68.57000 -3.61	71.81	68.53	71.65	1,870,951
20 May 25	72.18000 -1.87	73.77	72.11	73.19	1,481,204
19 May 25	74.05000 +1.20	74.39	71.60	72.00	1,899,308
16 May 25	72.85000 +1.29	72.88	71.28	71.75	1,599,478
15 May 25	71.56000 +0.57	71.60	70.20	70.97	1,847,348
14 May 25	70.99000 -1.41	72.25	70.15	71.92	2,692,086
13 May 25	72.40000 -1.83	75.46	71.73	74.62	2,025,636
12 May 25	74.23000 +0.16	76.75	73.06	76.25	2,399,044
09 May 25	74.07000 +0.38	74.62	73.48	73.84	1,349,727
08 May 25	73.69000 +1.80	74.72	71.84	72.36	1,791,146
07 May 25	71.89000 +0.32	72.57	71.35	71.60	1,828,969
06 May 25	71.57000 -1.97	73.43	71.51	73.00	1,653,481
05 May 25	73.54000 -0.93	74.52	73.17	74.00	1,809,006
02 May 25	74.47000 +1.05	75.52	73.89	75.05	1,388,843
01 May 25	73.42000 +0.76	74.27	71.95	73.00	1,668,297
30 Apr 25	72.66000 +0.09	72.94	70.57	71.64	2,478,961
29 Apr 25	72.57000 -4.41	75.50	71.63	75.07	3,466,192
28 Apr 25	76.98000 +1.10	77.22	75.58	76.13	1,677,682
25 Apr 25	75.88000 -1.38	77.56	75.10	77.00	1,219,238
24 Apr 25	77.26000 +0.29	77.76	76.51	77.22	1,114,786
23 Apr 25	76.97000 +0.71	80.05	76.44	78.19	1,462,263
22 Apr 25	76.26000 +0.53	77.88	75.53	76.87	1,449,960
21 Apr 25	75.73000 -2.11	76.79	74.46	76.47	1,657,475
17 Apr 25	77.84000 +0.72	78.81	77.29	77.62	1,628,004
16 Apr 25	77.12000 -2.00	79.73	76.43	78.99	1,549,824
15 Apr 25	79.12000 -0.58	80.46	78.89	79.45	1,286,512
14 Apr 25	79.70000 +2.78	80.37	77.58	78.02	2,157,525
11 Apr 25	76.92000 +2.35	76.94	73.45	74.34	2,649,650
10 Apr 25	74.57000 -6.25	80.20	73.43	79.44	2,971,615
09 Apr 25	80.82000 +3.88	81.43	71.57	75.00	4,107,286
08 Apr 25	76.94000 -0.87	81.32	75.70	80.58	3,032,658
07 Apr 25	77.81000 -3.47	82.71	76.50	79.02	3,549,040
04 Apr 25	81.28000 -4.97	84.79	81.20	84.50	2,673,261
03 Apr 25	86.25000 -6.08	91.47	86.00	90.76	1,789,735
02 Apr 25	92.33000 +1.18	92.87	90.09	90.85	1,299,684
01 Apr 25	91.15000 -1.36	93.54	90.07	93.28	1,560,198
31 Mar 25	92.51000 -3.09	94.84	91.15	94.43	2,112,083
28 Mar 25	95.60000 -0.11	96.56	94.85	96.56	883,992
27 Mar 25	95.71000 -0.42	97.54	95.41	96.44	901,918
26 Mar 25	96.13000 +0.15	97.67	95.50	96.46	885,077
25 Mar 25	95.98000 -1.57	97.44	95.06	97.28	1,026,647
24 Mar 25	97.55000 +1.28	98.27	96.40	96.84	855,915
21 Mar 25	96.27000 -0.71	97.09	95.41	96.53	2,197,849
20 Mar 25	96.98000 -0.71	98.22	96.66	97.62	1,086,839
19 Mar 25	97.69000 -0.70	98.72	96.73	98.42	1,488,112
18 Mar 25	98.39000 -1.13	99.58	97.63	99.33	1,065,590
17 Mar 25	99.52000 +0.36	101.21	99.17	99.20	1,044,158
14 Mar 25	99.16000 +2.51	99.35	96.59	97.92	816,380
13 Mar 25	96.65000 -1.87	100.29	96.49	98.61	1,040,315
12 Mar 25	98.52000 -0.75	99.75	97.76	99.26	1,060,224
11 Mar 25	99.27000 -2.90	102.73	98.80	102.50	1,174,110
10 Mar 25	102.17000 -0.32	105.14	101.69	102.87	1,411,456
07 Mar 25	102.49000 +2.69	103.17	100.00	100.02	1,015,243
06 Mar 25	99.80000 -2.39	101.49	98.56	101.49	1,080,534
05 Mar 25	102.19000 +1.70	102.36	99.30	99.59	994,622
04 Mar 25	100.49000 -1.01	102.04	99.67	101.61	1,215,192
03 Mar 25	101.50000 -0.76	103.49	100.86	102.53	1,175,971
28 Feb 25	102.26000 +1.32	102.55	100.21	101.21	1,757,227
27 Feb 25	100.94000 +1.86	101.79	99.07	99.15	986,139
26 Feb 25	99.08000 -1.85	101.00	98.95	101.00	882,858
25 Feb 25	100.93000 +3.75	101.57	97.50	97.66	1,743,605
24 Feb 25	97.18000 +1.61	97.59	95.00	96.13	1,024,360
21 Feb 25	95.57000 +0.05	96.06	94.82	95.50	1,101,207
20 Feb 25	95.52000 +0.21	96.09	94.94	95.31	1,284,559
19 Feb 25	95.31000 -0.47	95.91	94.80	95.11	1,105,055
18 Feb 25	95.78000 +0.93	96.00	94.54	94.54	1,333,886
14 Feb 25	94.85000 -0.97	97.74	94.81	96.25	683,172
13 Feb 25	95.82000 +0.59	95.85	94.91	95.50	860,468
12 Feb 25	95.23000 +0.27	95.32	93.25	93.56	1,247,382
11 Feb 25	94.96000 -0.55	95.53	94.69	94.69	1,264,787
10 Feb 25	95.51000 -0.45	96.36	94.74	95.90	1,333,879
07 Feb 25	95.96000 -0.66	96.86	95.11	96.70	847,686
06 Feb 25	96.62000 -0.40	97.88	96.04	97.84	898,913
05 Feb 25	97.02000 +2.55	97.33	94.41	95.48	1,056,402
04 Feb 25	94.47000 -0.11	94.97	93.80	94.50	983,157
03 Feb 25	94.58000 -2.77	96.81	94.36	96.24	1,215,876
31 Jan 25	97.35000 +1.50	98.04	95.13	95.46	4,063,728
30 Jan 25	95.85000 +0.06	98.41	95.02	97.50	1,560,210
29 Jan 25	95.79000 -1.46	98.66	95.45	97.78	1,584,009
28 Jan 25	97.25000 -4.86	101.68	96.06	101.57	2,387,886
27 Jan 25	102.11000 +0.48	104.44	101.63	102.28	2,603,347
24 Jan 25	101.63000 +1.18	102.18	100.12	100.18	857,377
23 Jan 25	100.45000 -0.18	101.10	99.11	100.87	1,283,937
22 Jan 25	100.63000 -2.18	102.15	100.56	102.15	644,603
21 Jan 25	102.81000 +1.02	103.49	102.18	102.28	1,164,729
17 Jan 25	101.79000 +1.70	102.74	99.99	100.46	1,084,025
16 Jan 25	100.09000 +1.66	100.36	98.09	98.60	1,020,005
15 Jan 25	98.43000 +0.62	100.77	97.80	100.56	915,814
14 Jan 25	97.81000 +0.14	98.49	97.48	97.66	967,648
13 Jan 25	97.67000 +2.68	97.80	94.35	95.11	1,611,259
10 Jan 25	94.99000 -2.40	96.56	94.57	96.00	1,777,355
08 Jan 25	97.39000 +0.03	97.59	96.25	97.00	1,880,096
07 Jan 25	97.36000 -0.37	99.47	97.21	98.40	1,847,442
06 Jan 25	97.73000 -1.43	100.33	97.63	99.23	1,432,306
03 Jan 25	99.16000 +1.66	99.68	97.52	97.60	1,093,769
02 Jan 25	97.50000 -0.05	98.01	96.33	97.87	1,132,387
31 Dec 24	97.55000 -0.25	97.87	96.45	97.16	1,324,431
30 Dec 24	97.80000 -0.55	98.22	96.44	98.00	1,063,130
27 Dec 24	98.35000 -1.29	100.38	97.84	98.95	1,302,018
26 Dec 24	99.64000 +0.20	100.27	98.60	98.78	634,814
24 Dec 24	99.44000 +0.53	99.48	97.81	98.35	424,278
23 Dec 24	98.91000 -0.26	99.17	97.14	98.44	1,392,894
20 Dec 24	99.17000 +1.88	100.75	98.03	98.55	3,780,009
19 Dec 24	97.29000 -0.64	99.66	97.21	99.01	1,849,462
18 Dec 24	97.93000 -4.38	103.01	97.90	101.92	2,233,355
17 Dec 24	102.31000 +0.94	103.13	100.40	101.00	1,461,697
16 Dec 24	101.37000 -1.29	103.97	101.34	102.12	1,285,228
13 Dec 24	102.66000 -0.01	102.82	101.39	102.28	1,192,999
12 Dec 24	102.67000 -0.72	104.05	102.56	103.01	932,086
11 Dec 24	103.39000 -1.11	105.02	103.04	104.73	976,047
10 Dec 24	104.50000 -2.25	107.07	104.14	107.07	972,088
09 Dec 24	106.75000 +2.90	107.19	104.30	104.97	1,495,120
06 Dec 24	103.85000 -1.58	106.00	103.51	105.43	1,097,045
05 Dec 24	105.43000 +0.50	105.64	103.38	104.57	1,185,781
04 Dec 24	104.93000 -3.09	108.22	103.48	107.83	1,994,626
03 Dec 24	108.02000 -1.68	109.65	107.83	109.05	994,752
02 Dec 24	109.70000 -0.53	110.32	109.05	110.00	1,114,204
29 Nov 24	110.23000 -0.29	111.51	110.00	110.36	715,271
27 Nov 24	110.52000 -1.23	112.42	110.36	110.89	813,620
26 Nov 24	111.75000 -0.29	112.19	110.88	111.82	1,133,650
25 Nov 24	112.04000 +3.74	112.35	109.32	109.32	2,269,893
22 Nov 24	108.30000 +2.41	108.32	105.78	106.00	1,198,766
21 Nov 24	105.89000 +1.58	106.25	104.14	104.36	1,183,941
20 Nov 24	104.31000 -0.18	104.62	102.89	103.99	1,134,903
19 Nov 24	104.49000 -0.73	105.23	104.06	104.80	1,002,910
18 Nov 24	105.22000 -0.36	105.30	103.68	104.92	1,577,743
15 Nov 24	105.58000 -2.69	107.53	104.90	106.79	1,238,314
14 Nov 24	108.27000 -0.76	109.43	107.98	108.84	1,011,952
13 Nov 24	109.03000 +0.70	110.54	108.62	109.52	864,735
12 Nov 24	108.33000 -3.03	111.48	108.19	110.78	966,229
11 Nov 24	111.36000 -2.68	114.69	110.94	114.00	1,739,620
08 Nov 24	114.04000 +0.32	114.55	113.17	113.60	875,562
07 Nov 24	113.72000 +0.68	113.98	112.20	112.95	689,517
06 Nov 24	113.04000 -0.80	116.52	110.70	114.50	1,228,545
05 Nov 24	113.84000 +0.85	114.16	111.95	112.00	790,432
04 Nov 24	112.99000 +2.13	113.05	111.11	111.45	1,123,850
01 Nov 24	110.86000 -0.69	112.94	110.54	112.57	1,113,809
31 Oct 24	111.55000 -1.86	113.48	111.37	112.60	1,427,696
30 Oct 24	113.41000 +1.76	114.80	111.50	111.78	1,521,216
29 Oct 24	111.65000 -1.07	113.07	111.38	112.72	1,387,028
28 Oct 24	112.72000 -0.30	114.53	112.63	113.90	1,186,698
25 Oct 24	113.02000 -3.33	116.90	112.98	116.20	1,214,707
24 Oct 24	116.35000 -3.55	120.58	116.30	119.53	1,495,886
23 Oct 24	119.90000 +1.93	121.20	117.66	118.05	1,934,185
22 Oct 24	117.97000 -1.55	120.65	115.79	120.65	2,141,823
21 Oct 24	119.52000 -2.27	121.70	119.29	121.51	1,803,266
18 Oct 24	121.79000 +0.54	122.25	120.96	122.25	1,759,796
17 Oct 24	121.25000 -1.42	122.67	121.15	122.17	1,265,586
16 Oct 24	122.67000 +1.47	123.10	121.68	122.08	749,836
15 Oct 24	121.20000 +1.20	122.63	120.53	120.67	1,118,180
14 Oct 24	120.00000 +2.40	120.06	116.88	117.27	1,162,120
11 Oct 24	117.60000 +2.50	118.01	115.80	115.80	1,251,366
10 Oct 24	115.10000 +0.69	115.14	113.92	114.09	1,525,066
09 Oct 24	114.41000 +0.61	114.41	113.08	114.17	744,981
08 Oct 24	113.80000 +0.24	114.00	112.58	113.80	917,066
07 Oct 24	113.56000 -1.34	114.41	112.37	114.29	1,003,022
04 Oct 24	114.90000 -0.48	115.26	112.94	115.02	1,079,877
03 Oct 24	115.38000 -0.86	116.25	114.11	115.52	1,024,035
02 Oct 24	116.24000 -0.87	116.69	114.81	115.86	1,713,356
01 Oct 24	117.11000 -1.64	119.73	116.54	119.06	1,708,378
30 Sep 24	118.75000 -2.27	120.38	117.08	118.86	2,060,344
27 Sep 24	121.02000 -0.57	123.76	120.89	123.00	1,114,141
26 Sep 24	121.59000 -2.67	125.51	121.21	125.51	1,104,905
25 Sep 24	124.26000 -0.15	125.60	123.73	124.75	1,234,788
24 Sep 24	124.41000 +2.23	125.22	121.25	121.77	1,075,090
23 Sep 24	122.18000 +0.93	122.47	121.48	121.94	690,971
20 Sep 24	121.25000 -0.97	121.93	119.77	121.35	1,839,946
19 Sep 24	122.22000 -1.64	125.50	122.01	125.42	1,330,531
18 Sep 24	123.86000 -0.15	125.53	123.00	124.01	1,434,435
17 Sep 24	124.01000 -0.70	125.54	123.20	124.93	903,183
16 Sep 24	124.71000 +0.29	125.63	123.34	124.87	923,085
13 Sep 24	124.42000 +2.51	125.63	122.75	122.95	1,966,004
12 Sep 24	121.91000 +1.33	122.47	119.23	120.72	828,403
11 Sep 24	120.58000 +0.82	120.72	116.89	118.42	1,319,554
10 Sep 24	119.76000 +1.51	120.40	118.28	119.17	899,343
09 Sep 24	118.25000 +1.96	118.97	115.99	116.49	870,213
06 Sep 24	116.29000 -1.09	117.83	115.47	117.83	719,101
05 Sep 24	117.38000 -0.21	119.62	117.19	118.58	726,029
04 Sep 24	117.59000 -0.84	120.36	116.82	118.74	732,275
03 Sep 24	118.43000 -1.14	119.07	117.65	118.79	812,369
30 Aug 24	119.57000 +1.75	119.62	117.37	118.78	1,029,472
29 Aug 24	117.82000 -1.29	119.33	116.92	119.11	1,083,499
28 Aug 24	119.11000 -1.45	120.88	118.81	120.25	705,366
27 Aug 24	120.56000 -1.09	121.04	119.38	120.96	536,595
26 Aug 24	121.65000 +0.45	123.25	120.78	122.52	1,277,460
23 Aug 24	121.20000 +2.84	122.21	118.33	118.85	818,850
22 Aug 24	118.36000 +2.55	118.79	115.44	115.89	1,349,418
21 Aug 24	115.81000 +1.00	115.89	114.11	115.15	621,305
20 Aug 24	114.81000 -0.81	115.75	114.71	115.41	449,183
19 Aug 24	115.62000 +0.93	115.67	114.66	114.85	606,433
16 Aug 24	114.69000 -0.35	115.54	114.00	114.85	839,094
15 Aug 24	115.04000 +1.80	115.99	112.92	113.70	753,060
14 Aug 24	113.24000 -0.42	114.76	113.14	114.10	527,171
13 Aug 24	113.66000 +2.07	114.04	111.57	112.74	663,623
12 Aug 24	111.59000 -2.06	113.51	111.04	113.18	766,502
09 Aug 24	113.65000 +0.37	113.96	112.38	113.78	441,932
08 Aug 24	113.28000 +0.99	113.84	111.93	112.30	585,165
07 Aug 24	112.29000 -2.93	116.70	112.05	116.30	939,405
06 Aug 24	115.22000 +3.08	117.27	112.10	112.27	1,164,472
05 Aug 24	112.14000 -1.22	114.11	108.61	110.84	1,271,774
02 Aug 24	113.36000 -1.66	114.67	111.28	113.78	1,645,838
01 Aug 24	115.02000 -2.27	118.74	113.77	118.45	1,145,808
31 Jul 24	117.29000 -1.73	120.08	117.14	118.93	1,171,783
30 Jul 24	119.02000 +1.60	119.17	116.96	117.86	1,094,620
29 Jul 24	117.42000 -1.50	118.38	116.47	117.43	733,975
26 Jul 24	118.92000 +2.91	119.65	117.00	117.16	920,061
25 Jul 24	116.01000 +0.44	116.88	114.63	115.16	1,325,778
24 Jul 24	115.57000 -5.84	120.99	115.57	120.99	1,564,160
23 Jul 24	121.41000 -4.43	125.30	119.32	124.01	1,862,401
22 Jul 24	125.84000 +0.63	126.37	124.31	125.40	929,656
19 Jul 24	125.21000 -1.11	126.55	124.17	126.41	918,382
18 Jul 24	126.32000 -2.76	130.14	126.18	128.39	699,258
17 Jul 24	129.08000 +1.49	129.20	127.10	127.24	713,943
16 Jul 24	127.59000 +0.53	128.80	127.19	128.48	685,729
15 Jul 24	127.06000 +1.04	127.41	125.22	126.05	673,168
12 Jul 24	126.02000 +1.19	128.83	125.80	126.26	1,565,389
11 Jul 24	124.83000 +7.89	125.09	119.50	119.93	1,372,840
10 Jul 24	116.94000 +0.90	117.00	115.42	116.49	639,913
09 Jul 24	116.04000 -0.61	116.71	115.11	116.32	599,095
08 Jul 24	116.65000 -0.15	117.79	115.85	117.10	428,269
05 Jul 24	116.80000 -0.29	118.06	116.33	117.22	534,360
03 Jul 24	117.09000 +0.03	118.72	117.09	117.27	373,079
02 Jul 24	117.06000 +1.25	117.18	115.66	116.25	705,787
01 Jul 24	115.81000 -1.16	117.69	114.80	116.29	742,141
28 Jun 24	116.97000 +0.58	117.10	115.03	115.76	1,078,721
27 Jun 24	116.39000 +0.71	116.42	114.67	115.61	561,975
26 Jun 24	115.68000 -0.59	116.36	115.14	115.37	588,318
25 Jun 24	116.27000 -1.76	118.47	115.00	117.67	701,943
24 Jun 24	118.03000 +1.47	118.69	116.43	117.00	829,872
21 Jun 24	116.56000 +1.22	116.66	115.18	115.67	1,879,376
20 Jun 24	115.34000 -0.33	116.21	114.77	115.21	758,122
18 Jun 24	115.67000 +0.50	116.24	114.63	115.37	664,975
17 Jun 24	115.17000 -1.15	116.40	114.69	115.70	775,223
14 Jun 24	116.32000 -0.76	117.39	115.63	116.21	495,429
13 Jun 24	117.08000 +1.35	118.20	115.02	116.10	616,581
12 Jun 24	115.73000 +2.17	119.33	115.31	117.44	928,308
11 Jun 24	113.56000 -0.36	114.58	113.42	113.50	858,942
10 Jun 24	113.92000 -0.57	115.11	112.77	113.85	781,621
07 Jun 24	114.49000 -1.92	115.70	112.68	114.10	985,716
06 Jun 24	116.41000 +0.09	116.99	114.55	115.18	703,365
05 Jun 24	116.32000 -1.19	117.74	115.83	117.65	778,663
04 Jun 24	117.51000 -0.16	118.86	117.03	117.03	882,009
03 Jun 24	117.67000 -1.33	119.52	117.13	119.52	1,193,941
31 May 24	119.00000 +2.70	119.07	116.33	117.31	2,141,069
30 May 24	116.30000 +1.05	117.21	115.56	116.30	839,239
29 May 24	115.25000 -1.72	115.49	113.78	114.83	684,112
28 May 24	116.97000 -1.43	120.00	116.86	119.20	753,751
24 May 24	118.40000 -0.19	120.00	118.21	119.21	481,080
23 May 24	118.59000 -4.19	122.63	118.13	122.13	697,888
22 May 24	122.78000 -0.71	124.44	122.14	123.12	573,690
21 May 24	123.49000 -0.22	124.26	122.84	123.04	481,244
20 May 24	123.71000 -0.46	124.45	123.45	124.17	380,384
17 May 24	124.17000 +0.11	124.65	123.08	124.59	486,408
16 May 24	124.06000 -1.11	125.71	124.00	125.17	771,465
15 May 24	125.17000 +1.15	127.17	124.96	126.81	743,893
14 May 24	124.02000 +3.30	124.32	122.23	122.25	688,379
13 May 24	120.72000 -0.87	122.64	120.03	122.55	407,073
10 May 24	121.59000 +1.05	122.03	120.66	121.22	551,651
09 May 24	120.54000 +2.44	121.25	118.48	118.63	428,487
08 May 24	118.10000 -1.61	118.96	117.58	118.67	513,245
07 May 24	119.71000 -0.16	121.56	119.16	121.30	658,193
06 May 24	119.87000 -0.64	122.08	119.24	121.88	508,373
03 May 24	120.51000 +2.34	122.30	119.43	120.90	706,001
02 May 24	118.17000 +1.38	118.36	116.17	118.36	815,876
01 May 24	116.79000 +0.92	120.01	115.00	115.63	765,057
30 Apr 24	115.87000 -3.28	118.64	115.75	117.91	1,052,513
29 Apr 24	119.15000 +2.91	119.17	117.35	117.99	700,185
26 Apr 24	116.24000 -1.06	118.90	116.19	117.53	883,529
25 Apr 24	117.30000 -2.35	118.24	115.49	117.46	1,379,873
24 Apr 24	119.65000 +0.16	119.82	116.89	118.15	875,472
23 Apr 24	119.49000 +0.92	123.19	119.29	121.29	1,239,382
22 Apr 24	118.57000 +2.88	118.86	115.72	116.36	1,043,536
19 Apr 24	115.69000 -0.82	118.45	115.06	117.22	939,573
18 Apr 24	116.51000 +0.06	117.47	114.66	117.20	1,136,775
17 Apr 24	116.45000 -0.54	118.36	116.41	117.29	610,906
16 Apr 24	116.99000 -2.19	118.50	116.16	118.50	778,045
15 Apr 24	119.18000 -2.66	123.85	118.42	123.51	572,476
12 Apr 24	121.84000 -2.06	123.62	121.24	123.60	532,420
11 Apr 24	123.90000 +1.14	124.70	121.88	123.83	689,595
10 Apr 24	122.76000 -6.84	124.71	121.72	124.57	689,802
09 Apr 24	129.60001 +2.89	129.81	127.23	127.25	724,035
08 Apr 24	126.71000 +2.13	126.90	125.35	125.50	716,820
05 Apr 24	124.58000 +2.07	124.82	121.00	121.28	551,071
04 Apr 24	122.51000 -0.99	125.96	122.28	125.18	654,362
03 Apr 24	123.50000 -0.47	124.09	122.35	123.82	613,030
02 Apr 24	123.97000 -1.53	124.68	122.69	123.93	722,175
01 Apr 24	125.50000 -3.41	129.34	125.23	129.34	613,673
28 Mar 24	128.91000 +1.23	129.65	128.36	128.45	811,751
27 Mar 24	127.68000 +3.49	127.71	123.94	124.40	1,162,374
26 Mar 24	124.19000 -2.28	127.07	124.04	127.07	1,046,444
25 Mar 24	126.47000 +0.94	127.50	126.08	126.08	1,235,133
22 Mar 24	125.53000 -3.06	129.23	124.87	128.90	858,106
21 Mar 24	128.59000 +2.43	129.75	126.46	127.21	959,041
20 Mar 24	126.16000 +2.65	127.01	122.80	122.91	914,479
19 Mar 24	123.51000 +0.07	124.32	122.20	123.12	630,195
18 Mar 24	123.44000 -0.31	124.83	122.97	124.10	903,936
15 Mar 24	123.75000 +0.26	124.88	121.98	121.98	2,079,511
14 Mar 24	123.49000 -1.70	124.71	121.31	124.45	1,261,451
13 Mar 24	125.19000 -0.76	127.42	124.78	126.13	767,366
12 Mar 24	125.95000 -0.92	127.23	124.26	126.51	625,520
11 Mar 24	126.87000 -0.30	128.37	126.68	127.00	941,505
08 Mar 24	127.17000 +3.02	127.99	125.78	125.86	768,728
07 Mar 24	124.15000 +0.55	125.23	123.65	124.50	620,573
06 Mar 24	123.60000 -0.52	125.67	122.48	125.57	873,024
05 Mar 24	124.12000 -1.89	126.04	123.70	125.04	878,068
04 Mar 24	126.01000 +1.74	126.72	122.28	124.26	1,043,278
01 Mar 24	124.27000 -0.46	124.41	121.75	123.91	948,466
29 Feb 24	124.73000 +3.33	126.64	122.56	123.30	1,848,822
28 Feb 24	121.40000 -0.30	124.13	120.42	120.53	1,358,277
27 Feb 24	121.70000 +2.59	122.10	120.10	120.51	939,986
26 Feb 24	119.11000 -2.82	121.63	118.43	121.50	769,147
23 Feb 24	121.93000 +0.86	123.20	120.72	121.09	767,570
22 Feb 24	121.07000 -0.35	122.26	119.95	121.63	1,289,625
21 Feb 24	121.42000 +2.59	121.57	118.06	118.80	1,009,421
20 Feb 24	118.83000 -0.45	119.31	117.57	118.05	899,274
16 Feb 24	119.28000 -0.10	119.91	116.67	116.96	880,349
15 Feb 24	119.38000 +6.04	119.45	114.80	114.80	933,170
14 Feb 24	113.34000 +0.57	114.51	112.59	113.80	1,297,796
13 Feb 24	112.77000 -5.18	114.01	111.19	113.91	1,278,533
12 Feb 24	117.95000 +1.75	119.19	116.89	116.89	1,226,980
09 Feb 24	116.20000 -1.70	118.18	114.80	117.23	1,231,711
08 Feb 24	117.90000 +0.68	118.89	116.48	116.77	1,026,548
07 Feb 24	117.22000 -0.41	118.50	116.00	118.00	1,074,249
06 Feb 24	117.63000 -0.38	119.52	117.27	117.73	1,500,110
05 Feb 24	118.01000 -3.45	119.46	117.53	119.16	1,275,511
02 Feb 24	121.46000 -1.01	122.01	117.80	119.69	1,839,229
01 Feb 24	122.47000 +1.57	122.53	117.43	120.50	1,322,418
31 Jan 24	120.90000 -0.30	125.05	119.12	122.03	1,498,924
30 Jan 24	121.20000 -5.24	124.70	121.15	124.49	1,739,848
29 Jan 24	126.44000 +2.09	126.81	123.99	124.70	1,604,922
26 Jan 24	124.35000 +0.93	124.56	122.36	123.81	1,052,959
25 Jan 24	123.42000 +2.65	123.84	121.96	123.04	843,363
24 Jan 24	120.77000 -1.22	124.43	120.19	123.96	960,473
23 Jan 24	121.99000 -1.42	124.52	121.67	124.52	1,276,724
22 Jan 24	123.41000 +0.06	124.74	122.58	124.03	1,187,835
19 Jan 24	123.35000 +1.39	123.91	120.76	122.63	1,025,409
18 Jan 24	121.96000 -1.23	123.78	120.69	122.84	1,000,902
17 Jan 24	123.19000 -3.37	126.84	121.42	123.72	1,139,269
16 Jan 24	126.56000 +0.31	127.07	124.00	124.50	867,115
12 Jan 24	126.25000 +0.38	128.82	126.00	127.46	893,831
11 Jan 24	125.87000 -3.26	128.75	125.29	127.94	908,962
10 Jan 24	129.13000 +0.79	130.15	128.15	128.97	532,045
09 Jan 24	128.34000 -1.41	129.43	127.24	127.91	629,250
08 Jan 24	129.75000 +3.24	130.40	126.45	126.51	909,329
05 Jan 24	126.51000 +0.84	127.78	123.07	124.19	825,301
04 Jan 24	125.67000 +0.32	126.87	123.22	124.58	844,444
03 Jan 24	125.35000 -3.96	126.97	122.79	126.97	1,053,305
02 Jan 24	129.31000 +2.54	131.36	126.00	127.00	964,675
29 Dec 23	126.77000 -2.13	129.38	126.64	127.99	988,262
28 Dec 23	128.89999 -0.37	128.97	127.20	127.34	677,005
27 Dec 23	129.27000 +0.16	129.54	128.04	129.00	707,745
26 Dec 23	129.11000 +1.36	129.89	127.65	128.00	631,685
22 Dec 23	127.75000 -1.14	131.44	126.94	129.65	1,016,466
21 Dec 23	128.89000 +2.41	129.63	127.25	128.29	894,508
20 Dec 23	126.48000 -3.06	131.82	126.36	129.52	1,540,184
19 Dec 23	129.53999 +0.45	130.31	128.40	130.18	1,180,857
18 Dec 23	129.09000 -1.05	131.12	128.67	131.06	1,395,907
15 Dec 23	130.14000 -4.31	133.51	128.34	132.76	2,974,359
14 Dec 23	134.45000 +8.90	135.45	129.59	129.59	3,055,447
13 Dec 23	125.55000 +8.61	126.22	116.77	117.03	2,164,293
12 Dec 23	116.94000 -2.50	119.25	116.15	117.89	1,539,130
11 Dec 23	119.44000 +0.00	119.65	117.91	118.88	944,928
08 Dec 23	119.44000 -2.52	121.69	118.65	121.69	1,258,990
07 Dec 23	121.96000 +0.13	124.27	120.73	121.65	1,693,873
06 Dec 23	121.83000 +2.12	123.90	120.87	121.15	1,653,067
05 Dec 23	119.71000 -0.18	119.97	118.33	119.10	1,671,804
04 Dec 23	119.89000 +1.75	120.42	117.24	117.58	1,789,747
01 Dec 23	118.14000 +8.74	118.55	108.87	109.52	3,033,254
30 Nov 23	109.40000 +0.39	109.92	108.21	109.01	1,507,484
29 Nov 23	109.01000 +1.29	113.31	108.83	108.98	1,766,645
28 Nov 23	107.72000 +2.70	108.02	103.01	104.82	1,327,800
27 Nov 23	105.02000 -0.16	105.80	103.87	104.41	1,071,198
24 Nov 23	105.18000 +0.59	105.41	103.43	104.27	312,859
22 Nov 23	104.59000 +0.82	105.53	103.65	105.03	535,433
21 Nov 23	103.77000 -0.71	104.65	102.70	103.47	770,579
20 Nov 23	104.48000 +0.76	104.69	102.24	103.72	945,928
17 Nov 23	103.72000 -0.09	105.16	102.93	105.16	908,194
16 Nov 23	103.81000 -1.90	106.34	103.55	106.00	1,030,873
15 Nov 23	105.71000 +0.39	108.62	105.21	105.31	1,472,219
14 Nov 23	105.32000 +11.01	105.60	98.55	99.16	2,209,075
13 Nov 23	94.31000 -1.35	95.30	93.17	95.00	832,854
10 Nov 23	95.66000 +1.08	95.89	94.12	95.38	998,217
09 Nov 23	94.58000 -5.36	100.71	94.27	100.47	1,341,440
08 Nov 23	99.94000 +0.34	100.99	98.75	100.32	814,949
07 Nov 23	99.60000 -1.65	101.14	99.27	100.79	857,611
06 Nov 23	101.25000 -1.07	102.33	100.28	102.00	1,045,661
03 Nov 23	102.32000 +4.45	103.77	100.36	100.54	1,612,790
02 Nov 23	97.87000 +4.97	98.50	95.11	95.23	1,593,702
01 Nov 23	92.90000 -0.23	93.50	91.25	92.92	992,411
31 Oct 23	93.13000 +0.10	93.97	90.73	93.92	1,405,482
30 Oct 23	93.03000 +1.37	94.50	91.70	92.95	1,668,389
27 Oct 23	91.66000 -2.34	94.63	91.23	94.63	1,076,509
26 Oct 23	94.00000 +2.01	94.77	92.15	92.50	1,107,138
25 Oct 23	91.99000 -3.58	95.40	91.65	95.15	2,085,098
24 Oct 23	95.57000 +1.20	96.67	93.04	93.32	1,734,862
23 Oct 23	94.37000 -0.69	95.67	93.51	94.23	1,538,391
20 Oct 23	95.06000 +0.34	95.86	94.26	95.22	1,314,775
19 Oct 23	94.72000 -2.85	98.36	94.47	96.94	1,248,503
18 Oct 23	97.57000 -3.36	100.29	97.48	99.71	1,001,279
17 Oct 23	100.93000 +0.03	102.44	99.92	100.00	832,726
16 Oct 23	100.90000 +2.02	101.35	98.11	99.80	1,209,416
13 Oct 23	98.88000 +0.61	99.54	96.88	98.81	987,534
12 Oct 23	98.27000 -3.19	101.12	97.14	100.97	1,024,600
11 Oct 23	101.46000 +1.01	102.56	100.62	100.90	883,990
10 Oct 23	100.45000 +0.00	102.15	99.41	100.06	1,061,867
09 Oct 23	100.45000 +2.68	100.87	97.04	97.04	1,124,108
06 Oct 23	97.77000 -0.23	98.43	95.31	96.42	1,106,326
05 Oct 23	98.00000 +0.17	98.44	95.64	97.95	1,181,205
04 Oct 23	97.83000 +0.64	98.61	95.21	97.94	1,194,259
03 Oct 23	97.19000 -0.99	98.72	96.03	98.72	1,727,324
02 Oct 23	98.18000 -1.92	99.93	96.85	99.58	1,464,952
29 Sep 23	100.10000 +0.79	102.29	98.97	101.20	1,938,087
28 Sep 23	99.31000 +0.42	100.10	97.06	98.00	1,162,167
27 Sep 23	98.89000 +0.39	100.28	98.38	99.21	1,358,328
26 Sep 23	98.50000 -2.39	101.22	98.02	99.98	1,352,560
25 Sep 23	100.89000 -0.37	101.07	100.01	100.48	1,452,200
22 Sep 23	101.26000 -1.67	103.23	101.06	103.11	2,000,321
21 Sep 23	102.93000 -9.31	111.71	102.88	111.20	2,527,718
20 Sep 23	112.24000 +0.45	114.40	112.02	113.00	697,680
19 Sep 23	111.79000 -0.53	112.77	110.95	112.00	757,330
18 Sep 23	112.32000 -1.41	113.79	111.31	113.76	836,899
15 Sep 23	113.73000 -0.40	114.35	113.05	113.93	1,892,239
14 Sep 23	114.13000 +3.33	114.36	111.64	112.05	981,496
13 Sep 23	110.80000 -0.96	112.57	110.24	111.72	1,001,849
12 Sep 23	111.76000 -0.90	113.00	110.59	112.05	1,056,593
11 Sep 23	112.66000 -2.35	115.24	112.52	115.01	983,255
08 Sep 23	115.01000 -1.35	116.82	114.76	116.60	591,108
07 Sep 23	116.36000 +0.41	117.07	115.36	115.45	741,291
06 Sep 23	115.95000 -0.42	116.68	114.46	115.96	625,322
05 Sep 23	116.37000 -0.58	117.64	116.11	116.53	767,913
01 Sep 23	116.95000 +0.61	117.75	116.44	117.07	803,032
31 Aug 23	116.34000 -1.48	117.85	115.95	117.85	1,251,288
30 Aug 23	117.82000 +0.58	118.00	116.74	117.13	602,710
29 Aug 23	117.24000 +1.47	117.55	115.36	116.08	530,152
28 Aug 23	115.77000 +0.43	117.91	115.71	116.12	915,034
25 Aug 23	115.34000 -0.82	117.43	115.13	116.67	755,447
24 Aug 23	116.16000 -1.12	119.10	115.96	117.61	631,521
23 Aug 23	117.28000 +2.86	117.46	115.00	115.00	493,810
22 Aug 23	114.42000 +0.15	114.92	113.54	114.72	542,375
21 Aug 23	114.27000 -0.83	115.10	113.10	114.86	674,416
18 Aug 23	115.10000 -1.08	116.14	114.40	114.83	848,203
17 Aug 23	116.18000 -0.55	117.90	116.13	116.73	686,179
16 Aug 23	116.73000 +0.16	117.52	116.08	116.30	726,630
15 Aug 23	116.57000 -3.23	118.69	116.18	118.38	978,122
14 Aug 23	119.80000 -2.32	121.85	119.35	121.28	701,995
11 Aug 23	122.12000 +0.43	123.19	120.62	120.98	469,701
10 Aug 23	121.69000 -0.74	124.44	121.27	123.28	674,276
09 Aug 23	122.43000 -0.06	123.96	121.27	122.02	971,653
08 Aug 23	122.49000 -1.73	122.86	120.27	121.82	600,621
07 Aug 23	124.22000 +3.47	124.50	120.93	120.93	637,073
04 Aug 23	120.75000 -1.63	122.64	120.03	122.30	1,157,485
03 Aug 23	122.38000 +0.16	122.57	119.39	121.74	898,954
02 Aug 23	122.22000 +0.16	122.61	120.61	121.07	880,241
01 Aug 23	122.06000 -3.62	125.73	121.85	125.39	1,080,716
31 Jul 23	125.68000 -0.83	127.81	124.93	126.65	1,863,917
28 Jul 23	126.51000 +0.71	127.77	125.84	127.70	894,267
27 Jul 23	125.80000 -1.55	129.76	125.75	127.55	1,325,016
26 Jul 23	127.35000 +3.60	127.70	123.74	123.74	1,164,939
25 Jul 23	123.75000 +0.64	125.79	122.54	124.43	982,209
24 Jul 23	123.11000 -0.12	124.37	122.11	123.00	762,206
21 Jul 23	123.23000 +1.98	123.86	120.66	121.57	1,342,209
20 Jul 23	121.25000 +1.83	121.69	118.29	119.81	908,779
19 Jul 23	119.42000 +2.55	120.75	117.57	118.70	880,185
18 Jul 23	116.87000 -0.61	118.42	116.08	117.56	760,335
17 Jul 23	117.48000 -2.09	119.42	117.44	119.23	632,452
14 Jul 23	119.57000 +0.64	119.71	117.75	119.05	679,842
13 Jul 23	118.93000 +1.17	119.23	116.60	117.97	961,667
12 Jul 23	117.76000 -0.62	120.16	117.72	119.99	1,137,191
11 Jul 23	118.38000 +2.32	118.61	116.26	116.83	713,784
10 Jul 23	116.06000 -0.95	116.91	115.36	116.25	870,000
07 Jul 23	117.01000 +0.04	118.28	116.02	116.28	705,167
06 Jul 23	116.97000 +0.00	117.31	113.00	114.99	1,062,613
05 Jul 23	116.97000 +0.85	118.53	114.67	115.81	1,289,716
03 Jul 23	116.12000 +2.63	116.94	113.46	113.63	532,113
30 Jun 23	113.49000 +0.12	114.57	111.69	114.45	1,509,370
29 Jun 23	113.37000 +0.84	113.38	110.26	110.50	972,313
28 Jun 23	112.53000 -3.35	115.78	111.90	115.78	1,295,297
27 Jun 23	115.88000 +1.37	116.38	113.33	114.33	1,475,860
26 Jun 23	114.51000 +5.43	114.55	109.19	109.19	1,501,159
23 Jun 23	109.08000 -1.77	111.33	108.81	110.37	1,350,341
22 Jun 23	110.85000 -2.36	113.40	110.08	113.40	924,289
21 Jun 23	113.21000 -0.83	114.32	112.14	113.49	1,112,804
20 Jun 23	114.04000 -1.41	115.28	113.02	115.17	1,467,890
16 Jun 23	115.45000 -5.70	119.96	113.75	113.75	2,919,458
15 Jun 23	121.15000 -0.77	121.78	119.87	121.16	960,476
14 Jun 23	121.92000 -0.14	123.79	120.83	122.99	1,014,119
13 Jun 23	122.06000 +1.06	123.93	120.50	121.15	865,960
12 Jun 23	121.00000 +0.41	121.71	120.03	120.28	791,090
09 Jun 23	120.59000 +0.05	121.34	120.19	120.85	662,683
08 Jun 23	120.54000 -1.25	121.64	119.03	121.00	810,741
07 Jun 23	121.79000 +3.57	122.48	117.50	119.13	1,138,051
06 Jun 23	118.22000 +2.79	119.03	115.25	115.99	796,371
05 Jun 23	115.43000 +0.06	116.36	113.96	115.33	593,029
02 Jun 23	115.37000 +3.00	116.30	113.04	113.04	971,438
01 Jun 23	112.37000 -1.09	113.00	110.88	112.58	735,297
31 May 23	113.46000 +0.95	113.87	111.56	112.31	2,353,820
30 May 23	112.51000 +0.74	113.58	111.64	112.35	843,703
26 May 23	111.77000 +0.55	112.44	110.68	111.93	865,875
25 May 23	111.22000 -3.14	114.34	110.64	114.34	1,219,282
24 May 23	114.36000 -3.75	118.10	114.26	117.62	757,935
23 May 23	118.11000 +0.42	120.57	117.57	117.65	735,702
22 May 23	117.69000 +1.89	118.64	114.92	116.03	806,082
19 May 23	115.80000 -1.11	119.47	115.75	117.83	895,478
18 May 23	116.91000 -2.12	118.82	116.21	118.16	961,390
17 May 23	119.03000 +1.53	119.80	116.96	117.68	908,561
16 May 23	117.50000 -3.31	123.68	117.40	123.68	828,200
15 May 23	120.81000 +1.35	121.38	119.44	119.87	1,072,703
12 May 23	119.46000 -0.95	120.96	118.11	120.63	798,545
11 May 23	120.41000 -1.87	121.92	119.62	121.16	561,626
10 May 23	122.28000 +1.05	123.05	121.33	122.70	736,898
09 May 23	121.23000 -1.12	121.87	119.32	121.02	510,630
08 May 23	122.35000 -1.29	123.49	121.39	123.11	606,534
05 May 23	123.64000 +2.09	124.41	122.42	122.78	721,607
04 May 23	121.55000 +0.06	122.74	119.80	121.31	800,442
03 May 23	121.49000 +1.94	123.50	119.14	120.48	866,444
02 May 23	119.55000 -2.27	121.46	117.70	120.92	729,769
01 May 23	121.82000 -2.36	124.79	121.66	123.96	658,041
28 Apr 23	124.18000 +1.46	124.61	122.19	122.80	1,196,355
27 Apr 23	122.72000 +2.69	123.30	120.13	120.13	1,205,383
26 Apr 23	120.03000 -0.51	121.23	119.43	120.50	1,080,124
25 Apr 23	120.54000 -3.51	125.04	119.83	124.09	1,787,372
24 Apr 23	124.05000 -0.39	125.37	123.43	124.54	683,915
21 Apr 23	124.44000 +0.61	124.91	122.38	124.49	746,414
20 Apr 23	123.83000 -1.41	125.18	123.30	124.56	752,556
19 Apr 23	125.24000 +1.84	125.89	122.15	122.39	787,238
18 Apr 23	123.40000 -0.18	123.88	120.97	123.48	1,009,905
17 Apr 23	123.58000 +5.11	123.61	118.54	118.54	1,180,412
14 Apr 23	118.47000 -1.07	121.14	117.64	120.12	590,178
13 Apr 23	119.54000 -1.98	121.64	118.56	121.31	1,233,491
12 Apr 23	121.52000 -1.52	124.84	121.40	124.82	1,001,495
11 Apr 23	123.04000 -0.98	124.96	122.89	124.03	1,421,957
10 Apr 23	124.02000 -0.37	124.51	121.98	123.55	777,808
06 Apr 23	124.39000 +0.73	124.74	122.64	124.32	604,220
05 Apr 23	123.66000 -0.36	124.93	123.18	123.57	895,432
04 Apr 23	124.02000 -0.34	125.13	122.15	124.97	715,684
03 Apr 23	124.36000 -1.23	126.79	123.34	124.61	922,364
31 Mar 23	125.59000 +1.61	125.68	122.92	124.45	1,307,246
30 Mar 23	123.98000 +0.95	124.98	123.00	123.33	1,119,747
29 Mar 23	123.03000 +4.54	123.43	120.37	120.41	1,096,013
28 Mar 23	118.49000 -0.26	119.77	116.72	117.59	989,597
27 Mar 23	118.75000 -1.11	122.08	118.51	121.88	1,192,098
24 Mar 23	119.86000 +3.80	119.94	114.94	115.90	1,712,885
23 Mar 23	116.06000 -1.02	117.95	115.88	117.40	2,298,285
22 Mar 23	117.08000 -5.89	123.00	116.95	123.00	1,382,082
21 Mar 23	122.97000 +1.07	124.42	121.59	123.01	1,321,482
20 Mar 23	121.90000 +1.03	122.19	119.73	120.87	1,984,942
17 Mar 23	120.87000 -3.22	123.53	118.48	122.69	5,926,084
16 Mar 23	124.09000 -2.86	126.11	121.94	125.65	2,277,279
15 Mar 23	126.95000 +0.42	127.61	123.26	124.19	2,291,064
14 Mar 23	126.53000 +0.41	128.89	125.63	128.56	2,382,679
13 Mar 23	126.12000 -0.68	129.90	125.58	126.19	2,566,918
10 Mar 23	126.80000 -12.04	138.76	126.13	138.60	3,106,595
09 Mar 23	138.84000 -5.49	145.40	138.15	144.45	1,189,542
08 Mar 23	144.33000 +3.05	145.29	141.16	141.20	985,722
07 Mar 23	141.28000 -4.34	146.46	141.22	145.54	1,017,039
06 Mar 23	145.62000 +1.79	146.36	144.65	144.72	1,007,007
03 Mar 23	143.83000 +0.66	144.72	142.50	144.47	1,210,081
02 Mar 23	143.17000 +0.26	143.88	141.25	142.25	1,208,995
01 Mar 23	142.91000 -6.87	148.84	142.67	148.61	1,675,923
28 Feb 23	149.78000 -1.75	153.07	149.72	151.15	1,296,371
27 Feb 23	151.53000 -0.21	154.18	151.13	153.66	574,397
24 Feb 23	151.74001 -4.07	154.16	151.34	153.90	986,584
23 Feb 23	155.81000 -0.04	157.91	154.04	157.21	608,710
22 Feb 23	155.85001 -1.62	159.12	155.19	158.03	779,152
21 Feb 23	157.47000 -4.11	160.72	156.88	160.36	655,235
17 Feb 23	161.58000 -0.43	162.04	160.05	161.97	728,016
16 Feb 23	162.00999 -3.39	163.71	161.79	162.72	670,429
15 Feb 23	165.39999 +0.32	165.40	163.60	163.60	475,986
14 Feb 23	165.08000 -1.92	167.26	164.05	166.31	591,140
13 Feb 23	167.00000 +1.32	167.33	165.18	166.07	732,623
10 Feb 23	165.67999 +0.59	166.08	163.25	163.98	612,291
09 Feb 23	165.09000 -0.73	167.72	164.78	166.58	549,396
08 Feb 23	165.82001 -1.01	167.79	164.76	166.42	549,601
07 Feb 23	166.83000 -0.43	168.73	164.37	165.93	1,018,585
06 Feb 23	167.25999 -0.53	168.18	165.06	165.63	691,044
03 Feb 23	167.78999 -3.03	168.60	165.01	168.07	720,713
02 Feb 23	170.82001 +7.55	172.65	164.99	164.99	1,047,139
01 Feb 23	163.27000 +2.53	164.82	159.20	160.21	844,723
31 Jan 23	160.74001 +3.36	161.90	157.17	157.17	1,167,454
30 Jan 23	157.38000 -3.30	160.79	157.21	159.15	605,319
27 Jan 23	160.67999 +3.48	160.95	156.62	157.14	866,483
26 Jan 23	157.20000 +0.44	158.45	155.89	157.90	570,777
25 Jan 23	156.75999 -1.86	158.75	156.05	157.61	636,483
24 Jan 23	158.62000 -0.42	160.17	157.43	159.08	583,644
23 Jan 23	159.03999 +2.00	159.81	156.09	157.25	677,032
20 Jan 23	157.03999 +2.70	157.09	153.11	154.59	586,913
19 Jan 23	154.34000 -0.85	155.93	153.63	154.11	515,312
18 Jan 23	155.19000 -0.97	157.35	154.57	156.65	667,047
17 Jan 23	156.16000 +0.59	157.10	155.03	155.99	486,587
13 Jan 23	155.57001 -0.31	156.37	153.69	154.10	467,392
12 Jan 23	155.88000 +2.18	156.33	152.85	154.72	665,888
11 Jan 23	153.70000 +6.04	153.81	149.33	149.33	719,642
10 Jan 23	147.66000 +1.07	147.74	145.43	145.72	385,107
09 Jan 23	146.59000 -1.01	148.71	146.38	147.69	600,105
06 Jan 23	147.60001 +4.55	148.13	143.28	143.83	647,216
05 Jan 23	143.05000 -3.84	145.40	142.33	145.22	975,276
04 Jan 23	146.89000 +2.78	148.82	145.51	145.68	702,758
03 Jan 23	144.11000 -1.56	147.27	141.87	147.02	982,484
30 Dec 22	145.67000 +0.47	146.11	143.66	144.19	687,860
29 Dec 22	145.20000 +1.75	147.07	143.25	143.51	1,560,445
28 Dec 22	143.45000 -3.00	147.53	143.32	146.63	711,824
27 Dec 22	146.45000 -0.79	147.81	144.98	147.23	590,412
23 Dec 22	147.24001 +1.17	147.26	144.46	144.95	383,515
22 Dec 22	146.07001 -0.82	146.21	143.46	145.99	488,629
21 Dec 22	146.89000 +2.02	148.74	145.54	146.24	831,864
20 Dec 22	144.87000 +0.76	145.75	142.22	142.91	1,233,486
19 Dec 22	144.11000 -0.79	145.10	142.70	144.64	969,325
16 Dec 22	144.89999 -5.49	148.41	143.80	148.00	1,821,606
15 Dec 22	150.39000 -2.58	151.95	149.91	150.75	724,476
14 Dec 22	152.97000 +0.27	155.96	151.97	152.37	806,459
13 Dec 22	152.70000 +2.63	156.13	150.98	155.39	600,618
12 Dec 22	150.07001 +0.81	150.09	147.79	149.90	695,296
09 Dec 22	149.25999 +0.60	150.05	147.38	148.37	873,312
08 Dec 22	148.66000 +3.14	149.17	145.75	146.17	911,172
07 Dec 22	145.52000 -0.97	148.04	144.69	146.23	780,945
06 Dec 22	146.49001 -4.09	150.57	146.05	150.16	686,405
05 Dec 22	150.58000 -2.74	153.60	149.07	153.35	817,063
02 Dec 22	153.32001 -1.55	154.22	152.27	153.21	1,231,017
01 Dec 22	154.87000 -0.74	157.71	152.92	156.74	624,091
30 Nov 22	155.61000 +3.09	156.19	150.36	151.86	1,131,625
29 Nov 22	152.52000 +3.51	152.91	148.24	148.81	528,870
28 Nov 22	149.00999 -5.11	153.90	148.58	152.99	742,732
25 Nov 22	154.12000 +2.30	154.35	152.08	152.27	352,955
23 Nov 22	151.82001 -0.86	153.09	149.89	152.15	510,943
22 Nov 22	152.67999 +2.87	153.14	149.93	150.73	862,105
21 Nov 22	149.81000 -0.36	151.50	148.01	149.92	449,459
18 Nov 22	150.17000 +2.91	150.50	147.68	149.59	629,571
17 Nov 22	147.25999 -0.12	148.03	144.76	145.00	377,740
16 Nov 22	147.38000 -2.44	149.94	147.31	149.36	571,715
15 Nov 22	149.82001 +2.44	150.96	148.10	149.97	739,273
14 Nov 22	147.38000 -3.60	150.76	147.32	149.92	619,559
11 Nov 22	150.98000 -2.60	154.25	150.41	153.00	764,883
10 Nov 22	153.58000 +10.84	154.20	148.80	148.82	714,019
09 Nov 22	142.74001 -2.86	146.25	142.60	145.11	511,837
08 Nov 22	145.60001 -1.27	147.62	144.90	147.25	469,819
07 Nov 22	146.87000 +15.32	147.05	144.69	146.89	670,782
14 Oct 22	131.55000 -3.10	136.55	130.99	136.19	992,457
13 Oct 22	134.64999 +1.59	135.41	129.17	130.12	696,764
12 Oct 22	133.06000 -1.42	134.28	131.53	134.28	732,990
11 Oct 22	134.48000 +2.34	135.18	130.32	131.53	850,619
10 Oct 22	132.14000 -2.60	135.26	131.72	135.05	784,631
07 Oct 22	134.74001 -4.59	138.06	133.74	137.79	822,031
06 Oct 22	139.33000 -2.02	142.20	138.68	140.99	810,621
05 Oct 22	141.35001 -4.20	143.21	138.61	142.38	796,412
04 Oct 22	145.55000 +1.46	146.90	144.14	145.07	817,067
03 Oct 22	144.09000 +3.90	144.65	140.24	141.62	998,247
30 Sep 22	140.19000 +1.75	141.46	138.67	139.88	1,369,358
29 Sep 22	138.44000 -2.78	139.51	136.83	138.52	1,072,547
28 Sep 22	141.22000 +3.29	142.26	138.08	139.24	982,308
27 Sep 22	137.92999 -1.53	141.10	137.40	140.80	1,015,914
26 Sep 22	139.46001 -3.59	142.48	137.73	142.48	1,262,140
23 Sep 22	143.05000 +0.98	143.43	140.13	140.41	1,128,579
22 Sep 22	142.07001 +0.83	144.71	138.86	140.91	822,648
21 Sep 22	141.24001 -3.50	146.54	141.05	146.04	733,784
20 Sep 22	144.74001 -4.28	147.20	143.58	147.06	563,753
19 Sep 22	149.02000 -1.64	149.47	146.17	149.02	765,240
16 Sep 22	150.66000 -0.23	150.86	147.50	150.86	1,332,739
15 Sep 22	150.89000 -1.10	153.17	150.74	151.79	574,284
14 Sep 22	151.99001 -1.74	153.74	150.48	152.36	685,183
13 Sep 22	153.73000 -6.55	158.27	153.02	156.98	732,552
12 Sep 22	160.28000 +1.44	161.07	159.13	159.58	555,234
09 Sep 22	158.84000 +1.90	159.36	156.33	156.78	671,896
08 Sep 22	156.94000 +2.60	157.30	152.81	152.81	636,113
07 Sep 22	154.34000 +1.67	154.75	152.38	152.96	558,101
06 Sep 22	152.67000 +2.28	153.09	150.52	151.19	565,492
02 Sep 22	150.39000 -1.36	154.27	149.97	153.72	748,658
01 Sep 22	151.75000 -1.65	153.14	149.88	152.00	1,189,663
31 Aug 22	153.39999 -0.58	156.21	153.35	155.19	1,309,052
30 Aug 22	153.98000 -1.73	157.34	153.79	156.49	573,550
29 Aug 22	155.71001 -2.29	157.40	155.41	157.16	527,042
26 Aug 22	158.00000 -3.95	162.49	157.87	162.15	700,518
25 Aug 22	161.95000 +2.60	162.45	160.09	160.31	931,316
24 Aug 22	159.35001 +1.67	160.27	158.10	158.18	745,079
23 Aug 22	157.67999 -2.50	160.71	157.62	159.99	803,238
22 Aug 22	160.17999 -2.97	162.40	159.31	161.98	857,549
19 Aug 22	163.14999 -2.71	165.37	161.96	164.83	2,174,762
18 Aug 22	165.86000 -4.87	171.26	165.73	171.26	940,241
17 Aug 22	170.73000 -0.85	171.41	169.46	169.71	1,103,478
16 Aug 22	171.58000 +1.54	171.84	168.38	168.75	613,464
15 Aug 22	170.03999 -0.05	170.88	168.59	169.74	552,194
12 Aug 22	170.09000 +3.12	170.22	167.40	168.40	655,168
11 Aug 22	166.97000 +0.41	168.20	166.20	167.69	790,411
10 Aug 22	166.56000 +4.51	166.75	164.19	164.91	800,250
09 Aug 22	162.05000 -0.47	163.09	161.20	163.09	694,614
08 Aug 22	162.52000 +2.74	163.68	161.33	161.48	732,522
05 Aug 22	159.78000 -0.13	159.97	158.54	158.69	527,589
04 Aug 22	159.91000 +0.54	160.11	158.50	159.00	781,270
03 Aug 22	159.37000 -0.30	162.28	159.16	160.30	844,199
02 Aug 22	159.67000 -4.65	164.01	159.51	164.00	1,561,457
01 Aug 22	164.32001 -1.46	165.56	162.77	164.19	1,073,281
29 Jul 22	165.78000 +2.58	166.26	162.83	162.83	1,013,876
28 Jul 22	163.20000 +4.93	163.63	158.75	159.22	1,492,110
27 Jul 22	158.27000 +1.78	159.39	154.46	156.68	1,166,038
26 Jul 22	156.49001 +6.20	157.29	150.81	151.37	1,562,434
25 Jul 22	150.28999 +0.07	151.47	149.28	149.80	803,897
22 Jul 22	150.22000 +2.03	151.88	148.51	149.76	1,051,038
21 Jul 22	148.19000 +0.39	148.80	146.08	147.45	1,596,624
20 Jul 22	147.80000 +1.24	149.35	146.22	147.39	1,389,899
19 Jul 22	146.56000 +4.70	146.67	143.16	143.35	1,193,526
18 Jul 22	141.86000 -0.95	144.65	141.22	143.97	965,449
15 Jul 22	142.81000 +5.40	142.86	139.06	139.64	844,070
14 Jul 22	137.41000 -3.27	139.90	137.18	138.47	1,096,218
13 Jul 22	140.67999 -2.53	142.27	139.93	141.24	1,225,423
12 Jul 22	143.21001 -0.26	144.36	142.18	142.31	998,224
11 Jul 22	143.47000 -2.88	146.45	142.98	145.11	714,195
08 Jul 22	146.35001 -3.26	149.07	146.30	149.07	1,068,222
07 Jul 22	149.61000 -0.41	152.27	149.31	150.45	1,077,576
06 Jul 22	150.02000 +0.70	151.89	149.56	150.16	781,149
05 Jul 22	149.32001 +1.19	149.35	144.79	146.84	725,782
01 Jul 22	148.13000 +3.10	148.90	144.18	144.88	683,432
30 Jun 22	145.03000 +0.49	146.56	141.86	143.07	1,357,168
29 Jun 22	144.53999 +0.04	145.40	142.56	142.77	907,564
28 Jun 22	144.50000 -1.16	148.53	144.23	146.51	1,403,268
27 Jun 22	145.66000 +2.13	146.79	143.18	143.36	1,723,321
24 Jun 22	143.53000 +5.58	144.07	138.79	139.14	1,857,328
23 Jun 22	137.95000 +4.56	138.21	133.04	133.04	1,364,701
22 Jun 22	133.39000 +1.77	134.82	130.30	130.41	1,864,901
21 Jun 22	131.62000 -0.16	134.23	131.45	132.89	1,711,408
17 Jun 22	131.78000 +1.24	132.90	130.00	130.00	3,789,270
16 Jun 22	130.53999 -5.19	133.12	130.02	132.43	1,289,047
15 Jun 22	135.73000 +0.36	138.80	134.37	136.98	1,364,550
14 Jun 22	135.37000 -1.34	138.55	134.58	137.27	2,055,336
13 Jun 22	136.71001 -9.58	143.58	135.93	142.66	1,375,402
10 Jun 22	146.28999 -4.18	148.61	146.25	148.08	981,073
09 Jun 22	150.47000 -5.61	156.34	150.29	155.30	1,104,375
08 Jun 22	156.08000 -8.24	162.88	155.78	162.88	980,819
07 Jun 22	164.32001 +1.75	164.39	159.02	161.84	1,009,919
06 Jun 22	162.57001 -0.80	165.12	162.13	164.66	881,398
03 Jun 22	163.37000 -3.28	165.07	163.04	165.00	528,876
02 Jun 22	166.64999 +2.84	166.77	162.39	163.10	576,207
01 Jun 22	163.81000 -2.14	166.63	162.21	166.02	897,412
31 May 22	165.95000 -2.64	167.67	165.39	167.15	1,519,858
27 May 22	168.59000 +5.29	169.12	164.13	164.13	723,345
26 May 22	163.30000 +3.02	164.38	159.93	162.07	1,269,624
25 May 22	160.28000 +0.03	162.19	159.41	159.99	1,049,065
24 May 22	160.25000 -0.46	160.94	157.45	160.94	1,091,672
23 May 22	160.71001 +1.00	162.78	158.48	161.42	738,525
20 May 22	159.71001 +1.89	159.89	157.15	158.00	1,603,941
19 May 22	157.82001 -0.18	160.35	156.94	157.90	1,123,717
18 May 22	158.00000 -7.54	165.04	157.37	164.98	866,126
17 May 22	165.53999 +0.59	166.06	163.62	165.95	1,064,799
16 May 22	164.95000 -1.50	166.93	164.17	166.78	700,018
13 May 22	166.45000 +4.49	166.48	161.32	163.81	1,426,002
12 May 22	161.96001 +0.24	163.62	159.76	161.39	1,338,208
11 May 22	161.72000 -1.44	166.60	161.54	163.13	1,340,618
10 May 22	163.16000 -4.11	171.31	162.66	169.27	1,180,192
09 May 22	167.27000 -9.41	175.49	166.62	174.75	1,241,368
06 May 22	176.67999 -2.50	178.96	174.67	178.82	727,518
05 May 22	179.17999 -5.13	184.68	177.37	183.61	928,287
04 May 22	184.31000 +3.80	184.68	178.89	180.69	785,772
03 May 22	180.50999 +2.36	182.15	177.78	179.18	843,509
02 May 22	178.14999 -4.01	182.96	174.01	182.04	1,073,242
29 Apr 22	182.16000 -8.28	189.82	181.71	189.44	1,381,188
28 Apr 22	190.44000 +3.06	190.92	187.41	188.45	800,476
27 Apr 22	187.38000 -3.22	191.40	187.35	190.18	951,749
26 Apr 22	190.60001 -2.40	194.46	189.94	190.00	905,059
25 Apr 22	193.00000 -2.78	195.98	190.62	195.70	1,264,827
22 Apr 22	195.78000 -3.88	199.37	195.78	199.21	735,139
21 Apr 22	199.66000 -1.33	203.39	199.55	202.06	916,954
20 Apr 22	200.99001 +3.44	201.51	197.58	197.94	751,796
19 Apr 22	197.55000 +3.40	198.16	193.65	195.44	620,125
18 Apr 22	194.14999 -2.03	196.99	193.35	196.49	485,175
14 Apr 22	196.17999 -2.12	200.05	195.86	198.88	797,698
13 Apr 22	198.30000 +0.86	198.90	195.84	197.66	716,014
12 Apr 22	197.44000 -1.11	199.35	195.33	198.59	857,790
11 Apr 22	198.55000 -4.34	202.89	197.21	202.89	1,034,404
08 Apr 22	202.89000 -0.67	203.84	200.78	203.48	662,881
07 Apr 22	203.56000 -2.69	205.70	202.17	205.70	933,906
06 Apr 22	206.25000 +3.51	206.65	200.99	201.70	778,396
05 Apr 22	202.74001 -0.36	206.53	202.20	202.56	802,354
04 Apr 22	203.10001 -2.87	206.85	202.00	205.50	626,153
01 Apr 22	205.97000 +4.72	206.19	201.51	201.78	705,315
31 Mar 22	201.25000 -0.83	206.03	201.25	202.92	1,303,303
30 Mar 22	202.08000 -0.56	202.50	200.24	200.66	721,577
29 Mar 22	202.64000 +5.94	202.80	198.48	199.91	1,103,049
28 Mar 22	196.70000 +1.70	197.00	194.66	195.66	768,120
25 Mar 22	195.00000 +3.13	195.35	191.54	192.66	713,677
24 Mar 22	191.87000 +1.61	192.02	189.06	190.00	521,023
23 Mar 22	190.25999 -3.00	193.35	190.00	192.51	709,381
22 Mar 22	193.25999 -0.28	194.99	192.73	194.17	885,454
21 Mar 22	193.53999 -2.10	196.25	192.58	194.88	715,089
18 Mar 22	195.64000 +1.62	196.24	193.45	194.68	3,388,486
17 Mar 22	194.02000 +2.40	194.80	191.05	191.05	626,128
16 Mar 22	191.62000 +0.86	194.01	187.35	191.92	1,023,112
15 Mar 22	190.75999 +2.33	191.88	189.14	190.29	703,056
14 Mar 22	188.42999 +0.00	190.54	187.43	189.75	716,698
11 Mar 22	188.42999 -2.95	192.89	187.52	191.97	927,991
10 Mar 22	191.38000 -0.83	191.62	189.46	190.00	861,535
09 Mar 22	192.21001 +1.41	195.02	191.97	193.40	825,936
08 Mar 22	190.80000 +1.36	193.89	187.71	188.84	1,155,169
07 Mar 22	189.44000 -5.22	196.39	189.43	194.94	832,461
04 Mar 22	194.66000 +2.46	195.46	191.21	191.21	801,782
03 Mar 22	192.20000 +2.56	193.09	188.12	190.83	780,275
02 Mar 22	189.64000 +1.83	190.74	187.78	188.27	911,148
01 Mar 22	187.81000 -1.59	190.84	186.88	189.70	1,540,881
28 Feb 22	189.39999 -4.28	192.76	187.66	190.90	1,300,061
25 Feb 22	193.67999 +3.59	193.90	189.62	191.09	889,967
24 Feb 22	190.09000 +4.34	190.84	182.14	182.14	1,269,481
23 Feb 22	185.75000 -1.83	190.30	185.04	188.54	1,091,840
22 Feb 22	187.58000 +1.97	188.30	185.15	185.64	1,221,527
18 Feb 22	185.61000 -0.40	187.03	185.21	185.74	785,833
17 Feb 22	186.00999 -1.08	187.40	184.76	186.27	976,164
16 Feb 22	187.09000 +1.91	187.63	183.74	185.50	600,610
15 Feb 22	185.17999 +1.56	186.80	184.67	185.40	733,739
14 Feb 22	183.62000 -2.03	186.95	182.73	185.90	823,045
11 Feb 22	185.64999 +0.44	187.64	183.40	185.92	1,298,228
10 Feb 22	185.21001 -5.94	190.48	184.10	187.11	1,664,010
09 Feb 22	191.14999 +4.20	191.21	189.13	189.41	982,987
08 Feb 22	186.95000 -0.61	188.31	185.02	187.48	957,754
07 Feb 22	187.56000 -3.05	191.01	187.12	190.58	1,124,451
04 Feb 22	190.61000 -1.18	193.38	189.12	191.30	852,059
03 Feb 22	191.78999 -5.13	196.73	191.34	195.76	962,843
02 Feb 22	196.92000 +1.64	199.04	195.47	195.48	849,114
01 Feb 22	195.28000 +0.44	196.71	192.77	194.68	1,100,598
31 Jan 22	194.84000 +5.28	194.98	189.62	189.70	1,422,035
28 Jan 22	189.56000 +4.02	189.67	183.03	185.92	1,364,356
27 Jan 22	185.53999 -4.18	193.42	184.58	191.59	1,186,336
26 Jan 22	189.72000 -4.44	197.21	188.72	194.76	1,059,245
25 Jan 22	194.16000 -1.10	195.62	190.49	193.18	1,268,727
24 Jan 22	195.25999 -1.32	195.98	187.75	194.08	1,421,172
21 Jan 22	196.58000 -1.75	199.26	195.87	198.33	1,325,269
20 Jan 22	198.33000 -8.01	207.77	198.12	206.26	1,006,028
19 Jan 22	206.34000 -1.05	210.18	206.28	208.15	807,041
18 Jan 22	207.39000 -2.89	209.92	206.43	209.61	686,012
14 Jan 22	210.28000 +0.41	210.70	206.36	209.36	1,505,004
13 Jan 22	209.87000 -0.10	211.09	209.31	210.84	671,463
12 Jan 22	209.97000 +1.35	211.05	207.76	208.60	534,654
11 Jan 22	208.62000 +0.80	209.49	206.06	207.82	914,711
10 Jan 22	207.82001 -1.18	207.92	205.12	207.85	1,156,085
07 Jan 22	209.00000 -0.84	210.42	207.90	208.28	1,322,857
06 Jan 22	209.84000 +3.19	210.56	205.61	207.80	1,804,970
05 Jan 22	206.64999 -14.17	210.22	205.17	210.00	4,849,219
04 Jan 22	220.82001 +0.99	223.06	219.90	220.87	565,002
03 Jan 22	219.83000 -3.13	224.33	215.96	223.16	770,479
31 Dec 21	222.96001 -0.20	224.95	222.87	223.70	445,340
30 Dec 21	223.16000 -0.41	223.85	221.86	222.66	559,477
29 Dec 21	223.57001 +1.58	224.03	220.91	222.31	503,945
28 Dec 21	221.99001 +1.89	222.82	219.78	220.71	448,932
27 Dec 21	220.10001 +2.47	220.31	217.29	218.04	466,632
23 Dec 21	217.63000 -1.54	220.00	216.55	219.89	448,825
22 Dec 21	219.17000 +1.68	219.24	217.20	217.61	594,852
21 Dec 21	217.49001 +2.38	218.89	215.99	215.99	892,830
20 Dec 21	215.11000 -0.26	215.22	211.20	212.99	772,350
17 Dec 21	215.37000 -1.20	219.57	215.06	216.57	1,865,303
16 Dec 21	216.57001 -2.00	219.47	214.92	219.08	713,570
15 Dec 21	218.57001 +6.58	219.37	212.77	212.96	840,425
14 Dec 21	211.99001 -2.05	214.07	209.30	214.07	643,067
13 Dec 21	214.03999 +2.10	215.02	210.69	211.64	800,023
10 Dec 21	211.94000 +0.95	212.32	210.90	211.85	600,346
09 Dec 21	210.99001 -1.33	213.25	210.32	212.08	603,205
08 Dec 21	212.32001 +1.60	212.70	209.15	210.00	559,905
07 Dec 21	210.72000 +4.69	211.03	206.61	207.39	824,294
06 Dec 21	206.03000 +3.37	208.73	203.43	203.64	643,811
03 Dec 21	202.66000 +0.05	204.06	200.12	203.54	799,136
02 Dec 21	202.61000 +4.42	203.53	199.25	199.25	637,346
01 Dec 21	198.19000 -1.88	205.68	198.16	201.00	963,018
30 Nov 21	200.07001 -5.19	204.64	200.06	203.89	1,522,794
29 Nov 21	205.25999 +0.81	208.63	204.40	205.95	724,500
26 Nov 21	204.45000 -5.93	209.81	204.33	208.07	425,287
24 Nov 21	210.38000 +3.93	211.21	206.04	206.56	544,632
23 Nov 21	206.45000 +2.72	207.01	202.91	203.49	622,263
22 Nov 21	203.73000 -2.87	207.02	203.64	206.29	641,450
19 Nov 21	206.60001 +0.20	207.99	204.77	207.01	697,015
18 Nov 21	206.39999 -0.87	208.15	205.93	207.64	592,417
17 Nov 21	207.27000 +1.05	207.52	202.08	205.04	575,244
16 Nov 21	206.22000 +0.18	206.94	203.98	206.43	483,882
15 Nov 21	206.03999 +0.49	206.09	203.65	205.94	456,692
12 Nov 21	205.55000 -0.03	206.84	204.40	205.70	425,832
11 Nov 21	205.58000 +0.16	205.72	202.82	204.95	362,367
10 Nov 21	205.42000 -1.53	207.84	205.41	206.50	532,818
09 Nov 21	206.95000 +0.27	207.38	205.45	206.87	292,094
08 Nov 21	206.67999 +0.46	206.82	204.85	206.82	399,891
05 Nov 21	206.22000 +0.10	209.82	205.81	207.29	465,157
04 Nov 21	206.12000 -1.40	209.60	205.46	207.64	572,274
03 Nov 21	207.52000 +2.10	207.85	205.65	205.94	586,246
02 Nov 21	205.42000 +0.42	206.00	203.75	205.80	440,599
01 Nov 21	205.00000 +0.86	205.12	201.85	204.17	354,541
29 Oct 21	204.14000 -1.78	206.04	203.06	205.00	716,788
28 Oct 21	205.92000 +0.01	208.65	204.04	206.17	505,785
27 Oct 21	205.91000 -3.09	210.38	205.54	209.97	814,685
26 Oct 21	209.00000 +0.06	211.70	207.52	209.24	666,992
25 Oct 21	208.94000 +0.70	209.29	207.15	208.52	515,854
22 Oct 21	208.24001 +1.68	209.76	207.14	207.42	672,305
21 Oct 21	206.56000 +0.81	207.07	205.02	206.35	457,900
20 Oct 21	205.75000 +2.59	206.02	203.91	203.91	561,276
19 Oct 21	203.16000 +0.37	203.76	201.93	203.65	324,841
18 Oct 21	202.78999 +1.14	202.95	199.69	200.13	554,403
15 Oct 21	201.64999 +0.79	202.86	200.39	201.91	508,736
14 Oct 21	200.86000 +3.34	201.09	198.86	199.14	596,646
13 Oct 21	197.52000 +3.04	197.70	193.45	194.24	606,700
12 Oct 21	194.48000 +2.62	194.83	191.95	193.24	448,510
11 Oct 21	191.86000 -0.58	192.76	189.80	191.49	589,974
08 Oct 21	192.44000 -2.69	195.33	192.40	195.33	299,772
07 Oct 21	195.13000 -0.05	197.27	194.69	196.53	489,675
06 Oct 21	195.17999 +3.05	195.28	189.47	191.34	590,330
05 Oct 21	192.13000 -2.01	195.15	192.01	194.37	555,235
04 Oct 21	194.14000 +0.11	195.38	193.55	193.58	462,929
01 Oct 21	194.03000 +2.96	195.03	191.09	192.67	782,833
30 Sep 21	191.07001 -1.77	194.21	190.75	193.84	885,106
29 Sep 21	192.84000 +1.25	193.58	191.27	191.27	561,990
28 Sep 21	191.59000 -0.58	192.10	189.82	191.01	598,007
27 Sep 21	192.17000 -3.22	196.39	192.09	195.61	535,692
24 Sep 21	195.39000 -1.34	197.15	195.06	196.41	406,230
23 Sep 21	196.73000 +0.19	198.17	196.55	196.85	480,474
22 Sep 21	196.53999 +1.81	197.13	194.62	196.31	640,995
21 Sep 21	194.73000 -0.85	197.82	194.68	196.59	992,521
20 Sep 21	195.58000 +1.71	196.91	192.74	192.91	1,511,493
17 Sep 21	193.87000 -4.26	197.73	193.55	196.66	2,291,360
16 Sep 21	198.13000 -0.69	199.95	197.52	199.01	859,878
15 Sep 21	198.82001 -0.63	200.07	198.60	199.51	890,668
14 Sep 21	199.45000 -0.51	201.56	198.59	200.63	550,287
13 Sep 21	199.96001 +0.27	202.06	199.34	201.17	576,843
10 Sep 21	199.69000 -2.72	203.22	199.56	202.87	628,370
09 Sep 21	202.41000 -5.39	208.54	202.26	206.82	563,716
08 Sep 21	207.80000 +1.90	208.84	205.07	205.08	485,874
07 Sep 21	205.89999 -2.52	208.38	204.47	208.38	625,090
03 Sep 21	208.42000 -0.09	208.53	206.12	208.09	710,238
02 Sep 21	208.50999 -0.23	208.88	206.24	208.85	981,055
01 Sep 21	208.74001 +2.37	209.76	206.00	206.66	1,097,568
31 Aug 21	206.37000 +0.45	207.24	204.69	205.60	1,673,653
30 Aug 21	205.92000 +1.02	206.10	204.50	204.90	646,920
27 Aug 21	204.89999 +0.26	205.71	203.92	205.19	578,165
26 Aug 21	204.64000 +0.80	205.32	202.90	203.75	396,826
25 Aug 21	203.84000 -0.68	205.56	203.36	204.00	750,698
24 Aug 21	204.52000 -1.71	206.48	203.34	206.18	608,303
23 Aug 21	206.23000 -0.83	208.53	206.18	207.16	644,428
20 Aug 21	207.06000 +1.87	208.33	203.55	205.55	681,273
19 Aug 21	205.19000 +0.77	205.76	203.40	203.81	431,177
18 Aug 21	204.42000 -2.07	206.90	204.05	205.67	407,109
17 Aug 21	206.49001 +0.69	207.05	204.05	205.16	636,301
16 Aug 21	205.80000 +0.30	206.54	204.91	205.75	555,703
13 Aug 21	205.50000 +0.90	206.04	204.69	205.01	599,537
12 Aug 21	204.60001 +0.05	205.04	203.62	204.31	541,008
11 Aug 21	204.55000 +0.04	207.05	203.86	205.00	550,620
10 Aug 21	204.50999 -4.56	209.22	204.39	209.16	733,738
09 Aug 21	209.07001 +1.01	209.39	207.26	208.44	422,151
06 Aug 21	208.06000 +0.91	209.44	206.71	206.82	375,006
05 Aug 21	207.14999 +2.68	207.20	204.85	205.02	426,410
04 Aug 21	204.47000 -0.44	206.35	203.43	204.71	493,222
03 Aug 21	204.91000 +1.90	205.19	202.80	203.52	763,712
02 Aug 21	203.00999 +1.67	203.59	201.84	202.09	614,443
30 Jul 21	201.34000 +1.59	203.16	200.42	200.42	937,544
29 Jul 21	199.75000 +0.77	200.77	198.96	200.02	573,813
28 Jul 21	198.98000 -1.77	201.00	198.15	200.00	1,064,768
27 Jul 21	200.75000 +4.57	202.38	197.69	200.21	1,140,793
26 Jul 21	196.17999 -0.76	197.09	195.14	195.96	712,908
23 Jul 21	196.94000 +2.73	197.12	194.21	194.21	542,106
22 Jul 21	194.21001 -0.79	194.65	193.03	194.31	508,819
21 Jul 21	195.00000 -0.03	195.93	194.73	195.09	628,013
20 Jul 21	195.03000 +2.78	196.10	192.54	193.23	1,113,108
19 Jul 21	192.25000 -1.36	193.28	190.18	192.58	856,135
16 Jul 21	193.61000 +2.01	194.59	191.52	192.11	835,070
15 Jul 21	191.60001 +1.35	191.90	189.77	189.77	475,510
14 Jul 21	190.25000 +1.65	190.76	188.41	188.78	406,015
13 Jul 21	188.60001 -1.98	190.38	187.75	189.97	384,572
12 Jul 21	190.58000 +0.03	191.79	189.30	190.01	694,942
09 Jul 21	190.55000 +3.65	190.86	187.28	188.23	746,270
08 Jul 21	186.89999 -0.03	188.02	185.23	185.95	445,560
07 Jul 21	186.92999 +0.51	187.35	185.40	186.34	710,630
06 Jul 21	186.42000 +2.43	186.68	182.09	183.64	817,362
02 Jul 21	183.99001 +1.73	184.26	182.90	183.38	616,996
01 Jul 21	182.25999 +0.32	183.53	180.84	181.48	951,959
30 Jun 21	181.94000 -1.08	184.30	181.44	183.02	1,065,807
29 Jun 21	183.02000 -1.34	184.19	182.77	183.50	659,378
28 Jun 21	184.36000 -0.31	185.07	182.40	185.07	892,226
25 Jun 21	184.67000 +0.79	184.77	183.21	184.00	1,085,762
24 Jun 21	183.88000 -0.05	184.89	183.16	184.62	675,325
23 Jun 21	183.92999 +0.49	184.68	182.98	183.40	677,829
22 Jun 21	183.44000 -3.02	187.00	183.16	187.00	989,424
21 Jun 21	186.46001 +3.78	187.68	182.43	183.25	1,275,815
18 Jun 21	182.67999 -0.65	186.25	181.33	183.21	4,407,537
17 Jun 21	183.33000 +1.19	184.37	182.07	182.16	1,485,953
16 Jun 21	182.14000 -1.58	185.14	181.72	185.06	2,241,826
15 Jun 21	183.72000 -9.81	185.72	183.37	185.24	3,679,706
14 Jun 21	193.53000 +0.11	193.98	192.12	193.53	748,607
11 Jun 21	193.42000 -0.34	193.68	191.83	193.47	768,480
10 Jun 21	193.75999 +3.34	193.99	190.06	190.29	709,106
09 Jun 21	190.42000 +2.11	190.83	188.84	189.21	665,461
08 Jun 21	188.31000 +0.79	189.73	188.00	188.00	583,310
07 Jun 21	187.52000 +3.43	188.37	184.18	184.28	846,714
04 Jun 21	184.09000 +0.56	184.84	183.64	184.43	852,743
03 Jun 21	183.53000 +1.51	183.96	180.63	181.72	664,877
02 Jun 21	182.02000 +1.30	182.13	180.77	181.32	850,654
01 Jun 21	180.72000 +2.46	180.92	177.54	178.96	595,873
28 May 21	178.25999 +2.11	179.25	176.72	177.24	833,872
27 May 21	176.14999 -1.27	178.02	175.78	177.28	1,796,203
26 May 21	177.42000 -0.93	179.14	177.24	178.73	380,354
25 May 21	178.35001 +0.36	178.78	177.01	178.05	423,606
24 May 21	177.99001 +3.39	178.56	175.04	175.53	591,427
21 May 21	174.60001 -0.54	176.38	173.93	174.91	1,145,147
20 May 21	175.14000 +2.06	175.56	172.67	172.67	378,438
19 May 21	173.08000 -0.55	173.36	171.62	173.13	401,953
18 May 21	173.63000 +0.78	174.43	171.50	172.36	483,025
17 May 21	172.85001 -0.98	175.70	172.32	173.99	547,551
14 May 21	173.83000 +1.05	174.59	172.84	172.84	471,666
13 May 21	172.78000 +0.28	174.51	172.28	172.68	675,430
12 May 21	172.50000 -4.55	176.56	172.40	176.56	708,327
11 May 21	177.05000 -2.09	178.70	175.90	178.70	346,112
10 May 21	179.14000 +1.00	181.77	178.57	179.62	470,399
07 May 21	178.14000 +1.64	179.00	176.21	176.31	816,794
06 May 21	176.50000 +1.00	176.96	175.33	176.13	589,883
05 May 21	175.50000 -5.42	180.50	175.35	180.07	1,087,700
04 May 21	180.92000 +0.96	181.50	180.12	180.12	637,283
03 May 21	179.96001 -1.14	181.32	179.68	180.85	780,664
30 Apr 21	181.10001 +1.42	181.43	179.25	179.39	753,053
29 Apr 21	179.67999 +1.17	180.73	179.21	179.21	640,258
28 Apr 21	178.50999 +0.50	179.21	177.61	177.61	569,110
27 Apr 21	178.00999 -1.56	179.64	177.40	178.50	695,456
26 Apr 21	179.57001 +0.22	181.02	178.59	179.70	565,827
23 Apr 21	179.35001 +0.35	179.71	177.58	179.21	520,372
22 Apr 21	179.00000 -0.88	180.43	178.66	179.64	685,152
21 Apr 21	179.88000 +0.64	181.08	179.00	179.70	619,021
20 Apr 21	179.24001 +2.66	179.48	175.97	176.58	862,006
19 Apr 21	176.58000 +0.93	176.59	174.81	175.70	645,059
16 Apr 21	175.64999 +1.43	176.05	173.85	175.01	658,588
15 Apr 21	174.22000 +3.22	174.31	171.55	171.55	615,576
14 Apr 21	171.00000 -0.13	172.19	170.71	171.60	509,539
13 Apr 21	171.13000 +2.17	171.92	168.25	168.52	982,563
12 Apr 21	168.96001 +0.56	169.54	167.73	168.56	772,334
09 Apr 21	168.39999 -0.87	169.74	167.94	169.57	891,371
08 Apr 21	169.27000 -0.73	171.02	169.12	170.18	732,415
07 Apr 21	170.00000 -1.00	171.87	169.81	170.98	912,322
06 Apr 21	171.00000 +0.31	172.31	169.70	170.86	858,407
05 Apr 21	170.69000 +0.97	171.64	168.86	170.45	696,688
01 Apr 21	169.72000 +5.42	169.85	163.91	164.97	854,023
31 Mar 21	164.30000 -1.97	166.38	164.19	165.76	1,265,680
30 Mar 21	166.27000 -2.88	167.86	165.81	167.33	653,126
29 Mar 21	169.14999 +0.17	169.96	165.13	168.51	1,014,435
26 Mar 21	168.98000 -0.12	169.68	166.74	169.21	625,060
25 Mar 21	169.10001 +2.60	169.39	164.94	166.68	561,048
24 Mar 21	166.50000 +0.61	168.58	165.55	165.67	756,720
23 Mar 21	165.89000 -0.67	168.31	165.28	166.48	727,916
22 Mar 21	166.56000 +0.67	167.09	164.99	165.38	518,643
19 Mar 21	165.89000 -2.98	169.44	165.86	168.76	1,894,537
18 Mar 21	168.87000 +0.15	169.09	166.61	167.98	549,011
17 Mar 21	168.72000 -0.44	169.15	166.86	168.90	668,833
16 Mar 21	169.16000 +2.84	169.36	166.01	166.63	582,356
15 Mar 21	166.32001 +2.82	166.74	163.10	163.47	846,566
12 Mar 21	163.50000 +1.51	163.60	161.81	162.09	917,674
11 Mar 21	161.99001 +0.31	163.53	161.20	161.68	744,004
10 Mar 21	161.67999 -1.28	163.51	161.38	163.43	917,379
09 Mar 21	162.96001 +2.61	164.01	161.31	161.68	1,265,843
08 Mar 21	160.35001 +2.00	161.74	156.84	158.57	907,691
05 Mar 21	158.35001 +0.36	158.98	154.37	158.53	1,365,901
04 Mar 21	157.99001 -1.49	161.15	156.88	159.92	1,482,137
03 Mar 21	159.48000 -1.37	161.66	158.99	160.84	1,316,465
02 Mar 21	160.85001 +1.27	161.60	158.73	159.94	1,259,384
01 Mar 21	159.58000 -0.11	162.74	159.03	160.89	1,061,710
26 Feb 21	159.69000 -2.77	163.18	159.60	162.62	2,308,306
25 Feb 21	162.46001 -1.45	164.90	160.80	163.41	1,298,088
24 Feb 21	163.91000 +0.28	164.51	162.65	163.54	1,160,464
23 Feb 21	163.63000 -2.17	166.28	163.58	165.91	1,009,737
22 Feb 21	165.80000 -0.44	166.21	163.65	165.84	1,322,947
19 Feb 21	166.24001 -2.07	170.00	166.00	169.00	860,228
18 Feb 21	168.31000 -1.19	169.77	167.88	168.66	940,638
17 Feb 21	169.50000 -1.10	170.75	168.67	170.75	583,155
16 Feb 21	170.60001 -2.46	174.02	169.16	174.02	959,712
12 Feb 21	173.06000 +1.08	173.47	170.95	171.44	793,495
11 Feb 21	171.98000 -0.93	173.29	170.88	172.76	662,348
10 Feb 21	172.91000 +1.57	174.33	171.00	172.84	709,885
09 Feb 21	171.34000 +0.92	171.81	169.97	170.94	387,379
08 Feb 21	170.42000 -1.28	172.41	170.10	171.71	750,340
05 Feb 21	171.70000 +0.67	172.43	170.84	172.00	638,056
04 Feb 21	171.03000 +2.14	172.66	168.96	169.56	823,601
03 Feb 21	168.89000 +2.43	169.12	165.14	165.81	828,529
02 Feb 21	166.46001 -3.10	170.51	166.45	168.94	749,878
01 Feb 21	169.56000 +2.45	169.57	166.67	167.60	952,395
29 Jan 21	167.11000 -0.23	168.95	165.32	167.06	1,548,133
28 Jan 21	167.34000 +1.10	169.88	165.82	166.24	523,416
27 Jan 21	166.24001 -2.77	169.11	165.00	168.04	705,964
26 Jan 21	169.00999 -0.47	170.68	168.05	169.74	397,032
25 Jan 21	169.48000 +0.64	170.29	167.34	168.40	833,246
22 Jan 21	168.84000 -2.80	172.12	168.84	170.96	689,509
21 Jan 21	171.64000 +0.61	171.91	170.02	170.85	669,656
20 Jan 21	171.03000 +4.52	172.19	166.06	166.44	1,015,586
19 Jan 21	166.50999 -1.86	169.46	165.99	169.32	1,016,926
15 Jan 21	168.37000 +0.70	168.73	165.55	167.34	896,493
14 Jan 21	167.67000 -1.23	169.85	167.15	169.24	1,328,872
13 Jan 21	168.89999 +4.89	169.90	164.10	164.88	2,018,731
12 Jan 21	164.00999 -0.76	165.15	161.98	164.11	2,102,007
11 Jan 21	164.77000 -1.14	166.16	163.98	165.47	707,232
08 Jan 21	165.91000 +0.57	166.50	163.86	165.94	963,402
07 Jan 21	165.34000 +2.09	166.42	163.89	165.40	1,436,085
06 Jan 21	163.25000 -7.34	164.92	161.76	164.25	4,378,853
05 Jan 21	170.59000 -0.18	172.59	170.13	170.32	782,575
04 Jan 21	170.77000 -7.45	178.98	170.56	178.28	1,305,868
31 Dec 20	178.22000 +3.13	178.37	173.95	174.93	495,430
30 Dec 20	175.09000 -0.07	175.80	173.52	174.40	406,519
29 Dec 20	175.16000 -0.71	178.47	174.52	176.82	311,580
28 Dec 20	175.87000 +1.37	176.20	174.14	174.63	335,227
24 Dec 20	174.50000 +0.81	174.60	173.06	173.78	212,771
23 Dec 20	173.69000 -2.20	178.07	173.10	176.72	581,718
22 Dec 20	175.89000 +1.27	176.09	173.75	174.39	638,270
21 Dec 20	174.62000 -0.64	175.22	172.89	173.19	975,429
18 Dec 20	175.25999 -2.44	178.51	174.25	177.36	2,900,610
17 Dec 20	177.70000 +0.07	179.79	176.49	179.01	901,633
16 Dec 20	177.63000 +1.45	178.88	176.37	176.76	716,163
15 Dec 20	176.17999 +3.35	176.18	171.33	172.84	1,066,519
14 Dec 20	172.83000 +0.25	176.91	172.48	173.73	1,017,568
11 Dec 20	172.58000 +1.57	172.65	170.02	170.05	709,595
10 Dec 20	171.00999 -0.25	172.40	170.14	170.14	601,425
09 Dec 20	171.25999 +0.47	171.95	168.45	170.94	640,889
08 Dec 20	170.78999 -0.25	171.93	170.38	170.97	566,819
07 Dec 20	171.03999 +0.10	171.67	170.35	170.35	592,553
04 Dec 20	170.94000 +3.21	171.24	168.64	169.07	659,771
03 Dec 20	167.73000 +1.76	168.84	165.95	165.95	668,764
02 Dec 20	165.97000 -2.14	170.18	165.46	167.77	695,310
01 Dec 20	168.11000 +4.38	168.83	164.92	165.08	810,418
30 Nov 20	163.73000 +1.59	163.92	160.98	161.97	876,864
27 Nov 20	162.14000 -0.44	163.21	161.54	162.75	251,247
25 Nov 20	162.58000 +0.22	163.14	161.06	162.33	492,339
24 Nov 20	162.36000 -1.61	166.40	162.03	165.75	837,312
23 Nov 20	163.97000 -0.17	166.17	163.49	164.81	743,040
20 Nov 20	164.14000 +0.40	164.87	162.88	163.87	522,244
19 Nov 20	163.74001 +1.21	163.94	160.66	162.07	475,177
18 Nov 20	162.53000 -2.76	167.07	162.52	165.43	553,529
17 Nov 20	165.28999 -0.04	165.44	163.41	164.77	549,686
16 Nov 20	165.33000 +0.96	167.19	161.63	166.71	853,517
13 Nov 20	164.37000 +3.00	164.76	161.54	161.60	715,434
12 Nov 20	161.37000 -1.38	163.18	159.92	162.57	826,623
11 Nov 20	162.75000 +0.99	163.57	160.71	162.32	896,626
10 Nov 20	161.75999 +7.69	161.88	153.62	154.51	1,421,265
09 Nov 20	154.07001 -3.05	169.47	153.65	164.68	1,726,918
06 Nov 20	157.12000 -1.27	159.68	156.44	157.92	1,069,349
05 Nov 20	158.39000 -0.25	159.91	157.34	159.60	612,543
04 Nov 20	158.64000 +2.89	160.10	156.11	156.61	1,140,142
03 Nov 20	155.75000 +0.83	157.23	154.89	156.26	908,448
02 Nov 20	154.92000 +3.40	154.92	152.30	152.96	1,104,495
30 Oct 20	151.52000 +0.01	152.45	150.08	151.09	832,813
29 Oct 20	151.50999 -0.66	153.85	150.40	152.60	618,266
28 Oct 20	152.17000 -3.99	154.75	152.02	153.41	902,082
27 Oct 20	156.16000 -0.67	158.58	154.07	156.45	811,254
26 Oct 20	156.83000 -3.71	159.85	155.83	159.27	823,656
23 Oct 20	160.53999 +0.38	161.42	159.80	161.25	387,183
22 Oct 20	160.16000 +0.08	161.07	159.46	159.80	488,704
21 Oct 20	160.08000 +0.06	161.26	158.90	160.00	619,900
20 Oct 20	160.02000 +1.48	160.68	158.98	159.62	540,394
19 Oct 20	158.53999 -3.52	162.96	158.42	162.69	1,148,151
16 Oct 20	162.06000 +0.13	163.46	161.52	162.01	696,318
15 Oct 20	161.92999 -0.34	162.98	160.51	161.00	483,526
14 Oct 20	162.27000 -3.35	165.71	162.07	165.36	486,240
13 Oct 20	165.62000 -1.28	168.09	165.08	166.35	835,449
12 Oct 20	166.89999 +1.75	167.32	164.49	165.29	597,697
09 Oct 20	165.14999 -0.94	167.11	164.56	167.11	529,411
08 Oct 20	166.09000 +2.97	166.99	163.29	163.59	592,986
07 Oct 20	163.12000 -1.98	165.85	163.09	165.29	669,974
06 Oct 20	165.10001 -1.90	167.88	164.32	167.37	630,008
05 Oct 20	167.00000 +2.29	167.14	163.40	166.06	654,765
02 Oct 20	164.71001 +1.52	165.30	160.57	161.67	779,931
01 Oct 20	163.19000 +3.19	163.22	160.04	160.60	671,677
30 Sep 20	160.00000 +0.07	163.14	158.30	160.94	1,627,310
29 Sep 20	159.92999 -1.42	161.96	159.00	159.52	714,464
28 Sep 20	161.35001 +2.85	162.45	159.85	160.54	1,357,469
25 Sep 20	158.50000 +1.92	158.79	155.70	155.75	1,134,337
24 Sep 20	156.58000 +0.05	159.83	155.60	156.74	1,225,330
23 Sep 20	156.53000 -2.62	160.15	156.05	158.93	736,069
22 Sep 20	159.14999 +3.26	159.92	156.09	156.09	897,275
21 Sep 20	155.89000 -3.46	157.96	154.18	157.68	835,709
18 Sep 20	159.35001 -2.69	162.35	157.60	160.47	3,441,801
17 Sep 20	162.03999 -2.60	164.45	161.23	163.07	1,118,895
16 Sep 20	164.64000 +0.99	166.55	163.39	164.93	668,557
15 Sep 20	163.64999 -0.03	165.78	163.25	163.68	624,781
14 Sep 20	163.67999 +5.32	163.89	158.83	159.42	834,795
11 Sep 20	158.36000 -1.99	160.63	157.00	160.63	526,490
10 Sep 20	160.35001 -2.53	162.67	160.10	162.34	611,598
09 Sep 20	162.88000 +0.89	165.70	161.62	162.68	840,107
08 Sep 20	161.99001 -4.44	165.38	160.26	165.23	930,355
04 Sep 20	166.42999 -3.15	170.80	164.45	169.58	563,781
03 Sep 20	169.58000 -0.79	173.35	167.60	171.25	768,788
02 Sep 20	170.37000 +3.83	170.97	165.73	166.48	784,868
01 Sep 20	166.53999 -1.84	168.69	166.23	167.70	529,680
31 Aug 20	168.38000 -1.33	169.67	167.50	169.55	1,077,536
28 Aug 20	169.71001 -0.81	171.56	167.64	170.82	461,051
27 Aug 20	170.52000 +0.13	172.04	170.39	170.39	352,249
26 Aug 20	170.39000 -0.35	170.87	169.18	170.78	401,154
25 Aug 20	170.74001 -0.47	172.04	169.72	171.32	443,268
24 Aug 20	171.21001 +0.52	171.21	168.43	169.99	446,352
21 Aug 20	170.69000 -0.76	172.90	169.61	172.43	549,860
20 Aug 20	171.45000 +0.03	173.49	170.95	171.37	344,731
19 Aug 20	171.42000 -2.34	174.00	171.11	174.00	503,427
18 Aug 20	173.75999 +0.34	174.19	172.12	173.19	501,249
17 Aug 20	173.42000 +3.20	174.13	169.84	170.56	551,308
14 Aug 20	170.22000 -0.48	172.16	169.60	170.62	401,519
13 Aug 20	170.70000 -2.60	174.11	170.50	172.00	391,395
12 Aug 20	173.30000 +1.25	174.36	172.16	172.57	603,262
11 Aug 20	172.05000 -2.93	176.57	171.00	176.06	624,817
10 Aug 20	174.98000 -0.67	176.92	174.27	175.65	704,628
07 Aug 20	175.64999 +1.27	176.10	173.92	173.92	419,854
06 Aug 20	174.38000 -0.24	175.54	172.96	173.80	699,896
05 Aug 20	174.62000 -1.87	177.15	173.44	176.79	615,903
04 Aug 20	176.49001 +0.16	177.70	175.20	176.35	672,630
03 Aug 20	176.33000 -1.22	177.24	174.62	176.43	518,084
31 Jul 20	177.55000 +1.42	177.63	173.41	175.47	840,272
30 Jul 20	176.13000 +0.07	176.56	173.83	174.54	600,069
29 Jul 20	176.06000 +2.27	177.64	174.07	174.07	964,934
28 Jul 20	173.78999 +3.43	175.42	170.67	172.24	1,030,343
27 Jul 20	170.36000 +1.81	170.63	165.81	167.80	639,356
24 Jul 20	168.55000 +0.03	169.05	166.82	168.14	589,456
23 Jul 20	168.52000 -0.37	170.00	166.64	168.18	763,727
22 Jul 20	168.89000 +3.15	169.63	164.44	164.70	846,716
21 Jul 20	165.74001 +0.47	166.94	165.21	166.01	573,959
20 Jul 20	165.27000 -1.48	167.03	164.37	165.99	466,694
17 Jul 20	166.75000 +3.72	167.27	162.81	163.97	471,620
16 Jul 20	163.03000 -0.70	164.59	161.69	163.05	600,451
15 Jul 20	163.73000 +0.26	165.81	162.87	165.56	655,899
14 Jul 20	163.47000 +2.63	164.00	160.02	160.85	636,043
13 Jul 20	160.84000 +0.03	163.14	159.86	161.63	584,886
10 Jul 20	160.81000 -1.44	162.92	160.00	162.00	1,404,492
09 Jul 20	162.25000 +1.40	162.58	158.83	160.68	1,513,800
08 Jul 20	160.85001 +0.27	162.20	159.49	161.76	1,837,656
07 Jul 20	160.58000 -4.21	162.62	160.50	161.09	2,949,616
06 Jul 20	164.78999 -0.25	168.94	164.26	168.27	584,471
02 Jul 20	165.03999 -0.37	168.44	163.11	168.01	1,145,910
01 Jul 20	165.41000 +3.16	166.47	162.76	162.94	656,740
30 Jun 20	162.25000 +0.62	163.32	161.16	161.97	817,477
29 Jun 20	161.63000 -0.20	162.21	159.18	162.21	516,489
26 Jun 20	161.83000 -4.77	167.80	161.11	167.59	976,607
25 Jun 20	166.60001 +3.12	166.75	161.81	162.90	589,156
24 Jun 20	163.48000 -3.86	167.71	160.28	165.32	891,444
23 Jun 20	167.34000 -1.16	170.88	166.70	170.57	790,022
22 Jun 20	168.50000 +2.66	168.99	164.27	166.05	1,035,679
19 Jun 20	165.84000 -4.40	173.26	165.36	173.12	5,600,067
18 Jun 20	170.24001 -0.69	171.35	167.11	169.18	3,038,777
17 Jun 20	170.92999 +1.75	171.84	167.35	170.35	999,859
16 Jun 20	169.17999 +3.80	173.50	167.10	170.50	1,288,028
15 Jun 20	165.38000 +6.11	165.76	155.46	155.46	1,724,736
12 Jun 20	159.27000 +6.88	159.76	153.96	156.66	1,166,351
11 Jun 20	152.39000 -5.53	155.59	151.59	152.99	874,489
10 Jun 20	157.92000 -2.17	160.02	156.64	159.71	813,442
09 Jun 20	160.09000 +0.01	161.26	156.07	157.82	749,989
08 Jun 20	160.08000 +1.49	162.44	158.56	161.74	910,293
05 Jun 20	158.59000 +7.46	159.67	154.63	155.75	1,126,956
04 Jun 20	151.13000 -3.59	153.60	149.62	152.92	751,738
03 Jun 20	154.72000 -0.24	156.75	154.28	155.17	1,204,096
02 Jun 20	154.96001 +0.86	155.27	152.89	155.27	687,323
01 Jun 20	154.10001 +0.38	155.24	152.57	153.50	616,224
29 May 20	153.72000 -1.42	154.76	152.36	153.61	1,875,456
28 May 20	155.14000 +3.69	155.38	151.61	153.27	1,038,059
27 May 20	151.45000 +0.93	153.33	147.27	152.17	770,921
26 May 20	150.52000 +3.53	151.79	149.28	149.33	683,726
22 May 20	146.99001 +1.56	147.54	145.05	145.11	549,274
21 May 20	145.42999 -0.79	147.80	144.86	145.01	484,772
20 May 20	146.22000 +0.91	148.33	144.50	146.91	860,294
19 May 20	145.31000 -0.05	147.01	144.57	144.57	720,471
18 May 20	145.36000 +3.93	149.80	144.77	146.38	986,302
15 May 20	141.42999 +0.90	141.75	137.00	139.02	1,804,701
14 May 20	140.53000 -2.93	143.17	136.52	140.95	1,041,544
13 May 20	143.46001 -4.74	148.63	142.24	147.24	1,252,854
12 May 20	148.20000 -3.60	152.40	147.26	152.40	988,859
11 May 20	151.80000 -0.20	154.15	149.49	150.95	784,742
08 May 20	152.00000 +0.51	154.90	150.95	154.21	456,470
07 May 20	151.49001 +0.32	154.41	151.05	152.64	572,125
06 May 20	151.17000 -1.78	154.02	150.12	153.30	428,059
05 May 20	152.95000 +3.37	154.64	150.00	150.02	729,174
04 May 20	149.58000 -1.41	150.85	146.95	149.40	435,013
01 May 20	150.99001 -6.10	155.14	149.71	153.48	703,949
30 Apr 20	157.09000 +0.72	157.64	151.92	154.61	889,239
29 Apr 20	156.37000 +4.20	157.78	150.56	155.05	788,852
28 Apr 20	152.17000 +1.39	155.81	151.01	153.00	647,423
27 Apr 20	150.78000 +1.29	151.89	148.80	151.23	619,170
24 Apr 20	149.49001 +1.53	151.16	147.87	149.35	542,876
23 Apr 20	147.96001 -2.98	154.00	147.65	150.90	825,683
22 Apr 20	150.94000 +3.54	155.09	148.23	150.44	496,992
21 Apr 20	147.39999 -3.59	150.02	145.59	147.48	657,780
20 Apr 20	150.99001 -4.32	155.59	150.67	153.50	579,335
17 Apr 20	155.31000 +3.24	156.32	153.01	154.82	454,309
16 Apr 20	152.07001 +0.06	153.15	150.01	152.29	1,010,747
15 Apr 20	152.00999 -3.35	155.20	148.80	152.05	981,166
14 Apr 20	155.36000 +8.01	156.53	150.76	150.93	618,602
13 Apr 20	147.35001 -10.45	158.10	144.80	158.10	762,459
09 Apr 20	157.80000 +10.36	158.47	149.25	149.25	1,360,072
08 Apr 20	147.44000 +9.17	148.90	137.64	139.81	857,472
07 Apr 20	138.27000 +0.59	145.78	137.95	143.38	820,094
06 Apr 20	137.67999 +7.69	141.37	134.70	137.09	999,079
03 Apr 20	129.99001 -1.39	133.02	128.54	129.41	780,937
02 Apr 20	131.38000 +0.14	132.43	127.42	129.00	1,229,119
01 Apr 20	131.24001 -5.82	133.21	127.57	131.67	979,455
31 Mar 20	137.06000 -7.59	142.74	133.02	140.00	1,869,186
30 Mar 20	144.64999 +1.18	145.74	138.75	143.98	1,095,425
27 Mar 20	143.47000 +1.67	146.55	135.60	137.16	1,533,223
26 Mar 20	141.80000 +8.40	142.39	130.80	134.40	2,473,893
25 Mar 20	133.39999 +3.89	139.75	127.00	128.27	1,356,654
24 Mar 20	129.50999 +14.59	129.70	117.23	119.66	1,061,800
23 Mar 20	114.92000 -8.39	122.00	109.22	122.00	1,195,260
20 Mar 20	123.31000 -8.69	134.65	121.09	133.58	2,559,950
19 Mar 20	132.00000 -0.95	136.37	128.44	130.94	1,116,045
18 Mar 20	132.95000 -2.23	134.30	124.03	126.70	1,545,007
17 Mar 20	135.17999 +12.87	135.50	120.06	125.39	1,442,295
16 Mar 20	122.31000 -25.43	134.33	121.75	134.33	1,603,915
13 Mar 20	147.74001 +11.35	148.35	133.45	142.21	2,054,316
12 Mar 20	136.39000 -15.00	145.67	136.13	141.72	1,336,931
11 Mar 20	151.39000 -5.73	153.86	150.00	153.39	1,048,097
10 Mar 20	157.12000 +8.82	157.25	147.97	151.50	1,146,796
09 Mar 20	148.30000 -10.76	154.41	147.91	153.36	1,064,159
06 Mar 20	159.06000 -1.88	159.94	154.48	158.38	934,725
05 Mar 20	160.94000 -2.50	162.72	158.99	160.76	834,552
04 Mar 20	163.44000 +5.69	163.44	159.33	159.79	1,052,683
03 Mar 20	157.75000 +2.17	160.33	154.46	156.35	1,153,665
02 Mar 20	155.58000 +3.70	155.95	151.39	152.89	1,201,546
28 Feb 20	151.88000 -2.80	153.81	147.83	152.39	1,578,042
27 Feb 20	154.67999 -8.40	162.73	154.57	161.44	1,388,656
26 Feb 20	163.08000 -0.57	165.18	162.88	164.03	945,830
25 Feb 20	163.64999 -3.09	167.19	163.01	167.02	762,982
24 Feb 20	166.74001 -1.24	167.47	165.24	166.07	955,479
21 Feb 20	167.98000 -0.74	168.72	167.24	168.29	916,224
20 Feb 20	168.72000 -0.47	169.38	168.06	169.00	770,356
19 Feb 20	169.19000 -4.66	174.00	169.17	173.85	773,041
18 Feb 20	173.85001 -1.08	175.74	173.27	175.08	477,440
14 Feb 20	174.92999 +1.35	175.02	173.58	173.80	463,583
13 Feb 20	173.58000 +0.17	174.80	173.30	173.40	630,296
12 Feb 20	173.41000 +1.76	174.05	171.36	172.04	778,982
11 Feb 20	171.64999 +1.08	172.60	170.48	170.99	550,819
10 Feb 20	170.57001 +3.02	170.57	168.17	168.38	514,321
07 Feb 20	167.55000 -0.29	168.42	166.86	168.42	931,875
06 Feb 20	167.84000 -0.09	169.85	167.42	168.51	771,731
05 Feb 20	167.92999 +0.14	169.11	167.33	168.19	595,273
04 Feb 20	167.78999 +2.98	169.05	165.40	165.40	814,259
03 Feb 20	164.81000 +1.61	166.00	163.70	163.85	1,126,687
31 Jan 20	163.20000 -1.28	164.70	162.54	164.04	560,106
30 Jan 20	164.48000 -0.04	165.35	163.62	164.00	602,961
29 Jan 20	164.52000 +0.14	165.45	163.57	164.90	568,985
28 Jan 20	164.38000 +0.59	165.13	163.42	163.89	518,523
27 Jan 20	163.78999 -0.87	164.66	163.36	163.63	558,109
24 Jan 20	164.66000 -0.75	165.74	163.69	165.74	484,337
23 Jan 20	165.41000 +2.13	165.62	162.59	163.68	491,659
22 Jan 20	163.28000 -1.52	165.68	162.68	165.10	467,394
21 Jan 20	164.80000 +1.90	165.00	163.10	163.33	1,188,831
17 Jan 20	162.89999 -0.91	164.36	162.80	164.15	1,963,376
16 Jan 20	163.81000 +1.52	164.45	162.84	162.95	673,248
15 Jan 20	162.28999 +1.83	163.72	160.83	161.15	875,722
14 Jan 20	160.46001 -0.32	160.90	158.59	160.55	1,023,517
13 Jan 20	160.78000 +2.21	160.97	159.21	159.21	1,216,275
10 Jan 20	158.57001 +1.30	158.74	156.86	157.59	1,155,330
09 Jan 20	157.27000 -0.56	158.40	157.03	157.91	1,644,571
08 Jan 20	157.83000 +2.07	158.00	155.78	156.50	2,239,287
07 Jan 20	155.75999 -5.27	157.53	154.70	156.49	4,546,882
06 Jan 20	161.03000 +0.39	161.58	159.59	160.04	604,418
03 Jan 20	160.64000 +0.91	161.36	158.50	158.50	371,340
02 Jan 20	159.73000 -1.85	162.42	158.52	161.93	1,094,942
31 Dec 19	161.58000 +1.91	161.63	159.21	159.62	582,949
30 Dec 19	159.67000 -0.73	160.05	159.17	159.33	969,806
27 Dec 19	160.39999 +0.37	161.26	159.80	160.99	806,989
26 Dec 19	160.03000 -0.07	160.67	159.51	160.24	388,143
24 Dec 19	160.10001 +0.89	160.77	158.79	159.46	440,441
23 Dec 19	159.21001 -0.03	159.84	159.12	159.60	1,390,014
20 Dec 19	159.24001 -0.58	160.63	159.22	160.32	1,752,956
19 Dec 19	159.82001 +1.68	159.93	157.76	158.09	524,742
18 Dec 19	158.14000 +3.24	158.29	155.18	155.29	690,303
17 Dec 19	154.89999 -1.47	157.09	154.59	156.93	561,429
16 Dec 19	156.37000 -0.10	157.42	155.15	157.24	880,433
13 Dec 19	156.47000 -0.38	158.26	155.42	157.04	696,648
12 Dec 19	156.85001 -2.23	160.39	156.75	159.49	822,387
11 Dec 19	159.08000 -2.96	162.38	158.45	162.38	623,396
10 Dec 19	162.03999 -0.36	163.28	161.66	162.40	638,477
09 Dec 19	162.39999 +0.46	162.65	160.96	161.90	561,374
06 Dec 19	161.94000 +0.87	163.16	161.21	161.24	543,472
05 Dec 19	161.07001 +1.00	161.55	159.24	160.05	532,288
04 Dec 19	160.07001 -1.21	162.79	160.03	160.96	620,973
03 Dec 19	161.28000 +1.67	161.53	159.53	159.53	527,690
02 Dec 19	159.61000 -2.91	162.86	159.57	162.40	817,133
29 Nov 19	162.52000 +0.21	163.51	162.04	162.72	322,616
27 Nov 19	162.31000 +1.07	162.53	160.54	161.18	448,035
26 Nov 19	161.24001 +0.43	161.50	160.28	160.65	1,478,663
25 Nov 19	160.81000 +1.14	162.02	160.14	160.29	1,020,579
22 Nov 19	159.67000 +0.66	160.46	158.73	159.40	768,514
21 Nov 19	159.00999 -1.02	159.72	157.97	159.70	650,686
20 Nov 19	160.03000 +0.69	160.37	158.84	159.38	422,043
19 Nov 19	159.34000 -0.15	159.79	158.75	159.79	743,043
18 Nov 19	159.49001 +0.73	159.62	158.83	158.87	387,151
15 Nov 19	158.75999 +1.30	158.79	157.31	157.55	548,794
14 Nov 19	157.46001 +0.86	157.77	156.74	156.77	396,301
13 Nov 19	156.60001 +1.87	157.21	154.86	155.04	671,500
12 Nov 19	154.73000 -0.40	156.20	154.42	154.90	967,097
11 Nov 19	155.13000 +1.22	155.46	153.74	153.74	477,292
08 Nov 19	153.91000 +0.03	153.93	152.69	153.31	641,740
07 Nov 19	153.88000 -1.13	154.86	153.48	154.35	1,152,907
06 Nov 19	155.00999 -0.07	156.65	154.56	155.51	516,994
05 Nov 19	155.08000 -2.12	157.31	154.43	156.73	783,814
04 Nov 19	157.20000 -1.22	158.49	156.62	158.13	501,343
01 Nov 19	158.42000 -0.33	159.81	157.14	159.29	618,833
31 Oct 19	158.75000 -0.31	160.25	157.46	159.74	686,401
30 Oct 19	159.06000 +2.75	159.16	155.91	156.50	1,086,196
29 Oct 19	156.31000 -2.57	159.23	155.97	158.39	697,546
28 Oct 19	158.88000 +0.63	158.88	157.47	158.12	748,732
25 Oct 19	158.25000 -0.91	159.03	157.84	159.03	488,330
24 Oct 19	159.16000 +1.43	159.26	156.96	157.95	497,268
23 Oct 19	157.73000 +0.59	158.03	156.60	157.30	621,765
22 Oct 19	157.14000 -0.41	158.05	155.94	157.70	547,416
21 Oct 19	157.55000 +1.54	157.58	155.61	156.03	540,358
18 Oct 19	156.00999 +0.70	156.22	154.31	155.89	432,004
17 Oct 19	155.31000 +0.04	155.87	154.73	155.08	644,190
16 Oct 19	155.27000 +1.99	155.53	152.32	152.98	475,263
15 Oct 19	153.28000 -0.59	153.62	151.56	153.38	647,138
14 Oct 19	153.87000 -0.10	154.15	152.79	154.01	449,433
11 Oct 19	153.97000 -0.16	155.03	153.80	154.81	554,530
10 Oct 19	154.13000 +0.28	154.62	153.20	154.06	745,432
09 Oct 19	153.85001 +0.75	154.71	153.12	154.05	346,529
08 Oct 19	153.10001 -1.25	154.70	152.55	153.91	521,674
07 Oct 19	154.35001 -0.45	155.61	153.67	154.03	596,562
04 Oct 19	154.80000 +0.66	155.71	154.24	154.43	882,930
03 Oct 19	154.14000 +2.24	154.27	151.57	151.98	541,729
02 Oct 19	151.89999 -1.24	152.51	150.68	152.21	782,158
01 Oct 19	153.14000 -0.90	154.38	151.41	154.03	441,857
30 Sep 19	154.03999 +0.93	154.52	152.93	153.02	528,895
27 Sep 19	153.11000 -2.12	154.87	151.22	154.44	901,428
26 Sep 19	155.23000 +1.71	155.99	153.44	154.00	491,979
25 Sep 19	153.52000 +0.37	154.06	152.39	153.06	434,722
24 Sep 19	153.14999 -0.39	154.60	152.35	153.96	484,869
23 Sep 19	153.53999 +0.10	154.75	152.83	152.84	529,569
20 Sep 19	153.44000 -0.60	155.22	153.41	154.57	963,606
19 Sep 19	154.03999 +1.02	154.87	153.33	153.76	371,473
18 Sep 19	153.02000 -0.90	154.40	151.65	154.34	783,107
17 Sep 19	153.92000 +0.76	154.20	152.82	153.39	454,261
16 Sep 19	153.16000 +1.64	153.27	150.93	151.38	458,013
13 Sep 19	151.52000 -1.86	154.18	150.95	153.05	513,719
12 Sep 19	153.38000 +1.05	154.42	152.30	153.55	870,845
11 Sep 19	152.33000 +0.72	152.80	150.65	151.18	418,094
10 Sep 19	151.61000 -0.94	151.96	149.66	151.85	521,145
09 Sep 19	152.55000 -0.56	153.39	151.62	153.39	473,333
06 Sep 19	153.11000 +0.92	153.72	152.13	152.25	583,506
05 Sep 19	152.19000 -0.40	152.67	151.47	152.57	615,851
04 Sep 19	152.59000 +2.60	152.65	150.69	150.91	713,669
03 Sep 19	149.99001 +0.15	150.52	148.90	149.53	552,718
30 Aug 19	149.84000 +0.46	150.30	149.04	149.98	728,618
29 Aug 19	149.38000 +1.97	149.69	147.93	148.19	440,074
28 Aug 19	147.41000 +1.17	148.03	146.04	146.61	299,527
27 Aug 19	146.24001 -1.00	148.37	146.18	147.94	558,749
26 Aug 19	147.24001 +0.41	147.93	145.54	147.83	770,759
23 Aug 19	146.83000 -2.58	150.60	146.43	148.96	505,694
22 Aug 19	149.41000 +0.86	149.67	148.15	148.95	315,362
21 Aug 19	148.55000 +0.71	149.54	147.94	148.33	493,879
20 Aug 19	147.84000 -1.11	149.83	147.74	149.83	530,579
19 Aug 19	148.95000 +0.85	150.04	148.46	149.19	970,674
16 Aug 19	148.10001 +2.94	148.36	145.40	145.49	684,646
15 Aug 19	145.16000 +2.00	145.28	143.44	143.83	900,507
14 Aug 19	143.16000 -1.10	144.48	142.60	143.72	710,498
13 Aug 19	144.25999 +1.41	144.60	142.03	143.12	746,889
12 Aug 19	142.85001 -2.47	145.56	142.68	145.03	732,903
09 Aug 19	145.32001 -1.13	146.98	143.64	145.97	566,850
08 Aug 19	146.45000 +2.09	147.10	143.86	144.47	402,880
07 Aug 19	144.36000 +0.08	145.57	141.82	143.51	529,930
06 Aug 19	144.28000 +1.61	145.22	142.57	143.08	716,817
05 Aug 19	142.67000 -2.20	144.08	140.97	144.08	774,306
02 Aug 19	144.87000 -0.67	145.60	144.32	145.54	500,124
01 Aug 19	145.53999 -0.82	146.81	145.03	146.04	631,496
31 Jul 19	146.36000 -1.66	149.44	145.59	147.55	709,163
30 Jul 19	148.02000 +3.87	150.47	146.27	146.27	1,319,506
29 Jul 19	144.14999 +0.69	145.48	143.50	143.90	535,662
26 Jul 19	143.46001 +0.40	144.14	142.66	143.52	814,516
25 Jul 19	143.06000 +0.20	143.49	142.06	142.91	634,014
24 Jul 19	142.86000 +0.47	143.30	141.91	142.56	440,086
23 Jul 19	142.39000 +1.50	142.62	140.10	141.32	480,170
22 Jul 19	140.89000 -0.69	142.00	140.69	141.52	482,659
19 Jul 19	141.58000 -2.27	144.22	141.44	144.22	627,569
18 Jul 19	143.85001 +0.86	144.25	142.10	142.91	1,282,881
17 Jul 19	142.99001 -0.05	143.71	141.88	143.47	349,401
16 Jul 19	143.03999 -2.29	145.09	142.95	145.09	498,017
15 Jul 19	145.33000 -0.37	146.24	144.95	145.89	579,760
12 Jul 19	145.70000 +0.46	146.04	144.65	145.51	640,684
11 Jul 19	145.24001 -3.68	148.92	145.15	148.92	650,587
10 Jul 19	148.92000 +0.94	149.87	147.82	148.59	1,050,963
09 Jul 19	147.98000 +2.24	148.05	145.57	145.57	1,061,018
08 Jul 19	145.74001 +0.74	146.95	144.75	144.75	623,450
05 Jul 19	145.00000 -0.80	145.39	142.76	144.68	433,880
03 Jul 19	145.80000 +1.53	145.90	144.21	144.27	380,640
02 Jul 19	144.27000 +1.08	144.61	143.09	143.43	954,381
01 Jul 19	143.19000 +2.10	143.58	141.13	142.18	1,040,523
28 Jun 19	141.09000 +1.03	142.05	139.97	140.22	1,297,491
27 Jun 19	140.06000 +1.15	140.39	138.58	138.58	1,234,421
26 Jun 19	138.91000 -3.26	142.67	137.44	142.43	1,687,756
25 Jun 19	142.17000 -3.45	146.38	141.89	145.92	1,279,314
24 Jun 19	145.62000 +0.34	146.25	144.68	145.99	1,250,226
21 Jun 19	145.28000 -4.65	146.37	144.94	145.94	6,812,230
20 Jun 19	149.92999 +0.38	150.61	149.37	150.22	1,056,410
19 Jun 19	149.55000 +0.81	150.06	147.74	149.09	978,792
18 Jun 19	148.74001 -0.42	150.92	147.54	150.06	1,126,683
17 Jun 19	149.16000 -2.14	151.82	148.87	151.36	1,490,556
14 Jun 19	151.30000 -1.46	153.51	150.99	152.67	644,580
13 Jun 19	152.75999 +0.76	152.81	151.88	152.02	353,070
12 Jun 19	152.00000 +0.97	152.67	150.87	151.11	364,450
11 Jun 19	151.03000 +0.71	151.03	149.28	150.96	545,070
10 Jun 19	150.32001 -0.38	150.94	149.42	150.88	341,515
07 Jun 19	150.70000 +0.04	152.26	150.64	151.29	402,686
06 Jun 19	150.66000 +0.02	151.24	149.68	150.96	456,898
05 Jun 19	150.64000 +3.51	150.68	147.56	147.76	673,209
04 Jun 19	147.13000 -0.14	147.80	144.97	147.80	810,011
03 Jun 19	147.27000 +0.86	147.53	145.91	146.76	813,069
31 May 19	146.41000 +0.87	147.16	144.58	144.95	554,988
30 May 19	145.53999 +1.38	145.81	144.25	144.49	534,792
29 May 19	144.16000 -0.67	144.87	143.21	144.80	740,059
28 May 19	144.83000 -0.51	146.60	144.67	145.98	1,279,315
24 May 19	145.34000 +1.29	145.64	143.80	144.75	978,188
23 May 19	144.05000 -1.51	145.16	143.35	145.16	1,115,332
22 May 19	145.56000 -0.49	146.30	145.28	146.05	467,329
21 May 19	146.05000 +1.23	146.84	144.85	144.90	864,317
20 May 19	144.82001 -1.48	146.70	144.12	146.34	597,070
17 May 19	146.30000 -0.18	146.74	145.09	145.82	516,550
16 May 19	146.48000 +0.94	147.59	145.60	145.60	1,376,403
15 May 19	145.53999 +1.69	146.20	143.55	143.89	3,376,641
14 May 19	143.85001 +1.16	144.43	142.67	142.67	611,769
13 May 19	142.69000 -0.04	143.38	141.24	141.36	657,840
10 May 19	142.73000 +1.93	142.90	140.63	140.66	538,376
09 May 19	140.80000 +1.02	141.11	138.47	139.38	543,560
08 May 19	139.78000 +0.27	141.59	139.61	139.73	557,837
07 May 19	139.50999 -2.36	141.57	138.76	141.55	432,500
06 May 19	141.87000 -0.43	142.47	140.88	141.19	325,600
03 May 19	142.30000 +1.38	143.04	140.63	141.03	532,503
02 May 19	140.92000 -1.07	143.73	140.78	142.18	624,031
01 May 19	141.99001 -0.40	143.83	141.56	142.56	555,906
30 Apr 19	142.39000 +1.50	143.07	140.61	141.47	891,392
29 Apr 19	140.89000 -2.43	143.37	140.73	143.15	554,290
26 Apr 19	143.32001 +0.95	143.57	142.47	143.10	290,654
25 Apr 19	142.37000 +0.15	142.99	141.05	141.72	399,305
24 Apr 19	142.22000 +1.68	142.53	140.65	140.95	406,666
23 Apr 19	140.53999 +3.03	140.80	137.52	138.28	681,655
22 Apr 19	137.50999 -1.15	138.47	136.15	138.34	670,247
18 Apr 19	138.66000 +2.26	139.96	136.30	136.50	747,375
17 Apr 19	136.39999 -2.82	139.45	136.32	139.45	1,122,673
16 Apr 19	139.22000 -4.44	143.91	138.21	143.68	874,831
15 Apr 19	143.66000 -0.69	144.25	143.04	144.25	351,084
12 Apr 19	144.35001 +0.85	144.35	142.47	143.57	515,371
11 Apr 19	143.50000 -0.34	144.31	143.00	143.98	507,980
10 Apr 19	143.84000 +0.72	143.92	142.80	143.48	616,473
09 Apr 19	143.12000 -0.51	143.69	142.89	143.46	347,384
08 Apr 19	143.63000 -0.34	144.46	142.69	144.17	417,090
05 Apr 19	143.97000 +0.84	144.07	142.26	142.90	378,786
04 Apr 19	143.13000 -0.40	143.43	142.09	143.43	373,910
03 Apr 19	143.53000 +0.30	143.60	142.04	143.08	714,485
02 Apr 19	143.23000 +1.69	143.41	140.40	141.86	651,949
01 Apr 19	141.53999 -1.02	143.01	140.52	142.63	845,222
29 Mar 19	142.56000 -0.67	143.28	141.98	143.28	755,417
28 Mar 19	143.23000 +0.32	143.27	141.70	142.28	432,083
27 Mar 19	142.91000 -0.92	144.10	142.13	143.81	412,090
26 Mar 19	143.83000 +2.16	143.88	141.86	141.86	416,784
25 Mar 19	141.67000 -0.05	142.36	140.47	141.76	363,015
22 Mar 19	141.72000 -0.73	143.55	141.66	142.16	436,410
21 Mar 19	142.45000 +2.16	143.01	139.63	139.86	594,590
20 Mar 19	140.28999 +0.60	141.02	138.52	139.70	748,714
19 Mar 19	139.69000 -0.53	140.55	139.13	140.26	627,890
18 Mar 19	140.22000 -0.30	141.86	139.39	140.82	734,337
15 Mar 19	140.52000 -1.34	142.14	140.13	141.86	2,373,882
14 Mar 19	141.86000 +0.52	141.89	141.09	141.14	765,243
13 Mar 19	141.34000 +1.19	142.06	140.51	140.51	793,173
12 Mar 19	140.14999 +0.76	141.03	139.31	139.66	832,542
11 Mar 19	139.39000 +1.79	139.60	138.17	138.17	783,892
08 Mar 19	137.60001 +0.90	137.76	136.25	136.46	730,987
07 Mar 19	136.70000 -0.85	138.30	136.32	137.71	705,382
06 Mar 19	137.55000 +0.15	138.24	137.02	137.56	671,511
05 Mar 19	137.39999 +0.44	138.20	136.63	136.95	697,676
04 Mar 19	136.96001 +1.05	137.07	135.24	136.34	670,907
01 Mar 19	135.91000 +0.02	136.56	134.26	136.10	742,427
28 Feb 19	135.89000 +0.94	137.78	134.17	135.08	1,150,315
27 Feb 19	134.95000 -1.17	136.16	133.87	135.20	659,656
26 Feb 19	136.12000 +0.10	136.50	135.48	136.32	607,030
25 Feb 19	136.02000 -0.70	137.03	135.90	136.97	458,618
22 Feb 19	136.72000 +1.23	137.41	135.28	135.80	583,228
21 Feb 19	135.49001 +0.52	135.65	133.38	134.40	561,915
20 Feb 19	134.97000 -0.72	135.49	133.71	135.42	540,639
19 Feb 19	135.69000 +0.83	136.19	134.24	135.15	486,434
15 Feb 19	134.86000 +0.97	135.00	133.97	134.49	628,733
14 Feb 19	133.89000 -0.62	134.89	132.92	134.42	527,086
13 Feb 19	134.50999 +1.95	134.70	131.70	131.95	573,935
12 Feb 19	132.56000 -1.14	134.09	132.27	133.71	785,198
11 Feb 19	133.70000 +1.33	133.76	131.65	132.26	730,215
08 Feb 19	132.37000 -0.35	133.00	131.46	132.21	561,192
07 Feb 19	132.72000 +3.71	132.99	128.71	128.90	974,256
06 Feb 19	129.00999 -0.74	129.64	128.25	129.53	762,630
05 Feb 19	129.75000 -1.19	131.80	129.00	131.74	885,259
04 Feb 19	130.94000 +0.30	130.94	129.36	130.38	841,312
01 Feb 19	130.64000 -1.07	132.20	127.97	131.76	811,197
31 Jan 19	131.71001 +2.35	131.88	127.94	129.08	869,677
30 Jan 19	129.36000 +1.28	129.59	127.95	128.31	697,709
29 Jan 19	128.08000 +1.81	128.15	125.88	126.21	693,844
28 Jan 19	126.27000 +0.86	126.30	124.85	124.85	653,736
25 Jan 19	125.41000 +2.16	125.47	123.39	123.79	508,855
24 Jan 19	123.25000 -0.55	123.91	122.78	123.67	428,960
23 Jan 19	123.80000 -0.58	124.75	123.25	124.32	737,683
22 Jan 19	124.38000 +0.12	124.49	123.26	123.95	764,579
18 Jan 19	124.26000 +1.51	124.55	123.19	123.35	772,399
17 Jan 19	122.75000 +0.85	122.82	121.48	121.54	1,019,845
16 Jan 19	121.90000 +0.97	122.25	120.36	120.57	726,892
15 Jan 19	120.93000 +1.74	121.02	119.37	119.37	357,567
14 Jan 19	119.19000 -1.15	120.19	118.90	119.95	685,084
11 Jan 19	120.34000 +0.77	120.49	118.50	119.45	701,961
10 Jan 19	119.57000 +2.27	119.74	116.54	117.20	620,699
09 Jan 19	117.30000 +0.51	117.57	115.80	117.10	788,373
08 Jan 19	116.79000 +2.65	117.17	114.67	114.67	973,962
07 Jan 19	114.14000 +0.70	115.36	113.49	113.49	636,971
04 Jan 19	113.44000 +1.15	114.84	112.85	113.09	685,930
03 Jan 19	112.29000 +0.92	114.09	111.11	111.35	809,748
02 Jan 19	111.37000 -3.87	114.28	110.66	114.28	544,707
31 Dec 18	115.24000 +1.30	115.26	112.76	114.00	675,912
28 Dec 18	113.94000 -0.55	114.96	112.01	114.63	932,073
27 Dec 18	114.49000 +0.52	114.57	110.89	113.12	657,700
26 Dec 18	113.97000 +3.69	113.99	109.04	110.86	637,132
24 Dec 18	110.28000 -5.06	115.48	110.13	115.39	449,295
21 Dec 18	115.34000 -2.08	118.85	115.21	117.63	1,795,654
20 Dec 18	117.42000 -2.52	120.23	116.92	119.93	914,237
19 Dec 18	119.94000 -0.30	121.48	119.14	120.48	1,082,131
18 Dec 18	120.24000 +1.49	121.05	119.05	119.32	773,340
17 Dec 18	118.75000 -3.75	123.92	118.13	122.94	1,210,191
14 Dec 18	122.50000 -0.50	123.28	121.03	123.03	792,677
13 Dec 18	123.00000 +1.71	124.44	121.67	121.67	735,627
12 Dec 18	121.29000 -3.34	126.17	121.11	125.60	784,788
11 Dec 18	124.63000 -1.13	127.70	124.51	126.27	938,848
10 Dec 18	125.76000 -0.41	126.76	124.00	126.21	798,444
07 Dec 18	126.17000 -0.91	127.42	125.19	126.81	816,870
06 Dec 18	127.08000 +3.54	127.14	121.50	123.47	1,264,845
04 Dec 18	123.54000 -2.36	126.38	123.34	125.99	765,759
03 Dec 18	125.90000 +1.40	126.02	124.47	125.97	816,407
30 Nov 18	124.50000 +2.12	125.26	122.65	123.07	1,376,940
29 Nov 18	122.38000 -1.84	124.00	122.33	124.00	684,280
28 Nov 18	124.22000 +1.72	124.22	122.49	122.53	513,132
27 Nov 18	122.50000 -0.27	122.78	121.18	122.67	517,604
26 Nov 18	122.77000 +1.18	123.38	121.50	122.35	405,818
23 Nov 18	121.59000 -0.36	122.27	120.76	121.82	125,643
21 Nov 18	121.95000 +1.19	123.06	120.45	120.69	514,467
20 Nov 18	120.76000 -1.33	122.59	120.34	121.97	795,087
19 Nov 18	122.09000 -0.74	124.11	121.47	123.19	699,706
16 Nov 18	122.83000 +1.00	122.85	121.23	121.39	685,146
15 Nov 18	121.83000 -2.01	123.08	120.84	123.08	425,748
14 Nov 18	123.84000 +0.52	124.32	123.12	123.97	503,820
13 Nov 18	123.32000 -0.61	124.44	122.40	124.19	583,733
12 Nov 18	123.93000 -0.53	126.03	123.72	124.47	375,143
09 Nov 18	124.46000 -0.65	125.61	123.99	125.05	574,010
08 Nov 18	125.11000 -0.20	125.85	123.96	124.87	290,529
07 Nov 18	125.31000 +2.07	125.43	122.90	123.59	432,580
06 Nov 18	123.24000 +0.65	124.20	122.31	122.75	468,451
05 Nov 18	122.59000 +2.47	123.05	120.56	120.56	756,228
02 Nov 18	120.12000 -2.17	122.58	118.90	122.29	656,722
01 Nov 18	122.29000 +0.06	123.73	121.89	122.65	754,805
31 Oct 18	122.23000 -1.72	124.38	121.54	124.25	922,482
30 Oct 18	123.95000 +0.76	128.35	121.58	124.22	864,518
29 Oct 18	123.19000 +2.10	123.43	121.81	122.00	443,427
26 Oct 18	121.09000 -3.57	124.33	120.51	123.97	447,771
25 Oct 18	124.66000 +1.42	125.24	122.67	123.33	406,020
24 Oct 18	123.24000 +0.74	124.47	121.99	122.28	463,322
23 Oct 18	122.50000 +1.94	123.06	119.57	119.94	604,211
22 Oct 18	120.56000 -1.86	123.09	120.50	122.66	580,899
19 Oct 18	122.42000 +0.63	122.89	121.68	121.95	644,400
18 Oct 18	121.79000 -0.78	123.88	121.44	122.51	436,515
17 Oct 18	122.57000 -0.88	123.74	121.61	123.34	625,624
16 Oct 18	123.45000 +2.39	123.84	120.98	121.54	586,316
15 Oct 18	121.06000 +1.02	123.02	119.50	119.50	642,883
12 Oct 18	120.04000 +0.25	121.50	119.24	120.71	871,984
11 Oct 18	119.79000 -4.92	125.01	119.56	125.00	1,062,905
10 Oct 18	124.71000 -1.25	126.89	124.70	125.39	724,722
09 Oct 18	125.96000 +0.61	126.00	123.90	125.16	811,537
08 Oct 18	125.35000 +2.47	126.12	122.97	123.05	852,708
05 Oct 18	122.88000 +0.22	123.82	122.65	122.82	502,804
04 Oct 18	122.66000 -0.32	122.97	121.07	122.46	403,911
03 Oct 18	122.98000 -0.42	124.46	121.93	123.40	510,464
02 Oct 18	123.40000 +0.04	123.87	122.67	123.48	359,872
01 Oct 18	123.36000 -2.43	126.03	123.15	125.38	675,115
28 Sep 18	125.79000 +3.06	125.89	122.85	122.85	792,818
27 Sep 18	122.73000 +0.30	123.88	121.77	122.12	599,886
26 Sep 18	122.43000 -0.81	123.83	122.27	123.29	711,865
25 Sep 18	123.24000 -1.11	124.71	122.72	124.32	608,927
24 Sep 18	124.35000 -2.45	127.16	123.64	126.46	397,222
21 Sep 18	126.80000 +0.56	128.17	125.83	126.03	1,484,498
20 Sep 18	126.24000 +0.80	126.51	124.82	125.47	464,818
19 Sep 18	125.44000 -1.16	127.16	125.03	126.80	451,049
18 Sep 18	126.60000 -0.98	127.90	126.14	127.57	352,866
17 Sep 18	127.58000 +0.59	127.75	126.10	127.05	704,515
14 Sep 18	126.99000 -1.03	127.72	125.93	127.66	395,375
13 Sep 18	128.02000 +0.38	128.33	127.40	128.00	555,288
12 Sep 18	127.64000 -0.32	128.12	127.53	128.02	303,650
11 Sep 18	127.96000 +0.57	128.24	126.71	126.77	435,748
10 Sep 18	127.39000 +0.74	128.51	127.23	127.54	365,723
07 Sep 18	126.65000 -1.96	128.24	126.54	128.00	530,009
06 Sep 18	128.61000 +1.10	129.01	127.50	127.79	1,152,797
05 Sep 18	127.51000 +1.53	127.76	125.02	125.49	882,750
04 Sep 18	125.98000 -2.37	128.28	125.77	128.07	455,665
31 Aug 18	128.35001 +1.00	128.52	127.41	127.48	537,285
30 Aug 18	127.35000 -0.73	128.38	126.90	128.17	712,054
29 Aug 18	128.08000 -0.27	128.82	127.59	128.65	459,500
28 Aug 18	128.35001 +2.00	128.45	125.93	126.28	420,921
27 Aug 18	126.35000 -0.28	127.05	125.55	127.00	439,305
24 Aug 18	126.63000 +0.11	126.97	125.59	126.39	392,823
23 Aug 18	126.52000 +0.00	127.67	126.35	126.73	347,704
22 Aug 18	126.52000 -0.77	127.59	125.65	127.19	523,113
21 Aug 18	127.29000 -1.12	128.90	127.11	127.86	516,908
20 Aug 18	128.41000 -1.35	130.42	128.24	130.42	441,384
17 Aug 18	129.75999 +1.14	129.79	128.31	128.57	433,483
16 Aug 18	128.62000 +1.88	129.03	126.52	126.52	587,395
15 Aug 18	126.74000 +2.24	126.90	124.52	124.58	463,994
14 Aug 18	124.50000 +0.32	124.87	123.17	124.28	592,088
13 Aug 18	124.18000 -1.03	125.83	124.16	125.31	499,949
10 Aug 18	125.21000 -1.26	126.72	125.03	126.20	411,887
09 Aug 18	126.47000 -0.37	126.96	126.21	126.61	328,037
08 Aug 18	126.84000 -0.64	127.95	126.74	127.68	261,785
07 Aug 18	127.48000 -0.73	127.84	126.91	127.84	398,199
06 Aug 18	128.21001 +0.75	128.34	126.97	127.49	567,376
03 Aug 18	127.46000 +1.41	127.48	125.46	126.05	429,127
02 Aug 18	126.05000 -2.12	128.21	125.96	127.42	662,691
01 Aug 18	128.17000 +0.73	128.35	125.45	126.20	678,965
31 Jul 18	127.44000 +4.62	128.35	122.95	123.83	1,437,458
30 Jul 18	122.82000 +0.27	122.94	121.61	122.50	615,037
27 Jul 18	122.55000 -0.75	123.81	122.23	123.81	566,174
26 Jul 18	123.30000 -0.04	124.14	122.87	123.62	346,587
25 Jul 18	123.34000 +0.47	123.99	122.47	122.72	314,628
24 Jul 18	122.87000 -0.68	123.62	122.50	123.62	487,010
23 Jul 18	123.55000 -1.14	124.99	122.95	124.57	561,095
20 Jul 18	124.69000 -2.23	126.70	124.21	126.51	439,717
19 Jul 18	126.92000 +1.28	127.67	125.04	125.36	378,375
18 Jul 18	125.64000 -0.13	126.35	124.64	125.57	499,517
17 Jul 18	125.77000 -1.19	127.33	125.56	127.10	497,924
16 Jul 18	126.96000 -0.95	127.60	126.29	127.50	495,854
13 Jul 18	127.91000 -0.02	128.76	127.73	128.02	495,599
12 Jul 18	127.93000 -0.10	128.36	127.31	128.34	1,079,329
11 Jul 18	128.03000 +0.65	129.00	127.11	127.11	735,053
10 Jul 18	127.38000 -0.82	128.35	127.18	127.96	556,302
09 Jul 18	128.20000 +0.53	128.51	127.25	128.19	769,109
06 Jul 18	127.67000 +0.02	128.71	127.31	127.90	480,320
05 Jul 18	127.65000 +1.00	127.81	126.29	126.79	824,957
03 Jul 18	126.65000 +0.97	127.52	125.31	125.75	319,594
02 Jul 18	125.68000 -0.49	126.51	123.45	125.90	542,723
29 Jun 18	126.17000 -0.17	127.57	125.04	126.04	945,812
28 Jun 18	126.34000 +1.52	126.51	124.08	124.16	692,737
27 Jun 18	124.82000 -0.78	126.15	124.79	125.90	714,926
26 Jun 18	125.60000 -0.34	126.44	125.60	126.19	585,461
25 Jun 18	125.94000 -1.14	127.31	125.27	127.31	885,664
22 Jun 18	127.08000 +0.67	127.38	126.07	126.99	1,308,666
21 Jun 18	126.41000 -0.19	126.78	125.46	126.69	682,094
20 Jun 18	126.60000 +0.24	127.22	125.69	126.14	715,742
19 Jun 18	126.36000 -0.04	126.93	125.70	125.98	759,878
18 Jun 18	126.40000 -1.44	127.87	125.21	127.12	778,516
15 Jun 18	127.84000 +0.18	128.61	127.43	127.91	1,465,053
14 Jun 18	127.66000 +1.96	128.21	125.50	126.01	599,867
13 Jun 18	125.70000 -1.12	127.32	125.00	126.79	877,033
12 Jun 18	126.82000 +1.55	127.20	125.01	125.01	608,612
11 Jun 18	125.27000 -1.92	127.31	124.67	127.31	861,208
08 Jun 18	127.19000 +0.85	127.52	125.69	126.23	598,444
07 Jun 18	126.34000 +0.02	126.88	125.28	126.84	563,381
06 Jun 18	126.32000 -0.29	126.71	125.62	126.17	770,034
05 Jun 18	126.61000 -0.60	128.06	126.21	127.47	591,835
04 Jun 18	127.21000 +1.63	127.35	125.76	126.04	549,155
01 Jun 18	125.58000 +0.66	125.77	124.20	125.24	905,487
31 May 18	124.92000 -0.41	125.50	124.36	124.65	1,356,449
30 May 18	125.33000 +0.94	126.21	124.04	124.62	1,178,735
29 May 18	124.39000 +0.89	124.45	122.68	123.10	1,026,753
25 May 18	123.50000 -0.31	124.30	123.29	123.91	612,747
24 May 18	123.81000 -2.00	125.98	122.96	125.98	782,744
23 May 18	125.81000 +2.01	126.28	123.42	123.78	504,062
22 May 18	123.80000 +0.37	124.01	122.85	123.31	643,024
21 May 18	123.43000 +2.21	123.80	120.75	122.04	706,113
18 May 18	121.22000 -0.53	121.93	120.59	121.71	808,941
17 May 18	121.75000 -0.89	123.10	121.65	122.64	516,196
16 May 18	122.64000 -1.51	124.69	122.42	124.45	844,802
15 May 18	124.15000 -2.83	126.57	123.80	126.57	639,897
14 May 18	126.98000 -1.06	128.38	126.34	128.19	609,501
11 May 18	128.03999 -1.32	129.99	127.95	129.60	664,458
10 May 18	129.36000 -0.48	130.52	128.82	130.00	446,638
09 May 18	129.84000 +1.50	129.91	128.26	128.64	316,640
08 May 18	128.34000 -1.46	129.23	127.90	129.07	621,579
07 May 18	129.80000 +1.25	130.06	128.34	129.18	454,862
04 May 18	128.55000 +1.82	128.90	126.15	126.74	455,214
03 May 18	126.73000 -0.84	127.62	126.05	127.21	721,397
02 May 18	127.57000 -1.84	128.93	126.36	128.75	1,060,541
01 May 18	129.41000 +4.84	130.53	124.65	125.62	1,224,242
30 Apr 18	124.57000 -0.29	125.28	124.08	125.28	657,254
27 Apr 18	124.86000 +1.55	125.35	123.21	123.26	393,181
26 Apr 18	123.31000 +1.45	124.21	121.86	122.12	457,644
25 Apr 18	121.86000 +0.20	122.18	120.83	121.39	411,352
24 Apr 18	121.66000 +0.29	122.34	120.82	121.74	420,210
23 Apr 18	121.37000 +0.07	122.13	120.85	121.38	320,264
20 Apr 18	121.30000 -0.76	122.69	121.15	122.33	527,388
19 Apr 18	122.06000 -2.25	123.99	121.14	123.99	356,197
18 Apr 18	124.31000 +0.06	125.30	124.15	124.44	453,419
17 Apr 18	124.25000 +1.32	125.40	122.68	123.23	454,577
16 Apr 18	122.93000 +0.88	123.49	121.96	122.41	361,023
13 Apr 18	122.05000 +1.26	122.13	120.53	121.07	392,354
12 Apr 18	120.79000 -0.30	121.35	120.10	121.35	647,605
11 Apr 18	121.09000 -0.61	122.02	121.08	121.33	533,336
10 Apr 18	121.70000 +0.36	122.12	121.11	122.02	557,856
09 Apr 18	121.34000 -0.73	122.75	121.16	122.17	627,538
06 Apr 18	122.07000 -1.10	123.76	121.73	123.54	456,275
05 Apr 18	123.17000 -1.26	124.71	122.56	124.71	543,111
04 Apr 18	124.43000 +1.60	124.55	121.57	122.29	509,863
03 Apr 18	122.83000 +1.04	123.26	121.16	122.03	601,440
02 Apr 18	121.79000 -3.10	125.12	120.58	124.84	718,255
29 Mar 18	124.89000 +1.33	125.07	123.23	123.78	590,892
28 Mar 18	123.56000 +1.58	123.83	121.73	121.78	441,217
27 Mar 18	121.98000 +0.87	124.13	119.59	121.61	695,265
26 Mar 18	121.11000 +2.51	121.35	118.76	119.74	760,774
23 Mar 18	118.60000 -3.58	122.43	118.06	122.06	937,526
22 Mar 18	122.18000 -3.18	125.82	122.04	124.78	1,054,009
21 Mar 18	125.36000 -1.03	126.43	124.45	126.40	362,340
20 Mar 18	126.39000 -0.85	128.21	125.91	127.36	618,605
19 Mar 18	127.24000 -1.00	128.46	126.50	128.25	488,131
16 Mar 18	128.24001 +1.16	128.57	126.42	126.70	1,248,111
15 Mar 18	127.08000 +0.68	127.49	126.30	126.59	436,499
14 Mar 18	126.40000 -0.16	127.32	125.46	126.84	586,337
13 Mar 18	126.56000 +0.53	127.50	125.69	126.26	438,105
12 Mar 18	126.03000 +0.05	126.55	125.47	125.95	709,335
09 Mar 18	125.98000 +0.34	126.42	124.51	126.27	470,550
08 Mar 18	125.64000 -0.14	126.40	124.88	126.16	382,467
07 Mar 18	125.78000 +0.37	126.24	124.83	124.96	470,484
06 Mar 18	125.41000 +0.42	125.76	123.18	124.91	589,452
05 Mar 18	124.99000 +1.50	125.83	122.52	122.77	618,839
02 Mar 18	123.49000 +0.89	123.70	121.13	122.24	512,203
01 Mar 18	122.60000 +1.29	123.10	120.22	120.81	653,889
28 Feb 18	121.31000 +0.47	123.25	121.28	121.30	845,422
27 Feb 18	120.84000 -2.54	123.56	120.45	123.15	543,415
26 Feb 18	123.38000 +0.73	123.40	121.69	123.17	308,098
23 Feb 18	122.65000 +2.68	122.67	120.20	120.50	268,940
22 Feb 18	119.97000 +1.54	120.80	119.04	119.07	515,593
21 Feb 18	118.43000 -2.54	121.22	118.32	120.57	679,764
20 Feb 18	120.97000 -1.69	123.94	120.80	122.28	773,552
16 Feb 18	122.66000 +0.92	123.18	121.73	121.90	575,059
15 Feb 18	121.74000 +1.68	121.77	120.16	120.57	559,393
14 Feb 18	120.06000 -0.30	120.45	117.90	119.34	497,036
13 Feb 18	120.36000 +1.28	120.86	117.86	118.85	790,762
12 Feb 18	119.08000 +1.04	119.68	115.36	118.81	920,067
09 Feb 18	118.04000 +3.46	118.91	114.59	115.83	956,485
08 Feb 18	114.58000 -4.38	120.38	114.00	118.59	1,040,565
07 Feb 18	118.96000 +0.42	120.91	117.77	118.20	963,187
06 Feb 18	118.54000 -1.34	120.29	116.45	119.11	1,027,254
05 Feb 18	119.88000 -4.24	124.43	119.68	123.94	849,158
02 Feb 18	124.12000 -1.10	125.68	122.68	124.46	670,569
01 Feb 18	125.22000 -4.48	130.41	125.15	129.70	848,171
31 Jan 18	129.70000 +3.95	129.70	125.87	125.87	916,448
30 Jan 18	125.75000 +1.24	126.12	123.34	125.45	722,770
29 Jan 18	124.51000 -1.96	126.21	124.17	126.21	560,553
26 Jan 18	126.47000 -0.50	127.41	125.55	127.26	356,230
25 Jan 18	126.97000 +0.35	127.11	126.02	126.50	425,321
24 Jan 18	126.62000 -1.05	127.93	125.90	127.41	558,831
23 Jan 18	127.67000 +0.35	127.87	126.80	127.30	519,473
22 Jan 18	127.32000 +1.37	127.32	125.36	125.96	738,550
19 Jan 18	125.95000 +0.57	126.11	125.13	125.68	616,656
18 Jan 18	125.38000 -0.12	125.90	124.55	125.47	639,861
17 Jan 18	125.50000 +0.57	126.14	124.25	125.46	1,226,890
16 Jan 18	124.93000 -0.19	126.60	124.84	125.28	558,094
12 Jan 18	125.12000 +0.02	125.36	123.58	125.10	1,608,419
11 Jan 18	125.10000 -0.18	126.54	124.92	125.94	840,091
10 Jan 18	125.28000 -1.04	126.29	124.48	126.29	1,079,193
09 Jan 18	126.32000 -0.96	127.31	126.08	127.24	865,821
08 Jan 18	127.28000 +0.28	128.18	126.83	127.37	918,040
05 Jan 18	127.00000 +0.26	127.88	126.73	126.90	1,074,362
04 Jan 18	126.74000 -2.58	128.41	125.20	125.36	2,718,197
03 Jan 18	129.32001 -0.61	130.27	128.92	130.15	467,478
02 Jan 18	129.92999 -0.66	131.00	129.68	131.00	540,058
29 Dec 17	130.59000 -0.08	131.07	130.34	130.73	372,835
28 Dec 17	130.67000 -0.56	130.98	129.89	130.77	513,198
27 Dec 17	131.23000 +0.84	131.63	130.61	130.94	552,891
26 Dec 17	130.39000 +0.93	130.61	129.16	129.56	403,972
22 Dec 17	129.46001 +0.63	129.90	128.70	129.30	283,186
21 Dec 17	128.83000 +0.20	129.40	128.19	128.64	436,091
20 Dec 17	128.63000 -2.97	132.06	128.63	131.25	737,975
19 Dec 17	131.60001 -2.43	134.37	131.11	134.37	687,814
18 Dec 17	134.03000 +1.19	134.30	132.92	132.92	500,795
15 Dec 17	132.84000 +0.95	133.00	131.93	132.55	1,293,779
14 Dec 17	131.89000 +0.73	132.44	131.19	131.58	608,812
13 Dec 17	131.16000 -0.24	132.22	131.01	131.18	774,649
12 Dec 17	131.39999 +1.21	131.72	129.36	130.15	788,374
11 Dec 17	130.19000 +0.19	130.54	129.62	130.23	446,726
08 Dec 17	130.00000 +1.83	130.13	128.22	128.76	594,440
07 Dec 17	128.17000 +1.32	128.30	126.39	126.94	834,455
06 Dec 17	126.85000 +0.83	127.04	125.68	126.40	635,828
05 Dec 17	126.02000 -3.01	129.21	125.70	129.00	1,278,312
04 Dec 17	129.03000 +0.34	130.46	129.01	129.97	837,307
01 Dec 17	128.69000 +1.63	129.04	126.93	127.56	894,412
30 Nov 17	127.06000 +0.09	127.50	126.53	126.75	1,012,231
29 Nov 17	126.97000 +1.10	127.12	123.92	125.80	695,247
28 Nov 17	125.87000 -1.36	127.88	125.56	127.13	659,046
27 Nov 17	127.23000 +0.44	127.90	126.75	127.23	349,634
24 Nov 17	126.79000 -0.16	127.57	126.69	127.00	158,341
22 Nov 17	126.95000 -1.01	128.29	126.95	127.39	361,931
21 Nov 17	127.96000 +1.71	128.00	126.34	126.60	526,128
20 Nov 17	126.25000 +0.04	126.81	125.66	126.13	518,151
17 Nov 17	126.21000 +0.02	126.23	125.06	125.64	1,302,735
16 Nov 17	126.19000 +2.30	126.49	123.92	123.92	561,925
15 Nov 17	123.89000 -2.39	126.23	123.73	126.21	641,644
14 Nov 17	126.28000 -0.33	126.80	125.87	126.52	499,084
13 Nov 17	126.61000 -0.03	127.15	126.04	127.01	568,174
10 Nov 17	126.64000 +0.54	126.67	125.55	125.55	304,040
09 Nov 17	126.10000 -0.13	126.59	125.47	125.89	331,225
08 Nov 17	126.23000 +0.17	126.88	125.73	125.73	367,772
07 Nov 17	126.06000 +0.39	126.62	125.19	125.71	602,867
06 Nov 17	125.67000 +0.37	126.52	125.20	125.20	452,706
03 Nov 17	125.30000 +0.74	125.83	123.25	123.97	414,147
02 Nov 17	124.56000 -0.65	125.99	124.48	125.19	507,931
01 Nov 17	125.21000 +1.25	125.72	123.93	124.68	622,680
31 Oct 17	123.96000 +2.24	124.16	120.68	121.28	625,569
30 Oct 17	121.72000 -0.44	122.25	121.21	122.02	406,246
27 Oct 17	122.16000 +0.43	122.97	121.57	121.58	487,515
26 Oct 17	121.73000 -0.29	122.75	121.02	122.75	463,899
25 Oct 17	122.02000 -0.05	122.76	121.35	121.94	392,171
24 Oct 17	122.07000 +0.11	122.59	121.43	121.65	422,906
23 Oct 17	121.96000 -0.30	122.83	121.76	122.58	372,640
20 Oct 17	122.26000 -1.10	123.44	121.68	123.44	727,794
19 Oct 17	123.36000 +0.19	123.55	122.28	123.55	588,445
18 Oct 17	123.17000 -0.93	123.97	122.72	123.61	578,641
17 Oct 17	124.10000 +0.60	124.11	123.01	123.12	665,237
16 Oct 17	123.50000 -0.16	124.49	123.01	123.48	529,546
13 Oct 17	123.66000 +0.04	124.37	123.13	124.28	488,744
12 Oct 17	123.62000 +1.11	123.64	122.49	122.57	463,693
11 Oct 17	122.51000 +0.70	122.86	121.76	122.10	455,775
10 Oct 17	121.81000 +0.85	121.87	120.92	121.19	616,524
09 Oct 17	120.96000 +0.51	121.21	120.26	120.37	465,070
06 Oct 17	120.45000 +0.07	120.63	118.67	119.92	377,328
05 Oct 17	120.38000 +0.37	120.88	120.09	120.13	253,911
04 Oct 17	120.01000 +1.09	120.19	118.61	118.99	458,862
03 Oct 17	118.92000 +0.18	119.44	118.43	119.01	550,917
02 Oct 17	118.74000 -0.23	119.81	118.55	119.19	589,960
29 Sep 17	118.97000 +1.49	119.02	117.16	117.46	760,140
28 Sep 17	117.48000 -0.08	117.67	116.26	116.98	456,051
27 Sep 17	117.56000 -1.60	119.16	117.04	118.63	623,196
26 Sep 17	119.16000 +0.36	119.32	118.43	118.89	479,225
25 Sep 17	118.80000 +0.74	119.43	118.02	118.29	839,653
22 Sep 17	118.06000 -1.28	120.10	117.76	119.59	804,779
21 Sep 17	119.34000 -0.01	119.99	118.72	119.51	866,676
20 Sep 17	119.35000 -0.65	120.69	118.58	120.01	533,692
19 Sep 17	120.00000 -0.42	120.59	119.10	120.42	745,648
18 Sep 17	120.42000 -0.10	121.05	119.89	120.52	858,930
15 Sep 17	120.52000 -0.31	121.09	119.79	120.51	2,187,628
14 Sep 17	120.83000 +1.39	121.06	119.06	119.42	660,409
13 Sep 17	119.44000 -0.56	120.11	118.85	119.77	876,118
12 Sep 17	120.00000 -0.36	121.21	119.38	120.57	583,280
11 Sep 17	120.36000 +1.00	120.81	119.84	120.01	911,895
08 Sep 17	119.36000 -0.74	120.42	118.40	120.03	1,160,298
07 Sep 17	120.10000 -0.29	121.26	119.71	120.51	524,086
06 Sep 17	120.39000 -0.06	121.83	119.67	120.94	612,006
05 Sep 17	120.45000 -0.85	122.03	120.00	121.44	791,995
01 Sep 17	121.30000 -0.01	121.94	120.77	121.37	382,532
31 Aug 17	121.31000 +1.91	121.82	119.53	119.72	1,033,912
30 Aug 17	119.40000 +0.75	119.87	117.87	118.56	911,440
29 Aug 17	118.65000 -0.65	120.12	118.63	119.36	704,736
28 Aug 17	119.30000 -1.19	120.87	118.89	120.70	770,672
25 Aug 17	120.49000 -0.78	122.00	120.49	121.90	477,796
24 Aug 17	121.27000 +0.32	122.33	120.98	121.23	1,280,961
23 Aug 17	120.95000 +0.89	121.18	119.69	120.03	724,128
22 Aug 17	120.06000 -1.03	121.49	119.83	121.05	640,631
21 Aug 17	121.09000 +1.08	121.20	119.93	120.28	595,292
18 Aug 17	120.01000 -1.66	121.39	119.42	121.39	554,927
17 Aug 17	121.67000 -0.23	122.65	121.65	121.86	335,290
16 Aug 17	121.90000 +0.42	122.17	121.37	121.73	373,314
15 Aug 17	121.48000 -0.26	121.65	120.74	121.45	393,316
14 Aug 17	121.74000 +2.19	122.11	120.06	120.06	337,993
11 Aug 17	119.55000 -0.34	120.39	119.05	119.68	296,631
10 Aug 17	119.89000 -0.94	120.73	119.62	120.60	352,126
09 Aug 17	120.83000 +0.21	121.41	120.40	120.59	275,119
08 Aug 17	120.62000 +0.04	120.98	119.76	119.99	369,609
07 Aug 17	120.58000 -0.03	120.72	119.55	120.66	331,697
04 Aug 17	120.61000 -0.17	122.21	120.27	120.92	353,774
03 Aug 17	120.78000 +0.26	121.84	119.54	120.34	388,623
02 Aug 17	120.52000 -0.49	121.31	120.04	120.54	312,000
01 Aug 17	121.01000 -0.24	123.89	120.50	121.69	538,599
31 Jul 17	121.25000 +0.85	121.28	120.01	120.77	466,260
28 Jul 17	120.40000 -0.45	121.34	120.16	120.83	381,887
27 Jul 17	120.85000 +0.03	121.14	119.64	120.47	400,852
26 Jul 17	120.82000 +0.68	121.13	119.62	120.29	327,483
25 Jul 17	120.14000 -0.38	121.18	119.80	120.83	431,484
24 Jul 17	120.52000 -0.48	121.34	120.50	120.99	788,740
21 Jul 17	121.00000 -1.07	122.83	120.46	122.03	740,019
20 Jul 17	122.07000 -0.02	123.18	121.95	122.08	552,051
19 Jul 17	122.09000 +1.39	122.17	120.65	120.91	343,609
18 Jul 17	120.70000 -0.43	121.28	120.06	121.14	387,384
17 Jul 17	121.13000 +1.09	121.24	118.44	120.02	322,138
14 Jul 17	120.04000 +1.31	120.09	118.77	118.77	254,709
13 Jul 17	118.73000 -0.33	119.50	118.60	119.19	312,347
12 Jul 17	119.06000 +1.21	119.86	118.22	118.63	458,816
11 Jul 17	117.85000 +0.64	118.24	116.20	117.46	437,599
10 Jul 17	117.21000 -1.32	119.34	117.21	118.73	367,265
07 Jul 17	118.53000 +0.38	118.65	117.72	118.15	385,107
06 Jul 17	118.15000 -2.20	120.53	118.15	120.23	443,663
05 Jul 17	120.35000 -0.60	121.70	120.05	120.95	538,258
03 Jul 17	120.95000 +0.48	121.16	119.72	121.00	291,739
30 Jun 17	120.47000 +1.48	121.09	118.99	119.24	785,228
29 Jun 17	118.99000 -1.54	120.49	118.58	120.07	637,104
28 Jun 17	120.53000 -1.07	121.55	120.34	121.30	709,150
27 Jun 17	121.60000 +0.32	122.28	120.75	120.90	790,103
26 Jun 17	121.28000 +0.68	121.38	120.46	121.00	925,229
23 Jun 17	120.60000 -0.19	121.25	120.34	120.74	1,604,690
22 Jun 17	120.79000 +1.74	121.63	118.38	119.17	1,172,300
21 Jun 17	119.05000 -0.21	119.46	118.42	119.27	655,065
20 Jun 17	119.26000 +0.14	119.48	117.17	119.38	676,212
19 Jun 17	119.12000 +1.24	119.27	118.02	118.08	1,514,710
16 Jun 17	117.88000 -1.03	119.17	117.88	119.00	1,859,238
15 Jun 17	118.91000 -0.06	119.69	118.50	118.67	863,901
14 Jun 17	118.97000 +0.28	120.00	118.31	119.95	751,376
13 Jun 17	118.69000 +0.08	118.92	118.17	118.45	681,616
12 Jun 17	118.61000 -0.02	119.01	118.00	118.80	1,064,068
09 Jun 17	118.63000 +0.08	119.34	117.98	118.59	468,468
08 Jun 17	118.55000 -0.33	119.45	117.14	119.01	530,282
07 Jun 17	118.88000 +0.31	119.17	118.23	118.63	543,161
06 Jun 17	118.57000 -1.77	120.71	118.36	120.46	617,118
05 Jun 17	120.34000 +0.30	120.56	119.64	120.25	560,294
02 Jun 17	120.04000 +2.10	120.35	118.50	118.77	796,785
01 Jun 17	117.94000 +1.26	118.13	116.51	116.51	645,850
31 May 17	116.68000 -0.32	117.56	115.76	117.34	1,349,745
30 May 17	117.00000 -0.27	117.63	116.75	117.33	354,310
26 May 17	117.27000 -0.09	117.70	116.98	117.45	302,954
25 May 17	117.36000 -0.92	119.02	117.30	119.02	458,305
24 May 17	118.28000 -0.33	119.10	118.25	118.56	508,371
23 May 17	118.61000 +0.71	119.37	117.98	118.10	503,802
22 May 17	117.90000 +0.23	118.66	117.59	118.03	370,141
19 May 17	117.67000 +0.58	118.19	116.68	116.94	474,433
18 May 17	117.09000 +0.56	117.50	115.08	116.41	739,396
17 May 17	116.53000 +0.69	117.74	115.69	115.69	825,838
16 May 17	115.84000 -0.01	116.22	114.97	116.20	999,575
15 May 17	115.85000 +0.00	117.06	115.60	115.86	658,703
12 May 17	115.85000 +0.78	116.45	114.61	114.91	603,290
11 May 17	115.07000 +0.54	115.36	113.01	113.86	428,892
10 May 17	114.53000 +1.01	115.28	113.12	113.16	479,320
09 May 17	113.52000 -1.20	115.07	113.12	114.60	568,872
08 May 17	114.72000 -0.11	115.53	114.37	114.92	708,481
05 May 17	114.83000 +0.55	115.52	114.19	114.67	430,595
04 May 17	114.28000 +0.96	114.46	112.34	112.63	638,538
03 May 17	113.32000 -1.24	114.75	112.46	114.75	715,400
02 May 17	114.56000 +1.74	115.71	112.02	114.27	882,289
01 May 17	112.82000 +0.31	113.02	111.92	112.79	430,228
28 Apr 17	112.51000 -0.45	112.67	111.59	112.67	463,141
27 Apr 17	112.96000 -0.63	114.31	112.55	113.65	321,479
26 Apr 17	113.59000 -0.74	114.52	113.20	114.01	686,311
25 Apr 17	114.33000 +1.13	114.50	113.24	113.35	445,640
24 Apr 17	113.20000 -2.23	116.64	112.50	116.44	717,432
21 Apr 17	115.43000 -0.51	116.14	115.00	115.93	788,479
20 Apr 17	115.94000 +0.28	116.02	114.77	115.66	798,866
19 Apr 17	115.66000 +0.32	116.02	115.09	115.27	579,797
18 Apr 17	115.34000 +0.27	115.47	114.66	114.96	505,469
17 Apr 17	115.07000 +1.53	115.08	113.62	113.62	695,473
13 Apr 17	113.54000 -0.09	114.38	113.05	113.62	769,473
12 Apr 17	113.63000 +0.00	114.13	113.29	113.54	464,221
11 Apr 17	113.63000 +0.86	113.87	112.23	112.83	615,002
10 Apr 17	112.77000 +1.10	113.04	111.64	111.75	782,333
07 Apr 17	111.67000 -0.51	112.70	111.63	112.33	949,354
06 Apr 17	112.18000 +1.22	112.54	110.62	111.17	848,597
05 Apr 17	110.96000 -0.28	111.94	110.59	111.27	768,251
04 Apr 17	111.24000 +0.49	111.74	110.70	110.70	741,506
03 Apr 17	110.75000 +0.23	110.89	109.85	110.15	560,496
31 Mar 17	110.52000 +0.70	110.68	109.77	109.84	711,557
30 Mar 17	109.82000 +0.00	110.29	109.16	109.66	377,565
29 Mar 17	109.82000 -0.85	110.14	109.05	109.60	512,973
28 Mar 17	110.67000 +0.26	110.94	109.31	110.55	637,079
27 Mar 17	110.41000 -0.95	111.51	108.98	110.61	991,987
24 Mar 17	111.36000 -0.73	112.62	111.11	112.12	628,393
23 Mar 17	112.09000 +0.71	112.91	110.99	111.20	568,593
22 Mar 17	111.38000 +0.68	111.62	109.53	111.18	822,730
21 Mar 17	110.70000 +0.73	111.35	110.00	111.11	1,521,040
20 Mar 17	109.97000 -0.30	110.85	109.43	110.45	1,504,583
17 Mar 17	110.27000 +0.40	111.24	109.86	110.00	16,444,344
16 Mar 17	109.87000 -0.54	110.79	109.25	110.19	1,129,163
15 Mar 17	110.41000 +2.23	111.07	108.13	108.42	1,588,818
14 Mar 17	108.18000 -0.91	109.04	106.89	109.00	1,120,465
13 Mar 17	109.09000 +0.28	109.99	108.69	109.26	2,097,847
10 Mar 17	108.81000 -4.89	109.36	107.75	107.87	5,442,146
09 Mar 17	113.70000 -1.99	116.27	112.93	115.68	588,015
08 Mar 17	115.69000 -1.47	116.94	115.64	116.66	517,147
07 Mar 17	117.16000 -0.35	117.43	116.56	117.38	342,600
06 Mar 17	117.51000 -0.08	117.90	116.47	117.03	391,987
03 Mar 17	117.59000 +0.58	117.71	115.16	116.31	422,920
02 Mar 17	117.01000 -1.17	118.37	116.01	117.99	565,773
01 Mar 17	118.18000 -1.13	119.48	117.87	119.48	837,466
28 Feb 17	119.31000 -1.16	120.51	118.99	120.48	999,091
27 Feb 17	120.47000 +0.27	120.96	119.77	120.31	601,076
24 Feb 17	120.20000 +1.33	120.51	118.50	118.87	587,158
23 Feb 17	118.87000 +0.38	119.48	118.04	118.92	681,895
22 Feb 17	118.49000 +0.02	119.64	117.35	118.62	541,924
21 Feb 17	118.47000 +2.09	118.55	115.89	116.33	486,010
17 Feb 17	116.38000 +0.56	116.38	115.05	115.62	352,130
16 Feb 17	115.82000 +0.59	116.38	115.25	115.40	487,278
15 Feb 17	115.23000 +0.25	115.27	113.42	114.74	507,555
14 Feb 17	114.98000 +0.72	115.09	113.00	113.90	865,868
13 Feb 17	114.26000 -0.11	114.96	113.74	114.96	627,307
10 Feb 17	114.37000 -0.61	115.15	114.22	114.92	2,640,902
09 Feb 17	114.98000 +0.44	115.46	114.25	114.79	622,987
08 Feb 17	114.54000 +1.30	115.07	112.57	113.28	666,235
07 Feb 17	113.24000 +0.55	114.01	112.68	112.68	591,351
06 Feb 17	112.69000 +2.05	112.80	110.70	110.89	1,040,796
03 Feb 17	110.64000 +1.58	110.90	109.13	110.00	792,919
02 Feb 17	109.06000 +0.78	109.14	108.13	108.72	701,732
01 Feb 17	108.28000 -2.54	111.48	108.19	110.65	603,199
31 Jan 17	110.82000 -1.34	112.94	110.13	111.71	704,131
30 Jan 17	112.16000 -0.63	112.55	110.79	112.23	418,175
27 Jan 17	112.79000 -0.51	113.98	111.98	113.56	432,703
26 Jan 17	113.30000 -0.10	114.53	112.97	113.51	293,438
25 Jan 17	113.40000 -0.72	114.33	113.07	114.23	266,516
24 Jan 17	114.12000 +0.69	114.63	113.52	113.52	515,684
23 Jan 17	113.43000 +2.28	114.18	110.95	110.95	496,242
20 Jan 17	111.15000 +1.24	111.64	109.90	109.98	442,684
19 Jan 17	109.91000 -1.11	111.11	108.83	110.90	348,776
18 Jan 17	111.02000 +0.50	111.59	109.72	110.50	230,455
17 Jan 17	110.52000 +0.97	110.70	109.00	109.51	363,985
13 Jan 17	109.55000 +0.24	109.77	108.81	109.18	234,077
12 Jan 17	109.31000 -0.30	111.31	107.71	109.73	380,062
11 Jan 17	109.61000 -1.24	111.68	109.51	111.27	489,253
10 Jan 17	110.85000 -0.20	111.42	110.03	110.88	345,541
09 Jan 17	111.05000 -1.16	112.88	110.90	112.66	441,583
06 Jan 17	112.21000 -0.76	113.21	112.14	112.63	472,333
05 Jan 17	112.97000 -0.41	113.49	110.97	112.60	394,850
04 Jan 17	113.38000 +2.80	113.62	110.82	110.82	515,908
03 Jan 17	110.58000 -0.55	112.19	109.92	111.85	424,745
30 Dec 16	111.13000 +0.68	112.25	110.24	110.66	553,141
29 Dec 16	110.45000 +1.91	110.63	108.71	108.71	578,080
28 Dec 16	108.54000 -1.09	109.30	108.00	108.75	323,124
27 Dec 16	109.63000 +0.33	110.85	109.18	109.44	258,349
23 Dec 16	109.30000 +0.78	109.49	108.34	108.54	156,974
22 Dec 16	108.52000 -0.51	108.95	106.87	108.95	392,654
21 Dec 16	109.03000 -1.98	111.82	109.01	111.20	509,739
20 Dec 16	111.01000 +1.36	111.02	109.35	109.64	395,933
19 Dec 16	109.65000 +1.68	110.00	107.39	108.72	782,797
16 Dec 16	107.97000 +1.97	108.88	106.34	106.66	1,329,621
15 Dec 16	106.00000 -0.87	108.40	105.74	106.92	1,392,679
14 Dec 16	106.87000 -2.12	109.31	106.72	109.01	611,401
13 Dec 16	108.99000 -0.74	110.39	107.77	110.16	648,033
12 Dec 16	109.73000 -0.19	110.01	108.44	109.38	602,308
09 Dec 16	109.92000 -0.70	111.11	109.20	110.62	518,642
08 Dec 16	110.62000 -0.38	110.93	109.45	110.28	633,616
07 Dec 16	111.00000 +0.00	111.58	110.23	111.04	744,200
06 Dec 16	111.00000 +0.93	111.61	109.85	110.50	802,649
05 Dec 16	110.07000 +1.13	110.68	109.35	109.75	639,257
02 Dec 16	108.94000 +1.78	110.02	107.89	107.99	514,446
01 Dec 16	107.16000 -2.43	109.54	106.10	109.07	676,465
30 Nov 16	109.59000 -2.13	111.32	108.98	110.82	1,322,727
29 Nov 16	111.72000 -0.40	114.02	111.56	112.26	697,875
28 Nov 16	112.12000 +0.16	113.06	111.36	112.05	438,295
25 Nov 16	111.96000 +1.34	112.36	110.86	110.86	215,464
23 Nov 16	110.62000 -0.45	110.74	109.27	109.65	476,041
22 Nov 16	111.07000 +2.52	111.53	109.04	109.04	623,745
21 Nov 16	108.55000 +1.15	108.89	107.89	107.89	443,518
18 Nov 16	107.40000 +0.09	107.91	106.99	107.51	291,280
17 Nov 16	107.31000 +0.41	108.05	106.49	106.82	318,510
16 Nov 16	106.90000 +0.30	107.04	104.87	106.46	370,885
15 Nov 16	106.60000 +0.36	108.24	105.23	106.80	497,858
14 Nov 16	106.24000 +1.78	106.31	103.32	104.36	1,066,659
11 Nov 16	104.46000 -1.47	107.55	104.29	105.91	744,108
10 Nov 16	105.93000 -3.13	110.21	105.80	109.10	1,131,587
09 Nov 16	109.06000 +1.98	109.43	103.65	104.70	787,632
08 Nov 16	107.08000 +1.05	107.44	104.50	106.15	345,628
07 Nov 16	106.03000 +3.03	106.23	104.07	104.53	342,623
04 Nov 16	103.00000 +0.50	103.31	101.73	102.55	612,519
03 Nov 16	102.50000 -2.05	105.09	102.42	105.02	861,296
02 Nov 16	104.55000 -2.80	107.63	104.45	107.22	646,096
01 Nov 16	107.35000 -0.46	109.45	105.52	107.44	798,746
31 Oct 16	107.81000 +2.90	108.04	104.86	105.68	555,590
28 Oct 16	104.91000 -0.21	106.01	104.46	105.25	295,409
27 Oct 16	105.12000 -1.04	106.02	104.03	106.02	555,748
26 Oct 16	106.16000 -1.18	106.82	105.22	106.82	451,652
25 Oct 16	107.34000 +0.62	107.63	105.58	106.28	427,439
24 Oct 16	106.72000 -0.03	108.08	106.00	108.08	252,628
21 Oct 16	106.75000 +0.43	106.82	105.19	105.53	376,064
20 Oct 16	106.32000 +1.04	106.73	105.01	105.15	365,064
19 Oct 16	105.28000 +0.23	105.31	104.45	104.81	1,064,773
18 Oct 16	105.05000 +0.89	105.55	104.17	104.81	926,028
17 Oct 16	104.16000 +0.29	104.70	103.72	103.86	647,952
14 Oct 16	103.87000 -0.03	105.41	103.23	103.74	525,573
13 Oct 16	103.90000 +0.65	104.34	102.46	103.13	850,351
12 Oct 16	103.25000 +1.33	103.61	102.00	102.00	897,760
11 Oct 16	101.92000 -2.28	105.38	101.51	104.03	692,225
10 Oct 16	104.20000 +0.32	105.15	103.93	104.07	292,716
07 Oct 16	103.88000 -0.15	105.63	103.39	104.62	633,802
06 Oct 16	104.03000 +0.59	104.35	101.80	102.95	338,412
05 Oct 16	103.44000 -2.09	106.63	103.37	106.04	303,117
04 Oct 16	105.53000 -0.78	106.57	104.72	106.02	325,006
03 Oct 16	106.31000 -2.46	108.51	106.19	108.31	414,046
30 Sep 16	108.77000 -1.02	110.61	108.61	110.30	675,978
29 Sep 16	109.79000 -3.01	112.15	109.43	112.15	451,860
28 Sep 16	112.80000 +0.26	113.02	111.35	111.91	351,229
27 Sep 16	112.54000 -1.27	114.67	112.37	114.38	254,919
26 Sep 16	113.81000 +0.42	114.22	112.47	112.91	276,284
23 Sep 16	113.39000 +0.36	113.74	111.69	112.33	316,099
22 Sep 16	113.03000 +2.67	113.17	111.36	111.36	417,692
21 Sep 16	110.36000 +2.30	110.55	107.53	108.38	426,975
20 Sep 16	108.06000 +0.06	108.70	107.68	108.70	337,408
19 Sep 16	108.00000 +1.75	108.08	106.22	106.67	349,455
16 Sep 16	106.25000 +0.58	106.52	104.63	104.96	836,372
15 Sep 16	105.67000 +0.49	105.88	104.59	105.09	288,195
14 Sep 16	105.18000 +0.75	105.64	104.22	104.70	294,320
13 Sep 16	104.43000 -4.39	108.42	103.79	108.42	537,674
12 Sep 16	108.82000 +2.51	109.25	105.55	106.08	503,657
09 Sep 16	106.31000 -7.28	112.83	105.94	112.25	867,816
08 Sep 16	113.59000 -0.93	114.62	113.53	114.15	478,467
07 Sep 16	114.52000 +2.11	114.52	112.39	112.43	366,479
06 Sep 16	112.41000 +0.56	112.48	111.49	112.05	432,075
02 Sep 16	111.85000 +1.86	112.35	110.54	110.54	646,388
01 Sep 16	109.99000 -0.10	110.40	109.24	110.23	368,309
31 Aug 16	110.09000 -0.20	110.40	109.82	110.19	746,007
30 Aug 16	110.29000 +0.55	110.34	108.70	109.97	247,332
29 Aug 16	109.74000 +1.47	110.05	108.93	108.93	213,863
26 Aug 16	108.27000 -0.97	110.18	107.92	109.50	349,672
25 Aug 16	109.24000 +0.23	110.14	108.99	109.26	297,337
24 Aug 16	109.01000 -0.67	109.88	108.82	109.77	334,662
23 Aug 16	109.68000 -0.22	110.50	109.47	109.99	461,531
22 Aug 16	109.90000 +0.62	110.13	108.83	109.28	386,906
19 Aug 16	109.28000 -0.92	110.02	108.87	110.02	253,156
18 Aug 16	110.20000 +0.66	110.30	109.53	109.62	393,231
17 Aug 16	109.54000 -0.30	110.18	109.15	109.98	480,653
16 Aug 16	109.84000 -0.91	111.16	109.44	110.52	572,857
15 Aug 16	110.75000 -1.70	113.20	110.34	112.68	637,519
12 Aug 16	112.45000 +1.73	112.55	110.74	110.80	1,353,660
11 Aug 16	110.72000 -0.40	111.65	109.98	111.65	544,208
10 Aug 16	111.12000 -1.59	113.28	110.47	112.80	749,430
09 Aug 16	112.71000 +0.57	112.79	111.20	111.97	437,989
08 Aug 16	112.14000 +0.73	112.99	111.00	111.30	555,682
05 Aug 16	111.41000 -0.97	112.56	110.69	112.50	533,962
04 Aug 16	112.38000 +1.61	112.44	110.64	111.24	493,129
03 Aug 16	110.77000 +1.29	111.18	108.73	109.51	517,472
02 Aug 16	109.48000 -3.07	112.92	107.54	112.10	781,828
01 Aug 16	112.55000 +0.25	113.06	111.77	112.35	611,383
29 Jul 16	112.30000 +1.27	112.97	110.97	111.16	844,733
28 Jul 16	111.03000 +2.23	111.39	108.69	108.69	532,933
27 Jul 16	108.80000 -0.46	110.00	108.36	108.92	902,931
26 Jul 16	109.26000 -0.03	109.99	109.05	109.59	762,916
25 Jul 16	109.29000 +0.48	109.43	108.48	108.99	692,548
22 Jul 16	108.81000 +1.62	109.02	106.75	106.92	724,040
21 Jul 16	107.19000 +0.88	107.30	105.56	105.56	522,386
20 Jul 16	106.31000 +1.39	106.39	104.77	105.25	604,644
19 Jul 16	104.92000 +0.39	105.11	102.64	104.53	448,660
18 Jul 16	104.53000 +0.86	104.65	103.09	103.75	511,135
15 Jul 16	103.67000 -0.09	103.87	101.31	103.37	386,951
14 Jul 16	103.76000 -0.66	104.80	103.32	103.83	389,567
13 Jul 16	104.42000 +1.33	104.44	101.47	103.56	680,548
12 Jul 16	103.09000 -0.64	103.91	102.60	103.80	743,174
11 Jul 16	103.73000 +0.94	103.89	102.18	103.13	457,107
08 Jul 16	102.79000 +1.52	103.13	101.53	101.82	935,402
07 Jul 16	101.27000 -4.06	102.00	100.53	101.30	3,589,068
06 Jul 16	105.33000 +0.30	105.39	104.30	104.57	364,904
05 Jul 16	105.03000 +0.79	105.03	103.68	104.18	315,207
01 Jul 16	104.24000 +0.72	104.75	103.61	103.82	430,306
30 Jun 16	103.52000 +1.73	103.60	101.32	101.73	497,400
29 Jun 16	101.79000 +1.93	101.84	100.32	100.32	369,120
28 Jun 16	99.86000 +0.73	99.88	98.31	98.74	374,245
27 Jun 16	99.13000 -0.23	99.35	97.60	98.92	522,140
24 Jun 16	99.36000 +0.12	100.03	96.63	97.43	649,109
23 Jun 16	99.24000 +0.78	99.52	98.74	98.94	385,771
22 Jun 16	98.46000 +0.54	98.61	97.53	98.17	318,228
21 Jun 16	97.92000 +0.00	98.74	97.61	97.95	510,110
20 Jun 16	97.92000 -0.19	99.51	97.79	98.90	358,597
17 Jun 16	98.11000 -0.50	99.01	97.68	98.30	687,757
16 Jun 16	98.61000 +0.15	98.77	97.46	98.12	343,996
15 Jun 16	98.46000 +0.57	98.97	97.43	98.04	418,898
14 Jun 16	97.89000 -0.63	98.74	97.80	98.35	377,684
13 Jun 16	98.52000 -0.08	99.66	98.22	98.77	551,234
10 Jun 16	98.60000 +0.44	99.15	97.04	97.62	672,177
09 Jun 16	98.16000 +1.07	98.29	96.51	97.00	574,143
08 Jun 16	97.09000 +0.55	97.35	96.13	96.47	429,970
07 Jun 16	96.54000 +0.03	97.40	96.37	96.90	461,927
06 Jun 16	96.51000 -1.15	98.43	96.04	97.92	532,355
03 Jun 16	97.66000 +0.37	98.96	97.29	97.46	489,934
02 Jun 16	97.29000 +0.82	97.33	95.87	96.48	446,645
01 Jun 16	96.47000 -0.43	96.91	95.28	96.32	501,656
31 May 16	96.90000 +0.32	97.17	94.98	96.56	3,620,729
27 May 16	96.58000 +0.11	97.40	96.42	96.54	764,179
26 May 16	96.47000 -1.79	98.26	96.46	98.26	850,724
25 May 16	98.26000 +0.26	98.39	97.24	98.04	501,092
24 May 16	98.00000 +2.28	98.38	95.42	96.42	2,219,209
23 May 16	95.72000 +0.09	96.05	95.10	95.93	554,189
20 May 16	95.63000 +2.10	95.68	93.39	93.94	617,507
19 May 16	93.53000 -0.76	93.78	92.47	93.40	380,065
18 May 16	94.29000 -0.55	95.78	93.29	94.76	1,985,813
17 May 16	94.84000 -1.47	96.51	93.98	95.88	580,735
16 May 16	96.31000 +1.46	96.88	94.71	94.78	619,236
13 May 16	94.85000 +1.13	95.33	93.30	93.70	942,700
12 May 16	93.72000 -0.26	94.41	93.28	94.13	476,975
11 May 16	93.98000 -2.05	96.00	93.57	96.00	595,754
10 May 16	96.03000 -0.43	96.69	95.57	96.55	662,242
09 May 16	96.46000 +0.81	96.73	95.36	95.99	560,790
06 May 16	95.65000 +0.04	95.72	93.74	95.40	471,776
05 May 16	95.61000 +0.21	95.66	94.61	95.19	513,756
04 May 16	95.40000 +1.71	95.52	92.65	92.65	621,948
03 May 16	93.69000 -0.47	93.91	92.47	93.05	574,615
02 May 16	94.16000 +1.21	94.98	92.41	92.73	973,755
29 Apr 16	92.95000 -0.89	93.83	92.37	93.28	1,174,090
28 Apr 16	93.84000 +0.11	94.10	92.85	93.15	294,924
27 Apr 16	93.73000 +0.25	94.10	92.48	93.63	324,805
26 Apr 16	93.48000 +0.27	94.18	93.01	93.40	342,436
25 Apr 16	93.21000 +0.51	93.41	91.95	92.41	485,039
22 Apr 16	92.70000 +1.61	93.23	90.82	91.35	655,951
21 Apr 16	91.09000 -0.92	93.33	90.34	92.11	525,134
20 Apr 16	92.01000 -1.80	93.77	91.83	93.77	413,477
19 Apr 16	93.81000 +0.02	94.49	93.32	93.92	230,026
18 Apr 16	93.79000 -0.07	94.20	93.38	93.85	235,026
15 Apr 16	93.86000 +1.45	94.00	92.33	92.48	452,514
14 Apr 16	92.41000 +0.36	92.59	91.18	92.13	303,209
13 Apr 16	92.05000 -0.48	92.76	91.44	92.76	440,142
12 Apr 16	92.53000 +1.74	92.88	91.04	91.13	479,669
11 Apr 16	90.79000 -0.18	91.75	90.78	91.12	200,939
08 Apr 16	90.97000 +1.18	91.80	90.24	90.32	306,667
07 Apr 16	89.79000 -0.55	90.55	89.43	90.03	382,685
06 Apr 16	90.34000 -0.66	90.89	89.64	90.80	323,095
05 Apr 16	91.00000 -0.02	91.09	90.30	90.51	380,445
04 Apr 16	91.02000 +0.46	91.12	90.23	90.79	291,371
01 Apr 16	90.56000 -0.33	90.82	89.70	90.43	353,886
31 Mar 16	90.89000 +0.54	91.14	90.12	90.31	344,440
30 Mar 16	90.35000 -0.53	91.25	90.01	91.12	259,680
29 Mar 16	90.88000 +0.81	90.93	88.79	89.30	519,607
28 Mar 16	90.07000 +1.55	90.16	88.22	88.68	551,257
24 Mar 16	88.52000 +0.02	88.52	87.45	88.11	463,080
23 Mar 16	88.50000 -0.08	88.71	87.61	88.21	856,428
22 Mar 16	88.58000 +0.58	88.58	87.25	87.44	560,933
21 Mar 16	88.00000 -0.32	88.71	87.10	88.00	623,382
18 Mar 16	88.32000 -1.02	90.04	88.21	88.76	983,233
17 Mar 16	89.34000 +1.77	89.51	87.44	87.75	312,020
16 Mar 16	87.57000 +0.59	87.63	85.83	86.54	251,311
15 Mar 16	86.98000 +1.22	87.35	85.09	85.09	458,313
14 Mar 16	85.76000 +0.36	85.80	83.91	85.32	263,230
11 Mar 16	85.40000 +1.44	85.51	83.91	84.61	513,365
10 Mar 16	83.96000 +0.31	84.54	83.10	84.27	328,527
09 Mar 16	83.65000 +0.57	84.00	82.69	83.22	273,657
08 Mar 16	83.08000 -0.29	83.74	82.41	83.40	450,918
07 Mar 16	83.37000 -0.30	83.65	81.03	83.56	309,698
04 Mar 16	83.67000 +0.94	83.69	82.04	82.50	360,112
03 Mar 16	82.73000 +1.59	82.74	80.67	81.05	330,542
02 Mar 16	81.14000 -0.15	81.30	80.28	80.96	365,156
01 Mar 16	81.29000 +2.13	81.32	79.20	79.64	423,345
29 Feb 16	79.16000 +0.42	79.35	78.28	78.75	619,159
26 Feb 16	78.74000 +0.24	79.33	77.85	78.34	433,153
25 Feb 16	78.50000 +2.20	78.66	76.70	76.70	475,078
24 Feb 16	76.30000 +0.00	76.49	75.24	75.72	221,799
23 Feb 16	76.30000 +0.00	77.01	74.52	75.92	364,777
22 Feb 16	76.30000 +1.33	76.53	75.65	75.73	274,063
19 Feb 16	74.97000 +0.21	75.64	74.08	74.32	268,238
18 Feb 16	74.76000 +0.42	75.68	73.64	74.44	571,663
17 Feb 16	74.34000 +0.34	75.53	74.01	74.10	333,687
16 Feb 16	74.00000 +2.15	74.39	71.96	72.33	537,388
12 Feb 16	71.85000 +0.20	72.85	70.69	72.68	438,577
11 Feb 16	71.65000 -1.20	72.51	71.33	72.25	712,423
10 Feb 16	72.85000 +0.75	73.34	71.93	72.48	451,286
09 Feb 16	72.10000 -2.51	74.17	72.07	73.86	473,080
08 Feb 16	74.61000 -1.94	76.23	73.71	76.16	391,557
05 Feb 16	76.55000 -0.36	77.22	76.19	76.57	594,909
04 Feb 16	76.91000 +0.71	78.09	75.89	76.06	443,000
03 Feb 16	76.20000 -0.06	76.89	75.22	76.58	475,440
02 Feb 16	76.26000 -1.89	79.87	76.21	78.90	594,641
01 Feb 16	78.15000 -1.03	79.59	78.06	78.27	714,431
29 Jan 16	79.18000 +1.52	79.61	77.66	78.55	858,007
28 Jan 16	77.66000 -0.16	79.02	77.12	78.24	695,134
27 Jan 16	77.82000 -0.85	78.78	77.49	78.31	386,907
26 Jan 16	78.67000 +1.20	79.02	77.72	77.72	611,080
25 Jan 16	77.47000 -0.83	79.40	77.35	78.26	417,223
22 Jan 16	78.30000 +1.88	78.50	77.15	77.31	451,093
21 Jan 16	76.42000 -0.03	77.64	76.30	76.94	753,220
20 Jan 16	76.45000 -3.92	79.49	74.96	79.41	892,306
19 Jan 16	80.37000 +0.21	82.75	80.00	80.55	732,769
15 Jan 16	80.16000 -0.85	80.63	79.35	79.92	729,553
14 Jan 16	81.01000 -0.27	81.87	80.23	81.45	657,204
13 Jan 16	81.28000 -2.26	84.08	81.16	83.71	481,847
12 Jan 16	83.54000 -0.96	85.00	83.05	84.99	595,116
11 Jan 16	84.50000 -1.07	86.14	84.43	85.55	752,023
08 Jan 16	85.57000 -1.19	87.63	85.51	87.13	354,097
07 Jan 16	86.76000 -2.97	88.82	86.76	88.09	354,667
06 Jan 16	89.73000 -0.61	90.53	89.29	89.71	195,738
05 Jan 16	90.34000 +1.23	90.72	89.13	89.22	213,646
04 Jan 16	89.11000 -1.25	89.71	88.46	89.67	522,786
31 Dec 15	90.36000 -1.03	91.75	90.33	91.45	386,051
30 Dec 15	91.39000 -0.61	92.33	91.19	91.91	172,078
29 Dec 15	92.00000 +0.24	92.75	91.20	91.41	365,534
28 Dec 15	91.76000 +0.78	91.82	90.47	90.83	211,434
24 Dec 15	90.98000 -0.20	91.45	90.29	91.25	94,679
23 Dec 15	91.18000 +0.23	91.48	90.65	91.25	213,941
22 Dec 15	90.95000 -0.29	91.74	90.84	91.47	363,430
21 Dec 15	91.24000 +0.74	91.25	90.46	91.19	758,052
18 Dec 15	90.50000 -0.36	91.08	89.50	90.97	602,533
17 Dec 15	90.86000 -0.10	92.02	90.64	91.14	553,206
16 Dec 15	90.96000 +1.31	91.21	89.82	90.01	346,098
15 Dec 15	89.65000 +0.92	90.26	88.80	89.23	460,668
14 Dec 15	88.73000 -0.02	88.99	87.67	88.54	492,438
11 Dec 15	88.75000 +0.04	89.08	88.08	88.36	431,600
10 Dec 15	88.71000 -0.52	89.66	88.47	89.27	417,026
09 Dec 15	89.23000 -1.20	90.75	88.85	89.98	296,920
08 Dec 15	90.43000 +0.40	90.74	89.55	90.00	484,188
07 Dec 15	90.03000 -0.76	90.87	89.64	90.67	310,539
04 Dec 15	90.79000 +1.45	91.13	89.57	89.57	472,396
03 Dec 15	89.34000 -1.68	91.57	89.05	90.83	343,120
02 Dec 15	91.02000 -2.03	93.00	90.82	92.74	377,792
01 Dec 15	93.05000 +0.96	93.14	91.64	92.09	280,000
30 Nov 15	92.09000 -0.38	92.81	91.63	92.68	608,380
27 Nov 15	92.47000 +0.96	92.58	91.32	91.62	272,703
25 Nov 15	91.51000 +0.07	91.84	91.12	91.66	254,126
24 Nov 15	91.44000 -0.05	92.10	90.61	90.72	369,725
23 Nov 15	91.49000 +0.39	92.12	90.87	90.93	171,252
20 Nov 15	91.10000 +0.69	91.40	90.28	90.71	305,325
19 Nov 15	90.41000 +1.10	90.56	88.98	89.53	295,335
18 Nov 15	89.31000 +0.87	89.36	88.00	88.68	301,545
17 Nov 15	88.44000 -0.23	89.24	88.19	88.19	158,612
16 Nov 15	88.67000 +1.18	88.67	87.31	87.46	180,228
13 Nov 15	87.49000 -1.26	89.01	87.31	88.93	348,758
12 Nov 15	88.75000 -0.36	89.84	88.36	88.92	377,558
11 Nov 15	89.11000 +0.30	89.64	88.62	89.17	239,736
10 Nov 15	88.81000 +1.21	88.88	87.25	87.50	268,898
09 Nov 15	87.60000 -1.79	88.44	87.08	88.44	399,165
06 Nov 15	89.39000 -3.30	91.78	88.70	91.59	607,915
05 Nov 15	92.69000 +1.53	93.01	90.93	91.51	578,044
04 Nov 15	91.16000 -0.08	91.61	90.53	91.12	461,694
03 Nov 15	91.24000 -0.17	91.39	88.70	90.44	590,125
02 Nov 15	91.41000 +1.67	91.49	89.22	89.59	377,841
30 Oct 15	89.74000 -0.57	90.91	89.48	90.37	467,291
29 Oct 15	90.31000 -0.11	92.05	89.68	90.42	402,744
28 Oct 15	90.42000 +0.89	90.46	88.24	89.82	521,121
27 Oct 15	89.53000 +0.34	89.78	88.86	89.19	626,137
26 Oct 15	89.19000 -1.21	90.86	88.96	90.66	688,996
23 Oct 15	90.40000 -0.25	91.08	89.88	90.32	961,523
22 Oct 15	90.65000 -3.34	95.03	90.64	94.43	1,168,231
21 Oct 15	93.99000 -0.37	95.37	93.51	94.97	511,400
20 Oct 15	94.36000 -0.05	96.86	93.99	94.38	263,134
19 Oct 15	94.41000 +1.37	94.48	92.50	93.06	376,423
16 Oct 15	93.04000 +0.61	93.36	92.06	92.43	497,203
15 Oct 15	92.43000 +0.48	94.19	91.87	91.94	450,751
14 Oct 15	91.95000 -0.30	92.88	91.80	92.48	987,389
13 Oct 15	92.25000 +1.85	92.32	90.33	91.25	789,998
12 Oct 15	90.40000 +0.46	90.83	90.12	90.17	440,312
09 Oct 15	89.94000 -0.79	91.78	89.40	90.89	359,284
08 Oct 15	90.73000 +2.35	91.26	89.25	89.59	931,149
07 Oct 15	88.38000 +0.75	88.75	87.59	87.59	473,272
06 Oct 15	87.63000 -0.03	88.11	87.07	87.48	298,815
05 Oct 15	87.66000 +2.00	87.75	84.12	86.29	292,038
02 Oct 15	85.66000 +1.17	85.66	83.92	84.20	455,276
01 Oct 15	84.49000 -0.18	85.19	83.95	84.99	652,772
30 Sep 15	84.67000 -0.95	86.28	84.23	86.06	697,281
29 Sep 15	85.62000 +0.17	86.04	84.77	85.46	653,436
28 Sep 15	85.45000 -2.46	87.97	84.69	87.06	409,893
25 Sep 15	87.91000 -0.83	89.78	87.81	88.48	414,508
24 Sep 15	88.74000 -0.81	89.90	88.14	89.44	379,586
23 Sep 15	89.55000 +2.24	90.21	87.71	87.76	854,797
22 Sep 15	87.31000 -2.04	89.30	87.26	88.71	401,043
21 Sep 15	89.35000 +0.43	90.24	88.86	88.86	357,141
18 Sep 15	88.92000 -0.63	90.23	88.48	88.68	504,462
17 Sep 15	89.55000 +0.76	90.83	87.91	88.88	265,120
16 Sep 15	88.79000 +1.13	89.17	87.53	87.53	263,604
15 Sep 15	87.66000 +1.08	87.74	86.02	86.67	247,823
14 Sep 15	86.58000 +0.35	86.67	85.72	86.53	225,249
11 Sep 15	86.23000 +1.85	86.26	84.00	84.33	351,344
10 Sep 15	84.38000 +0.16	85.29	83.83	84.05	356,738
09 Sep 15	84.22000 -0.23	85.31	83.93	85.31	366,074
08 Sep 15	84.45000 +1.05	85.06	83.41	84.52	402,822
04 Sep 15	83.40000 -2.00	84.62	82.91	84.62	179,355
03 Sep 15	85.40000 +0.06	86.40	85.07	85.59	156,579
02 Sep 15	85.34000 +1.10	85.45	84.33	84.90	255,206
01 Sep 15	84.24000 -1.75	85.50	83.71	84.82	397,199
31 Aug 15	85.99000 -2.45	88.61	85.86	88.40	763,724
28 Aug 15	88.44000 +0.16	88.93	87.52	88.19	273,346
27 Aug 15	88.28000 +0.73	89.08	87.09	88.10	454,532
26 Aug 15	87.55000 +1.68	87.88	85.83	87.44	373,513
25 Aug 15	85.87000 -2.31	90.40	85.57	89.97	607,217
24 Aug 15	88.18000 -4.05	91.54	88.11	89.91	653,492
21 Aug 15	92.23000 -2.23	94.11	92.22	93.87	377,220
20 Aug 15	94.46000 -0.10	95.21	93.34	94.34	349,486
19 Aug 15	94.56000 -0.31	95.05	93.76	94.10	156,116
18 Aug 15	94.87000 +0.08	95.13	94.06	94.45	121,703
17 Aug 15	94.79000 +1.03	94.80	93.29	93.76	380,727
14 Aug 15	93.76000 +1.49	93.86	91.53	91.95	311,400
13 Aug 15	92.27000 +0.07	92.81	90.79	91.66	231,455
12 Aug 15	92.20000 -0.24	92.33	91.04	92.19	229,106
11 Aug 15	92.44000 +0.28	93.54	91.32	92.03	250,803
10 Aug 15	92.16000 -0.45	92.99	91.73	92.88	187,289
07 Aug 15	92.61000 +0.39	92.70	91.45	92.22	221,953
06 Aug 15	92.22000 -0.33	92.81	90.83	92.55	265,131
05 Aug 15	92.55000 -0.81	94.13	91.98	93.54	274,703
04 Aug 15	93.36000 -0.83	94.43	93.13	93.59	208,446
03 Aug 15	94.19000 +1.48	94.21	92.87	92.87	264,213
31 Jul 15	92.71000 +0.11	93.97	92.62	93.34	357,378
30 Jul 15	92.60000 -0.99	93.80	92.23	93.43	325,979
29 Jul 15	93.59000 +0.95	93.77	91.91	92.64	367,739
28 Jul 15	92.64000 +0.00	93.50	91.00	91.51	328,665
27 Jul 15	92.64000 +0.13	93.38	92.33	92.81	276,421
24 Jul 15	92.51000 +0.64	93.01	91.60	91.75	315,177
23 Jul 15	91.87000 -1.25	93.39	91.37	93.39	257,103
22 Jul 15	93.12000 +0.96	93.32	92.08	92.08	334,284
21 Jul 15	92.16000 +0.13	92.64	91.68	92.08	405,595
20 Jul 15	92.03000 +0.21	92.48	91.47	91.75	139,926
17 Jul 15	91.82000 -0.59	92.82	91.74	92.58	344,472
16 Jul 15	92.41000 +0.93	92.60	91.64	91.64	256,020
15 Jul 15	91.48000 +0.20	91.81	90.61	90.99	213,950
14 Jul 15	91.28000 +0.42	91.60	90.25	91.03	181,108
13 Jul 15	90.86000 +0.21	92.46	90.41	90.79	251,836
10 Jul 15	90.65000 +0.57	91.27	90.19	90.20	237,434
09 Jul 15	90.08000 -0.90	91.30	90.08	91.16	259,800
08 Jul 15	90.98000 -0.03	91.24	90.35	90.40	357,634
07 Jul 15	91.01000 +1.27	91.67	89.91	90.06	444,070
06 Jul 15	89.74000 +0.88	90.28	88.73	88.81	354,314
02 Jul 15	88.86000 -0.04	90.46	88.61	89.94	271,173
01 Jul 15	88.90000 +1.44	88.94	86.78	87.93	459,369
30 Jun 15	87.46000 +0.12	88.40	86.84	87.84	385,243
29 Jun 15	87.34000 -1.33	89.53	87.34	88.25	410,547
26 Jun 15	88.67000 -0.25	89.13	88.20	89.09	404,579
25 Jun 15	88.92000 -1.27	90.56	88.83	90.00	414,485
24 Jun 15	90.19000 -1.43	91.76	90.17	91.57	260,514
23 Jun 15	91.62000 -0.88	93.46	91.37	92.33	303,663
22 Jun 15	92.50000 -0.73	93.83	92.37	93.32	179,926
19 Jun 15	93.23000 -0.07	93.55	92.39	93.02	387,195
18 Jun 15	93.30000 +0.60	94.06	92.37	92.71	397,874
17 Jun 15	92.70000 +0.87	92.80	91.32	92.11	313,562
16 Jun 15	91.83000 +0.61	92.22	90.91	91.20	386,672
15 Jun 15	91.22000 +0.01	91.44	90.61	91.16	309,248
12 Jun 15	91.21000 -0.69	92.35	90.02	91.57	216,918
11 Jun 15	91.90000 +1.61	92.52	90.50	90.86	383,491
10 Jun 15	90.29000 +0.39	91.31	89.56	89.93	300,534
09 Jun 15	89.90000 -0.72	90.81	89.79	90.49	214,098
08 Jun 15	90.62000 +0.64	90.92	89.06	90.07	394,675
05 Jun 15	89.98000 -1.65	90.83	89.79	90.40	523,611
04 Jun 15	91.63000 +0.15	92.08	90.96	91.37	319,384
03 Jun 15	91.48000 -1.44	92.68	91.43	92.68	259,864
02 Jun 15	92.92000 -0.68	93.41	92.22	93.28	290,763
01 Jun 15	93.60000 +0.87	94.32	92.61	92.94	403,551
29 May 15	92.73000 -1.70	94.60	92.50	94.43	630,549
28 May 15	94.43000 -0.05	94.78	93.80	94.48	369,703
27 May 15	94.48000 +1.15	94.70	93.36	93.36	225,491
26 May 15	93.33000 -0.15	93.37	92.45	93.19	215,540
22 May 15	93.48000 -0.26	94.32	92.97	93.38	274,809
21 May 15	93.74000 -0.89	95.12	93.40	94.55	179,965
20 May 15	94.63000 +0.10	95.27	94.08	94.58	204,916
19 May 15	94.53000 +0.00	94.96	93.78	94.29	196,480
18 May 15	94.53000 +0.22	94.71	93.39	93.62	271,540
15 May 15	94.31000 +1.00	94.46	93.06	93.64	200,963
14 May 15	93.31000 +1.91	93.34	91.42	91.69	323,049
13 May 15	91.40000 -1.24	93.26	91.22	92.65	467,243
12 May 15	92.64000 +1.14	92.73	90.32	91.12	322,577
11 May 15	91.50000 -2.16	93.65	91.28	93.34	248,156
08 May 15	93.66000 +1.70	94.80	93.06	93.18	330,760
07 May 15	91.96000 +1.45	92.10	90.10	90.51	431,077
06 May 15	90.51000 -0.42	91.84	89.61	90.94	471,644
05 May 15	90.93000 -2.36	93.85	90.51	93.02	416,525
04 May 15	93.29000 -0.09	94.20	93.04	93.69	408,082
01 May 15	93.38000 +1.00	93.65	92.42	92.45	507,463
30 Apr 15	92.38000 +0.33	92.56	91.08	92.50	646,430
29 Apr 15	92.05000 -1.91	93.33	91.84	92.91	377,044
28 Apr 15	93.96000 +0.35	94.63	92.95	93.40	342,404
27 Apr 15	93.61000 -0.65	94.89	93.50	94.48	306,495
24 Apr 15	94.26000 +0.25	95.02	93.63	94.00	296,988
23 Apr 15	94.01000 +0.47	94.28	93.20	93.60	288,370
22 Apr 15	93.54000 -0.24	94.17	93.32	93.69	228,671
21 Apr 15	93.78000 +0.77	94.24	93.45	93.46	344,010
20 Apr 15	93.01000 +0.13	93.85	92.55	92.95	279,312
17 Apr 15	92.88000 -0.28	93.41	91.76	92.93	299,660
16 Apr 15	93.16000 +0.05	93.52	92.24	92.70	352,894
15 Apr 15	93.11000 -0.47	94.47	93.04	93.91	310,128
14 Apr 15	93.58000 -0.84	95.50	93.55	94.84	536,946
13 Apr 15	94.42000 -0.59	95.43	94.42	94.80	319,826
10 Apr 15	95.01000 +0.74	95.84	94.63	95.08	332,419
09 Apr 15	94.27000 -1.84	95.93	94.05	95.90	1,015,194
08 Apr 15	96.11000 +0.36	96.45	95.85	95.94	319,369
07 Apr 15	95.75000 -1.89	97.82	95.75	97.60	377,385
06 Apr 15	97.64000 +0.70	97.79	96.94	97.10	772,335
02 Apr 15	96.94000 +0.16	97.78	96.54	96.61	751,431
01 Apr 15	96.78000 -1.26	98.39	96.61	98.08	588,604
31 Mar 15	98.04000 -0.85	99.40	97.77	98.83	326,312
30 Mar 15	98.89000 +1.49	99.10	97.53	97.74	375,811
27 Mar 15	97.40000 -0.17	97.69	96.60	97.24	269,236
26 Mar 15	97.57000 -1.66	99.52	97.48	98.97	541,133
25 Mar 15	99.23000 -1.86	101.66	99.02	101.18	425,781
24 Mar 15	101.09000 -0.84	102.17	101.08	102.06	414,041
23 Mar 15	101.93000 -0.49	102.96	101.56	102.14	391,084
20 Mar 15	102.42000 +2.94	102.65	99.28	99.90	753,026
19 Mar 15	99.48000 +0.08	100.00	98.54	98.99	503,139
18 Mar 15	99.40000 +1.71	99.65	96.81	97.70	395,789
17 Mar 15	97.69000 +0.26	98.02	96.85	97.26	325,299
16 Mar 15	97.43000 +0.66	98.36	96.38	97.22	323,966
13 Mar 15	96.77000 -0.69	97.47	96.04	97.47	235,840
12 Mar 15	97.46000 +2.52	97.47	95.66	95.83	404,098
11 Mar 15	94.94000 +0.80	95.15	94.02	94.10	580,827
10 Mar 15	94.14000 -1.25	95.64	94.07	95.05	681,556
09 Mar 15	95.39000 +0.65	95.55	94.39	95.02	571,147
06 Mar 15	94.74000 -3.09	96.34	94.25	96.34	669,682
05 Mar 15	97.83000 +0.74	98.76	97.05	97.42	424,914
04 Mar 15	97.09000 -0.43	97.96	96.50	97.21	495,867
03 Mar 15	97.52000 +0.11	97.96	95.89	97.00	439,895
02 Mar 15	97.41000 +1.50	97.80	96.12	96.17	643,098
27 Feb 15	95.91000 +0.87	96.23	94.74	95.20	394,144
26 Feb 15	95.04000 -1.10	96.11	94.50	95.66	427,873
25 Feb 15	96.14000 +0.44	97.34	95.70	95.74	542,637
24 Feb 15	95.70000 -1.70	97.39	95.08	97.01	565,525
23 Feb 15	97.40000 +1.31	97.47	96.19	96.23	356,881
20 Feb 15	96.09000 +1.33	96.37	94.75	94.85	350,234
19 Feb 15	94.76000 -1.52	96.20	94.41	96.10	319,677
18 Feb 15	96.28000 +1.62	96.29	94.00	94.75	392,050
17 Feb 15	94.66000 -0.24	95.62	94.26	94.89	294,678
13 Feb 15	94.90000 -1.29	96.07	94.50	96.07	275,918
12 Feb 15	96.19000 +1.36	96.37	94.49	94.86	269,889
11 Feb 15	94.83000 +0.06	95.41	94.25	94.89	433,938
10 Feb 15	94.77000 +0.42	95.00	93.47	94.41	405,710
09 Feb 15	94.35000 +0.08	94.98	93.80	94.23	641,415
06 Feb 15	94.27000 -2.62	96.59	93.62	96.59	764,516
05 Feb 15	96.89000 +0.70	97.04	96.34	96.47	483,282
04 Feb 15	96.19000 -0.83	97.13	95.49	96.72	350,965
03 Feb 15	97.02000 +0.07	98.31	95.54	97.17	363,883
02 Feb 15	96.95000 -0.57	97.87	95.28	97.56	518,442
30 Jan 15	97.52000 -1.80	99.21	97.47	99.18	408,699
29 Jan 15	99.32000 +0.37	99.32	98.22	99.22	224,877
28 Jan 15	98.95000 -0.34	100.55	98.67	99.74	349,460
27 Jan 15	99.29000 -0.80	100.41	99.05	99.95	286,138
26 Jan 15	100.09000 +1.69	100.11	98.09	98.35	352,898
23 Jan 15	98.40000 +0.24	99.04	97.94	98.34	328,585
22 Jan 15	98.16000 +2.20	98.17	96.05	96.66	364,472
21 Jan 15	95.96000 +0.43	95.97	95.04	95.53	203,387
20 Jan 15	95.53000 -1.17	97.30	95.17	96.68	374,469
16 Jan 15	96.70000 +1.45	96.82	94.97	95.29	298,472
15 Jan 15	95.25000 +0.41	95.50	94.58	95.39	326,440
14 Jan 15	94.84000 +0.56	94.93	93.37	93.90	243,055
13 Jan 15	94.28000 +0.31	95.04	93.66	93.75	459,927
12 Jan 15	93.97000 +0.61	94.58	93.35	93.77	287,565
09 Jan 15	93.36000 -0.27	94.03	89.75	92.86	403,006
08 Jan 15	93.63000 +1.06	93.85	92.43	92.57	718,783
07 Jan 15	92.57000 +1.24	92.57	90.69	91.55	543,401
06 Jan 15	91.33000 +0.46	91.56	90.25	90.65	1,329,215
05 Jan 15	90.87000 +1.08	91.17	89.15	89.31	359,762
02 Jan 15	89.79000 +1.05	89.88	88.54	89.11	277,615
31 Dec 14	88.74000 -0.97	90.55	88.65	89.83	404,655
30 Dec 14	89.71000 -0.07	90.19	89.38	89.46	195,321
29 Dec 14	89.78000 +0.00	90.13	88.97	89.09	272,022
26 Dec 14	89.78000 +0.55	90.13	89.56	89.57	121,609
24 Dec 14	89.23000 -0.23	89.90	89.11	89.48	209,259
23 Dec 14	89.46000 -0.44	90.36	89.33	90.19	311,723
22 Dec 14	89.90000 +1.45	89.98	88.64	88.85	367,896
19 Dec 14	88.45000 -0.41	89.38	88.25	88.76	981,631
18 Dec 14	88.86000 +0.44	89.27	88.50	89.12	368,511
17 Dec 14	88.42000 +1.15	88.56	86.79	87.47	437,893
16 Dec 14	87.27000 +0.51	87.77	86.13	86.77	431,310
15 Dec 14	86.76000 -1.18	88.26	86.47	88.09	418,910
12 Dec 14	87.94000 -1.21	89.51	87.86	88.71	278,601
11 Dec 14	89.15000 +0.18	89.64	89.06	89.58	214,595
10 Dec 14	88.97000 -1.22	90.47	88.71	90.24	449,078
09 Dec 14	90.19000 +0.49	91.49	89.09	89.61	630,383
08 Dec 14	89.70000 +1.57	89.72	87.63	87.84	553,816
05 Dec 14	88.13000 +0.01	88.39	87.06	87.82	471,565
04 Dec 14	88.12000 +1.73	88.30	86.05	86.85	622,327
03 Dec 14	86.39000 -0.18	86.91	86.22	86.40	288,746
02 Dec 14	86.57000 +0.69	86.82	85.15	85.54	277,538
01 Dec 14	85.88000 -0.04	86.39	85.20	85.49	385,237
28 Nov 14	85.92000 +0.24	86.60	85.55	85.89	242,020
26 Nov 14	85.68000 +1.69	85.76	83.99	83.99	461,660
25 Nov 14	83.99000 -0.01	84.21	83.51	84.05	478,903
24 Nov 14	84.00000 +1.80	84.04	82.45	82.56	688,794
21 Nov 14	82.20000 +0.62	82.55	81.83	81.84	496,089
20 Nov 14	81.58000 -0.99	82.22	81.49	81.90	459,113
19 Nov 14	82.57000 -0.55	83.16	82.41	82.97	352,098
18 Nov 14	83.12000 +0.18	83.17	82.51	83.10	455,364
17 Nov 14	82.94000 +0.62	83.05	82.41	82.47	234,377
14 Nov 14	82.32000 -0.95	83.43	82.16	83.08	239,732
13 Nov 14	83.27000 +0.52	83.40	82.83	82.99	402,017
12 Nov 14	82.75000 -0.73	83.53	82.62	83.32	312,223
11 Nov 14	83.48000 -0.26	84.14	82.91	83.78	233,447
10 Nov 14	83.74000 +1.36	83.80	82.25	82.25	287,703
07 Nov 14	82.38000 -0.09	82.93	81.94	82.49	328,305
06 Nov 14	82.47000 -0.64	83.36	82.24	82.91	331,894
05 Nov 14	83.11000 -0.26	84.05	82.80	83.70	481,242
04 Nov 14	83.37000 -0.42	84.23	82.75	83.89	383,366
03 Nov 14	83.79000 +0.79	83.82	82.57	83.24	665,070
31 Oct 14	83.00000 +0.51	83.46	82.32	82.36	590,351
30 Oct 14	82.49000 +0.62	82.52	81.38	81.62	389,914
29 Oct 14	81.87000 -0.45	82.42	81.44	82.22	487,466
28 Oct 14	82.32000 -0.07	82.67	81.86	82.61	456,900
27 Oct 14	82.39000 +0.18	82.65	81.97	82.14	473,270
24 Oct 14	82.21000 -0.31	82.90	81.65	82.46	502,447
23 Oct 14	82.52000 +0.63	82.77	81.98	82.42	423,906
22 Oct 14	81.89000 +0.20	82.45	81.55	81.67	246,124
21 Oct 14	81.69000 +0.95	81.72	80.74	81.06	380,038
20 Oct 14	80.74000 +0.68	80.80	79.82	80.07	356,746
17 Oct 14	80.06000 -0.23	81.00	79.21	81.00	605,413
16 Oct 14	80.29000 +0.30	80.44	78.64	79.56	898,152
15 Oct 14	79.99000 +0.04	80.61	78.52	79.60	1,297,347
14 Oct 14	79.95000 +1.64	80.43	78.31	78.55	746,961
13 Oct 14	78.31000 +0.77	78.56	77.21	77.61	538,931
10 Oct 14	77.54000 +0.64	77.92	76.74	77.11	703,390
09 Oct 14	76.90000 +0.59	77.49	76.18	76.18	650,727
08 Oct 14	76.31000 +2.10	76.32	74.05	74.33	589,567
07 Oct 14	74.21000 -0.24	74.86	74.01	74.20	315,941
06 Oct 14	74.45000 +0.32	74.76	74.02	74.21	351,599
03 Oct 14	74.13000 +0.21	74.48	73.59	74.33	323,157
02 Oct 14	73.92000 -0.24	74.50	73.44	74.00	373,719
01 Oct 14	74.16000 +0.41	74.32	73.53	73.67	553,723
30 Sep 14	73.75000 -0.83	74.79	73.73	74.75	523,049
29 Sep 14	74.58000 +0.24	74.58	73.69	74.52	536,927
26 Sep 14	74.34000 +0.34	74.44	72.91	73.33	524,784
25 Sep 14	74.00000 +0.19	74.13	73.37	73.76	701,967
24 Sep 14	73.81000 +0.41	74.05	73.08	73.38	873,010
23 Sep 14	73.40000 -0.98	74.39	73.39	74.26	582,613
22 Sep 14	74.38000 -0.80	75.23	74.35	75.18	413,886
19 Sep 14	75.18000 -0.13	75.79	75.18	75.42	754,600
18 Sep 14	75.31000 -0.97	76.36	75.16	76.33	728,400
17 Sep 14	76.28000 -0.10	77.35	76.11	76.68	501,700
16 Sep 14	76.38000 +0.14	76.69	75.92	76.08	541,900
15 Sep 14	76.24000 -0.37	77.09	76.00	76.57	674,100
12 Sep 14	76.61000 -2.19	78.57	76.14	78.56	536,800
11 Sep 14	78.80000 +0.58	78.92	78.08	78.29	379,400
10 Sep 14	78.22000 -0.81	79.06	78.15	78.83	482,200
09 Sep 14	79.03000 -0.74	79.63	79.03	79.63	495,100
08 Sep 14	79.77000 -0.11	80.13	79.62	79.63	245,700
05 Sep 14	79.88000 +0.46	80.23	79.19	79.47	515,200
04 Sep 14	79.42000 -0.17	79.86	79.19	79.53	441,400
03 Sep 14	79.59000 +0.47	79.64	79.23	79.39	393,200
02 Sep 14	79.12000 +0.06	79.54	78.82	79.21	604,000
29 Aug 14	79.06000 +0.24	79.18	78.72	78.83	397,700
28 Aug 14	78.82000 -0.11	79.17	78.53	78.91	221,000
27 Aug 14	78.93000 -0.02	79.25	78.76	79.18	202,700
26 Aug 14	78.95000 +0.00	79.29	78.88	78.93	250,600
25 Aug 14	78.95000 -0.36	80.00	78.66	79.71	193,400
22 Aug 14	79.31000 -0.89	80.37	79.07	80.01	223,700
21 Aug 14	80.20000 -0.10	80.65	79.75	80.48	315,400
20 Aug 14	80.30000 +0.55	80.49	79.27	79.87	370,100
19 Aug 14	79.75000 +0.20	79.87	79.18	79.79	291,300
18 Aug 14	79.55000 +1.47	79.58	78.43	78.53	519,400
15 Aug 14	78.08000 -0.31	78.79	77.87	78.79	398,900
14 Aug 14	78.39000 -0.20	78.91	78.22	78.31	348,400
13 Aug 14	78.59000 +0.71	78.78	77.98	77.98	378,400
12 Aug 14	77.88000 +0.23	78.05	77.47	77.87	377,100
11 Aug 14	77.65000 +0.02	78.11	77.48	77.89	257,900
08 Aug 14	77.63000 +0.35	77.67	76.82	77.30	269,900
07 Aug 14	77.28000 -0.29	77.89	76.98	77.59	314,400
06 Aug 14	77.57000 +0.45	77.77	76.96	76.98	435,100
05 Aug 14	77.12000 -0.69	77.84	76.86	77.71	360,400
04 Aug 14	77.81000 -0.26	78.14	77.15	78.14	463,800
01 Aug 14	78.07000 -0.53	78.96	78.04	78.45	760,000
31 Jul 14	78.60000 +0.12	79.08	76.98	77.22	766,800
30 Jul 14	78.48000 -0.02	79.01	77.83	79.01	393,700
29 Jul 14	78.50000 -0.78	79.25	77.66	79.09	612,600
28 Jul 14	79.28000 +0.41	79.44	78.60	78.84	319,200
25 Jul 14	78.87000 -0.45	79.40	78.81	79.16	424,200
24 Jul 14	79.32000 +0.07	79.73	79.08	79.43	263,300
23 Jul 14	79.25000 -0.15	79.54	79.18	79.45	217,100
22 Jul 14	79.40000 +0.71	79.44	78.83	79.02	442,000
21 Jul 14	78.69000 +0.02	78.78	78.11	78.55	237,900
18 Jul 14	78.67000 +0.00	78.68	77.69	77.69	430,500
17 Jul 14	78.67000 +0.47	78.68	77.69	77.69	186,400
16 Jul 14	78.20000 -0.02	78.46	77.64	78.41	327,700
15 Jul 14	78.22000 +0.06	78.43	77.68	78.30	209,100
14 Jul 14	78.16000 +0.18	78.37	77.61	78.21	284,400
11 Jul 14	77.98000 +0.11	78.15	77.61	78.04	208,400
10 Jul 14	77.87000 +0.38	78.13	77.04	77.09	310,500
09 Jul 14	77.49000 -0.05	77.96	76.94	77.52	246,100
08 Jul 14	77.54000 +0.19	77.65	77.22	77.48	220,300
07 Jul 14	77.35000 -0.01	77.65	77.07	77.08	222,100
03 Jul 14	77.36000 -0.54	77.71	76.98	77.69	269,400
02 Jul 14	77.90000 +0.07	78.09	77.08	77.58	380,000
01 Jul 14	77.83000 +0.19	78.15	77.15	77.89	727,600
30 Jun 14	77.64000 +0.58	77.65	76.76	76.91	551,100
27 Jun 14	77.06000 +0.74	77.08	75.74	76.28	441,600
26 Jun 14	76.32000 -0.81	76.43	75.90	76.43	203,200
25 Jun 14	77.13000 +0.19	77.37	76.82	76.98	224,900
24 Jun 14	76.94000 +0.16	77.15	76.58	76.86	241,900
23 Jun 14	76.78000 -0.16	77.40	76.73	77.04	220,200
20 Jun 14	76.94000 -0.56	77.58	76.48	77.49	666,300
19 Jun 14	77.50000 +0.13	77.83	77.20	77.52	255,400
18 Jun 14	77.37000 +0.51	77.52	76.75	76.83	246,500
17 Jun 14	76.86000 +0.30	77.16	76.42	76.66	362,400
16 Jun 14	76.56000 -0.17	77.14	76.21	76.75	199,700
13 Jun 14	76.73000 -0.18	77.30	76.31	77.10	214,300
12 Jun 14	76.91000 +0.51	76.98	75.74	76.25	450,200
11 Jun 14	76.40000 -0.25	76.94	76.10	76.60	226,300
10 Jun 14	76.65000 -0.53	77.34	76.37	77.07	255,400
09 Jun 14	77.18000 -0.60	78.07	76.96	77.81	210,700
06 Jun 14	77.78000 -0.52	78.69	77.60	78.38	330,300
05 Jun 14	78.30000 +1.28	78.36	76.90	77.13	360,000
04 Jun 14	77.02000 +0.03	77.19	76.52	76.86	227,100
03 Jun 14	76.99000 +0.10	77.15	76.42	76.86	241,700
02 Jun 14	76.89000 +0.80	77.08	75.81	75.92	348,300
30 May 14	76.09000 +0.62	76.28	75.27	75.45	521,900
29 May 14	75.47000 +0.61	75.53	74.71	75.02	188,800
28 May 14	74.86000 +0.01	74.93	74.18	74.79	454,800
27 May 14	74.85000 -0.35	75.31	74.26	75.24	590,600
23 May 14	75.20000 +0.59	75.41	74.49	74.85	265,400
22 May 14	74.61000 -0.37	75.29	74.53	74.97	218,200
21 May 14	74.98000 -0.19	75.64	74.76	75.36	171,000
20 May 14	75.17000 -0.49	76.02	75.06	75.58	271,100
19 May 14	75.66000 -0.32	76.30	75.46	76.05	257,300
16 May 14	75.98000 +0.55	75.99	74.97	75.27	160,800
15 May 14	75.43000 +0.19	75.44	74.29	75.05	293,200
14 May 14	75.24000 +0.24	75.52	74.42	75.08	281,300
13 May 14	75.00000 -0.29	76.07	74.68	75.37	207,200
12 May 14	75.29000 +0.32	75.64	74.90	75.19	283,900
09 May 14	74.97000 +0.23	75.25	74.49	74.80	290,100
08 May 14	74.74000 -0.03	75.66	74.60	74.73	384,100
07 May 14	74.77000 +0.09	75.43	74.22	74.89	494,100
06 May 14	74.68000 +0.43	74.69	73.00	73.00	559,700
05 May 14	74.25000 -0.05	74.50	73.83	73.96	320,600
02 May 14	74.30000 +0.73	74.67	73.44	73.47	260,400
01 May 14	73.57000 -0.25	73.86	72.89	73.76	386,200
30 Apr 14	73.82000 +0.34	73.86	73.19	73.53	239,700
29 Apr 14	73.48000 -0.20	74.15	73.08	73.90	228,600
28 Apr 14	73.68000 +0.31	73.95	73.03	73.55	374,300
25 Apr 14	73.37000 -0.64	73.97	73.20	73.55	185,200
24 Apr 14	74.01000 +0.42	74.17	73.42	73.91	454,500
23 Apr 14	73.59000 -0.02	74.01	73.27	73.65	677,000
22 Apr 14	73.61000 +0.18	73.85	72.98	73.58	261,200
21 Apr 14	73.43000 +0.15	73.96	73.00	73.22	226,400
17 Apr 14	73.28000 -0.70	73.87	73.09	73.69	302,300
16 Apr 14	73.98000 +0.30	74.39	73.44	73.90	446,000
15 Apr 14	73.68000 +1.22	73.74	72.04	72.51	355,800
14 Apr 14	72.46000 +1.31	72.56	71.15	71.58	397,900
11 Apr 14	71.15000 -0.33	72.06	71.03	71.42	388,000
10 Apr 14	71.48000 -1.35	73.22	71.37	72.96	374,300
09 Apr 14	72.83000 -0.19	73.35	72.50	73.09	194,600
08 Apr 14	73.02000 -0.34	73.74	72.88	73.33	432,700
07 Apr 14	73.36000 +0.83	73.86	72.58	72.63	407,700
04 Apr 14	72.53000 +0.12	72.96	72.22	72.79	275,500
03 Apr 14	72.41000 +0.04	72.61	71.99	72.25	526,700
02 Apr 14	72.37000 +0.47	72.46	71.44	71.84	432,500
01 Apr 14	71.90000 -0.66	72.24	70.97	71.81	839,400
31 Mar 14	72.56000 +0.54	73.04	71.32	72.20	277,500
28 Mar 14	72.02000 +0.74	72.38	71.27	71.32	237,500
27 Mar 14	71.28000 -0.18	71.39	70.09	70.73	224,900
26 Mar 14	71.46000 -1.12	72.81	71.41	72.67	389,400
25 Mar 14	72.58000 +0.08	73.48	72.22	72.79	242,800
24 Mar 14	72.50000 -0.66	73.64	71.99	73.17	343,500
21 Mar 14	73.16000 +0.98	73.40	72.20	72.20	615,500
20 Mar 14	72.18000 +0.24	72.20	71.00	71.92	386,500
19 Mar 14	71.94000 -1.78	74.24	71.90	73.83	259,700
18 Mar 14	73.72000 +0.15	73.81	73.09	73.42	357,800
17 Mar 14	73.57000 +0.60	73.73	72.92	73.33	461,800
14 Mar 14	72.97000 -0.10	73.65	72.86	73.01	203,500
13 Mar 14	73.07000 -0.14	73.30	72.54	73.30	267,200
12 Mar 14	73.21000 -0.07	73.67	73.02	73.11	449,800
11 Mar 14	73.28000 +1.29	73.69	72.27	72.27	373,300
10 Mar 14	71.99000 -0.47	72.51	71.70	72.33	378,500
07 Mar 14	72.46000 -0.84	73.20	71.88	73.13	379,400
06 Mar 14	73.30000 -0.39	73.91	72.91	73.91	290,100
05 Mar 14	73.69000 -0.40	74.34	72.95	73.96	466,200
04 Mar 14	74.09000 +1.25	74.11	73.23	73.46	501,300
03 Mar 14	72.84000 +0.39	73.15	72.00	72.03	500,700
28 Feb 14	72.45000 -0.08	72.89	72.37	72.53	755,800
27 Feb 14	72.53000 -0.08	73.09	72.03	72.68	230,600
26 Feb 14	72.61000 -0.19	73.27	72.57	73.07	352,600
25 Feb 14	72.80000 +0.46	73.30	72.28	72.41	327,800
24 Feb 14	72.34000 -0.56	73.50	72.33	72.91	463,700
21 Feb 14	72.90000 +0.81	73.11	71.66	72.23	633,200
20 Feb 14	72.09000 -0.49	73.32	71.63	72.65	604,600
19 Feb 14	72.58000 +0.05	73.41	72.29	72.30	388,800
18 Feb 14	72.53000 +0.52	72.53	71.77	72.09	322,900
14 Feb 14	72.01000 +0.37	72.16	71.43	71.53	226,400
13 Feb 14	71.64000 +0.40	72.03	70.70	70.88	306,000
12 Feb 14	71.24000 +0.09	71.63	70.63	71.33	422,500
11 Feb 14	71.15000 -0.51	71.93	71.13	71.54	567,600
10 Feb 14	71.66000 +0.93	71.75	70.51	70.62	567,900
07 Feb 14	70.73000 -0.35	71.64	70.55	71.23	481,100
06 Feb 14	71.08000 +0.85	71.21	70.20	70.36	434,900
05 Feb 14	70.23000 +0.08	70.57	69.90	70.23	789,700
04 Feb 14	70.15000 +0.65	70.38	67.53	68.48	1,095,300
03 Feb 14	69.50000 -0.63	70.57	69.01	70.57	1,171,700
31 Jan 14	70.13000 +0.88	70.52	68.49	68.66	683,900
30 Jan 14	69.25000 +0.75	69.44	68.34	68.89	407,900
29 Jan 14	68.50000 +0.00	68.66	67.84	68.09	652,300
28 Jan 14	68.50000 +0.74	68.80	67.83	67.83	425,400
27 Jan 14	67.76000 -0.30	68.28	67.23	67.66	541,200
24 Jan 14	68.06000 -0.64	68.87	67.88	68.66	439,600
23 Jan 14	68.70000 +0.36	68.95	67.97	68.05	759,900
22 Jan 14	68.34000 +0.79	68.41	67.76	67.76	1,097,400
21 Jan 14	67.55000 +1.33	67.79	66.20	66.41	640,800
17 Jan 14	66.22000 +0.21	66.47	65.92	66.41	965,400
16 Jan 14	66.01000 +0.17	66.19	65.45	65.89	399,200
15 Jan 14	65.84000 +0.80	65.97	65.31	65.36	235,100
14 Jan 14	65.04000 +0.62	65.30	64.67	64.68	399,300
13 Jan 14	64.42000 -0.33	64.91	64.21	64.65	298,200
10 Jan 14	64.75000 +0.63	64.89	63.99	64.52	394,300
09 Jan 14	64.12000 -0.08	64.55	63.62	64.52	329,100
08 Jan 14	64.20000 -0.14	64.62	63.65	64.31	244,600
07 Jan 14	64.34000 +0.18	64.77	63.75	64.23	310,600
06 Jan 14	64.16000 -0.24	65.09	64.06	64.45	447,100
03 Jan 14	64.40000 +0.67	64.88	63.59	63.76	361,200
02 Jan 14	63.73000 +0.11	64.11	62.93	63.34	402,700
31 Dec 13	63.62000 -0.15	64.37	63.46	63.64	408,700
30 Dec 13	63.77000 +0.20	63.95	63.21	63.70	316,300
27 Dec 13	63.57000 -0.41	63.64	62.64	63.08	261,900
26 Dec 13	63.98000 -0.32	64.77	63.60	64.31	293,600
24 Dec 13	64.30000 +0.08	64.64	63.88	64.17	141,200
23 Dec 13	64.22000 +0.02	64.71	64.04	64.30	567,500
20 Dec 13	64.20000 +1.57	64.24	62.49	62.61	1,018,300
19 Dec 13	62.63000 -1.64	64.02	62.61	63.83	362,600
18 Dec 13	64.27000 +0.97	64.31	62.43	63.33	452,100
17 Dec 13	63.30000 +1.67	63.33	61.50	61.78	565,000
16 Dec 13	61.63000 +0.18	62.42	61.24	61.72	414,500
13 Dec 13	61.45000 +0.33	62.29	61.08	61.46	548,800
12 Dec 13	61.12000 -0.72	62.51	61.11	61.90	426,200
11 Dec 13	61.84000 -1.51	64.00	61.72	63.55	401,500
10 Dec 13	63.35000 -0.25	63.98	63.33	63.55	350,400
09 Dec 13	63.60000 +0.31	63.81	63.02	63.34	542,100
06 Dec 13	63.29000 +0.64	63.61	62.78	63.12	554,600
05 Dec 13	62.65000 +0.33	62.89	61.87	62.14	782,800
04 Dec 13	62.32000 -0.88	66.30	62.08	65.77	563,100
03 Dec 13	63.20000 +0.05	64.10	62.76	62.93	550,300
02 Dec 13	63.15000 -0.11	63.71	62.32	63.17	341,100
29 Nov 13	63.26000 -0.89	64.55	63.20	64.27	216,900
27 Nov 13	64.15000 +0.05	64.39	63.69	64.17	303,900
26 Nov 13	64.10000 -0.16	64.60	63.83	64.53	386,500
25 Nov 13	64.26000 -0.34	64.75	64.00	64.75	474,100
22 Nov 13	64.60000 +0.02	64.76	63.84	64.51	399,500
21 Nov 13	64.58000 +1.07	64.75	63.35	63.70	455,300
20 Nov 13	63.51000 -0.43	64.43	63.22	63.93	326,100
19 Nov 13	63.94000 -0.69	64.41	63.53	64.37	355,200
18 Nov 13	64.63000 -0.30	65.17	64.43	64.96	272,100
15 Nov 13	64.93000 +0.69	64.97	63.90	64.47	247,600
14 Nov 13	64.24000 +0.63	64.73	63.81	63.81	138,000
13 Nov 13	63.61000 +0.52	63.62	62.52	62.97	278,400
12 Nov 13	63.09000 -0.54	63.60	62.66	63.60	179,000
11 Nov 13	63.63000 -0.04	64.14	63.27	63.77	164,300
08 Nov 13	63.67000 -0.73	65.18	62.59	64.11	268,200
07 Nov 13	64.40000 -0.68	65.29	64.11	65.23	289,100
06 Nov 13	65.08000 -0.19	65.69	64.98	65.64	240,500
05 Nov 13	65.27000 -1.10	66.18	64.89	66.11	473,300
04 Nov 13	66.37000 -0.05	66.71	65.62	66.42	385,000
01 Nov 13	66.42000 +0.64	67.26	65.45	65.89	317,100
31 Oct 13	65.78000 -0.83	66.96	64.85	66.47	735,600
30 Oct 13	66.61000 -0.24	66.72	66.16	66.66	305,900
29 Oct 13	66.85000 -0.30	67.19	65.62	67.05	636,900
28 Oct 13	67.15000 -0.70	67.68	66.46	67.59	434,500
25 Oct 13	67.85000 +1.42	67.99	65.66	66.36	428,400
24 Oct 13	66.43000 -0.17	66.77	65.98	66.54	440,400
23 Oct 13	66.60000 +0.27	66.63	65.72	66.18	270,700
22 Oct 13	66.33000 +0.59	66.81	64.76	65.93	333,300
21 Oct 13	65.74000 -0.27	66.22	65.32	66.21	325,700
18 Oct 13	66.01000 +0.03	66.21	65.43	66.09	615,800
17 Oct 13	65.98000 +1.87	66.06	63.80	63.90	601,100
16 Oct 13	64.11000 +0.92	64.36	63.22	63.36	486,100
15 Oct 13	63.19000 -0.37	63.67	62.94	63.51	626,700
14 Oct 13	63.56000 -0.30	64.17	63.24	63.40	722,900
11 Oct 13	63.86000 -0.61	64.83	63.44	64.16	739,900
10 Oct 13	64.47000 +1.14	64.57	63.79	63.79	471,000
09 Oct 13	63.33000 -0.15	64.43	63.17	63.69	437,800
08 Oct 13	63.48000 -0.02	63.96	63.18	63.52	348,400
07 Oct 13	63.50000 +0.14	63.88	63.02	63.02	309,000
04 Oct 13	63.36000 -0.10	63.99	63.00	63.44	251,100
03 Oct 13	63.46000 -1.10	64.72	63.38	64.56	438,900
02 Oct 13	64.56000 +0.05	64.72	63.62	64.28	499,500
01 Oct 13	64.51000 +0.66	65.39	63.81	63.91	722,600
30 Sep 13	63.85000 -0.44	64.50	63.16	63.92	461,900
27 Sep 13	64.29000 -0.60	64.94	63.89	64.58	349,100
26 Sep 13	64.89000 -0.50	65.19	64.25	64.72	286,000
25 Sep 13	65.39000 -0.05	66.14	65.05	65.49	274,000
24 Sep 13	65.44000 -0.81	66.36	65.37	66.17	292,900
23 Sep 13	66.25000 +0.36	66.55	65.51	65.75	423,300
20 Sep 13	65.89000 -1.51	67.63	65.80	67.56	563,400
19 Sep 13	67.40000 +0.45	67.62	66.58	66.98	591,400
18 Sep 13	66.95000 +2.95	66.97	63.16	63.84	472,500
17 Sep 13	64.00000 +0.47	64.10	63.47	63.69	271,600
16 Sep 13	63.53000 +0.43	64.67	63.43	64.16	401,600
13 Sep 13	63.10000 +0.11	63.28	62.86	63.22	335,800
12 Sep 13	62.99000 -0.40	63.92	62.77	63.46	462,100
11 Sep 13	63.39000 +0.11	63.61	62.90	63.12	355,300
10 Sep 13	63.28000 -0.02	63.88	62.70	63.47	876,400
09 Sep 13	63.30000 +1.38	63.52	61.83	62.20	992,000
06 Sep 13	61.92000 +0.49	62.40	61.69	61.99	626,600
05 Sep 13	61.43000 -0.34	62.29	61.38	61.85	439,100
04 Sep 13	61.77000 +0.27	62.12	61.34	61.69	812,100
03 Sep 13	61.50000 -0.17	62.44	60.86	62.21	938,900
30 Aug 13	61.67000 -0.49	62.59	61.49	62.30	407,400
29 Aug 13	62.16000 +0.24	62.17	61.57	61.95	213,300
28 Aug 13	61.92000 -0.38	62.41	61.79	62.41	254,100
27 Aug 13	62.30000 +0.05	62.51	61.52	61.81	248,900
26 Aug 13	62.25000 +0.28	62.51	61.77	62.14	305,800
23 Aug 13	61.97000 -0.07	62.40	61.82	62.26	922,200
22 Aug 13	62.04000 +0.16	62.26	61.29	61.86	323,200
21 Aug 13	61.88000 -0.58	62.81	61.40	62.26	360,700
20 Aug 13	62.46000 +1.44	62.71	61.16	61.16	407,000
19 Aug 13	61.02000 -1.13	62.34	60.91	61.96	468,800
16 Aug 13	62.15000 -1.92	64.02	62.08	63.83	355,200
15 Aug 13	64.07000 -1.78	65.52	64.07	65.52	445,700
14 Aug 13	65.85000 -0.30	66.51	65.80	66.08	253,100
13 Aug 13	66.15000 -1.26	67.36	65.92	67.36	465,900
12 Aug 13	67.41000 -1.04	68.33	67.23	68.26	224,400
09 Aug 13	68.45000 +0.74	68.98	66.08	67.45	244,000
08 Aug 13	67.71000 -0.44	68.40	67.58	68.39	249,100
07 Aug 13	68.15000 -0.50	68.74	67.87	68.45	247,000
06 Aug 13	68.65000 +0.55	68.97	67.76	67.89	573,800
05 Aug 13	68.10000 +0.22	68.40	67.65	67.69	521,600
02 Aug 13	67.88000 -0.56	68.66	67.01	68.40	491,000
01 Aug 13	68.44000 -0.06	69.69	68.27	68.91	815,400
31 Jul 13	68.50000 -0.86	69.81	67.63	69.48	436,500
30 Jul 13	69.36000 +0.63	70.05	68.79	69.09	289,700
29 Jul 13	68.73000 -0.89	69.84	68.54	69.63	442,700
26 Jul 13	69.62000 -0.42	70.36	69.25	69.86	298,600
25 Jul 13	70.04000 +0.36	70.20	69.21	69.49	279,200
24 Jul 13	69.68000 -1.43	71.17	69.01	71.17	398,900
23 Jul 13	71.11000 +0.75	71.29	70.07	70.44	462,600
22 Jul 13	70.36000 +0.28	70.37	69.75	70.08	355,600
19 Jul 13	70.08000 -0.30	70.64	69.94	70.40	287,000
18 Jul 13	70.38000 +0.85	70.62	69.56	69.56	348,000
17 Jul 13	69.53000 +0.21	69.82	69.16	69.68	228,100
16 Jul 13	69.32000 -0.15	69.93	68.97	69.44	316,500
15 Jul 13	69.47000 +0.68	69.90	68.96	68.96	283,900
12 Jul 13	68.79000 -1.14	70.15	68.78	69.78	404,700
11 Jul 13	69.93000 +1.49	69.93	69.19	69.27	512,600
10 Jul 13	68.44000 +0.15	68.85	67.78	68.08	466,500
09 Jul 13	68.29000 +0.97	68.78	67.36	67.43	286,800
08 Jul 13	67.32000 +0.61	67.65	66.94	67.16	333,700
05 Jul 13	66.71000 -0.21	67.51	65.46	67.26	406,200
03 Jul 13	66.92000 -0.52	67.57	66.49	67.11	338,300
02 Jul 13	67.44000 +1.42	67.55	65.88	65.88	662,600
01 Jul 13	66.02000 +0.30	66.89	65.46	66.02	662,200
28 Jun 13	65.72000 -0.14	66.66	65.16	65.99	944,400
27 Jun 13	65.86000 +1.99	66.58	64.68	64.78	647,000
26 Jun 13	63.87000 +0.72	64.16	62.95	63.26	606,100
25 Jun 13	63.15000 +0.49	63.46	62.49	63.07	653,100
24 Jun 13	62.66000 -0.23	64.08	61.20	61.99	673,700
21 Jun 13	62.89000 -0.39	64.39	62.60	63.56	798,800
20 Jun 13	63.28000 -2.12	64.96	63.07	64.81	565,400
19 Jun 13	65.40000 -2.69	68.18	65.01	68.18	401,900
18 Jun 13	68.09000 +0.66	68.25	67.14	67.33	460,100
17 Jun 13	67.43000 -0.32	68.46	67.08	68.09	538,700
14 Jun 13	67.75000 +0.51	68.47	66.99	67.15	513,200
13 Jun 13	67.24000 +2.03	67.44	65.02	65.03	550,900
12 Jun 13	65.21000 -1.10	66.76	65.03	66.76	381,600
11 Jun 13	66.31000 -1.14	67.31	66.26	66.41	398,700
10 Jun 13	67.45000 +0.19	68.22	67.08	67.80	512,500
07 Jun 13	67.26000 -0.78	68.51	66.27	68.19	421,000
06 Jun 13	68.04000 +0.75	68.05	66.46	67.18	627,300
05 Jun 13	67.29000 -0.60	68.12	66.97	67.87	635,400
04 Jun 13	67.89000 -0.81	69.11	67.89	68.86	762,200
03 Jun 13	68.70000 +0.20	68.86	67.55	68.62	932,800
31 May 13	68.50000 -1.27	70.08	68.47	69.75	1,471,300
30 May 13	69.77000 -0.64	70.93	69.63	70.35	972,700
29 May 13	70.41000 -1.81	71.84	69.76	71.71	898,000
28 May 13	72.22000 -1.48	74.36	71.81	74.28	650,500
24 May 13	73.70000 +0.07	73.74	72.41	73.25	1,362,900
23 May 13	73.63000 -0.54	73.93	72.01	73.38	1,413,300
22 May 13	74.17000 -2.87	77.11	73.29	76.97	1,397,700
21 May 13	77.04000 -0.16	77.65	76.90	77.35	1,330,100
20 May 13	77.20000 -0.11	77.26	76.83	77.02	634,900
17 May 13	77.31000 -0.49	78.13	77.13	77.86	633,800
16 May 13	77.80000 -0.29	78.43	77.49	78.07	801,400
15 May 13	78.09000 +0.69	78.11	76.62	77.08	1,098,800
14 May 13	77.40000 +1.77	77.54	74.25	74.39	4,649,100
13 May 13	75.63000 +0.23	75.63	75.17	75.40	415,700
10 May 13	75.40000 +0.13	75.64	74.85	75.21	447,000
09 May 13	75.27000 -0.03	75.41	74.83	75.22	941,800
08 May 13	75.30000 +1.02	75.30	73.99	73.99	554,200
07 May 13	74.28000 +0.65	74.39	73.55	73.55	424,300
06 May 13	73.63000 +0.21	73.72	73.22	73.61	481,300
03 May 13	73.42000 +0.27	74.01	73.26	73.40	570,500
02 May 13	73.15000 +0.52	73.59	72.53	72.58	375,900
01 May 13	72.63000 -0.14	73.04	72.25	72.30	468,800
30 Apr 13	72.77000 +1.28	72.77	70.77	71.12	637,400
29 Apr 13	71.49000 +0.94	71.52	70.48	70.85	567,100
26 Apr 13	70.55000 -0.45	71.10	70.09	71.10	607,700
25 Apr 13	71.00000 -0.58	71.85	70.90	71.53	445,400
24 Apr 13	71.58000 +0.00	71.90	71.40	71.41	458,800
23 Apr 13	71.58000 +0.78	71.61	70.93	71.17	589,800
22 Apr 13	70.80000 -0.44	71.37	70.64	71.17	276,200
19 Apr 13	71.24000 +0.91	71.53	70.17	70.35	566,200
18 Apr 13	70.33000 -0.10	70.53	70.00	70.53	283,500
17 Apr 13	70.43000 -1.02	71.36	70.03	71.00	427,100
16 Apr 13	71.45000 +0.56	71.45	70.70	71.38	447,900
15 Apr 13	70.89000 -1.35	72.25	70.71	71.89	602,400
12 Apr 13	72.24000 +0.15	72.24	71.73	71.91	342,200
11 Apr 13	72.09000 +0.50	72.46	71.60	71.60	374,900
10 Apr 13	71.59000 +0.17	71.88	71.50	71.63	415,600
09 Apr 13	71.42000 -0.23	71.79	70.87	71.62	309,900
08 Apr 13	71.65000 +1.06	71.65	70.41	70.76	625,600
05 Apr 13	70.59000 -0.02	70.67	69.68	70.09	654,100
04 Apr 13	70.61000 +0.40	70.74	70.15	70.49	879,600
03 Apr 13	70.21000 -0.46	71.15	70.00	70.84	333,600
02 Apr 13	70.67000 -0.20	71.38	70.60	71.03	336,100
01 Apr 13	70.87000 -0.11	71.09	70.54	70.71	308,600
28 Mar 13	70.98000 +0.12	71.18	70.71	70.97	457,000
27 Mar 13	70.86000 -0.63	71.00	70.20	71.00	552,700
26 Mar 13	71.49000 +0.06	71.61	70.87	71.00	249,400
25 Mar 13	71.43000 -0.18	71.89	71.21	71.86	244,300
22 Mar 13	71.61000 +0.27	71.93	71.41	71.56	298,900
21 Mar 13	71.34000 +0.31	71.56	70.65	70.65	427,300
20 Mar 13	71.03000 +0.03	71.26	70.70	71.22	266,700
19 Mar 13	71.00000 +0.09	71.24	70.49	71.05	251,100
18 Mar 13	70.91000 -0.50	71.50	70.81	71.09	602,100
15 Mar 13	71.41000 -0.10	71.72	71.27	71.71	709,100
14 Mar 13	71.51000 -0.31	72.31	71.45	71.72	370,100
13 Mar 13	71.82000 -0.21	72.30	71.76	72.15	274,600
12 Mar 13	72.03000 -0.26	72.21	71.61	72.06	313,400
11 Mar 13	72.29000 +0.32	72.31	71.52	71.90	307,900
08 Mar 13	71.97000 -0.28	72.53	71.79	72.48	306,700
07 Mar 13	72.25000 -0.04	72.72	71.97	72.41	295,800
06 Mar 13	72.29000 -0.23	72.84	71.78	72.84	261,300
05 Mar 13	72.52000 +0.67	72.52	71.69	71.69	234,800
04 Mar 13	71.85000 +0.84	71.94	70.68	70.89	406,100
01 Mar 13	71.01000 -0.13	71.37	70.20	70.85	429,700
28 Feb 13	71.14000 -0.10	71.60	71.02	71.03	475,300
27 Feb 13	71.24000 +0.36	71.52	70.50	70.80	262,600
26 Feb 13	70.88000 +0.30	71.15	70.07	70.97	297,200
25 Feb 13	70.58000 -1.54	72.24	70.55	72.19	363,700
22 Feb 13	72.12000 +0.69	72.26	71.75	71.87	270,300
21 Feb 13	71.43000 -0.43	71.85	71.20	71.75	523,100
20 Feb 13	71.86000 -0.06	72.48	71.40	72.01	1,001,100
19 Feb 13	71.92000 +0.30	72.15	71.58	71.60	457,800
15 Feb 13	71.62000 +0.06	72.01	70.97	71.68	964,100
14 Feb 13	71.56000 -0.80	72.36	71.42	72.31	762,500
13 Feb 13	72.36000 -0.43	73.10	72.29	72.80	429,600
12 Feb 13	72.79000 +0.06	73.50	72.79	73.38	409,200
11 Feb 13	72.73000 +0.11	73.18	72.66	72.74	352,800
08 Feb 13	72.62000 +0.15	72.72	72.20	72.72	447,100
07 Feb 13	72.47000 -0.31	72.60	71.70	72.60	288,500
06 Feb 13	72.78000 +0.66	72.81	71.88	71.88	313,800
05 Feb 13	72.12000 +0.01	72.59	71.91	72.59	540,500
04 Feb 13	72.11000 -0.79	73.00	71.96	72.71	717,100
01 Feb 13	72.90000 +0.40	73.21	72.71	73.15	440,200
31 Jan 13	72.50000 -0.71	73.14	72.45	73.14	539,600
30 Jan 13	73.21000 -0.26	73.49	72.95	73.32	414,800
29 Jan 13	73.47000 +0.28	73.51	72.97	73.10	236,700
28 Jan 13	73.19000 -0.15	73.47	72.82	73.43	379,100
25 Jan 13	73.34000 +0.36	73.44	72.77	72.83	352,200
24 Jan 13	72.98000 +0.22	73.18	72.52	72.93	222,500
23 Jan 13	72.76000 -0.32	73.07	72.71	72.98	197,600
22 Jan 13	73.08000 +0.43	73.15	72.48	72.48	271,500
18 Jan 13	72.65000 +0.25	72.70	72.20	72.70	638,700
17 Jan 13	72.40000 +0.04	72.79	72.26	72.47	287,300
16 Jan 13	72.36000 -0.34	72.59	72.10	72.34	606,000
15 Jan 13	72.70000 +0.31	72.75	71.63	71.76	364,800
14 Jan 13	72.39000 +0.11	72.39	72.01	72.16	349,800
11 Jan 13	72.28000 +0.36	72.31	71.74	71.74	341,700
10 Jan 13	71.92000 -0.17	72.40	71.90	72.40	619,900
09 Jan 13	72.09000 +0.39	72.26	71.76	72.05	1,476,900
08 Jan 13	71.70000 -0.26	72.04	71.55	71.83	408,500
07 Jan 13	71.96000 +0.32	72.00	71.31	71.31	351,300
04 Jan 13	71.64000 +0.66	71.76	70.62	70.99	492,100
03 Jan 13	70.98000 +0.35	71.13	70.40	70.55	356,400
02 Jan 13	70.63000 +1.31	70.66	69.77	70.41	505,300
31 Dec 12	69.32000 +1.16	69.32	67.75	68.02	529,500
28 Dec 12	68.16000 -0.24	68.44	67.88	68.04	482,900
27 Dec 12	68.40000 -0.74	69.26	67.81	68.93	693,600
26 Dec 12	69.14000 -0.41	69.87	69.09	69.68	495,900
24 Dec 12	69.55000 +0.01	70.04	69.14	69.78	240,000
21 Dec 12	69.54000 -0.91	70.62	69.46	70.00	969,400
20 Dec 12	70.45000 +0.88	70.61	69.67	69.67	456,300
19 Dec 12	69.57000 -0.32	70.00	68.81	70.00	432,500
18 Dec 12	69.89000 +0.13	70.41	69.55	69.68	787,700
17 Dec 12	69.76000 +0.51	69.83	69.36	69.55	445,200
14 Dec 12	69.25000 -0.48	69.92	69.16	69.53	696,700
13 Dec 12	69.73000 -0.40	70.18	69.27	70.13	207,700
12 Dec 12	70.13000 -0.09	70.57	69.71	70.28	233,200
11 Dec 12	70.22000 -0.12	70.61	70.07	70.56	267,000
10 Dec 12	70.34000 +0.21	71.09	70.07	70.27	299,500
07 Dec 12	70.13000 +0.38	70.15	69.57	69.87	403,400
06 Dec 12	69.75000 +1.02	69.88	68.99	68.99	442,300
05 Dec 12	68.73000 +0.27	69.00	68.04	68.53	759,600
04 Dec 12	68.46000 +0.02	68.85	68.22	68.33	395,500
03 Dec 12	68.44000 +0.52	68.80	68.03	68.05	274,800
30 Nov 12	67.92000 -0.02	68.47	67.60	67.96	389,500
29 Nov 12	67.94000 +0.23	67.96	67.46	67.94	297,000
28 Nov 12	67.71000 +0.25	67.85	66.49	67.19	294,500
27 Nov 12	67.46000 -0.32	67.77	66.06	67.14	738,200
26 Nov 12	67.78000 -0.24	68.42	67.24	67.50	304,800
23 Nov 12	68.02000 +0.70	68.06	67.29	67.77	182,900
21 Nov 12	67.32000 -0.14	67.65	66.85	67.50	394,600
20 Nov 12	67.46000 +0.16	67.51	66.62	66.95	284,000
19 Nov 12	67.30000 +0.72	67.77	65.59	67.44	427,600
16 Nov 12	66.58000 +1.47	66.76	65.11	65.40	1,089,500
15 Nov 12	65.11000 +0.36	65.49	64.09	64.57	1,007,100
14 Nov 12	64.75000 -1.48	66.30	64.58	66.26	348,400
13 Nov 12	66.23000 +0.07	66.47	65.79	65.86	263,500
12 Nov 12	66.16000 -1.29	67.30	65.94	66.85	422,100
09 Nov 12	67.45000 +0.17	68.05	66.61	67.14	239,200
08 Nov 12	67.28000 -0.99	68.34	67.24	68.32	388,700
07 Nov 12	68.27000 -0.98	69.24	68.20	68.88	328,000
06 Nov 12	69.25000 -0.40	69.98	68.77	69.76	414,700
05 Nov 12	69.65000 -0.23	70.02	68.55	69.84	318,100
02 Nov 12	69.88000 +0.21	70.50	69.70	70.29	348,200
01 Nov 12	69.67000 -0.76	70.80	69.32	70.23	597,400
31 Oct 12	70.43000 +0.36	70.61	68.88	70.00	485,700
26 Oct 12	70.07000 -1.03	70.86	69.83	70.86	592,600
25 Oct 12	71.10000 -0.41	72.19	70.23	71.59	223,500
24 Oct 12	71.51000 -0.21	71.98	71.18	71.93	316,100
23 Oct 12	71.72000 -1.00	72.36	71.29	72.19	410,200
22 Oct 12	72.72000 -0.66	73.77	72.26	72.53	414,100
19 Oct 12	73.38000 -0.87	74.59	73.37	74.11	511,500
18 Oct 12	74.25000 +0.21	74.46	73.79	73.89	314,700
17 Oct 12	74.04000 +0.18	74.29	73.19	73.79	339,300
16 Oct 12	73.86000 +0.01	74.46	73.64	74.02	151,300
15 Oct 12	73.85000 +1.08	73.87	72.63	72.99	236,300
12 Oct 12	72.77000 -0.26	73.49	72.57	73.12	479,900
11 Oct 12	73.03000 +0.16	73.65	72.82	73.30	204,200
10 Oct 12	72.87000 +0.40	72.99	72.10	72.65	197,800
09 Oct 12	72.47000 -0.13	73.10	72.38	72.81	206,000
08 Oct 12	72.60000 -0.08	72.73	72.16	72.43	149,400
05 Oct 12	72.68000 -0.16	73.24	72.45	73.14	224,700
04 Oct 12	72.84000 -0.12	73.56	72.38	73.38	294,400
03 Oct 12	72.96000 +0.26	73.89	72.66	72.72	235,500
02 Oct 12	72.70000 -0.05	72.87	72.25	72.53	364,900
01 Oct 12	72.75000 -0.77	74.41	71.75	74.01	497,300
28 Sep 12	73.52000 -0.05	73.94	72.88	73.07	424,900
27 Sep 12	73.57000 +0.40	73.98	73.02	73.32	303,700
26 Sep 12	73.17000 -0.63	74.08	72.97	73.56	313,500
25 Sep 12	73.80000 -1.11	75.35	73.80	75.25	771,200
24 Sep 12	74.91000 +0.40	75.34	74.02	74.02	612,200
21 Sep 12	74.51000 +0.13	75.09	74.42	74.86	539,500
20 Sep 12	74.38000 -0.53	75.20	72.01	74.82	323,600
19 Sep 12	74.91000 -0.41	75.65	74.86	75.39	339,700
18 Sep 12	75.32000 -0.67	75.95	75.10	75.80	215,900
17 Sep 12	75.99000 -0.66	77.10	75.96	76.86	297,300
14 Sep 12	76.65000 +1.07	76.94	75.50	75.50	437,600
13 Sep 12	75.58000 +0.96	75.82	74.65	74.82	479,300
12 Sep 12	74.62000 -0.04	74.89	74.34	74.83	273,000
11 Sep 12	74.66000 +0.15	74.83	74.29	74.41	233,000
10 Sep 12	74.51000 -0.59	75.12	74.41	74.98	157,100
07 Sep 12	75.10000 +0.14	75.64	74.73	75.14	225,100
06 Sep 12	74.96000 +0.42	75.40	74.03	74.65	308,800
05 Sep 12	74.54000 +0.10	74.79	74.03	74.45	264,800
04 Sep 12	74.44000 +0.54	74.65	73.37	73.89	349,600
31 Aug 12	73.90000 -0.16	74.35	73.71	74.22	362,600
30 Aug 12	74.06000 -0.04	74.22	73.56	73.67	249,900
29 Aug 12	74.10000 +0.25	74.31	73.48	74.06	215,100
28 Aug 12	73.85000 +0.73	73.99	72.76	72.91	253,100
27 Aug 12	73.12000 -0.21	73.70	72.99	73.66	191,000
24 Aug 12	73.33000 +0.08	73.55	72.72	73.09	145,800
23 Aug 12	73.25000 -0.55	73.86	73.18	73.84	177,800
22 Aug 12	73.80000 -0.03	74.04	73.04	73.57	182,500
21 Aug 12	73.83000 +0.54	74.19	73.27	73.45	202,700
20 Aug 12	73.29000 -0.10	73.49	72.50	73.11	330,900
17 Aug 12	73.39000 -0.85	74.47	73.16	74.20	251,600
16 Aug 12	74.24000 +0.29	74.33	73.35	73.84	143,200
15 Aug 12	73.95000 +0.26	74.22	73.45	73.78	223,000
14 Aug 12	73.69000 -0.41	74.46	73.47	74.46	192,700
13 Aug 12	74.10000 +0.65	74.14	72.97	73.51	342,200
10 Aug 12	73.45000 +0.71	73.46	72.12	72.45	284,800
09 Aug 12	72.74000 -0.26	73.31	72.01	72.90	215,600
08 Aug 12	73.00000 -0.25	73.19	72.40	73.05	342,800
07 Aug 12	73.25000 -0.51	74.00	73.03	74.00	301,000
06 Aug 12	73.76000 +0.21	74.00	73.52	73.52	195,900
03 Aug 12	73.55000 +0.57	74.14	73.27	73.86	220,400
02 Aug 12	72.98000 +0.22	73.13	71.95	72.31	487,600
01 Aug 12	72.76000 -0.72	74.29	72.66	73.89	426,500
31 Jul 12	73.48000 +0.98	73.85	71.25	71.25	492,700
30 Jul 12	72.50000 +0.00	73.47	72.32	72.73	229,100
27 Jul 12	72.50000 +0.77	73.24	71.87	72.05	211,200
26 Jul 12	71.73000 +0.30	72.87	71.28	72.29	236,000
25 Jul 12	71.43000 -0.31	72.27	71.26	71.90	259,800
24 Jul 12	71.74000 -0.40	72.30	70.97	72.18	298,900
23 Jul 12	72.14000 -0.22	72.40	71.37	71.64	178,500
20 Jul 12	72.36000 -0.59	73.06	72.06	72.66	303,700
19 Jul 12	72.95000 -0.66	74.29	72.70	73.85	354,400
18 Jul 12	73.61000 -0.54	74.18	73.55	74.10	276,800
17 Jul 12	74.15000 +0.98	74.47	72.89	73.36	167,800
16 Jul 12	73.17000 -0.14	73.45	72.96	73.28	213,900
13 Jul 12	73.31000 +1.14	73.50	72.38	72.51	181,400
12 Jul 12	72.17000 -0.39	72.78	71.45	72.13	242,800
11 Jul 12	72.56000 -0.01	72.79	72.16	72.64	164,800
10 Jul 12	72.57000 -0.66	73.85	72.24	73.43	169,000
09 Jul 12	73.23000 -0.17	73.34	72.53	73.34	177,100
06 Jul 12	73.40000 -0.19	73.54	72.78	72.78	123,400
05 Jul 12	73.59000 -0.19	74.18	73.35	73.72	188,600
03 Jul 12	73.78000 +1.04	74.13	72.78	72.90	136,300
02 Jul 12	72.74000 +0.02	72.99	72.22	72.71	343,900
29 Jun 12	72.72000 +2.14	72.75	71.63	72.00	317,900
28 Jun 12	70.58000 +1.14	70.64	68.82	69.01	383,600
27 Jun 12	69.44000 -0.08	69.76	68.78	69.42	242,200
26 Jun 12	69.52000 +0.40	69.78	68.69	69.31	288,000
25 Jun 12	69.12000 -0.77	69.37	68.66	69.13	175,500
22 Jun 12	69.89000 +0.10	70.35	69.51	70.28	271,100
21 Jun 12	69.79000 -1.62	71.66	69.59	71.42	317,900
20 Jun 12	71.41000 -0.02	72.00	71.04	71.52	270,400
19 Jun 12	71.43000 +0.53	72.02	70.57	71.16	325,500
18 Jun 12	70.90000 +0.72	71.15	69.79	70.05	315,200
15 Jun 12	70.18000 -0.37	70.78	70.01	70.55	614,600
14 Jun 12	70.55000 +1.45	70.82	69.26	69.26	314,300
13 Jun 12	69.10000 -0.26	70.00	68.85	69.31	270,300
12 Jun 12	69.36000 +0.40	69.61	68.66	69.30	289,600
11 Jun 12	68.96000 -2.05	71.42	68.83	71.40	350,800
08 Jun 12	71.01000 +0.61	71.05	69.95	70.25	417,300
07 Jun 12	70.40000 -0.15	71.49	70.24	71.19	393,700
06 Jun 12	70.55000 +1.22	70.70	69.44	70.10	768,800
05 Jun 12	69.33000 +1.02	69.52	67.87	67.95	440,200
04 Jun 12	68.31000 +0.33	68.47	67.51	68.20	469,200
01 Jun 12	67.98000 -0.48	68.50	67.40	67.42	682,700
31 May 12	68.46000 +0.04	69.26	67.84	68.57	511,500
30 May 12	68.42000 -1.85	69.68	68.39	69.64	477,800
29 May 12	70.27000 +0.44	70.69	69.99	70.17	338,700
25 May 12	69.83000 -0.69	70.64	69.46	70.44	327,800
24 May 12	70.52000 +0.33	70.93	69.66	70.50	192,700
23 May 12	70.19000 +0.64	70.30	68.42	68.85	304,000
22 May 12	69.55000 +0.32	69.98	68.88	69.35	427,900
21 May 12	69.23000 +1.09	69.47	67.96	68.30	576,500
18 May 12	68.14000 -1.51	70.11	68.07	69.97	350,800
17 May 12	69.65000 -2.67	72.60	69.65	72.36	450,900
16 May 12	72.32000 -0.73	73.35	72.27	73.30	356,100
15 May 12	73.05000 -1.02	74.21	72.73	73.89	403,700
14 May 12	74.07000 -1.08	74.62	73.90	74.28	396,200
11 May 12	75.15000 +0.65	75.74	73.98	73.98	419,200
10 May 12	74.50000 -0.49	75.47	74.21	75.47	322,300
09 May 12	74.99000 -0.03	75.79	74.16	74.33	348,200
08 May 12	75.02000 +0.27	75.10	74.20	74.23	375,700
07 May 12	74.75000 +0.42	75.02	73.99	74.01	289,000
04 May 12	74.33000 -0.61	74.90	74.07	74.76	350,400
03 May 12	74.94000 -0.68	75.91	74.85	75.70	380,100
02 May 12	75.62000 -0.02	75.87	73.79	73.96	340,500
01 May 12	75.64000 +0.72	76.50	74.38	74.88	213,900
30 Apr 12	74.92000 +0.15	75.08	74.02	74.60	322,000
27 Apr 12	74.77000 +0.14	75.12	74.25	75.04	298,600
26 Apr 12	74.63000 +0.20	74.82	73.77	74.36	459,100
25 Apr 12	74.43000 +1.23	74.58	73.71	73.71	414,600
24 Apr 12	73.20000 +0.37	73.50	72.96	73.00	535,600
23 Apr 12	72.83000 -1.05	73.40	72.54	73.25	391,400
20 Apr 12	73.88000 +1.27	74.50	72.98	73.02	292,400
19 Apr 12	72.61000 -0.34	73.33	72.39	73.03	341,200
18 Apr 12	72.95000 -0.88	73.74	72.91	73.41	180,100
17 Apr 12	73.83000 +0.98	74.08	72.83	73.27	319,000
16 Apr 12	72.85000 +1.70	73.18	71.59	71.69	306,200
13 Apr 12	71.15000 -0.49	71.97	71.06	71.53	458,600
12 Apr 12	71.64000 +1.44	71.66	70.01	70.11	241,800
11 Apr 12	70.20000 +0.30	70.54	69.84	70.45	413,900
10 Apr 12	69.90000 -1.28	72.42	69.76	71.27	486,800
09 Apr 12	71.18000 -0.85	71.41	70.74	71.03	228,200
05 Apr 12	72.03000 -0.56	72.71	71.77	72.24	278,200
04 Apr 12	72.59000 -0.56	72.96	72.06	72.65	334,900
03 Apr 12	73.15000 -0.26	73.81	72.56	73.48	513,200
02 Apr 12	73.41000 +0.28	73.61	72.86	73.05	470,500
30 Mar 12	73.13000 +0.48	73.28	72.49	72.74	398,900
29 Mar 12	72.65000 +0.21	72.83	71.55	71.55	413,800
28 Mar 12	72.44000 -0.32	72.66	71.34	72.13	442,800
27 Mar 12	72.76000 +0.10	73.19	72.42	72.74	261,900
26 Mar 12	72.66000 +0.20	73.25	72.27	73.10	339,500
23 Mar 12	72.46000 +0.11	72.72	71.54	72.22	284,800
22 Mar 12	72.35000 -0.95	72.75	71.71	72.60	343,200
21 Mar 12	73.30000 -0.28	73.65	73.04	73.65	347,800
20 Mar 12	73.58000 +0.04	73.73	72.79	72.79	261,200
19 Mar 12	73.54000 +0.83	73.91	72.31	72.72	268,200
16 Mar 12	72.71000 +0.06	73.11	72.44	72.66	544,700
15 Mar 12	72.65000 -0.16	72.91	72.19	72.91	358,700
14 Mar 12	72.81000 -0.46	73.63	72.65	73.32	258,200
13 Mar 12	73.27000 +1.68	73.32	71.99	71.99	500,200
12 Mar 12	71.59000 +0.00	72.15	71.49	71.71	246,100
09 Mar 12	71.59000 +0.98	71.77	70.59	70.77	320,000
08 Mar 12	70.61000 -0.31	71.49	70.46	71.28	313,000
07 Mar 12	70.92000 +0.26	71.13	70.24	70.91	247,800
06 Mar 12	70.66000 -1.51	72.04	70.54	71.42	333,400
05 Mar 12	72.17000 +0.60	72.59	71.24	71.28	299,800
02 Mar 12	71.57000 -0.61	72.77	71.43	72.10	262,400
01 Mar 12	72.18000 +0.49	72.55	71.69	71.75	389,100
29 Feb 12	71.69000 +0.09	72.32	71.37	71.65	530,600
28 Feb 12	71.60000 +0.92	71.72	70.58	70.88	643,400
27 Feb 12	70.68000 -0.07	70.86	69.82	70.40	792,600
24 Feb 12	70.75000 -0.29	71.61	70.60	71.19	614,300
23 Feb 12	71.04000 +0.73	71.42	70.42	70.42	545,300
22 Feb 12	70.31000 -1.03	71.95	70.21	71.23	351,400
21 Feb 12	71.34000 -1.48	73.03	71.18	72.74	496,500
17 Feb 12	72.82000 -0.16	73.39	72.41	73.31	286,600
16 Feb 12	72.98000 +1.28	73.22	71.72	71.77	547,600
15 Feb 12	71.70000 -0.07	72.44	71.42	72.05	271,700
14 Feb 12	71.77000 -0.85	72.54	71.43	72.47	369,800
13 Feb 12	72.62000 +0.85	73.64	71.71	73.64	304,000
10 Feb 12	71.77000 -0.73	72.29	71.37	71.54	317,700
09 Feb 12	72.50000 -0.25	73.26	71.75	72.97	305,400
08 Feb 12	72.75000 -0.92	73.75	72.05	72.78	441,100
07 Feb 12	73.67000 -0.65	74.45	73.18	74.26	339,900
06 Feb 12	74.32000 +0.06	74.43	73.61	73.96	319,500
03 Feb 12	74.26000 +0.95	74.35	73.83	74.08	349,500
02 Feb 12	73.31000 -0.16	73.91	72.94	73.66	311,400
01 Feb 12	73.47000 +1.06	73.47	72.68	72.86	513,100
31 Jan 12	72.41000 +0.35	72.63	71.86	72.47	521,100
30 Jan 12	72.06000 -0.53	72.15	71.52	71.91	282,300
27 Jan 12	72.59000 +0.54	73.00	71.77	71.85	275,400
26 Jan 12	72.05000 +0.47	72.67	71.71	72.24	385,500
25 Jan 12	71.58000 +0.28	71.88	71.04	71.34	555,400
24 Jan 12	71.30000 -0.44	71.84	71.13	71.26	354,500
23 Jan 12	71.74000 +0.25	72.15	71.08	71.48	276,000
20 Jan 12	71.49000 +0.71	71.62	70.36	70.59	434,200
19 Jan 12	70.78000 -0.43	71.55	70.58	71.40	442,500
18 Jan 12	71.21000 +0.87	71.61	70.16	70.32	272,100
17 Jan 12	70.34000 +0.66	70.88	70.00	70.29	421,200
13 Jan 12	69.68000 +0.05	69.73	68.89	69.16	497,300
12 Jan 12	69.63000 -0.74	70.08	68.98	70.03	321,500
11 Jan 12	70.37000 +0.71	70.65	69.14	69.32	257,500
10 Jan 12	69.66000 +1.21	70.16	68.76	69.12	551,700
09 Jan 12	68.45000 +0.25	68.80	67.85	68.22	198,500
06 Jan 12	68.20000 -0.42	69.20	68.04	68.68	306,700
05 Jan 12	68.62000 +1.13	68.80	66.90	67.32	515,100
04 Jan 12	67.49000 -1.33	68.59	67.42	68.44	486,600
03 Jan 12	68.82000 -0.15	70.86	68.30	70.27	486,700
30 Dec 11	68.97000 -0.30	69.86	68.76	69.32	335,600
29 Dec 11	69.27000 +0.94	69.31	68.54	68.73	204,600
28 Dec 11	68.33000 -1.54	69.63	68.26	69.63	292,500
27 Dec 11	69.87000 +0.47	70.26	68.65	69.17	189,100
23 Dec 11	69.40000 -0.03	69.87	69.31	69.52	541,800
22 Dec 11	69.43000 +0.91	70.06	68.39	68.55	430,700
21 Dec 11	68.52000 +0.47	68.52	67.47	67.98	400,100
20 Dec 11	68.05000 +2.05	68.44	67.00	67.07	315,800
19 Dec 11	66.00000 -0.26	66.92	65.80	66.33	409,000
16 Dec 11	66.26000 +0.89	67.01	65.74	66.08	846,900
15 Dec 11	65.37000 +0.97	65.63	64.61	65.23	464,000
14 Dec 11	64.40000 -0.55	65.11	63.81	64.51	523,800
13 Dec 11	64.95000 -0.73	66.86	64.43	66.10	329,500
12 Dec 11	65.68000 -2.08	66.92	65.29	66.92	399,600
09 Dec 11	67.76000 +1.15	68.11	66.68	66.82	338,900
08 Dec 11	66.61000 -1.74	67.92	66.48	67.90	487,600
07 Dec 11	68.35000 +0.81	68.51	66.52	67.21	461,600
06 Dec 11	67.54000 -0.60	67.97	66.91	67.90	447,900
05 Dec 11	68.14000 +2.05	68.70	66.69	67.03	742,600
02 Dec 11	66.09000 +0.09	67.09	65.87	66.32	754,200
01 Dec 11	66.00000 +0.44	66.39	64.24	65.50	921,900
30 Nov 11	65.56000 +2.26	65.69	64.72	65.61	1,007,400
29 Nov 11	63.30000 -0.49	64.27	63.07	63.87	536,100
28 Nov 11	63.79000 +1.56	64.27	63.23	64.22	599,500
25 Nov 11	62.23000 +0.23	63.49	61.65	61.77	101,000
23 Nov 11	62.00000 -1.73	63.21	61.95	63.16	366,000
22 Nov 11	63.73000 -0.52	64.53	63.50	64.06	348,700
21 Nov 11	64.25000 -2.16	65.54	64.15	65.38	702,400
18 Nov 11	66.41000 +0.37	66.51	65.23	66.50	426,800
17 Nov 11	66.04000 -1.24	67.52	65.54	67.31	666,700
16 Nov 11	67.28000 -0.75	68.38	67.08	67.53	460,800
15 Nov 11	68.03000 +1.25	68.52	66.39	66.46	501,400
14 Nov 11	66.78000 -1.61	67.87	66.38	67.87	1,012,900
11 Nov 11	68.39000 +1.60	68.87	67.03	67.39	774,400
10 Nov 11	66.79000 -0.43	68.28	66.39	68.28	542,200
09 Nov 11	67.22000 -2.47	68.44	67.04	68.25	1,006,900
08 Nov 11	69.69000 +0.65	69.81	67.65	69.21	425,600
07 Nov 11	69.04000 +0.13	69.80	68.22	68.69	597,600
04 Nov 11	68.91000 +0.30	68.94	67.32	67.82	437,400
03 Nov 11	68.61000 +2.16	68.65	65.81	67.28	674,300
02 Nov 11	66.45000 +3.01	66.77	64.17	64.68	593,500
01 Nov 11	63.44000 -2.65	65.31	63.19	64.16	604,100
31 Oct 11	66.09000 -1.86	67.44	66.05	66.87	451,400
28 Oct 11	67.95000 -0.06	68.21	67.01	67.51	484,100
27 Oct 11	68.01000 +1.83	68.83	66.56	68.29	1,056,300
26 Oct 11	66.18000 -2.63	68.71	65.04	67.09	1,683,300
25 Oct 11	68.81000 -1.81	70.00	68.38	69.88	498,900
24 Oct 11	70.62000 +2.79	71.07	67.69	67.69	608,100
21 Oct 11	67.83000 +1.70	68.25	66.48	66.93	486,900
20 Oct 11	66.13000 +0.78	66.13	63.55	65.36	539,300
19 Oct 11	65.35000 -0.88	66.70	64.96	66.02	631,000
18 Oct 11	66.23000 +2.39	66.44	63.74	64.11	646,000
17 Oct 11	63.84000 -0.53	64.45	63.20	63.92	826,300
14 Oct 11	64.37000 +2.66	64.58	62.19	62.51	470,900
13 Oct 11	61.71000 +0.92	62.26	59.52	60.38	783,000
12 Oct 11	60.79000 +0.67	62.19	60.19	60.84	515,000
11 Oct 11	60.12000 -1.60	61.54	59.20	60.86	804,100
10 Oct 11	61.72000 +2.05	61.91	60.59	60.96	564,600
07 Oct 11	59.67000 -2.39	62.78	59.23	62.44	535,000
06 Oct 11	62.06000 +2.60	62.15	59.02	59.46	473,500
05 Oct 11	59.46000 -0.96	60.88	57.01	60.40	716,300
04 Oct 11	60.42000 +3.23	60.55	56.10	57.10	843,600
03 Oct 11	57.19000 -4.20	61.30	57.09	60.96	649,400
30 Sep 11	61.39000 -1.38	63.13	61.32	61.99	632,800
29 Sep 11	62.77000 +2.30	62.77	61.33	61.89	576,300
28 Sep 11	60.47000 -1.44	62.50	60.34	61.69	669,000
27 Sep 11	61.91000 +1.03	63.08	61.46	61.60	516,800
26 Sep 11	60.88000 +0.58	61.02	59.80	60.66	573,500
23 Sep 11	60.30000 +0.21	60.45	59.46	59.75	592,300
22 Sep 11	60.09000 -2.39	61.60	59.33	60.59	696,500
21 Sep 11	62.48000 -3.61	66.29	62.42	66.03	872,400
20 Sep 11	66.09000 -0.07	67.01	65.93	66.64	719,500
19 Sep 11	66.16000 -2.40	67.69	65.92	67.27	764,000
16 Sep 11	68.56000 -0.24	69.00	67.62	68.89	1,091,400
15 Sep 11	68.80000 +0.66	69.20	68.19	68.99	503,000
14 Sep 11	68.14000 +0.31	68.60	66.89	68.37	622,700
13 Sep 11	67.83000 -0.06	68.44	66.88	68.13	627,400
12 Sep 11	67.89000 -0.98	68.66	66.68	68.02	594,300
09 Sep 11	68.87000 -2.98	72.06	68.62	71.70	719,300
08 Sep 11	71.85000 -0.78	73.11	71.51	72.17	277,200
07 Sep 11	72.63000 +3.38	72.71	69.42	70.65	258,700
06 Sep 11	69.25000 +0.14	69.82	67.05	67.24	250,700
02 Sep 11	69.11000 -2.23	71.16	69.06	69.79	291,200
01 Sep 11	71.34000 -1.47	72.80	71.03	72.78	364,700
31 Aug 11	72.81000 +0.83	73.35	71.69	72.43	554,500
30 Aug 11	71.98000 -0.04	72.58	70.52	71.25	226,500
29 Aug 11	72.02000 +3.03	72.11	69.55	69.89	355,200
26 Aug 11	68.99000 +1.02	69.30	66.03	67.47	211,700
25 Aug 11	67.97000 -1.33	70.27	67.32	69.98	358,200
24 Aug 11	69.30000 +1.15	69.33	67.23	68.04	372,700
23 Aug 11	68.15000 +1.20	68.19	66.37	67.20	670,800
22 Aug 11	66.95000 +0.75	67.90	65.88	67.88	701,400
19 Aug 11	66.20000 -1.95	68.46	66.09	66.85	714,200
18 Aug 11	68.15000 -4.01	70.67	67.40	69.72	1,008,800
17 Aug 11	72.16000 -0.09	73.42	71.53	72.58	480,500
16 Aug 11	72.25000 +0.04	72.63	70.89	71.32	809,300
15 Aug 11	72.21000 +2.98	72.50	69.95	70.01	626,200
12 Aug 11	69.23000 +0.07	70.50	68.69	69.77	833,700
11 Aug 11	69.16000 +2.08	70.27	67.06	67.57	1,194,600
10 Aug 11	67.08000 -1.93	70.21	66.65	67.56	1,305,500
09 Aug 11	69.01000 +6.38	69.17	62.57	63.26	1,035,900
08 Aug 11	62.63000 -7.80	68.67	62.61	67.11	867,000
05 Aug 11	70.43000 -2.17	73.56	69.00	73.44	677,600
04 Aug 11	72.60000 -3.97	75.79	72.52	75.14	874,400
03 Aug 11	76.57000 -1.05	77.81	74.57	77.81	502,200
02 Aug 11	77.62000 -3.78	81.42	77.56	80.85	474,000
01 Aug 11	81.40000 -0.60	83.09	80.74	82.57	639,800
29 Jul 11	82.00000 -0.05	82.15	80.27	80.81	461,400
28 Jul 11	82.05000 -0.08	82.48	79.89	81.93	636,800
27 Jul 11	82.13000 -1.97	83.70	81.96	83.70	461,700
26 Jul 11	84.10000 -0.07	84.53	83.67	84.38	155,800
25 Jul 11	84.17000 -0.76	84.76	83.70	83.93	407,200
22 Jul 11	84.93000 +0.43	85.33	84.01	84.55	332,400
21 Jul 11	84.50000 +0.70	85.14	84.02	84.11	474,100
20 Jul 11	83.80000 +0.97	84.29	82.48	82.87	386,700
19 Jul 11	82.83000 +1.73	82.83	81.69	81.72	284,400
18 Jul 11	81.10000 -0.48	81.35	80.11	81.19	344,000
15 Jul 11	81.58000 +1.56	81.59	79.82	80.26	260,400
14 Jul 11	80.02000 -0.41	81.18	79.55	80.76	441,700
13 Jul 11	80.43000 -1.31	82.07	80.41	81.86	330,300
12 Jul 11	81.74000 +1.27	82.52	80.10	80.10	582,400
11 Jul 11	80.47000 -1.24	81.18	80.17	80.78	214,300
08 Jul 11	81.71000 -0.27	81.80	80.68	80.95	198,000
07 Jul 11	81.98000 +0.96	82.32	81.20	81.85	304,700
06 Jul 11	81.02000 +0.56	81.56	80.09	80.28	453,500
05 Jul 11	80.46000 +1.45	80.50	78.53	78.97	410,700
01 Jul 11	79.01000 +1.59	79.31	77.38	77.62	349,800
30 Jun 11	77.42000 +0.12	78.25	77.34	77.50	400,300
29 Jun 11	77.30000 +0.55	77.74	76.71	77.15	466,600
28 Jun 11	76.75000 +0.04	77.05	75.94	76.74	372,400
27 Jun 11	76.71000 +0.00	77.41	76.57	76.80	440,600
24 Jun 11	76.71000 -0.25	77.39	76.19	77.09	355,900
23 Jun 11	76.96000 -2.57	78.38	76.58	78.33	470,900
22 Jun 11	79.53000 +0.19	80.38	78.73	79.12	295,700
21 Jun 11	79.34000 +1.16	79.76	78.58	79.08	372,500
20 Jun 11	78.18000 +0.82	78.32	77.01	77.11	178,800
17 Jun 11	77.36000 +0.84	77.66	76.63	77.46	412,300
16 Jun 11	76.52000 +0.37	77.10	75.61	76.10	297,600
15 Jun 11	76.15000 -1.49	77.55	75.56	76.94	260,700
14 Jun 11	77.64000 +0.44	78.09	76.98	76.98	282,500
13 Jun 11	77.20000 +1.36	77.87	75.92	75.93	414,300
10 Jun 11	75.84000 -1.71	77.24	75.35	77.22	396,500
09 Jun 11	77.55000 -0.68	78.58	77.32	78.58	324,500
08 Jun 11	78.23000 -0.44	79.41	78.19	78.36	179,100
07 Jun 11	78.67000 +1.13	79.27	77.43	77.82	259,100
06 Jun 11	77.54000 -1.50	79.46	77.46	79.10	290,600
03 Jun 11	79.04000 -0.13	79.96	78.12	78.33	251,400
02 Jun 11	79.17000 -0.66	80.58	78.75	80.01	386,700
01 Jun 11	79.83000 -2.71	82.65	79.60	82.22	534,800
31 May 11	82.54000 +1.25	82.73	81.47	81.96	831,200
27 May 11	81.29000 +0.90	81.43	80.41	80.64	364,000
26 May 11	80.39000 +1.30	80.86	78.82	78.82	353,500
25 May 11	79.09000 +1.08	79.47	77.30	77.95	358,700
24 May 11	78.01000 +0.43	78.23	77.17	77.73	635,200
23 May 11	77.58000 -1.15	78.38	77.31	77.70	539,400
20 May 11	78.73000 -1.09	79.92	78.61	79.56	322,100
19 May 11	79.82000 +0.24	80.32	79.23	79.86	424,100
18 May 11	79.58000 +1.05	79.70	77.89	78.64	321,500
17 May 11	78.53000 +0.21	78.53	77.55	78.12	553,700
16 May 11	78.32000 +0.24	78.92	77.38	77.92	388,500
13 May 11	78.08000 +0.05	78.41	77.10	78.09	795,800
12 May 11	78.03000 +0.02	78.27	76.97	77.79	324,000
11 May 11	78.01000 -1.12	79.04	77.47	78.84	462,700
10 May 11	79.13000 +1.49	79.34	77.48	77.70	591,200
09 May 11	77.64000 +1.86	78.14	75.75	75.86	970,300
06 May 11	75.78000 -2.93	76.20	75.09	75.98	4,510,000
05 May 11	78.71000 -1.45	79.51	77.67	79.51	567,600
04 May 11	80.16000 -1.36	81.83	80.02	81.68	277,000
03 May 11	81.52000 -0.23	82.82	80.68	81.47	343,600
02 May 11	81.75000 -0.40	83.08	81.04	82.53	277,000
29 Apr 11	82.15000 +0.70	82.48	80.68	81.33	296,000
28 Apr 11	81.45000 +0.82	81.91	80.50	80.50	233,200
27 Apr 11	80.63000 +0.92	80.63	79.53	79.89	198,100
26 Apr 11	79.71000 +1.28	79.83	78.28	78.74	212,000
25 Apr 11	78.43000 +0.29	78.65	77.88	78.07	205,700
21 Apr 11	78.14000 +0.39	78.25	77.48	77.80	211,600
20 Apr 11	77.75000 +0.94	78.02	76.94	77.75	241,200
19 Apr 11	76.81000 +0.42	76.99	76.31	76.57	465,500
18 Apr 11	76.39000 -1.40	76.99	75.63	76.80	361,900
15 Apr 11	77.79000 +0.38	78.24	77.50	77.56	479,100
14 Apr 11	77.41000 +1.43	77.58	75.55	75.55	269,200
13 Apr 11	75.98000 -0.18	76.57	75.91	76.48	205,400
12 Apr 11	76.16000 +0.27	76.43	75.41	75.57	205,700
11 Apr 11	75.89000 +0.09	76.71	75.44	76.01	224,400
08 Apr 11	75.80000 -0.75	77.06	75.56	76.90	201,900
07 Apr 11	76.55000 -1.94	78.58	76.53	78.35	259,400
06 Apr 11	78.49000 +0.01	78.72	78.15	78.72	231,500
05 Apr 11	78.48000 -0.12	78.93	78.40	78.40	195,100
04 Apr 11	78.60000 +0.17	79.00	78.42	78.60	359,100
01 Apr 11	78.43000 +0.46	78.93	78.23	78.45	438,100
31 Mar 11	77.97000 +0.70	78.15	77.04	77.04	402,100
30 Mar 11	77.27000 +0.85	77.34	76.30	76.52	231,500
29 Mar 11	76.42000 +0.50	76.56	75.10	75.56	210,100
28 Mar 11	75.92000 -0.60	76.92	75.18	76.61	374,000
25 Mar 11	76.52000 +0.83	76.69	75.49	75.85	161,800
24 Mar 11	75.69000 +0.63	76.09	74.60	75.37	231,100
23 Mar 11	75.06000 -0.55	75.78	74.31	75.46	328,200
22 Mar 11	75.61000 -1.17	76.93	75.22	76.70	217,600
21 Mar 11	76.78000 +1.56	76.97	76.03	76.09	186,200
18 Mar 11	75.22000 +0.16	75.92	75.09	75.67	501,700
17 Mar 11	75.06000 -0.30	76.47	74.45	76.44	285,500
16 Mar 11	75.36000 -1.37	76.82	74.90	76.74	340,000
15 Mar 11	76.73000 +0.37	77.68	74.36	75.00	359,600
14 Mar 11	76.36000 -0.83	76.90	75.87	76.70	183,400
11 Mar 11	77.19000 +0.53	77.36	76.04	76.05	221,600
10 Mar 11	76.66000 -0.82	77.05	75.88	76.81	245,000
09 Mar 11	77.48000 -0.43	77.99	76.83	77.75	154,400
08 Mar 11	77.91000 +1.07	78.18	76.82	76.92	220,900
07 Mar 11	76.84000 -0.11	77.76	76.37	77.24	198,600
04 Mar 11	76.95000 -0.69	77.99	76.29	77.66	273,900
03 Mar 11	77.64000 +1.01	77.64	76.85	77.18	253,400
02 Mar 11	76.63000 -1.08	78.00	76.42	77.69	388,400
01 Mar 11	77.71000 -2.49	80.18	77.63	80.13	375,100
28 Feb 11	80.20000 +1.87	80.72	78.28	78.69	457,300
25 Feb 11	78.33000 +1.49	78.36	77.08	77.27	292,800
24 Feb 11	76.84000 -1.23	78.05	76.29	78.05	328,500
23 Feb 11	78.07000 -1.09	79.29	77.38	79.08	306,000
22 Feb 11	79.16000 -0.58	79.91	78.90	79.13	555,400
18 Feb 11	79.74000 -0.10	80.12	79.52	80.12	404,500
17 Feb 11	79.84000 +0.03	80.00	79.53	79.69	397,000
16 Feb 11	79.81000 +0.89	80.45	78.99	79.32	368,900
15 Feb 11	78.92000 -0.20	79.60	78.53	78.76	219,200
14 Feb 11	79.12000 +0.14	79.28	78.65	79.01	311,400
11 Feb 11	78.98000 +0.51	78.98	77.99	78.33	319,400
10 Feb 11	78.47000 +0.78	78.53	77.40	77.47	250,800
09 Feb 11	77.69000 -0.07	77.99	77.35	77.57	322,500
08 Feb 11	77.76000 +0.08	78.57	77.38	77.53	260,100
07 Feb 11	77.68000 +2.03	77.81	76.02	76.02	272,000
04 Feb 11	75.65000 -1.27	76.61	75.27	76.61	383,600
03 Feb 11	76.92000 -0.06	77.23	75.51	76.76	379,900
02 Feb 11	76.98000 -0.62	77.85	76.65	77.51	339,500
01 Feb 11	77.60000 +0.56	78.01	76.93	77.53	421,400
31 Jan 11	77.04000 +0.49	77.82	76.71	76.75	462,000
28 Jan 11	76.55000 -1.35	78.08	76.35	78.06	244,100
27 Jan 11	77.90000 +0.54	78.01	77.10	77.69	454,900
26 Jan 11	77.36000 -0.49	78.10	77.06	78.10	324,000
25 Jan 11	77.85000 +1.62	77.85	75.81	75.81	397,100
24 Jan 11	76.23000 +0.98	76.79	75.22	75.22	259,800
21 Jan 11	75.25000 -0.10	75.75	74.91	75.57	272,600
20 Jan 11	75.35000 -0.33	76.25	74.97	75.70	346,300
19 Jan 11	75.68000 -1.43	76.92	75.38	76.80	390,800
18 Jan 11	77.11000 +1.89	77.11	74.89	75.24	485,800
14 Jan 11	75.22000 +0.35	75.26	74.36	74.81	335,400
13 Jan 11	74.87000 -0.74	75.57	74.61	75.57	357,500
12 Jan 11	75.61000 +0.79	75.68	75.00	75.44	349,300
11 Jan 11	74.82000 -0.49	75.70	74.54	75.70	384,000
10 Jan 11	75.31000 -0.20	75.59	74.78	75.26	443,700
07 Jan 11	75.51000 +2.44	75.57	73.08	73.08	884,600
06 Jan 11	73.07000 -0.82	74.12	72.99	73.99	379,500
05 Jan 11	73.89000 +0.56	74.16	73.05	73.12	430,000
04 Jan 11	73.33000 -1.18	75.33	73.24	74.59	504,000
03 Jan 11	74.51000 +1.25	74.84	73.66	73.80	521,200
31 Dec 10	73.26000 +0.02	73.83	73.04	73.20	220,100
30 Dec 10	73.24000 +0.28	73.54	72.55	72.81	151,400
29 Dec 10	72.96000 -0.50	73.33	72.31	73.04	292,300
28 Dec 10	73.46000 +0.55	73.82	72.51	72.99	358,800
27 Dec 10	72.91000 +0.99	72.94	71.61	71.77	212,500
23 Dec 10	71.92000 -0.05	72.48	71.86	71.89	211,300
22 Dec 10	71.97000 +1.28	72.18	70.69	71.00	484,100
21 Dec 10	70.69000 +0.28	70.81	70.00	70.62	318,400
20 Dec 10	70.41000 +0.99	70.55	69.54	69.64	250,500
17 Dec 10	69.42000 -0.06	69.67	68.68	69.63	915,600
16 Dec 10	69.48000 +0.30	70.10	68.74	69.40	362,800
15 Dec 10	69.18000 -0.25	70.43	69.17	69.57	539,300
14 Dec 10	69.43000 +0.06	70.60	68.97	69.38	534,500
13 Dec 10	69.37000 +0.37	69.77	68.68	69.30	263,700
10 Dec 10	69.00000 +0.48	69.49	68.15	68.66	625,300
09 Dec 10	68.52000 -0.94	69.82	68.36	69.76	390,300
08 Dec 10	69.46000 -1.09	71.18	68.98	70.55	716,000
07 Dec 10	70.55000 +1.24	71.15	69.90	70.03	734,700
06 Dec 10	69.31000 +0.19	69.56	68.26	68.95	331,700
03 Dec 10	69.12000 +0.35	69.36	67.90	68.38	383,200
02 Dec 10	68.77000 +0.89	68.80	68.08	68.09	743,900
01 Dec 10	67.88000 +1.13	67.94	66.82	67.62	605,000
30 Nov 10	66.75000 -0.95	67.71	66.65	66.95	1,291,100
29 Nov 10	67.70000 +0.23	67.91	66.66	67.13	374,800
26 Nov 10	67.47000 -0.54	67.95	67.24	67.52	131,800
24 Nov 10	68.01000 +1.90	68.17	66.69	66.69	344,800
23 Nov 10	66.11000 -1.08	66.95	65.60	66.64	616,800
22 Nov 10	67.19000 -0.44	67.67	66.68	67.37	500,800
19 Nov 10	67.63000 -0.32	68.37	67.18	67.99	359,400
18 Nov 10	67.95000 -0.47	69.50	67.76	69.32	351,400
17 Nov 10	68.42000 +0.59	69.05	67.75	68.03	368,800
16 Nov 10	67.83000 -1.93	69.50	67.49	69.41	716,400
15 Nov 10	69.76000 -1.34	71.68	69.63	71.34	440,500
12 Nov 10	71.10000 -0.96	72.36	70.85	71.65	454,300
11 Nov 10	72.06000 -0.36	72.80	71.77	71.88	360,600
10 Nov 10	72.42000 +0.86	72.57	71.69	71.69	446,200
09 Nov 10	71.56000 -2.65	76.19	71.14	75.07	626,400
08 Nov 10	74.21000 +0.14	74.60	73.60	73.70	545,300
05 Nov 10	74.07000 +0.01	75.26	73.56	74.06	453,400
04 Nov 10	74.06000 -0.02	75.25	73.01	74.93	821,000
03 Nov 10	74.08000 -0.72	74.80	73.35	74.67	453,500
02 Nov 10	74.80000 +1.26	75.35	73.88	74.23	471,600
01 Nov 10	73.54000 +0.06	74.52	72.99	73.83	284,000
29 Oct 10	73.48000 +0.05	74.10	73.20	73.29	264,600
28 Oct 10	73.43000 -0.63	74.82	72.83	74.46	163,900
27 Oct 10	74.06000 +0.16	74.52	73.24	73.50	604,400
26 Oct 10	73.90000 -0.87	74.54	73.62	74.34	307,500
25 Oct 10	74.77000 -0.17	75.69	74.54	75.46	238,900
22 Oct 10	74.94000 +0.21	75.31	74.46	74.99	172,800
21 Oct 10	74.73000 +0.02	75.70	73.65	75.04	338,600
20 Oct 10	74.71000 +0.98	75.16	74.01	74.10	491,800
19 Oct 10	73.73000 -1.34	75.30	73.44	74.33	491,300
18 Oct 10	75.07000 +1.81	75.16	73.31	73.31	695,200
15 Oct 10	73.26000 -0.17	74.20	72.92	74.00	247,400
14 Oct 10	73.43000 +0.75	73.52	72.32	72.52	486,800
13 Oct 10	72.68000 +1.39	73.33	71.31	71.75	425,200
12 Oct 10	71.29000 -0.29	71.53	70.65	71.48	399,200
11 Oct 10	71.58000 +0.48	71.80	70.86	71.10	285,200
08 Oct 10	71.10000 +0.51	71.21	70.44	70.76	252,900
07 Oct 10	70.59000 -0.60	71.93	70.02	71.62	562,400
06 Oct 10	71.19000 -1.16	72.49	70.82	72.35	301,400
05 Oct 10	72.35000 +0.91	72.44	70.70	71.96	1,050,200
04 Oct 10	71.44000 +0.39	71.49	70.26	70.95	628,600
01 Oct 10	71.05000 +1.05	71.07	69.63	70.69	506,800
30 Sep 10	70.00000 +0.38	71.00	69.26	69.95	968,400
29 Sep 10	69.62000 -0.54	69.80	69.05	69.71	528,700
28 Sep 10	70.16000 +0.47	70.25	68.71	69.70	458,300
27 Sep 10	69.69000 -0.32	70.25	68.90	69.96	446,300
24 Sep 10	70.01000 +1.46	70.15	69.22	69.51	645,400
23 Sep 10	68.55000 -1.95	70.26	68.19	69.60	764,200
22 Sep 10	70.50000 -2.41	70.53	69.69	70.10	4,548,300
21 Sep 10	72.91000 -0.45	73.89	72.60	73.34	246,800
20 Sep 10	73.36000 +1.19	73.64	72.24	72.68	544,700
17 Sep 10	72.17000 +0.44	72.21	71.50	72.21	396,900
16 Sep 10	71.73000 -0.33	72.40	71.58	71.81	158,400
15 Sep 10	72.06000 +0.16	72.57	71.32	71.58	477,600
14 Sep 10	71.90000 +0.15	72.40	71.34	71.57	326,900
13 Sep 10	71.75000 +1.40	71.90	70.55	71.11	440,200
10 Sep 10	70.35000 +0.04	70.81	70.02	70.35	397,000
09 Sep 10	70.31000 -0.96	72.38	69.87	72.14	277,800
08 Sep 10	71.27000 +0.37	71.95	70.99	71.15	234,600
07 Sep 10	70.90000 -0.96	71.81	70.87	71.44	403,200
03 Sep 10	71.86000 +1.16	72.19	70.97	71.78	430,600
02 Sep 10	70.70000 +0.89	71.11	69.51	70.22	587,500
01 Sep 10	69.81000 +0.44	70.93	69.29	70.71	1,069,600
31 Aug 10	69.37000 -0.19	70.07	68.72	69.23	737,600
30 Aug 10	69.56000 -0.49	71.35	69.47	69.64	525,300
27 Aug 10	70.05000 +1.09	70.41	67.88	69.60	535,800
26 Aug 10	68.96000 -0.30	69.91	68.64	69.74	347,300
25 Aug 10	69.26000 +1.39	69.50	67.34	67.34	411,400
24 Aug 10	67.87000 +0.12	68.36	66.62	66.67	494,300
23 Aug 10	67.75000 -0.11	68.84	67.69	68.33	326,300
20 Aug 10	67.86000 -0.71	68.41	66.68	68.12	397,600
19 Aug 10	68.57000 -1.78	70.26	68.29	69.97	477,400
18 Aug 10	70.35000 +1.15	71.02	68.64	69.20	601,500
17 Aug 10	69.20000 +1.73	69.88	67.47	68.32	489,800
16 Aug 10	67.47000 +0.12	68.25	66.69	66.90	313,100
13 Aug 10	67.35000 -0.90	68.65	67.17	67.98	344,700
12 Aug 10	68.25000 -1.32	69.26	67.88	68.60	511,600
11 Aug 10	69.57000 -1.61	70.56	68.36	69.68	1,471,400
10 Aug 10	71.18000 -2.07	72.29	70.46	72.20	445,700
09 Aug 10	73.25000 +0.91	73.43	72.04	72.04	297,800
06 Aug 10	72.34000 +0.70	72.49	70.66	70.66	323,500
05 Aug 10	71.64000 -0.54	72.75	71.19	71.96	335,000
04 Aug 10	72.18000 +0.18	72.60	71.50	72.11	239,400
03 Aug 10	72.00000 -0.83	72.51	71.58	72.22	371,600
02 Aug 10	72.83000 +2.28	72.96	70.60	71.93	832,100
30 Jul 10	70.55000 +0.62	70.78	69.18	69.22	330,900
29 Jul 10	69.93000 -1.50	72.24	69.57	72.05	339,600
28 Jul 10	71.43000 -0.66	72.92	71.05	71.80	616,400
27 Jul 10	72.09000 -0.50	73.75	71.41	73.18	648,800
26 Jul 10	72.59000 +1.68	72.71	70.61	71.10	424,400
23 Jul 10	70.91000 +1.18	71.04	68.28	69.43	393,500
22 Jul 10	69.73000 +3.50	70.05	66.87	67.42	439,500
21 Jul 10	66.23000 -1.67	68.55	65.84	68.30	357,300
20 Jul 10	67.90000 +2.55	68.03	63.95	64.30	391,700
19 Jul 10	65.35000 +0.99	65.61	63.74	64.65	285,800
16 Jul 10	64.36000 -1.98	66.00	63.93	65.81	569,500
15 Jul 10	66.34000 -0.53	67.02	65.15	67.02	191,300
14 Jul 10	66.87000 -0.36	67.60	66.00	66.51	224,100
13 Jul 10	67.23000 +2.17	67.50	65.57	65.93	376,600
12 Jul 10	65.06000 -0.15	65.55	64.19	64.80	184,500
09 Jul 10	65.21000 +0.21	65.97	64.61	65.00	328,500
08 Jul 10	65.00000 +0.31	66.16	64.02	65.63	429,500
07 Jul 10	64.69000 +3.86	64.73	60.88	60.89	744,800
06 Jul 10	60.83000 -0.92	64.07	60.11	62.92	575,300
02 Jul 10	61.75000 -1.66	64.20	61.51	63.84	595,100
01 Jul 10	63.41000 +0.04	64.06	61.63	63.45	634,100
30 Jun 10	63.37000 -0.41	64.68	63.07	63.82	975,400
29 Jun 10	63.78000 -3.85	66.66	63.32	66.16	572,100
28 Jun 10	67.63000 -0.86	68.72	67.51	68.63	289,000
25 Jun 10	68.49000 +0.59	69.50	68.00	68.27	810,100
24 Jun 10	67.90000 -1.38	69.07	67.42	68.62	639,200
23 Jun 10	69.28000 +0.39	70.35	68.00	68.82	495,100
22 Jun 10	68.89000 -2.98	72.74	68.59	71.84	862,900
21 Jun 10	71.87000 -1.31	74.42	71.60	74.00	662,800
18 Jun 10	73.18000 -0.21	74.03	72.98	73.94	623,500
17 Jun 10	73.39000 +1.16	73.77	72.04	72.53	568,200
16 Jun 10	72.23000 -0.57	73.00	71.46	72.56	750,800
15 Jun 10	72.80000 +0.89	73.19	71.73	72.68	808,000
14 Jun 10	71.91000 +0.75	73.36	71.11	72.25	839,900
11 Jun 10	71.16000 +1.68	71.67	68.68	69.07	491,000
10 Jun 10	69.48000 +3.62	69.95	66.64	67.25	554,700
09 Jun 10	65.86000 +0.66	67.42	65.27	65.66	530,700
08 Jun 10	65.20000 +2.65	65.39	61.47	62.76	800,900
07 Jun 10	62.55000 +0.19	64.29	62.24	62.77	441,600
04 Jun 10	62.36000 -3.38	65.08	62.15	64.29	495,200
03 Jun 10	65.74000 -0.08	66.24	64.96	65.67	322,400
02 Jun 10	65.82000 +1.57	65.88	63.14	64.48	485,100
01 Jun 10	64.25000 -1.33	66.14	64.10	65.05	323,000
28 May 10	65.58000 -1.02	67.01	65.45	66.25	383,700
27 May 10	66.60000 +3.68	66.69	63.84	64.51	344,900
26 May 10	62.92000 -0.22	64.98	62.62	63.74	386,700
25 May 10	63.14000 -0.07	63.29	60.69	61.33	389,700
24 May 10	63.21000 -0.39	64.74	62.94	63.15	462,800
21 May 10	63.60000 +1.57	64.25	60.48	61.60	720,800
20 May 10	62.03000 -3.08	64.20	62.00	63.42	700,900
19 May 10	65.11000 -0.14	66.17	62.84	64.94	633,500
18 May 10	65.25000 -1.63	68.16	64.93	67.77	504,200
17 May 10	66.88000 -0.09	68.37	65.43	67.27	1,679,600
14 May 10	66.97000 -2.84	69.78	65.88	69.07	1,490,100
13 May 10	69.81000 -1.16	71.20	69.58	70.82	472,700
12 May 10	70.97000 +1.03	71.47	69.97	70.41	684,300
11 May 10	69.94000 +0.18	70.64	68.18	69.00	478,100
10 May 10	69.76000 +4.75	69.77	67.45	68.57	705,300
07 May 10	65.01000 -1.96	68.27	64.20	66.88	966,400
06 May 10	66.97000 -3.20	69.98	62.35	69.74	827,600
05 May 10	70.17000 -0.86	71.79	69.20	70.27	411,800
04 May 10	71.03000 -1.99	72.86	70.49	72.12	909,900
03 May 10	73.02000 +2.21	73.22	71.06	71.08	936,000
30 Apr 10	70.81000 -3.10	74.32	70.75	74.04	547,100
29 Apr 10	73.91000 +1.89	74.25	72.19	72.61	738,400
28 Apr 10	72.02000 -0.14	73.16	71.66	72.62	337,300
27 Apr 10	72.16000 -2.44	74.62	71.92	74.21	437,100
26 Apr 10	74.60000 +0.41	75.18	73.81	74.25	389,200
23 Apr 10	74.19000 +3.23	74.31	70.68	71.17	557,200
22 Apr 10	70.96000 +0.41	71.17	69.87	69.95	420,100
21 Apr 10	70.55000 -0.04	71.15	69.56	70.45	605,800
20 Apr 10	70.59000 +1.06	70.62	68.99	70.00	258,800
19 Apr 10	69.53000 +0.13	70.40	68.44	68.90	269,500
16 Apr 10	69.40000 -0.84	70.71	68.79	70.03	451,900
15 Apr 10	70.24000 -1.61	72.27	70.08	71.76	587,300
14 Apr 10	71.85000 -0.91	73.42	71.43	73.13	494,300
13 Apr 10	72.76000 +1.26	73.31	71.39	71.53	277,900
12 Apr 10	71.50000 -1.06	72.69	71.13	72.57	298,900
09 Apr 10	72.56000 +1.36	72.66	71.20	71.25	410,200
08 Apr 10	71.20000 +0.18	71.60	70.55	70.82	306,300
07 Apr 10	71.02000 -0.82	72.41	70.58	71.84	481,100
06 Apr 10	71.84000 +2.07	71.93	69.08	69.57	1,089,800
05 Apr 10	69.77000 +1.74	69.93	67.96	68.25	320,500
01 Apr 10	68.03000 +0.43	68.41	67.55	67.92	641,600
31 Mar 10	67.60000 -0.57	68.42	67.31	67.99	549,500
30 Mar 10	68.17000 -0.43	68.51	67.79	68.28	416,400
29 Mar 10	68.60000 +0.37	68.81	67.91	68.56	222,400
26 Mar 10	68.23000 +0.36	68.68	67.48	67.80	445,200
25 Mar 10	67.87000 +0.47	69.03	67.69	67.82	364,400
24 Mar 10	67.40000 +0.41	67.94	66.46	66.63	705,900
23 Mar 10	66.99000 -0.51	67.14	65.83	67.11	468,500
22 Mar 10	67.50000 +0.91	67.79	65.72	66.03	226,900
19 Mar 10	66.59000 -0.86	67.58	66.51	67.49	280,200
18 Mar 10	67.45000 +0.11	68.26	67.27	67.34	397,400
17 Mar 10	67.34000 +0.42	67.62	66.69	66.93	325,200
16 Mar 10	66.92000 +1.66	67.00	65.08	65.30	550,700
15 Mar 10	65.26000 +0.25	65.53	64.14	65.03	421,000
12 Mar 10	65.01000 +0.11	65.44	64.54	65.09	233,300
11 Mar 10	64.90000 +0.08	65.30	64.24	64.33	360,900
10 Mar 10	64.82000 +0.20	65.00	64.05	64.46	321,200
09 Mar 10	64.62000 +0.15	65.89	63.82	64.04	358,500
08 Mar 10	64.47000 +1.19	64.67	63.03	63.25	259,600
05 Mar 10	63.28000 +1.09	63.60	62.25	62.57	582,000
04 Mar 10	62.19000 -0.24	63.07	61.95	62.46	531,000
03 Mar 10	62.43000 +0.03	62.95	61.72	62.39	581,600
02 Mar 10	62.40000 +0.50	62.49	61.69	62.36	571,100
01 Mar 10	61.90000 +0.28	62.16	61.55	61.90	299,800
26 Feb 10	61.62000 -0.38	62.58	61.38	62.04	606,700
25 Feb 10	62.00000 +0.32	62.13	60.49	60.93	528,400
24 Feb 10	61.68000 -0.08	62.04	61.36	61.68	554,300
23 Feb 10	61.76000 +0.41	62.17	61.09	61.21	799,300
22 Feb 10	61.35000 -0.24	62.18	61.31	62.02	402,600
19 Feb 10	61.59000 -0.10	62.03	61.26	61.47	326,700
18 Feb 10	61.69000 +0.62	62.00	60.81	60.82	496,600
17 Feb 10	61.07000 -0.13	61.67	60.58	61.27	277,200
16 Feb 10	61.20000 +2.82	61.40	59.14	59.19	551,100
12 Feb 10	58.38000 +1.49	58.46	56.13	56.13	518,300
11 Feb 10	56.89000 -0.45	57.39	55.54	57.04	579,700
10 Feb 10	57.34000 +0.09	57.74	56.12	57.15	425,200
09 Feb 10	57.25000 -0.12	58.30	56.50	58.30	604,600
08 Feb 10	57.37000 -1.91	59.51	57.34	59.51	346,400
05 Feb 10	59.28000 +0.61	59.63	57.54	58.67	381,100
04 Feb 10	58.67000 -2.69	60.95	58.64	60.77	595,500
03 Feb 10	61.36000 -0.14	61.54	60.35	61.00	576,800
02 Feb 10	61.50000 +0.78	61.59	60.12	60.72	467,200
01 Feb 10	60.72000 +0.99	61.01	59.89	60.18	423,000
29 Jan 10	59.73000 -0.53	60.94	59.31	60.36	613,700
28 Jan 10	60.26000 -0.61	60.99	59.68	60.99	344,400
27 Jan 10	60.87000 +0.01	61.15	59.45	60.74	418,800
26 Jan 10	60.86000 -1.19	61.50	60.58	61.43	671,900
25 Jan 10	62.05000 +0.17	62.57	61.32	62.57	681,300
22 Jan 10	61.88000 -0.42	63.02	61.05	62.30	975,100
21 Jan 10	62.30000 -1.69	64.14	61.96	64.12	867,900
20 Jan 10	63.99000 +0.54	64.40	63.03	64.07	961,100
19 Jan 10	63.45000 +0.74	63.79	62.65	62.88	1,163,200
15 Jan 10	62.71000 -0.78	64.17	62.71	63.30	692,900
14 Jan 10	63.49000 -0.02	63.71	62.81	63.47	438,400
13 Jan 10	63.51000 +0.17	64.19	63.20	63.70	827,500
12 Jan 10	63.34000 +0.09	63.58	62.60	62.70	1,281,900
11 Jan 10	63.25000 +0.33	63.92	62.70	63.64	443,100
08 Jan 10	62.92000 -0.21	63.53	62.68	63.06	665,200
07 Jan 10	63.13000 +0.58	63.49	62.10	62.55	850,900
06 Jan 10	62.55000 -0.33	63.38	62.14	62.99	566,700
05 Jan 10	62.88000 -0.67	63.77	62.35	63.50	527,000
04 Jan 10	63.55000 -0.74	65.35	62.92	64.69	467,100
31 Dec 09	64.29000 -0.96	65.58	63.58	65.22	428,200
30 Dec 09	65.25000 -0.56	65.44	64.37	65.32	250,000
29 Dec 09	65.81000 -1.17	67.43	65.40	66.78	262,600
28 Dec 09	66.98000 +0.00	68.24	66.64	66.78	367,000

Alexandria Real Estate Equities Inc (REIT)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	42.65000 +2.02	43.01	40.77	40.95	3,118,471
19 Oct 26	40.63000 -0.99	41.47	39.95	41.47	2,958,078
16 Oct 26	41.62000 -0.72	42.72	41.02	42.59	2,199,274
15 Oct 26	42.34000 +0.84	42.98	41.86	42.25	2,378,923
14 Oct 26	41.50000 -2.32	43.68	41.34	43.28	2,845,322
13 Oct 26	43.82000 -0.30	45.20	43.51	44.73	1,859,510
12 Oct 26	44.12000 -1.39	44.92	43.50	44.82	2,206,703
09 Oct 26	45.51000 -0.09	45.80	44.80	45.62	1,195,480
08 Oct 26	45.60000 +0.39	45.71	44.20	45.02	2,972,243
07 Oct 26	45.21000 -0.71	46.48	45.15	45.72	2,114,771
06 Oct 26	45.92000 +0.04	47.12	45.79	46.12	1,639,534
05 Oct 26	45.88000 -1.49	48.03	45.58	46.99	2,207,126
02 Oct 26	47.37000 +0.34	48.22	47.00	47.31	2,065,307
01 Oct 26	47.03000 -0.43	47.53	45.66	47.19	3,202,789
30 Sep 26	47.46000 -1.01	48.10	47.18	47.98	1,549,136
29 Sep 26	48.47000 -0.19	49.07	47.97	48.52	1,428,498
28 Sep 26	48.66000 -1.27	49.90	47.87	49.90	1,860,013
25 Sep 26	49.93000 -0.55	50.66	49.38	50.30	1,506,146
24 Sep 26	50.48000 -1.38	51.87	50.38	50.93	1,630,482
23 Sep 26	51.86000 -1.99	53.93	51.53	53.44	1,937,859
22 Sep 26	53.85000 +0.51	54.69	53.37	53.94	1,461,799
21 Sep 26	53.34000 +0.04	54.29	53.28	53.39	1,887,965
18 Sep 26	53.30000 -3.04	57.28	53.21	56.70	4,100,667
17 Sep 26	56.34000 +2.82	56.66	53.70	53.70	3,356,301
16 Sep 26	53.52000 +0.59	53.65	52.16	53.15	2,048,143
15 Sep 26	52.93000 +0.97	53.28	51.43	51.67	1,715,147
14 Sep 26	51.96000 +0.82	52.71	51.21	51.38	1,697,845
11 Sep 26	51.14000 +1.58	51.18	49.23	49.23	2,190,734
10 Sep 26	49.56000 -0.78	50.82	49.24	50.39	1,372,711
09 Sep 26	50.34000 -0.43	51.03	50.01	50.74	1,016,366
08 Sep 26	50.77000 -1.88	52.50	50.55	52.28	1,196,468
04 Sep 26	52.65000 -0.04	53.42	51.72	52.08	909,379
03 Sep 26	52.69000 -0.03	54.12	52.26	54.00	1,430,305
02 Sep 26	52.72000 +1.09	53.31	51.12	51.78	1,641,219
01 Sep 26	51.63000 +0.34	52.94	50.58	51.27	1,671,555
31 Aug 26	51.29000 -0.28	51.53	50.64	51.08	2,190,370
28 Aug 26	51.57000 -0.71	52.81	51.54	52.49	1,323,507
27 Aug 26	52.28000 -0.69	53.05	52.06	52.45	1,429,752
26 Aug 26	52.97000 +0.07	53.24	51.98	52.77	2,163,658
25 Aug 26	52.90000 -1.14	54.66	52.35	54.51	2,802,381
24 Aug 26	54.04000 +0.55	54.71	53.07	53.12	2,365,187
21 Aug 26	53.49000 +0.55	54.01	51.81	53.30	2,997,228
20 Aug 26	52.94000 +2.39	53.29	50.15	50.78	2,912,602
19 Aug 26	50.55000 +4.71	50.90	46.74	46.80	3,142,731
18 Aug 26	45.84000 -1.10	47.19	45.78	46.98	2,195,100
17 Aug 26	46.94000 -1.20	47.95	46.10	47.63	2,275,999
14 Aug 26	48.14000 -0.28	48.57	48.01	48.37	1,199,134
13 Aug 26	48.42000 +0.36	48.81	47.85	47.85	1,872,680
12 Aug 26	48.06000 -0.06	48.37	47.66	48.11	1,115,881
11 Aug 26	48.12000 -0.23	48.96	47.82	48.31	1,358,180
10 Aug 26	48.35000 -1.39	49.46	47.51	49.12	1,882,849
07 Aug 26	49.74000 +1.26	50.17	48.15	48.70	1,819,771
06 Aug 26	48.48000 -1.62	50.88	48.45	50.85	1,533,793
05 Aug 26	50.10000 +1.23	50.49	47.54	49.38	2,623,779
04 Aug 26	48.87000 -4.16	52.49	48.52	51.90	4,081,757
03 Aug 26	53.03000 +1.58	53.34	52.28	52.30	2,358,560
31 Jul 26	51.45000 -1.04	52.63	51.20	52.06	1,555,837
30 Jul 26	52.49000 -1.28	53.67	51.90	53.35	1,292,921
29 Jul 26	53.77000 -0.23	55.74	53.43	54.44	2,417,911
28 Jul 26	54.00000 +2.61	54.05	51.95	52.01	2,623,352
27 Jul 26	51.39000 +0.45	52.21	50.94	51.13	1,434,441
24 Jul 26	50.94000 +0.82	51.15	49.76	50.48	1,027,738
23 Jul 26	50.12000 +0.48	50.86	49.00	49.30	1,169,454
22 Jul 26	49.64000 -0.97	51.05	49.43	51.00	1,149,518
21 Jul 26	50.61000 +0.56	50.79	49.59	49.60	1,593,487
20 Jul 26	50.05000 -0.17	50.84	49.63	50.22	1,368,539
17 Jul 26	50.22000 +0.08	50.88	49.73	50.14	1,158,192
16 Jul 26	50.14000 +1.44	50.21	48.82	49.16	1,293,259
15 Jul 26	48.70000 +1.20	49.45	47.70	47.70	1,323,940
14 Jul 26	47.50000 -0.58	48.44	47.19	48.25	1,425,868
13 Jul 26	48.08000 +0.20	48.81	47.54	48.12	1,347,979
10 Jul 26	47.88000 -0.63	49.20	47.33	48.80	1,769,727
09 Jul 26	48.51000 +0.47	49.08	47.96	48.03	1,262,032
08 Jul 26	48.04000 -1.37	49.02	47.87	48.99	1,596,200
07 Jul 26	49.41000 -0.46	51.50	49.33	50.04	1,695,868
06 Jul 26	49.87000 -2.71	52.72	49.54	52.31	1,658,110
02 Jul 26	52.58000 -0.43	53.73	52.48	53.48	1,581,501
01 Jul 26	53.01000 +0.16	54.12	52.23	52.80	1,376,743
30 Jun 26	52.85000 -2.74	54.62	52.85	54.06	1,535,777
29 Jun 26	55.59000 +0.37	55.69	54.03	54.85	2,127,211
26 Jun 26	55.22000 +1.93	56.20	53.63	53.63	3,495,057
25 Jun 26	53.29000 +2.05	53.33	50.82	51.90	1,732,585
24 Jun 26	51.24000 -0.36	52.68	50.87	51.97	1,482,943
23 Jun 26	51.60000 +0.87	52.02	50.63	50.74	1,386,177
22 Jun 26	50.73000 -0.30	51.39	50.35	51.39	1,147,908
18 Jun 26	51.03000 +1.82	51.50	49.79	50.31	2,334,407
17 Jun 26	49.21000 -2.55	52.03	48.86	51.55	1,306,384
16 Jun 26	51.76000 -0.62	53.03	51.28	52.31	2,029,890
15 Jun 26	52.38000 -0.79	54.69	52.31	54.24	1,301,793
12 Jun 26	53.17000 +0.40	54.35	52.56	52.64	1,352,699
11 Jun 26	52.77000 +0.46	53.24	51.47	51.93	1,798,846
10 Jun 26	52.31000 -0.64	53.57	52.16	52.60	2,221,752
09 Jun 26	52.95000 +2.69	55.14	50.65	50.65	4,013,790
08 Jun 26	50.26000 -1.02	52.31	50.19	51.73	2,357,901
05 Jun 26	51.28000 -1.84	53.03	51.13	52.55	2,635,216
04 Jun 26	53.12000 +1.85	53.29	51.85	52.16	1,944,768
03 Jun 26	51.27000 -1.47	52.61	51.25	52.28	2,266,991
02 Jun 26	52.74000 +4.11	53.37	47.88	48.61	4,242,808
01 Jun 26	48.63000 -1.05	49.72	48.50	48.70	1,415,300
29 May 26	49.68000 -0.38	51.00	48.98	50.00	2,926,773
28 May 26	50.06000 +0.13	50.53	49.22	49.62	1,412,713
27 May 26	49.93000 +1.46	50.06	48.72	49.00	1,487,752
26 May 26	48.47000 +0.10	48.98	47.76	48.97	1,238,795
22 May 26	48.37000 +0.52	48.52	47.67	47.94	1,393,558
21 May 26	47.85000 +0.01	48.25	47.01	47.40	1,392,006
20 May 26	47.84000 +2.00	48.17	45.70	46.11	1,541,720
19 May 26	45.84000 -0.84	46.64	45.44	46.35	1,461,513
18 May 26	46.68000 +1.71	46.73	45.15	45.40	1,641,964
15 May 26	44.97000 -1.20	46.13	44.81	45.78	1,518,136
14 May 26	46.17000 -1.10	48.01	46.11	47.75	1,679,480
13 May 26	47.27000 +0.77	47.37	45.54	46.53	1,715,815
12 May 26	46.50000 +0.50	46.88	45.44	46.01	1,655,314
11 May 26	46.00000 -0.26	46.85	45.56	46.05	1,979,485
08 May 26	46.26000 +0.68	46.90	45.81	45.83	1,904,823
07 May 26	45.58000 -0.25	46.95	45.43	46.11	3,019,060
06 May 26	45.83000 +2.03	47.13	44.65	44.65	3,981,951
05 May 26	43.80000 +2.66	44.08	41.33	41.76	2,236,807
04 May 26	41.14000 -0.25	41.66	40.21	40.53	2,503,904
01 May 26	41.39000 +0.88	41.83	40.04	40.58	2,408,530
30 Apr 26	40.51000 -0.54	41.33	40.23	40.92	2,376,024
29 Apr 26	41.05000 +0.64	41.38	40.10	40.11	3,809,283
28 Apr 26	40.41000 -5.15	44.13	39.41	43.90	6,070,830
27 Apr 26	45.56000 -1.84	47.86	45.32	47.77	2,399,933
24 Apr 26	47.40000 +1.02	47.53	45.78	46.35	1,724,187
23 Apr 26	46.38000 -0.27	47.00	45.04	46.50	2,631,880
22 Apr 26	46.65000 -1.16	48.53	46.47	48.20	1,655,495
21 Apr 26	47.81000 -1.17	49.00	46.93	48.89	1,420,291
20 Apr 26	48.98000 +0.35	49.14	47.93	48.10	1,613,427
17 Apr 26	48.63000 +0.68	49.18	48.10	48.20	1,916,957
16 Apr 26	47.95000 +0.34	48.95	47.04	47.85	2,781,555
15 Apr 26	47.61000 +2.22	47.77	45.06	45.40	2,312,235
14 Apr 26	45.39000 +1.64	45.47	43.37	43.60	2,769,080
13 Apr 26	43.75000 +1.14	43.76	42.00	42.26	2,004,928
10 Apr 26	42.61000 -1.38	44.66	41.73	43.99	2,475,711
09 Apr 26	43.99000 -0.85	45.08	43.70	44.73	1,979,054
08 Apr 26	44.84000 +0.71	45.46	44.51	45.30	2,497,091
07 Apr 26	44.13000 +1.08	44.29	42.80	42.80	2,149,216
06 Apr 26	43.05000 -0.18	43.44	42.54	42.83	2,133,625
02 Apr 26	43.23000 -0.06	43.25	41.44	42.75	4,101,647
01 Apr 26	43.29000 -3.13	46.50	43.25	46.50	4,207,454
31 Mar 26	46.42000 +0.13	47.36	46.12	46.29	3,243,379
30 Mar 26	46.29000 +0.25	47.55	45.05	46.85	2,426,194
27 Mar 26	46.04000 -1.97	47.91	45.60	47.78	1,815,175
26 Mar 26	48.01000 +0.73	48.69	47.17	47.17	1,675,531
25 Mar 26	47.28000 -0.10	47.56	46.06	46.89	2,005,920
24 Mar 26	47.38000 -0.77	48.61	47.13	47.60	1,571,562
23 Mar 26	48.15000 +0.76	49.23	47.75	48.66	2,046,998
20 Mar 26	47.39000 -2.13	49.18	47.19	48.92	4,501,422
19 Mar 26	49.52000 +1.21	49.61	47.97	48.17	1,396,317
18 Mar 26	48.31000 -1.09	49.15	48.28	48.80	1,233,817
17 Mar 26	49.40000 +1.09	50.08	49.11	49.13	2,352,649
16 Mar 26	48.31000 -0.10	49.05	48.05	48.93	1,960,860
13 Mar 26	48.41000 -1.84	51.20	48.18	51.20	2,277,099
12 Mar 26	50.25000 +0.08	51.16	49.45	49.78	2,967,908
11 Mar 26	50.17000 -0.88	51.03	49.88	50.84	1,837,195
10 Mar 26	51.05000 -0.13	51.81	50.15	51.00	1,370,716
09 Mar 26	51.18000 +0.45	51.43	48.44	49.85	2,240,333
06 Mar 26	50.73000 -1.06	51.26	49.60	50.87	1,625,361
05 Mar 26	51.79000 -1.79	53.40	51.51	52.94	1,393,627
04 Mar 26	53.58000 +1.36	53.60	51.60	52.08	2,156,636
03 Mar 26	52.22000 -0.41	52.73	49.50	51.24	2,269,908
02 Mar 26	52.63000 -1.41	53.92	52.57	53.40	2,246,129
27 Feb 26	54.04000 -1.08	54.59	52.50	54.27	11,919,681
26 Feb 26	55.12000 +1.06	55.27	54.20	54.26	1,765,660
25 Feb 26	54.06000 +0.34	54.16	52.51	53.61	1,784,276
24 Feb 26	53.72000 -0.03	55.21	53.17	53.55	1,882,136
23 Feb 26	53.75000 +0.10	53.89	52.82	53.36	1,516,373
20 Feb 26	53.65000 +0.25	53.90	52.62	53.45	1,270,343
19 Feb 26	53.40000 -0.76	54.25	52.81	54.13	1,454,668
18 Feb 26	54.16000 -0.25	55.02	53.93	54.28	1,470,151
17 Feb 26	54.41000 +1.92	55.01	52.23	54.00	2,270,392
13 Feb 26	52.49000 +2.09	53.36	51.01	51.19	2,003,321
12 Feb 26	50.40000 -3.36	54.65	50.10	53.70	3,303,229
11 Feb 26	53.76000 -3.10	57.31	53.71	56.94	2,406,838
10 Feb 26	56.86000 +0.66	57.20	56.10	56.53	1,662,660
09 Feb 26	56.20000 +0.30	56.32	54.37	55.60	1,322,594
06 Feb 26	55.90000 +0.76	56.07	54.39	55.00	1,774,239
05 Feb 26	55.14000 -0.17	55.64	53.67	54.95	1,992,899
04 Feb 26	55.31000 +1.49	56.52	54.16	54.16	3,046,167
03 Feb 26	53.82000 -0.33	54.53	53.14	53.67	2,366,232
02 Feb 26	54.15000 -0.49	55.28	53.70	54.56	2,451,927
30 Jan 26	54.64000 +0.59	55.03	53.17	54.35	5,351,639
29 Jan 26	54.05000 -0.56	55.34	53.14	55.01	3,037,386
28 Jan 26	54.61000 -3.53	58.74	54.55	58.40	3,013,285
27 Jan 26	58.14000 +0.98	59.25	56.20	57.35	3,859,269
26 Jan 26	57.16000 -2.53	59.75	57.13	59.50	4,446,929
23 Jan 26	59.69000 +1.60	59.76	57.85	57.87	1,922,185
22 Jan 26	58.09000 -0.36	59.38	57.91	58.61	2,833,323
21 Jan 26	58.45000 +0.93	58.73	57.58	57.86	3,623,034
20 Jan 26	57.52000 -0.37	57.71	56.01	56.92	3,140,639
16 Jan 26	57.89000 +0.63	58.22	56.78	56.96	2,667,644
15 Jan 26	57.26000 +1.12	57.59	55.92	56.30	2,247,376
14 Jan 26	56.14000 +1.50	56.34	54.64	54.72	2,294,358
13 Jan 26	54.64000 +0.28	54.90	53.61	54.67	1,759,462
12 Jan 26	54.36000 +0.39	54.74	53.15	53.97	1,722,229
09 Jan 26	53.97000 +0.70	54.24	52.94	53.50	3,244,721
08 Jan 26	53.27000 +1.09	53.94	51.70	52.20	2,640,334
07 Jan 26	52.18000 -0.20	53.62	52.03	52.94	3,279,563
06 Jan 26	52.38000 +2.84	52.44	49.47	49.63	2,610,181
05 Jan 26	49.54000 +0.57	50.11	48.66	48.72	2,264,109
02 Jan 26	48.97000 +0.03	49.56	48.10	48.79	1,782,884
31 Dec 25	48.94000 -0.53	49.27	48.58	48.75	2,003,490
30 Dec 25	49.47000 +0.30	49.60	48.92	49.18	2,004,419
29 Dec 25	49.17000 +0.57	50.08	48.85	48.99	2,206,813
26 Dec 25	48.60000 -0.16	48.69	48.01	48.67	1,448,076
24 Dec 25	48.76000 +0.69	48.84	47.64	47.91	852,923
23 Dec 25	48.07000 -0.55	48.48	47.85	48.42	1,858,775
22 Dec 25	48.62000 +0.68	48.64	47.71	48.10	2,351,179
19 Dec 25	47.94000 -1.01	49.14	47.47	48.80	7,372,672
18 Dec 25	48.95000 +1.39	49.17	47.54	47.72	2,950,824
17 Dec 25	47.56000 +0.59	47.88	46.80	46.97	2,251,230
16 Dec 25	46.97000 -0.44	47.78	45.72	46.99	3,114,839
15 Dec 25	47.41000 +0.77	47.80	46.82	47.40	2,516,706
12 Dec 25	46.64000 +1.07	46.72	45.72	45.91	2,258,599
11 Dec 25	45.57000 -0.90	47.19	45.44	46.62	2,037,370
10 Dec 25	46.47000 +1.18	46.61	45.21	45.50	2,990,956
09 Dec 25	45.29000 +0.32	45.91	44.84	44.90	3,131,542
08 Dec 25	44.97000 -0.51	45.92	44.10	45.90	5,938,223
05 Dec 25	45.48000 -1.11	47.49	45.47	46.10	5,032,870
04 Dec 25	46.59000 -1.83	48.02	46.10	48.01	4,913,250
03 Dec 25	48.42000 -5.41	52.57	47.57	52.13	7,313,777
02 Dec 25	53.83000 +0.73	54.17	52.96	53.31	2,102,348
01 Dec 25	53.10000 -0.57	53.60	52.39	52.86	2,822,537
28 Nov 25	53.67000 +0.10	54.45	53.40	53.53	1,046,416
26 Nov 25	53.57000 +0.92	54.17	52.27	52.29	2,033,109
25 Nov 25	52.65000 +1.43	52.88	51.55	51.60	1,709,011
24 Nov 25	51.22000 +0.33	51.58	50.60	51.00	2,736,813
21 Nov 25	50.89000 +2.03	51.75	48.99	49.06	2,770,801
20 Nov 25	48.86000 -0.65	50.46	48.66	49.82	2,336,359
19 Nov 25	49.51000 -1.29	51.00	49.30	50.80	2,640,069
18 Nov 25	50.80000 -0.04	51.12	50.22	50.60	2,743,892
17 Nov 25	50.84000 -1.45	52.54	50.51	52.34	2,567,025
14 Nov 25	52.29000 +0.05	52.73	51.63	52.00	1,748,936
13 Nov 25	52.24000 -1.54	53.67	52.16	53.22	2,288,141
12 Nov 25	53.78000 -1.07	54.91	53.70	54.40	2,413,798
11 Nov 25	54.85000 +0.59	55.11	53.77	54.72	2,013,889
10 Nov 25	54.26000 -1.35	56.35	54.22	55.87	2,677,681
07 Nov 25	55.61000 +2.44	55.65	52.95	53.17	2,933,179
06 Nov 25	53.17000 -1.30	54.97	52.94	54.43	2,318,673
05 Nov 25	54.47000 +0.48	54.85	53.08	54.29	3,101,585
04 Nov 25	53.99000 -1.70	55.71	53.94	55.04	3,066,442
03 Nov 25	55.69000 -2.53	58.10	55.37	56.84	3,423,041
31 Oct 25	58.22000 +1.85	58.69	55.30	56.00	4,121,000
30 Oct 25	56.37000 -2.39	58.06	55.02	55.34	7,471,154
29 Oct 25	58.76000 -4.18	63.60	57.62	62.20	7,089,062
28 Oct 25	62.94000 -14.93	69.78	62.56	69.78	12,233,553
27 Oct 25	77.87000 +0.46	78.00	76.92	77.93	1,297,467
24 Oct 25	77.41000 +0.50	78.51	77.27	77.69	1,314,285
23 Oct 25	76.91000 -0.86	78.29	76.88	77.73	1,190,555
22 Oct 25	77.77000 +0.98	78.29	76.69	77.09	1,195,808
21 Oct 25	76.79000 +0.06	77.19	75.83	76.81	1,325,904
20 Oct 25	76.73000 +1.74	77.36	75.24	75.27	1,614,370
17 Oct 25	74.99000 -0.24	75.99	74.27	75.12	1,226,691
16 Oct 25	75.23000 -0.98	77.29	75.11	76.66	1,932,036
15 Oct 25	76.21000 +1.14	78.54	75.50	75.62	1,588,219
14 Oct 25	75.07000 +1.20	75.36	73.38	73.62	1,310,727
13 Oct 25	73.87000 -0.05	74.29	72.83	73.88	1,560,471
10 Oct 25	73.92000 -0.51	74.50	72.90	74.45	2,706,083
09 Oct 25	74.43000 -0.79	76.23	74.02	75.22	2,503,104
08 Oct 25	75.22000 -2.87	78.75	75.16	77.50	3,423,808
07 Oct 25	78.09000 -1.90	80.50	77.88	80.10	2,997,663
06 Oct 25	79.99000 -3.81	84.30	79.76	84.11	2,193,147
03 Oct 25	83.80000 +0.10	85.37	83.58	84.33	1,998,104
02 Oct 25	83.70000 +0.24	83.97	82.52	83.10	1,118,530
01 Oct 25	83.46000 +0.12	83.63	81.47	82.11	1,264,036
30 Sep 25	83.34000 -1.08	83.42	81.78	82.95	1,300,539
29 Sep 25	84.42000 +0.57	84.53	83.07	84.34	1,442,952
26 Sep 25	83.85000 -0.31	85.15	82.61	84.64	1,333,439
25 Sep 25	84.16000 -1.73	85.78	84.10	85.51	1,073,047
24 Sep 25	85.89000 -1.08	86.74	85.85	86.51	895,450
23 Sep 25	86.97000 +1.08	87.54	86.35	86.74	985,067
22 Sep 25	85.89000 -0.30	86.32	84.88	85.98	1,145,639
19 Sep 25	86.19000 -1.26	88.24	86.15	88.07	3,832,565
18 Sep 25	87.45000 +2.31	87.85	85.63	86.37	1,401,688
17 Sep 25	85.14000 -0.61	88.00	85.14	86.08	1,142,937
16 Sep 25	85.75000 +0.18	86.58	84.86	86.02	1,067,883
15 Sep 25	85.57000 +0.65	86.20	84.62	85.77	1,272,190
12 Sep 25	84.92000 +0.18	85.80	84.21	84.91	1,560,059
11 Sep 25	84.74000 +0.74	85.80	84.18	84.18	1,311,836
10 Sep 25	84.00000 +0.28	84.64	83.42	83.64	1,326,968
09 Sep 25	83.72000 -1.84	85.36	83.47	85.36	1,268,238
08 Sep 25	85.56000 +0.86	85.79	83.18	83.78	1,499,812
05 Sep 25	84.70000 +1.81	85.55	83.50	83.77	1,008,248
04 Sep 25	82.89000 +1.33	83.01	81.31	82.02	696,723
03 Sep 25	81.56000 +0.65	81.73	80.26	80.45	997,794
02 Sep 25	80.91000 -1.53	81.89	80.44	81.39	1,226,466
29 Aug 25	82.44000 +0.61	82.69	81.57	81.88	890,870
28 Aug 25	81.83000 +0.11	82.05	80.64	81.71	793,818
27 Aug 25	81.72000 +0.89	82.51	80.88	81.10	905,406
26 Aug 25	80.83000 +0.41	81.38	79.76	80.21	1,814,290
25 Aug 25	80.42000 -0.51	81.00	79.65	80.68	940,090
22 Aug 25	80.93000 +3.52	81.42	77.59	77.80	1,139,490
21 Aug 25	77.41000 -0.05	77.54	76.51	76.77	716,307
20 Aug 25	77.46000 -0.81	79.23	77.24	78.40	949,159
19 Aug 25	78.27000 +1.06	79.35	77.51	77.86	1,290,755
18 Aug 25	77.21000 +1.10	78.16	76.00	76.23	1,596,165
15 Aug 25	76.11000 +1.60	76.30	74.55	74.75	1,890,978
14 Aug 25	74.51000 -0.47	74.88	73.01	73.84	1,144,041
13 Aug 25	74.98000 +1.29	75.27	73.10	73.73	1,498,382
12 Aug 25	73.69000 +1.83	73.73	71.55	72.45	1,967,741
11 Aug 25	71.86000 -2.35	74.85	71.64	74.30	1,928,947
08 Aug 25	74.21000 -0.35	75.43	73.97	74.55	915,043
07 Aug 25	74.56000 +0.71	75.60	73.51	74.64	2,092,945
06 Aug 25	73.85000 -4.29	78.51	73.64	78.40	2,984,769
05 Aug 25	78.14000 +1.02	78.53	77.01	77.68	1,013,504
04 Aug 25	77.12000 +1.11	77.53	75.66	76.13	1,303,122
01 Aug 25	76.01000 -0.42	77.04	74.71	76.72	1,745,352
31 Jul 25	76.43000 -1.60	78.18	76.23	77.55	2,659,092
30 Jul 25	78.03000 -1.45	80.15	77.47	79.81	1,290,807
29 Jul 25	79.48000 +0.36	79.58	78.66	79.25	1,169,909
28 Jul 25	79.12000 -3.07	81.74	79.12	81.74	1,233,404
25 Jul 25	82.19000 +0.14	82.48	79.00	81.96	1,805,460
24 Jul 25	82.05000 -0.89	83.03	82.00	82.47	1,407,961
23 Jul 25	82.94000 +2.25	83.36	80.53	81.02	3,143,895
22 Jul 25	80.69000 +2.42	81.66	77.90	78.71	2,554,211
21 Jul 25	78.27000 +0.10	79.37	77.97	78.89	1,204,158
18 Jul 25	78.17000 -0.72	79.30	77.79	78.83	1,471,583
17 Jul 25	78.89000 +0.74	79.59	78.06	78.16	1,602,560
16 Jul 25	78.15000 +0.83	79.20	77.01	77.70	1,297,363
15 Jul 25	77.32000 -1.29	79.66	77.20	79.05	1,343,271
14 Jul 25	78.61000 -0.94	80.36	78.11	79.74	2,185,266
11 Jul 25	79.55000 +0.26	80.00	77.75	78.00	1,310,761
10 Jul 25	79.29000 +2.22	79.76	77.05	77.21	1,422,745
09 Jul 25	77.07000 +0.05	78.38	76.22	77.42	1,304,094
08 Jul 25	77.02000 +1.98	77.52	74.81	74.83	1,864,998
07 Jul 25	75.04000 -1.88	77.07	74.53	76.59	2,172,572
03 Jul 25	76.92000 +0.65	77.19	75.99	76.38	904,443
02 Jul 25	76.27000 +1.78	76.43	74.55	74.61	1,735,072
01 Jul 25	74.49000 +1.86	76.15	72.05	72.28	1,795,028
30 Jun 25	72.63000 -0.74	72.82	70.98	72.27	1,593,810
27 Jun 25	73.37000 -0.84	74.75	73.04	74.03	2,400,772
26 Jun 25	74.21000 +0.53	74.82	73.46	74.13	1,860,308
25 Jun 25	73.68000 -1.69	75.00	73.25	74.33	2,026,337
24 Jun 25	75.37000 +2.45	75.80	73.02	73.02	2,917,750
23 Jun 25	72.92000 +1.55	73.05	71.21	71.64	1,749,982
20 Jun 25	71.37000 +0.49	72.20	71.11	71.35	3,295,077
18 Jun 25	70.88000 -0.34	72.04	70.83	71.47	1,656,540
17 Jun 25	71.22000 -1.42	72.61	70.89	72.09	1,370,052
16 Jun 25	72.64000 +0.53	73.16	71.91	72.83	1,787,183
13 Jun 25	72.11000 -0.95	73.02	71.50	72.10	1,126,749
12 Jun 25	73.06000 -0.13	73.29	72.28	73.17	984,745
11 Jun 25	73.19000 -0.14	74.45	72.81	73.65	1,563,541
10 Jun 25	73.33000 +1.58	74.37	71.79	72.22	1,764,974
09 Jun 25	71.75000 +1.22	72.54	70.60	70.98	1,276,064
06 Jun 25	70.53000 +0.98	71.31	70.10	70.42	1,144,776
05 Jun 25	69.55000 -1.02	71.15	69.32	70.32	1,417,865
04 Jun 25	70.57000 +0.27	71.36	70.10	70.59	1,723,563
03 Jun 25	70.30000 +0.70	70.50	68.43	69.60	1,624,826
02 Jun 25	69.60000 -0.59	70.00	68.30	70.00	1,535,566
30 May 25	70.19000 -1.06	71.00	69.73	70.65	2,295,767
29 May 25	71.25000 +1.58	71.95	70.25	70.25	1,587,529
28 May 25	69.67000 -0.69	70.56	69.05	70.46	1,314,509
27 May 25	70.36000 +2.53	70.57	68.04	69.16	2,219,616
23 May 25	67.83000 -0.78	68.48	67.37	67.80	1,310,458
22 May 25	68.61000 +0.04	69.03	67.49	68.59	1,624,071
21 May 25	68.57000 -3.61	71.81	68.53	71.65	1,870,951
20 May 25	72.18000 -1.87	73.77	72.11	73.19	1,481,204
19 May 25	74.05000 +1.20	74.39	71.60	72.00	1,899,308
16 May 25	72.85000 +1.29	72.88	71.28	71.75	1,599,478
15 May 25	71.56000 +0.57	71.60	70.20	70.97	1,847,348
14 May 25	70.99000 -1.41	72.25	70.15	71.92	2,692,086
13 May 25	72.40000 -1.83	75.46	71.73	74.62	2,025,636
12 May 25	74.23000 +0.16	76.75	73.06	76.25	2,399,044
09 May 25	74.07000 +0.38	74.62	73.48	73.84	1,349,727
08 May 25	73.69000 +1.80	74.72	71.84	72.36	1,791,146
07 May 25	71.89000 +0.32	72.57	71.35	71.60	1,828,969
06 May 25	71.57000 -1.97	73.43	71.51	73.00	1,653,481
05 May 25	73.54000 -0.93	74.52	73.17	74.00	1,809,006
02 May 25	74.47000 +1.05	75.52	73.89	75.05	1,388,843
01 May 25	73.42000 +0.76	74.27	71.95	73.00	1,668,297
30 Apr 25	72.66000 +0.09	72.94	70.57	71.64	2,478,961
29 Apr 25	72.57000 -4.41	75.50	71.63	75.07	3,466,192
28 Apr 25	76.98000 +1.10	77.22	75.58	76.13	1,677,682
25 Apr 25	75.88000 -1.38	77.56	75.10	77.00	1,219,238
24 Apr 25	77.26000 +0.29	77.76	76.51	77.22	1,114,786
23 Apr 25	76.97000 +0.71	80.05	76.44	78.19	1,462,263
22 Apr 25	76.26000 +0.53	77.88	75.53	76.87	1,449,960
21 Apr 25	75.73000 -2.11	76.79	74.46	76.47	1,657,475
17 Apr 25	77.84000 +0.72	78.81	77.29	77.62	1,628,004
16 Apr 25	77.12000 -2.00	79.73	76.43	78.99	1,549,824
15 Apr 25	79.12000 -0.58	80.46	78.89	79.45	1,286,512
14 Apr 25	79.70000 +2.78	80.37	77.58	78.02	2,157,525
11 Apr 25	76.92000 +2.35	76.94	73.45	74.34	2,649,650
10 Apr 25	74.57000 -6.25	80.20	73.43	79.44	2,971,615
09 Apr 25	80.82000 +3.88	81.43	71.57	75.00	4,107,286
08 Apr 25	76.94000 -0.87	81.32	75.70	80.58	3,032,658
07 Apr 25	77.81000 -3.47	82.71	76.50	79.02	3,549,040
04 Apr 25	81.28000 -4.97	84.79	81.20	84.50	2,673,261
03 Apr 25	86.25000 -6.08	91.47	86.00	90.76	1,789,735
02 Apr 25	92.33000 +1.18	92.87	90.09	90.85	1,299,684
01 Apr 25	91.15000 -1.36	93.54	90.07	93.28	1,560,198
31 Mar 25	92.51000 -3.09	94.84	91.15	94.43	2,112,083
28 Mar 25	95.60000 -0.11	96.56	94.85	96.56	883,992
27 Mar 25	95.71000 -0.42	97.54	95.41	96.44	901,918
26 Mar 25	96.13000 +0.15	97.67	95.50	96.46	885,077
25 Mar 25	95.98000 -1.57	97.44	95.06	97.28	1,026,647
24 Mar 25	97.55000 +1.28	98.27	96.40	96.84	855,915
21 Mar 25	96.27000 -0.71	97.09	95.41	96.53	2,197,849
20 Mar 25	96.98000 -0.71	98.22	96.66	97.62	1,086,839
19 Mar 25	97.69000 -0.70	98.72	96.73	98.42	1,488,112
18 Mar 25	98.39000 -1.13	99.58	97.63	99.33	1,065,590
17 Mar 25	99.52000 +0.36	101.21	99.17	99.20	1,044,158
14 Mar 25	99.16000 +2.51	99.35	96.59	97.92	816,380
13 Mar 25	96.65000 -1.87	100.29	96.49	98.61	1,040,315
12 Mar 25	98.52000 -0.75	99.75	97.76	99.26	1,060,224
11 Mar 25	99.27000 -2.90	102.73	98.80	102.50	1,174,110
10 Mar 25	102.17000 -0.32	105.14	101.69	102.87	1,411,456
07 Mar 25	102.49000 +2.69	103.17	100.00	100.02	1,015,243
06 Mar 25	99.80000 -2.39	101.49	98.56	101.49	1,080,534
05 Mar 25	102.19000 +1.70	102.36	99.30	99.59	994,622
04 Mar 25	100.49000 -1.01	102.04	99.67	101.61	1,215,192
03 Mar 25	101.50000 -0.76	103.49	100.86	102.53	1,175,971
28 Feb 25	102.26000 +1.32	102.55	100.21	101.21	1,757,227
27 Feb 25	100.94000 +1.86	101.79	99.07	99.15	986,139
26 Feb 25	99.08000 -1.85	101.00	98.95	101.00	882,858
25 Feb 25	100.93000 +3.75	101.57	97.50	97.66	1,743,605
24 Feb 25	97.18000 +1.61	97.59	95.00	96.13	1,024,360
21 Feb 25	95.57000 +0.05	96.06	94.82	95.50	1,101,207
20 Feb 25	95.52000 +0.21	96.09	94.94	95.31	1,284,559
19 Feb 25	95.31000 -0.47	95.91	94.80	95.11	1,105,055
18 Feb 25	95.78000 +0.93	96.00	94.54	94.54	1,333,886
14 Feb 25	94.85000 -0.97	97.74	94.81	96.25	683,172
13 Feb 25	95.82000 +0.59	95.85	94.91	95.50	860,468
12 Feb 25	95.23000 +0.27	95.32	93.25	93.56	1,247,382
11 Feb 25	94.96000 -0.55	95.53	94.69	94.69	1,264,787
10 Feb 25	95.51000 -0.45	96.36	94.74	95.90	1,333,879
07 Feb 25	95.96000 -0.66	96.86	95.11	96.70	847,686
06 Feb 25	96.62000 -0.40	97.88	96.04	97.84	898,913
05 Feb 25	97.02000 +2.55	97.33	94.41	95.48	1,056,402
04 Feb 25	94.47000 -0.11	94.97	93.80	94.50	983,157
03 Feb 25	94.58000 -2.77	96.81	94.36	96.24	1,215,876
31 Jan 25	97.35000 +1.50	98.04	95.13	95.46	4,063,728
30 Jan 25	95.85000 +0.06	98.41	95.02	97.50	1,560,210
29 Jan 25	95.79000 -1.46	98.66	95.45	97.78	1,584,009
28 Jan 25	97.25000 -4.86	101.68	96.06	101.57	2,387,886
27 Jan 25	102.11000 +0.48	104.44	101.63	102.28	2,603,347
24 Jan 25	101.63000 +1.18	102.18	100.12	100.18	857,377
23 Jan 25	100.45000 -0.18	101.10	99.11	100.87	1,283,937
22 Jan 25	100.63000 -2.18	102.15	100.56	102.15	644,603
21 Jan 25	102.81000 +1.02	103.49	102.18	102.28	1,164,729
17 Jan 25	101.79000 +1.70	102.74	99.99	100.46	1,084,025
16 Jan 25	100.09000 +1.66	100.36	98.09	98.60	1,020,005
15 Jan 25	98.43000 +0.62	100.77	97.80	100.56	915,814
14 Jan 25	97.81000 +0.14	98.49	97.48	97.66	967,648
13 Jan 25	97.67000 +2.68	97.80	94.35	95.11	1,611,259
10 Jan 25	94.99000 -2.40	96.56	94.57	96.00	1,777,355
08 Jan 25	97.39000 +0.03	97.59	96.25	97.00	1,880,096
07 Jan 25	97.36000 -0.37	99.47	97.21	98.40	1,847,442
06 Jan 25	97.73000 -1.43	100.33	97.63	99.23	1,432,306
03 Jan 25	99.16000 +1.66	99.68	97.52	97.60	1,093,769
02 Jan 25	97.50000 -0.05	98.01	96.33	97.87	1,132,387
31 Dec 24	97.55000 -0.25	97.87	96.45	97.16	1,324,431
30 Dec 24	97.80000 -0.55	98.22	96.44	98.00	1,063,130
27 Dec 24	98.35000 -1.29	100.38	97.84	98.95	1,302,018
26 Dec 24	99.64000 +0.20	100.27	98.60	98.78	634,814
24 Dec 24	99.44000 +0.53	99.48	97.81	98.35	424,278
23 Dec 24	98.91000 -0.26	99.17	97.14	98.44	1,392,894
20 Dec 24	99.17000 +1.88	100.75	98.03	98.55	3,780,009
19 Dec 24	97.29000 -0.64	99.66	97.21	99.01	1,849,462
18 Dec 24	97.93000 -4.38	103.01	97.90	101.92	2,233,355
17 Dec 24	102.31000 +0.94	103.13	100.40	101.00	1,461,697
16 Dec 24	101.37000 -1.29	103.97	101.34	102.12	1,285,228
13 Dec 24	102.66000 -0.01	102.82	101.39	102.28	1,192,999
12 Dec 24	102.67000 -0.72	104.05	102.56	103.01	932,086
11 Dec 24	103.39000 -1.11	105.02	103.04	104.73	976,047
10 Dec 24	104.50000 -2.25	107.07	104.14	107.07	972,088
09 Dec 24	106.75000 +2.90	107.19	104.30	104.97	1,495,120
06 Dec 24	103.85000 -1.58	106.00	103.51	105.43	1,097,045
05 Dec 24	105.43000 +0.50	105.64	103.38	104.57	1,185,781
04 Dec 24	104.93000 -3.09	108.22	103.48	107.83	1,994,626
03 Dec 24	108.02000 -1.68	109.65	107.83	109.05	994,752
02 Dec 24	109.70000 -0.53	110.32	109.05	110.00	1,114,204
29 Nov 24	110.23000 -0.29	111.51	110.00	110.36	715,271
27 Nov 24	110.52000 -1.23	112.42	110.36	110.89	813,620
26 Nov 24	111.75000 -0.29	112.19	110.88	111.82	1,133,650
25 Nov 24	112.04000 +3.74	112.35	109.32	109.32	2,269,893
22 Nov 24	108.30000 +2.41	108.32	105.78	106.00	1,198,766
21 Nov 24	105.89000 +1.58	106.25	104.14	104.36	1,183,941
20 Nov 24	104.31000 -0.18	104.62	102.89	103.99	1,134,903
19 Nov 24	104.49000 -0.73	105.23	104.06	104.80	1,002,910
18 Nov 24	105.22000 -0.36	105.30	103.68	104.92	1,577,743
15 Nov 24	105.58000 -2.69	107.53	104.90	106.79	1,238,314
14 Nov 24	108.27000 -0.76	109.43	107.98	108.84	1,011,952
13 Nov 24	109.03000 +0.70	110.54	108.62	109.52	864,735
12 Nov 24	108.33000 -3.03	111.48	108.19	110.78	966,229
11 Nov 24	111.36000 -2.68	114.69	110.94	114.00	1,739,620
08 Nov 24	114.04000 +0.32	114.55	113.17	113.60	875,562
07 Nov 24	113.72000 +0.68	113.98	112.20	112.95	689,517
06 Nov 24	113.04000 -0.80	116.52	110.70	114.50	1,228,545
05 Nov 24	113.84000 +0.85	114.16	111.95	112.00	790,432
04 Nov 24	112.99000 +2.13	113.05	111.11	111.45	1,123,850
01 Nov 24	110.86000 -0.69	112.94	110.54	112.57	1,113,809
31 Oct 24	111.55000 -1.86	113.48	111.37	112.60	1,427,696
30 Oct 24	113.41000 +1.76	114.80	111.50	111.78	1,521,216
29 Oct 24	111.65000 -1.07	113.07	111.38	112.72	1,387,028
28 Oct 24	112.72000 -0.30	114.53	112.63	113.90	1,186,698
25 Oct 24	113.02000 -3.33	116.90	112.98	116.20	1,214,707
24 Oct 24	116.35000 -3.55	120.58	116.30	119.53	1,495,886
23 Oct 24	119.90000 +1.93	121.20	117.66	118.05	1,934,185
22 Oct 24	117.97000 -1.55	120.65	115.79	120.65	2,141,823
21 Oct 24	119.52000 -2.27	121.70	119.29	121.51	1,803,266
18 Oct 24	121.79000 +0.54	122.25	120.96	122.25	1,759,796
17 Oct 24	121.25000 -1.42	122.67	121.15	122.17	1,265,586
16 Oct 24	122.67000 +1.47	123.10	121.68	122.08	749,836
15 Oct 24	121.20000 +1.20	122.63	120.53	120.67	1,118,180
14 Oct 24	120.00000 +2.40	120.06	116.88	117.27	1,162,120
11 Oct 24	117.60000 +2.50	118.01	115.80	115.80	1,251,366
10 Oct 24	115.10000 +0.69	115.14	113.92	114.09	1,525,066
09 Oct 24	114.41000 +0.61	114.41	113.08	114.17	744,981
08 Oct 24	113.80000 +0.24	114.00	112.58	113.80	917,066
07 Oct 24	113.56000 -1.34	114.41	112.37	114.29	1,003,022
04 Oct 24	114.90000 -0.48	115.26	112.94	115.02	1,079,877
03 Oct 24	115.38000 -0.86	116.25	114.11	115.52	1,024,035
02 Oct 24	116.24000 -0.87	116.69	114.81	115.86	1,713,356
01 Oct 24	117.11000 -1.64	119.73	116.54	119.06	1,708,378
30 Sep 24	118.75000 -2.27	120.38	117.08	118.86	2,060,344
27 Sep 24	121.02000 -0.57	123.76	120.89	123.00	1,114,141
26 Sep 24	121.59000 -2.67	125.51	121.21	125.51	1,104,905
25 Sep 24	124.26000 -0.15	125.60	123.73	124.75	1,234,788
24 Sep 24	124.41000 +2.23	125.22	121.25	121.77	1,075,090
23 Sep 24	122.18000 +0.93	122.47	121.48	121.94	690,971
20 Sep 24	121.25000 -0.97	121.93	119.77	121.35	1,839,946
19 Sep 24	122.22000 -1.64	125.50	122.01	125.42	1,330,531
18 Sep 24	123.86000 -0.15	125.53	123.00	124.01	1,434,435
17 Sep 24	124.01000 -0.70	125.54	123.20	124.93	903,183
16 Sep 24	124.71000 +0.29	125.63	123.34	124.87	923,085
13 Sep 24	124.42000 +2.51	125.63	122.75	122.95	1,966,004
12 Sep 24	121.91000 +1.33	122.47	119.23	120.72	828,403
11 Sep 24	120.58000 +0.82	120.72	116.89	118.42	1,319,554
10 Sep 24	119.76000 +1.51	120.40	118.28	119.17	899,343
09 Sep 24	118.25000 +1.96	118.97	115.99	116.49	870,213
06 Sep 24	116.29000 -1.09	117.83	115.47	117.83	719,101
05 Sep 24	117.38000 -0.21	119.62	117.19	118.58	726,029
04 Sep 24	117.59000 -0.84	120.36	116.82	118.74	732,275
03 Sep 24	118.43000 -1.14	119.07	117.65	118.79	812,369
30 Aug 24	119.57000 +1.75	119.62	117.37	118.78	1,029,472
29 Aug 24	117.82000 -1.29	119.33	116.92	119.11	1,083,499
28 Aug 24	119.11000 -1.45	120.88	118.81	120.25	705,366
27 Aug 24	120.56000 -1.09	121.04	119.38	120.96	536,595
26 Aug 24	121.65000 +0.45	123.25	120.78	122.52	1,277,460
23 Aug 24	121.20000 +2.84	122.21	118.33	118.85	818,850
22 Aug 24	118.36000 +2.55	118.79	115.44	115.89	1,349,418
21 Aug 24	115.81000 +1.00	115.89	114.11	115.15	621,305
20 Aug 24	114.81000 -0.81	115.75	114.71	115.41	449,183
19 Aug 24	115.62000 +0.93	115.67	114.66	114.85	606,433
16 Aug 24	114.69000 -0.35	115.54	114.00	114.85	839,094
15 Aug 24	115.04000 +1.80	115.99	112.92	113.70	753,060
14 Aug 24	113.24000 -0.42	114.76	113.14	114.10	527,171
13 Aug 24	113.66000 +2.07	114.04	111.57	112.74	663,623
12 Aug 24	111.59000 -2.06	113.51	111.04	113.18	766,502
09 Aug 24	113.65000 +0.37	113.96	112.38	113.78	441,932
08 Aug 24	113.28000 +0.99	113.84	111.93	112.30	585,165
07 Aug 24	112.29000 -2.93	116.70	112.05	116.30	939,405
06 Aug 24	115.22000 +3.08	117.27	112.10	112.27	1,164,472
05 Aug 24	112.14000 -1.22	114.11	108.61	110.84	1,271,774
02 Aug 24	113.36000 -1.66	114.67	111.28	113.78	1,645,838
01 Aug 24	115.02000 -2.27	118.74	113.77	118.45	1,145,808
31 Jul 24	117.29000 -1.73	120.08	117.14	118.93	1,171,783
30 Jul 24	119.02000 +1.60	119.17	116.96	117.86	1,094,620
29 Jul 24	117.42000 -1.50	118.38	116.47	117.43	733,975
26 Jul 24	118.92000 +2.91	119.65	117.00	117.16	920,061
25 Jul 24	116.01000 +0.44	116.88	114.63	115.16	1,325,778
24 Jul 24	115.57000 -5.84	120.99	115.57	120.99	1,564,160
23 Jul 24	121.41000 -4.43	125.30	119.32	124.01	1,862,401
22 Jul 24	125.84000 +0.63	126.37	124.31	125.40	929,656
19 Jul 24	125.21000 -1.11	126.55	124.17	126.41	918,382
18 Jul 24	126.32000 -2.76	130.14	126.18	128.39	699,258
17 Jul 24	129.08000 +1.49	129.20	127.10	127.24	713,943
16 Jul 24	127.59000 +0.53	128.80	127.19	128.48	685,729
15 Jul 24	127.06000 +1.04	127.41	125.22	126.05	673,168
12 Jul 24	126.02000 +1.19	128.83	125.80	126.26	1,565,389
11 Jul 24	124.83000 +7.89	125.09	119.50	119.93	1,372,840
10 Jul 24	116.94000 +0.90	117.00	115.42	116.49	639,913
09 Jul 24	116.04000 -0.61	116.71	115.11	116.32	599,095
08 Jul 24	116.65000 -0.15	117.79	115.85	117.10	428,269
05 Jul 24	116.80000 -0.29	118.06	116.33	117.22	534,360
03 Jul 24	117.09000 +0.03	118.72	117.09	117.27	373,079
02 Jul 24	117.06000 +1.25	117.18	115.66	116.25	705,787
01 Jul 24	115.81000 -1.16	117.69	114.80	116.29	742,141
28 Jun 24	116.97000 +0.58	117.10	115.03	115.76	1,078,721
27 Jun 24	116.39000 +0.71	116.42	114.67	115.61	561,975
26 Jun 24	115.68000 -0.59	116.36	115.14	115.37	588,318
25 Jun 24	116.27000 -1.76	118.47	115.00	117.67	701,943
24 Jun 24	118.03000 +1.47	118.69	116.43	117.00	829,872
21 Jun 24	116.56000 +1.22	116.66	115.18	115.67	1,879,376
20 Jun 24	115.34000 -0.33	116.21	114.77	115.21	758,122
18 Jun 24	115.67000 +0.50	116.24	114.63	115.37	664,975
17 Jun 24	115.17000 -1.15	116.40	114.69	115.70	775,223
14 Jun 24	116.32000 -0.76	117.39	115.63	116.21	495,429
13 Jun 24	117.08000 +1.35	118.20	115.02	116.10	616,581
12 Jun 24	115.73000 +2.17	119.33	115.31	117.44	928,308
11 Jun 24	113.56000 -0.36	114.58	113.42	113.50	858,942
10 Jun 24	113.92000 -0.57	115.11	112.77	113.85	781,621
07 Jun 24	114.49000 -1.92	115.70	112.68	114.10	985,716
06 Jun 24	116.41000 +0.09	116.99	114.55	115.18	703,365
05 Jun 24	116.32000 -1.19	117.74	115.83	117.65	778,663
04 Jun 24	117.51000 -0.16	118.86	117.03	117.03	882,009
03 Jun 24	117.67000 -1.33	119.52	117.13	119.52	1,193,941
31 May 24	119.00000 +2.70	119.07	116.33	117.31	2,141,069
30 May 24	116.30000 +1.05	117.21	115.56	116.30	839,239
29 May 24	115.25000 -1.72	115.49	113.78	114.83	684,112
28 May 24	116.97000 -1.43	120.00	116.86	119.20	753,751
24 May 24	118.40000 -0.19	120.00	118.21	119.21	481,080
23 May 24	118.59000 -4.19	122.63	118.13	122.13	697,888
22 May 24	122.78000 -0.71	124.44	122.14	123.12	573,690
21 May 24	123.49000 -0.22	124.26	122.84	123.04	481,244
20 May 24	123.71000 -0.46	124.45	123.45	124.17	380,384
17 May 24	124.17000 +0.11	124.65	123.08	124.59	486,408
16 May 24	124.06000 -1.11	125.71	124.00	125.17	771,465
15 May 24	125.17000 +1.15	127.17	124.96	126.81	743,893
14 May 24	124.02000 +3.30	124.32	122.23	122.25	688,379
13 May 24	120.72000 -0.87	122.64	120.03	122.55	407,073
10 May 24	121.59000 +1.05	122.03	120.66	121.22	551,651
09 May 24	120.54000 +2.44	121.25	118.48	118.63	428,487
08 May 24	118.10000 -1.61	118.96	117.58	118.67	513,245
07 May 24	119.71000 -0.16	121.56	119.16	121.30	658,193
06 May 24	119.87000 -0.64	122.08	119.24	121.88	508,373
03 May 24	120.51000 +2.34	122.30	119.43	120.90	706,001
02 May 24	118.17000 +1.38	118.36	116.17	118.36	815,876
01 May 24	116.79000 +0.92	120.01	115.00	115.63	765,057
30 Apr 24	115.87000 -3.28	118.64	115.75	117.91	1,052,513
29 Apr 24	119.15000 +2.91	119.17	117.35	117.99	700,185
26 Apr 24	116.24000 -1.06	118.90	116.19	117.53	883,529
25 Apr 24	117.30000 -2.35	118.24	115.49	117.46	1,379,873
24 Apr 24	119.65000 +0.16	119.82	116.89	118.15	875,472
23 Apr 24	119.49000 +0.92	123.19	119.29	121.29	1,239,382
22 Apr 24	118.57000 +2.88	118.86	115.72	116.36	1,043,536
19 Apr 24	115.69000 -0.82	118.45	115.06	117.22	939,573
18 Apr 24	116.51000 +0.06	117.47	114.66	117.20	1,136,775
17 Apr 24	116.45000 -0.54	118.36	116.41	117.29	610,906
16 Apr 24	116.99000 -2.19	118.50	116.16	118.50	778,045
15 Apr 24	119.18000 -2.66	123.85	118.42	123.51	572,476
12 Apr 24	121.84000 -2.06	123.62	121.24	123.60	532,420
11 Apr 24	123.90000 +1.14	124.70	121.88	123.83	689,595
10 Apr 24	122.76000 -6.84	124.71	121.72	124.57	689,802
09 Apr 24	129.60001 +2.89	129.81	127.23	127.25	724,035
08 Apr 24	126.71000 +2.13	126.90	125.35	125.50	716,820
05 Apr 24	124.58000 +2.07	124.82	121.00	121.28	551,071
04 Apr 24	122.51000 -0.99	125.96	122.28	125.18	654,362
03 Apr 24	123.50000 -0.47	124.09	122.35	123.82	613,030
02 Apr 24	123.97000 -1.53	124.68	122.69	123.93	722,175
01 Apr 24	125.50000 -3.41	129.34	125.23	129.34	613,673
28 Mar 24	128.91000 +1.23	129.65	128.36	128.45	811,751
27 Mar 24	127.68000 +3.49	127.71	123.94	124.40	1,162,374
26 Mar 24	124.19000 -2.28	127.07	124.04	127.07	1,046,444
25 Mar 24	126.47000 +0.94	127.50	126.08	126.08	1,235,133
22 Mar 24	125.53000 -3.06	129.23	124.87	128.90	858,106
21 Mar 24	128.59000 +2.43	129.75	126.46	127.21	959,041
20 Mar 24	126.16000 +2.65	127.01	122.80	122.91	914,479
19 Mar 24	123.51000 +0.07	124.32	122.20	123.12	630,195
18 Mar 24	123.44000 -0.31	124.83	122.97	124.10	903,936
15 Mar 24	123.75000 +0.26	124.88	121.98	121.98	2,079,511
14 Mar 24	123.49000 -1.70	124.71	121.31	124.45	1,261,451
13 Mar 24	125.19000 -0.76	127.42	124.78	126.13	767,366
12 Mar 24	125.95000 -0.92	127.23	124.26	126.51	625,520
11 Mar 24	126.87000 -0.30	128.37	126.68	127.00	941,505
08 Mar 24	127.17000 +3.02	127.99	125.78	125.86	768,728
07 Mar 24	124.15000 +0.55	125.23	123.65	124.50	620,573
06 Mar 24	123.60000 -0.52	125.67	122.48	125.57	873,024
05 Mar 24	124.12000 -1.89	126.04	123.70	125.04	878,068
04 Mar 24	126.01000 +1.74	126.72	122.28	124.26	1,043,278
01 Mar 24	124.27000 -0.46	124.41	121.75	123.91	948,466
29 Feb 24	124.73000 +3.33	126.64	122.56	123.30	1,848,822
28 Feb 24	121.40000 -0.30	124.13	120.42	120.53	1,358,277
27 Feb 24	121.70000 +2.59	122.10	120.10	120.51	939,986
26 Feb 24	119.11000 -2.82	121.63	118.43	121.50	769,147
23 Feb 24	121.93000 +0.86	123.20	120.72	121.09	767,570
22 Feb 24	121.07000 -0.35	122.26	119.95	121.63	1,289,625
21 Feb 24	121.42000 +2.59	121.57	118.06	118.80	1,009,421
20 Feb 24	118.83000 -0.45	119.31	117.57	118.05	899,274
16 Feb 24	119.28000 -0.10	119.91	116.67	116.96	880,349
15 Feb 24	119.38000 +6.04	119.45	114.80	114.80	933,170
14 Feb 24	113.34000 +0.57	114.51	112.59	113.80	1,297,796
13 Feb 24	112.77000 -5.18	114.01	111.19	113.91	1,278,533
12 Feb 24	117.95000 +1.75	119.19	116.89	116.89	1,226,980
09 Feb 24	116.20000 -1.70	118.18	114.80	117.23	1,231,711
08 Feb 24	117.90000 +0.68	118.89	116.48	116.77	1,026,548
07 Feb 24	117.22000 -0.41	118.50	116.00	118.00	1,074,249
06 Feb 24	117.63000 -0.38	119.52	117.27	117.73	1,500,110
05 Feb 24	118.01000 -3.45	119.46	117.53	119.16	1,275,511
02 Feb 24	121.46000 -1.01	122.01	117.80	119.69	1,839,229
01 Feb 24	122.47000 +1.57	122.53	117.43	120.50	1,322,418
31 Jan 24	120.90000 -0.30	125.05	119.12	122.03	1,498,924
30 Jan 24	121.20000 -5.24	124.70	121.15	124.49	1,739,848
29 Jan 24	126.44000 +2.09	126.81	123.99	124.70	1,604,922
26 Jan 24	124.35000 +0.93	124.56	122.36	123.81	1,052,959
25 Jan 24	123.42000 +2.65	123.84	121.96	123.04	843,363
24 Jan 24	120.77000 -1.22	124.43	120.19	123.96	960,473
23 Jan 24	121.99000 -1.42	124.52	121.67	124.52	1,276,724
22 Jan 24	123.41000 +0.06	124.74	122.58	124.03	1,187,835
19 Jan 24	123.35000 +1.39	123.91	120.76	122.63	1,025,409
18 Jan 24	121.96000 -1.23	123.78	120.69	122.84	1,000,902
17 Jan 24	123.19000 -3.37	126.84	121.42	123.72	1,139,269
16 Jan 24	126.56000 +0.31	127.07	124.00	124.50	867,115
12 Jan 24	126.25000 +0.38	128.82	126.00	127.46	893,831
11 Jan 24	125.87000 -3.26	128.75	125.29	127.94	908,962
10 Jan 24	129.13000 +0.79	130.15	128.15	128.97	532,045
09 Jan 24	128.34000 -1.41	129.43	127.24	127.91	629,250
08 Jan 24	129.75000 +3.24	130.40	126.45	126.51	909,329
05 Jan 24	126.51000 +0.84	127.78	123.07	124.19	825,301
04 Jan 24	125.67000 +0.32	126.87	123.22	124.58	844,444
03 Jan 24	125.35000 -3.96	126.97	122.79	126.97	1,053,305
02 Jan 24	129.31000 +2.54	131.36	126.00	127.00	964,675
29 Dec 23	126.77000 -2.13	129.38	126.64	127.99	988,262
28 Dec 23	128.89999 -0.37	128.97	127.20	127.34	677,005
27 Dec 23	129.27000 +0.16	129.54	128.04	129.00	707,745
26 Dec 23	129.11000 +1.36	129.89	127.65	128.00	631,685
22 Dec 23	127.75000 -1.14	131.44	126.94	129.65	1,016,466
21 Dec 23	128.89000 +2.41	129.63	127.25	128.29	894,508
20 Dec 23	126.48000 -3.06	131.82	126.36	129.52	1,540,184
19 Dec 23	129.53999 +0.45	130.31	128.40	130.18	1,180,857
18 Dec 23	129.09000 -1.05	131.12	128.67	131.06	1,395,907
15 Dec 23	130.14000 -4.31	133.51	128.34	132.76	2,974,359
14 Dec 23	134.45000 +8.90	135.45	129.59	129.59	3,055,447
13 Dec 23	125.55000 +8.61	126.22	116.77	117.03	2,164,293
12 Dec 23	116.94000 -2.50	119.25	116.15	117.89	1,539,130
11 Dec 23	119.44000 +0.00	119.65	117.91	118.88	944,928
08 Dec 23	119.44000 -2.52	121.69	118.65	121.69	1,258,990
07 Dec 23	121.96000 +0.13	124.27	120.73	121.65	1,693,873
06 Dec 23	121.83000 +2.12	123.90	120.87	121.15	1,653,067
05 Dec 23	119.71000 -0.18	119.97	118.33	119.10	1,671,804
04 Dec 23	119.89000 +1.75	120.42	117.24	117.58	1,789,747
01 Dec 23	118.14000 +8.74	118.55	108.87	109.52	3,033,254
30 Nov 23	109.40000 +0.39	109.92	108.21	109.01	1,507,484
29 Nov 23	109.01000 +1.29	113.31	108.83	108.98	1,766,645
28 Nov 23	107.72000 +2.70	108.02	103.01	104.82	1,327,800
27 Nov 23	105.02000 -0.16	105.80	103.87	104.41	1,071,198
24 Nov 23	105.18000 +0.59	105.41	103.43	104.27	312,859
22 Nov 23	104.59000 +0.82	105.53	103.65	105.03	535,433
21 Nov 23	103.77000 -0.71	104.65	102.70	103.47	770,579
20 Nov 23	104.48000 +0.76	104.69	102.24	103.72	945,928
17 Nov 23	103.72000 -0.09	105.16	102.93	105.16	908,194
16 Nov 23	103.81000 -1.90	106.34	103.55	106.00	1,030,873
15 Nov 23	105.71000 +0.39	108.62	105.21	105.31	1,472,219
14 Nov 23	105.32000 +11.01	105.60	98.55	99.16	2,209,075
13 Nov 23	94.31000 -1.35	95.30	93.17	95.00	832,854
10 Nov 23	95.66000 +1.08	95.89	94.12	95.38	998,217
09 Nov 23	94.58000 -5.36	100.71	94.27	100.47	1,341,440
08 Nov 23	99.94000 +0.34	100.99	98.75	100.32	814,949
07 Nov 23	99.60000 -1.65	101.14	99.27	100.79	857,611
06 Nov 23	101.25000 -1.07	102.33	100.28	102.00	1,045,661
03 Nov 23	102.32000 +4.45	103.77	100.36	100.54	1,612,790
02 Nov 23	97.87000 +4.97	98.50	95.11	95.23	1,593,702
01 Nov 23	92.90000 -0.23	93.50	91.25	92.92	992,411
31 Oct 23	93.13000 +0.10	93.97	90.73	93.92	1,405,482
30 Oct 23	93.03000 +1.37	94.50	91.70	92.95	1,668,389
27 Oct 23	91.66000 -2.34	94.63	91.23	94.63	1,076,509
26 Oct 23	94.00000 +2.01	94.77	92.15	92.50	1,107,138
25 Oct 23	91.99000 -3.58	95.40	91.65	95.15	2,085,098
24 Oct 23	95.57000 +1.20	96.67	93.04	93.32	1,734,862
23 Oct 23	94.37000 -0.69	95.67	93.51	94.23	1,538,391
20 Oct 23	95.06000 +0.34	95.86	94.26	95.22	1,314,775
19 Oct 23	94.72000 -2.85	98.36	94.47	96.94	1,248,503
18 Oct 23	97.57000 -3.36	100.29	97.48	99.71	1,001,279
17 Oct 23	100.93000 +0.03	102.44	99.92	100.00	832,726
16 Oct 23	100.90000 +2.02	101.35	98.11	99.80	1,209,416
13 Oct 23	98.88000 +0.61	99.54	96.88	98.81	987,534
12 Oct 23	98.27000 -3.19	101.12	97.14	100.97	1,024,600
11 Oct 23	101.46000 +1.01	102.56	100.62	100.90	883,990
10 Oct 23	100.45000 +0.00	102.15	99.41	100.06	1,061,867
09 Oct 23	100.45000 +2.68	100.87	97.04	97.04	1,124,108
06 Oct 23	97.77000 -0.23	98.43	95.31	96.42	1,106,326
05 Oct 23	98.00000 +0.17	98.44	95.64	97.95	1,181,205
04 Oct 23	97.83000 +0.64	98.61	95.21	97.94	1,194,259
03 Oct 23	97.19000 -0.99	98.72	96.03	98.72	1,727,324
02 Oct 23	98.18000 -1.92	99.93	96.85	99.58	1,464,952
29 Sep 23	100.10000 +0.79	102.29	98.97	101.20	1,938,087
28 Sep 23	99.31000 +0.42	100.10	97.06	98.00	1,162,167
27 Sep 23	98.89000 +0.39	100.28	98.38	99.21	1,358,328
26 Sep 23	98.50000 -2.39	101.22	98.02	99.98	1,352,560
25 Sep 23	100.89000 -0.37	101.07	100.01	100.48	1,452,200
22 Sep 23	101.26000 -1.67	103.23	101.06	103.11	2,000,321
21 Sep 23	102.93000 -9.31	111.71	102.88	111.20	2,527,718
20 Sep 23	112.24000 +0.45	114.40	112.02	113.00	697,680
19 Sep 23	111.79000 -0.53	112.77	110.95	112.00	757,330
18 Sep 23	112.32000 -1.41	113.79	111.31	113.76	836,899
15 Sep 23	113.73000 -0.40	114.35	113.05	113.93	1,892,239
14 Sep 23	114.13000 +3.33	114.36	111.64	112.05	981,496
13 Sep 23	110.80000 -0.96	112.57	110.24	111.72	1,001,849
12 Sep 23	111.76000 -0.90	113.00	110.59	112.05	1,056,593
11 Sep 23	112.66000 -2.35	115.24	112.52	115.01	983,255
08 Sep 23	115.01000 -1.35	116.82	114.76	116.60	591,108
07 Sep 23	116.36000 +0.41	117.07	115.36	115.45	741,291
06 Sep 23	115.95000 -0.42	116.68	114.46	115.96	625,322
05 Sep 23	116.37000 -0.58	117.64	116.11	116.53	767,913
01 Sep 23	116.95000 +0.61	117.75	116.44	117.07	803,032
31 Aug 23	116.34000 -1.48	117.85	115.95	117.85	1,251,288
30 Aug 23	117.82000 +0.58	118.00	116.74	117.13	602,710
29 Aug 23	117.24000 +1.47	117.55	115.36	116.08	530,152
28 Aug 23	115.77000 +0.43	117.91	115.71	116.12	915,034
25 Aug 23	115.34000 -0.82	117.43	115.13	116.67	755,447
24 Aug 23	116.16000 -1.12	119.10	115.96	117.61	631,521
23 Aug 23	117.28000 +2.86	117.46	115.00	115.00	493,810
22 Aug 23	114.42000 +0.15	114.92	113.54	114.72	542,375
21 Aug 23	114.27000 -0.83	115.10	113.10	114.86	674,416
18 Aug 23	115.10000 -1.08	116.14	114.40	114.83	848,203
17 Aug 23	116.18000 -0.55	117.90	116.13	116.73	686,179
16 Aug 23	116.73000 +0.16	117.52	116.08	116.30	726,630
15 Aug 23	116.57000 -3.23	118.69	116.18	118.38	978,122
14 Aug 23	119.80000 -2.32	121.85	119.35	121.28	701,995
11 Aug 23	122.12000 +0.43	123.19	120.62	120.98	469,701
10 Aug 23	121.69000 -0.74	124.44	121.27	123.28	674,276
09 Aug 23	122.43000 -0.06	123.96	121.27	122.02	971,653
08 Aug 23	122.49000 -1.73	122.86	120.27	121.82	600,621
07 Aug 23	124.22000 +3.47	124.50	120.93	120.93	637,073
04 Aug 23	120.75000 -1.63	122.64	120.03	122.30	1,157,485
03 Aug 23	122.38000 +0.16	122.57	119.39	121.74	898,954
02 Aug 23	122.22000 +0.16	122.61	120.61	121.07	880,241
01 Aug 23	122.06000 -3.62	125.73	121.85	125.39	1,080,716
31 Jul 23	125.68000 -0.83	127.81	124.93	126.65	1,863,917
28 Jul 23	126.51000 +0.71	127.77	125.84	127.70	894,267
27 Jul 23	125.80000 -1.55	129.76	125.75	127.55	1,325,016
26 Jul 23	127.35000 +3.60	127.70	123.74	123.74	1,164,939
25 Jul 23	123.75000 +0.64	125.79	122.54	124.43	982,209
24 Jul 23	123.11000 -0.12	124.37	122.11	123.00	762,206
21 Jul 23	123.23000 +1.98	123.86	120.66	121.57	1,342,209
20 Jul 23	121.25000 +1.83	121.69	118.29	119.81	908,779
19 Jul 23	119.42000 +2.55	120.75	117.57	118.70	880,185
18 Jul 23	116.87000 -0.61	118.42	116.08	117.56	760,335
17 Jul 23	117.48000 -2.09	119.42	117.44	119.23	632,452
14 Jul 23	119.57000 +0.64	119.71	117.75	119.05	679,842
13 Jul 23	118.93000 +1.17	119.23	116.60	117.97	961,667
12 Jul 23	117.76000 -0.62	120.16	117.72	119.99	1,137,191
11 Jul 23	118.38000 +2.32	118.61	116.26	116.83	713,784
10 Jul 23	116.06000 -0.95	116.91	115.36	116.25	870,000
07 Jul 23	117.01000 +0.04	118.28	116.02	116.28	705,167
06 Jul 23	116.97000 +0.00	117.31	113.00	114.99	1,062,613
05 Jul 23	116.97000 +0.85	118.53	114.67	115.81	1,289,716
03 Jul 23	116.12000 +2.63	116.94	113.46	113.63	532,113
30 Jun 23	113.49000 +0.12	114.57	111.69	114.45	1,509,370
29 Jun 23	113.37000 +0.84	113.38	110.26	110.50	972,313
28 Jun 23	112.53000 -3.35	115.78	111.90	115.78	1,295,297
27 Jun 23	115.88000 +1.37	116.38	113.33	114.33	1,475,860
26 Jun 23	114.51000 +5.43	114.55	109.19	109.19	1,501,159
23 Jun 23	109.08000 -1.77	111.33	108.81	110.37	1,350,341
22 Jun 23	110.85000 -2.36	113.40	110.08	113.40	924,289
21 Jun 23	113.21000 -0.83	114.32	112.14	113.49	1,112,804
20 Jun 23	114.04000 -1.41	115.28	113.02	115.17	1,467,890
16 Jun 23	115.45000 -5.70	119.96	113.75	113.75	2,919,458
15 Jun 23	121.15000 -0.77	121.78	119.87	121.16	960,476
14 Jun 23	121.92000 -0.14	123.79	120.83	122.99	1,014,119
13 Jun 23	122.06000 +1.06	123.93	120.50	121.15	865,960
12 Jun 23	121.00000 +0.41	121.71	120.03	120.28	791,090
09 Jun 23	120.59000 +0.05	121.34	120.19	120.85	662,683
08 Jun 23	120.54000 -1.25	121.64	119.03	121.00	810,741
07 Jun 23	121.79000 +3.57	122.48	117.50	119.13	1,138,051
06 Jun 23	118.22000 +2.79	119.03	115.25	115.99	796,371
05 Jun 23	115.43000 +0.06	116.36	113.96	115.33	593,029
02 Jun 23	115.37000 +3.00	116.30	113.04	113.04	971,438
01 Jun 23	112.37000 -1.09	113.00	110.88	112.58	735,297
31 May 23	113.46000 +0.95	113.87	111.56	112.31	2,353,820
30 May 23	112.51000 +0.74	113.58	111.64	112.35	843,703
26 May 23	111.77000 +0.55	112.44	110.68	111.93	865,875
25 May 23	111.22000 -3.14	114.34	110.64	114.34	1,219,282
24 May 23	114.36000 -3.75	118.10	114.26	117.62	757,935
23 May 23	118.11000 +0.42	120.57	117.57	117.65	735,702
22 May 23	117.69000 +1.89	118.64	114.92	116.03	806,082
19 May 23	115.80000 -1.11	119.47	115.75	117.83	895,478
18 May 23	116.91000 -2.12	118.82	116.21	118.16	961,390
17 May 23	119.03000 +1.53	119.80	116.96	117.68	908,561
16 May 23	117.50000 -3.31	123.68	117.40	123.68	828,200
15 May 23	120.81000 +1.35	121.38	119.44	119.87	1,072,703
12 May 23	119.46000 -0.95	120.96	118.11	120.63	798,545
11 May 23	120.41000 -1.87	121.92	119.62	121.16	561,626
10 May 23	122.28000 +1.05	123.05	121.33	122.70	736,898
09 May 23	121.23000 -1.12	121.87	119.32	121.02	510,630
08 May 23	122.35000 -1.29	123.49	121.39	123.11	606,534
05 May 23	123.64000 +2.09	124.41	122.42	122.78	721,607
04 May 23	121.55000 +0.06	122.74	119.80	121.31	800,442
03 May 23	121.49000 +1.94	123.50	119.14	120.48	866,444
02 May 23	119.55000 -2.27	121.46	117.70	120.92	729,769
01 May 23	121.82000 -2.36	124.79	121.66	123.96	658,041
28 Apr 23	124.18000 +1.46	124.61	122.19	122.80	1,196,355
27 Apr 23	122.72000 +2.69	123.30	120.13	120.13	1,205,383
26 Apr 23	120.03000 -0.51	121.23	119.43	120.50	1,080,124
25 Apr 23	120.54000 -3.51	125.04	119.83	124.09	1,787,372
24 Apr 23	124.05000 -0.39	125.37	123.43	124.54	683,915
21 Apr 23	124.44000 +0.61	124.91	122.38	124.49	746,414
20 Apr 23	123.83000 -1.41	125.18	123.30	124.56	752,556
19 Apr 23	125.24000 +1.84	125.89	122.15	122.39	787,238
18 Apr 23	123.40000 -0.18	123.88	120.97	123.48	1,009,905
17 Apr 23	123.58000 +5.11	123.61	118.54	118.54	1,180,412
14 Apr 23	118.47000 -1.07	121.14	117.64	120.12	590,178
13 Apr 23	119.54000 -1.98	121.64	118.56	121.31	1,233,491
12 Apr 23	121.52000 -1.52	124.84	121.40	124.82	1,001,495
11 Apr 23	123.04000 -0.98	124.96	122.89	124.03	1,421,957
10 Apr 23	124.02000 -0.37	124.51	121.98	123.55	777,808
06 Apr 23	124.39000 +0.73	124.74	122.64	124.32	604,220
05 Apr 23	123.66000 -0.36	124.93	123.18	123.57	895,432
04 Apr 23	124.02000 -0.34	125.13	122.15	124.97	715,684
03 Apr 23	124.36000 -1.23	126.79	123.34	124.61	922,364
31 Mar 23	125.59000 +1.61	125.68	122.92	124.45	1,307,246
30 Mar 23	123.98000 +0.95	124.98	123.00	123.33	1,119,747
29 Mar 23	123.03000 +4.54	123.43	120.37	120.41	1,096,013
28 Mar 23	118.49000 -0.26	119.77	116.72	117.59	989,597
27 Mar 23	118.75000 -1.11	122.08	118.51	121.88	1,192,098
24 Mar 23	119.86000 +3.80	119.94	114.94	115.90	1,712,885
23 Mar 23	116.06000 -1.02	117.95	115.88	117.40	2,298,285
22 Mar 23	117.08000 -5.89	123.00	116.95	123.00	1,382,082
21 Mar 23	122.97000 +1.07	124.42	121.59	123.01	1,321,482
20 Mar 23	121.90000 +1.03	122.19	119.73	120.87	1,984,942
17 Mar 23	120.87000 -3.22	123.53	118.48	122.69	5,926,084
16 Mar 23	124.09000 -2.86	126.11	121.94	125.65	2,277,279
15 Mar 23	126.95000 +0.42	127.61	123.26	124.19	2,291,064
14 Mar 23	126.53000 +0.41	128.89	125.63	128.56	2,382,679
13 Mar 23	126.12000 -0.68	129.90	125.58	126.19	2,566,918
10 Mar 23	126.80000 -12.04	138.76	126.13	138.60	3,106,595
09 Mar 23	138.84000 -5.49	145.40	138.15	144.45	1,189,542
08 Mar 23	144.33000 +3.05	145.29	141.16	141.20	985,722
07 Mar 23	141.28000 -4.34	146.46	141.22	145.54	1,017,039
06 Mar 23	145.62000 +1.79	146.36	144.65	144.72	1,007,007
03 Mar 23	143.83000 +0.66	144.72	142.50	144.47	1,210,081
02 Mar 23	143.17000 +0.26	143.88	141.25	142.25	1,208,995
01 Mar 23	142.91000 -6.87	148.84	142.67	148.61	1,675,923
28 Feb 23	149.78000 -1.75	153.07	149.72	151.15	1,296,371
27 Feb 23	151.53000 -0.21	154.18	151.13	153.66	574,397
24 Feb 23	151.74001 -4.07	154.16	151.34	153.90	986,584
23 Feb 23	155.81000 -0.04	157.91	154.04	157.21	608,710
22 Feb 23	155.85001 -1.62	159.12	155.19	158.03	779,152
21 Feb 23	157.47000 -4.11	160.72	156.88	160.36	655,235
17 Feb 23	161.58000 -0.43	162.04	160.05	161.97	728,016
16 Feb 23	162.00999 -3.39	163.71	161.79	162.72	670,429
15 Feb 23	165.39999 +0.32	165.40	163.60	163.60	475,986
14 Feb 23	165.08000 -1.92	167.26	164.05	166.31	591,140
13 Feb 23	167.00000 +1.32	167.33	165.18	166.07	732,623
10 Feb 23	165.67999 +0.59	166.08	163.25	163.98	612,291
09 Feb 23	165.09000 -0.73	167.72	164.78	166.58	549,396
08 Feb 23	165.82001 -1.01	167.79	164.76	166.42	549,601
07 Feb 23	166.83000 -0.43	168.73	164.37	165.93	1,018,585
06 Feb 23	167.25999 -0.53	168.18	165.06	165.63	691,044
03 Feb 23	167.78999 -3.03	168.60	165.01	168.07	720,713
02 Feb 23	170.82001 +7.55	172.65	164.99	164.99	1,047,139
01 Feb 23	163.27000 +2.53	164.82	159.20	160.21	844,723
31 Jan 23	160.74001 +3.36	161.90	157.17	157.17	1,167,454
30 Jan 23	157.38000 -3.30	160.79	157.21	159.15	605,319
27 Jan 23	160.67999 +3.48	160.95	156.62	157.14	866,483
26 Jan 23	157.20000 +0.44	158.45	155.89	157.90	570,777
25 Jan 23	156.75999 -1.86	158.75	156.05	157.61	636,483
24 Jan 23	158.62000 -0.42	160.17	157.43	159.08	583,644
23 Jan 23	159.03999 +2.00	159.81	156.09	157.25	677,032
20 Jan 23	157.03999 +2.70	157.09	153.11	154.59	586,913
19 Jan 23	154.34000 -0.85	155.93	153.63	154.11	515,312
18 Jan 23	155.19000 -0.97	157.35	154.57	156.65	667,047
17 Jan 23	156.16000 +0.59	157.10	155.03	155.99	486,587
13 Jan 23	155.57001 -0.31	156.37	153.69	154.10	467,392
12 Jan 23	155.88000 +2.18	156.33	152.85	154.72	665,888
11 Jan 23	153.70000 +6.04	153.81	149.33	149.33	719,642
10 Jan 23	147.66000 +1.07	147.74	145.43	145.72	385,107
09 Jan 23	146.59000 -1.01	148.71	146.38	147.69	600,105
06 Jan 23	147.60001 +4.55	148.13	143.28	143.83	647,216
05 Jan 23	143.05000 -3.84	145.40	142.33	145.22	975,276
04 Jan 23	146.89000 +2.78	148.82	145.51	145.68	702,758
03 Jan 23	144.11000 -1.56	147.27	141.87	147.02	982,484
30 Dec 22	145.67000 +0.47	146.11	143.66	144.19	687,860
29 Dec 22	145.20000 +1.75	147.07	143.25	143.51	1,560,445
28 Dec 22	143.45000 -3.00	147.53	143.32	146.63	711,824
27 Dec 22	146.45000 -0.79	147.81	144.98	147.23	590,412
23 Dec 22	147.24001 +1.17	147.26	144.46	144.95	383,515
22 Dec 22	146.07001 -0.82	146.21	143.46	145.99	488,629
21 Dec 22	146.89000 +2.02	148.74	145.54	146.24	831,864
20 Dec 22	144.87000 +0.76	145.75	142.22	142.91	1,233,486
19 Dec 22	144.11000 -0.79	145.10	142.70	144.64	969,325
16 Dec 22	144.89999 -5.49	148.41	143.80	148.00	1,821,606
15 Dec 22	150.39000 -2.58	151.95	149.91	150.75	724,476
14 Dec 22	152.97000 +0.27	155.96	151.97	152.37	806,459
13 Dec 22	152.70000 +2.63	156.13	150.98	155.39	600,618
12 Dec 22	150.07001 +0.81	150.09	147.79	149.90	695,296
09 Dec 22	149.25999 +0.60	150.05	147.38	148.37	873,312
08 Dec 22	148.66000 +3.14	149.17	145.75	146.17	911,172
07 Dec 22	145.52000 -0.97	148.04	144.69	146.23	780,945
06 Dec 22	146.49001 -4.09	150.57	146.05	150.16	686,405
05 Dec 22	150.58000 -2.74	153.60	149.07	153.35	817,063
02 Dec 22	153.32001 -1.55	154.22	152.27	153.21	1,231,017
01 Dec 22	154.87000 -0.74	157.71	152.92	156.74	624,091
30 Nov 22	155.61000 +3.09	156.19	150.36	151.86	1,131,625
29 Nov 22	152.52000 +3.51	152.91	148.24	148.81	528,870
28 Nov 22	149.00999 -5.11	153.90	148.58	152.99	742,732
25 Nov 22	154.12000 +2.30	154.35	152.08	152.27	352,955
23 Nov 22	151.82001 -0.86	153.09	149.89	152.15	510,943
22 Nov 22	152.67999 +2.87	153.14	149.93	150.73	862,105
21 Nov 22	149.81000 -0.36	151.50	148.01	149.92	449,459
18 Nov 22	150.17000 +2.91	150.50	147.68	149.59	629,571
17 Nov 22	147.25999 -0.12	148.03	144.76	145.00	377,740
16 Nov 22	147.38000 -2.44	149.94	147.31	149.36	571,715
15 Nov 22	149.82001 +2.44	150.96	148.10	149.97	739,273
14 Nov 22	147.38000 -3.60	150.76	147.32	149.92	619,559
11 Nov 22	150.98000 -2.60	154.25	150.41	153.00	764,883
10 Nov 22	153.58000 +10.84	154.20	148.80	148.82	714,019
09 Nov 22	142.74001 -2.86	146.25	142.60	145.11	511,837
08 Nov 22	145.60001 -1.27	147.62	144.90	147.25	469,819
07 Nov 22	146.87000 +15.32	147.05	144.69	146.89	670,782
14 Oct 22	131.55000 -3.10	136.55	130.99	136.19	992,457
13 Oct 22	134.64999 +1.59	135.41	129.17	130.12	696,764
12 Oct 22	133.06000 -1.42	134.28	131.53	134.28	732,990
11 Oct 22	134.48000 +2.34	135.18	130.32	131.53	850,619
10 Oct 22	132.14000 -2.60	135.26	131.72	135.05	784,631
07 Oct 22	134.74001 -4.59	138.06	133.74	137.79	822,031
06 Oct 22	139.33000 -2.02	142.20	138.68	140.99	810,621
05 Oct 22	141.35001 -4.20	143.21	138.61	142.38	796,412
04 Oct 22	145.55000 +1.46	146.90	144.14	145.07	817,067
03 Oct 22	144.09000 +3.90	144.65	140.24	141.62	998,247
30 Sep 22	140.19000 +1.75	141.46	138.67	139.88	1,369,358
29 Sep 22	138.44000 -2.78	139.51	136.83	138.52	1,072,547
28 Sep 22	141.22000 +3.29	142.26	138.08	139.24	982,308
27 Sep 22	137.92999 -1.53	141.10	137.40	140.80	1,015,914
26 Sep 22	139.46001 -3.59	142.48	137.73	142.48	1,262,140
23 Sep 22	143.05000 +0.98	143.43	140.13	140.41	1,128,579
22 Sep 22	142.07001 +0.83	144.71	138.86	140.91	822,648
21 Sep 22	141.24001 -3.50	146.54	141.05	146.04	733,784
20 Sep 22	144.74001 -4.28	147.20	143.58	147.06	563,753
19 Sep 22	149.02000 -1.64	149.47	146.17	149.02	765,240
16 Sep 22	150.66000 -0.23	150.86	147.50	150.86	1,332,739
15 Sep 22	150.89000 -1.10	153.17	150.74	151.79	574,284
14 Sep 22	151.99001 -1.74	153.74	150.48	152.36	685,183
13 Sep 22	153.73000 -6.55	158.27	153.02	156.98	732,552
12 Sep 22	160.28000 +1.44	161.07	159.13	159.58	555,234
09 Sep 22	158.84000 +1.90	159.36	156.33	156.78	671,896
08 Sep 22	156.94000 +2.60	157.30	152.81	152.81	636,113
07 Sep 22	154.34000 +1.67	154.75	152.38	152.96	558,101
06 Sep 22	152.67000 +2.28	153.09	150.52	151.19	565,492
02 Sep 22	150.39000 -1.36	154.27	149.97	153.72	748,658
01 Sep 22	151.75000 -1.65	153.14	149.88	152.00	1,189,663
31 Aug 22	153.39999 -0.58	156.21	153.35	155.19	1,309,052
30 Aug 22	153.98000 -1.73	157.34	153.79	156.49	573,550
29 Aug 22	155.71001 -2.29	157.40	155.41	157.16	527,042
26 Aug 22	158.00000 -3.95	162.49	157.87	162.15	700,518
25 Aug 22	161.95000 +2.60	162.45	160.09	160.31	931,316
24 Aug 22	159.35001 +1.67	160.27	158.10	158.18	745,079
23 Aug 22	157.67999 -2.50	160.71	157.62	159.99	803,238
22 Aug 22	160.17999 -2.97	162.40	159.31	161.98	857,549
19 Aug 22	163.14999 -2.71	165.37	161.96	164.83	2,174,762
18 Aug 22	165.86000 -4.87	171.26	165.73	171.26	940,241
17 Aug 22	170.73000 -0.85	171.41	169.46	169.71	1,103,478
16 Aug 22	171.58000 +1.54	171.84	168.38	168.75	613,464
15 Aug 22	170.03999 -0.05	170.88	168.59	169.74	552,194
12 Aug 22	170.09000 +3.12	170.22	167.40	168.40	655,168
11 Aug 22	166.97000 +0.41	168.20	166.20	167.69	790,411
10 Aug 22	166.56000 +4.51	166.75	164.19	164.91	800,250
09 Aug 22	162.05000 -0.47	163.09	161.20	163.09	694,614
08 Aug 22	162.52000 +2.74	163.68	161.33	161.48	732,522
05 Aug 22	159.78000 -0.13	159.97	158.54	158.69	527,589
04 Aug 22	159.91000 +0.54	160.11	158.50	159.00	781,270
03 Aug 22	159.37000 -0.30	162.28	159.16	160.30	844,199
02 Aug 22	159.67000 -4.65	164.01	159.51	164.00	1,561,457
01 Aug 22	164.32001 -1.46	165.56	162.77	164.19	1,073,281
29 Jul 22	165.78000 +2.58	166.26	162.83	162.83	1,013,876
28 Jul 22	163.20000 +4.93	163.63	158.75	159.22	1,492,110
27 Jul 22	158.27000 +1.78	159.39	154.46	156.68	1,166,038
26 Jul 22	156.49001 +6.20	157.29	150.81	151.37	1,562,434
25 Jul 22	150.28999 +0.07	151.47	149.28	149.80	803,897
22 Jul 22	150.22000 +2.03	151.88	148.51	149.76	1,051,038
21 Jul 22	148.19000 +0.39	148.80	146.08	147.45	1,596,624
20 Jul 22	147.80000 +1.24	149.35	146.22	147.39	1,389,899
19 Jul 22	146.56000 +4.70	146.67	143.16	143.35	1,193,526
18 Jul 22	141.86000 -0.95	144.65	141.22	143.97	965,449
15 Jul 22	142.81000 +5.40	142.86	139.06	139.64	844,070
14 Jul 22	137.41000 -3.27	139.90	137.18	138.47	1,096,218
13 Jul 22	140.67999 -2.53	142.27	139.93	141.24	1,225,423
12 Jul 22	143.21001 -0.26	144.36	142.18	142.31	998,224
11 Jul 22	143.47000 -2.88	146.45	142.98	145.11	714,195
08 Jul 22	146.35001 -3.26	149.07	146.30	149.07	1,068,222
07 Jul 22	149.61000 -0.41	152.27	149.31	150.45	1,077,576
06 Jul 22	150.02000 +0.70	151.89	149.56	150.16	781,149
05 Jul 22	149.32001 +1.19	149.35	144.79	146.84	725,782
01 Jul 22	148.13000 +3.10	148.90	144.18	144.88	683,432
30 Jun 22	145.03000 +0.49	146.56	141.86	143.07	1,357,168
29 Jun 22	144.53999 +0.04	145.40	142.56	142.77	907,564
28 Jun 22	144.50000 -1.16	148.53	144.23	146.51	1,403,268
27 Jun 22	145.66000 +2.13	146.79	143.18	143.36	1,723,321
24 Jun 22	143.53000 +5.58	144.07	138.79	139.14	1,857,328
23 Jun 22	137.95000 +4.56	138.21	133.04	133.04	1,364,701
22 Jun 22	133.39000 +1.77	134.82	130.30	130.41	1,864,901
21 Jun 22	131.62000 -0.16	134.23	131.45	132.89	1,711,408
17 Jun 22	131.78000 +1.24	132.90	130.00	130.00	3,789,270
16 Jun 22	130.53999 -5.19	133.12	130.02	132.43	1,289,047
15 Jun 22	135.73000 +0.36	138.80	134.37	136.98	1,364,550
14 Jun 22	135.37000 -1.34	138.55	134.58	137.27	2,055,336
13 Jun 22	136.71001 -9.58	143.58	135.93	142.66	1,375,402
10 Jun 22	146.28999 -4.18	148.61	146.25	148.08	981,073
09 Jun 22	150.47000 -5.61	156.34	150.29	155.30	1,104,375
08 Jun 22	156.08000 -8.24	162.88	155.78	162.88	980,819
07 Jun 22	164.32001 +1.75	164.39	159.02	161.84	1,009,919
06 Jun 22	162.57001 -0.80	165.12	162.13	164.66	881,398
03 Jun 22	163.37000 -3.28	165.07	163.04	165.00	528,876
02 Jun 22	166.64999 +2.84	166.77	162.39	163.10	576,207
01 Jun 22	163.81000 -2.14	166.63	162.21	166.02	897,412
31 May 22	165.95000 -2.64	167.67	165.39	167.15	1,519,858
27 May 22	168.59000 +5.29	169.12	164.13	164.13	723,345
26 May 22	163.30000 +3.02	164.38	159.93	162.07	1,269,624
25 May 22	160.28000 +0.03	162.19	159.41	159.99	1,049,065
24 May 22	160.25000 -0.46	160.94	157.45	160.94	1,091,672
23 May 22	160.71001 +1.00	162.78	158.48	161.42	738,525
20 May 22	159.71001 +1.89	159.89	157.15	158.00	1,603,941
19 May 22	157.82001 -0.18	160.35	156.94	157.90	1,123,717
18 May 22	158.00000 -7.54	165.04	157.37	164.98	866,126
17 May 22	165.53999 +0.59	166.06	163.62	165.95	1,064,799
16 May 22	164.95000 -1.50	166.93	164.17	166.78	700,018
13 May 22	166.45000 +4.49	166.48	161.32	163.81	1,426,002
12 May 22	161.96001 +0.24	163.62	159.76	161.39	1,338,208
11 May 22	161.72000 -1.44	166.60	161.54	163.13	1,340,618
10 May 22	163.16000 -4.11	171.31	162.66	169.27	1,180,192
09 May 22	167.27000 -9.41	175.49	166.62	174.75	1,241,368
06 May 22	176.67999 -2.50	178.96	174.67	178.82	727,518
05 May 22	179.17999 -5.13	184.68	177.37	183.61	928,287
04 May 22	184.31000 +3.80	184.68	178.89	180.69	785,772
03 May 22	180.50999 +2.36	182.15	177.78	179.18	843,509
02 May 22	178.14999 -4.01	182.96	174.01	182.04	1,073,242
29 Apr 22	182.16000 -8.28	189.82	181.71	189.44	1,381,188
28 Apr 22	190.44000 +3.06	190.92	187.41	188.45	800,476
27 Apr 22	187.38000 -3.22	191.40	187.35	190.18	951,749
26 Apr 22	190.60001 -2.40	194.46	189.94	190.00	905,059
25 Apr 22	193.00000 -2.78	195.98	190.62	195.70	1,264,827
22 Apr 22	195.78000 -3.88	199.37	195.78	199.21	735,139
21 Apr 22	199.66000 -1.33	203.39	199.55	202.06	916,954
20 Apr 22	200.99001 +3.44	201.51	197.58	197.94	751,796
19 Apr 22	197.55000 +3.40	198.16	193.65	195.44	620,125
18 Apr 22	194.14999 -2.03	196.99	193.35	196.49	485,175
14 Apr 22	196.17999 -2.12	200.05	195.86	198.88	797,698
13 Apr 22	198.30000 +0.86	198.90	195.84	197.66	716,014
12 Apr 22	197.44000 -1.11	199.35	195.33	198.59	857,790
11 Apr 22	198.55000 -4.34	202.89	197.21	202.89	1,034,404
08 Apr 22	202.89000 -0.67	203.84	200.78	203.48	662,881
07 Apr 22	203.56000 -2.69	205.70	202.17	205.70	933,906
06 Apr 22	206.25000 +3.51	206.65	200.99	201.70	778,396
05 Apr 22	202.74001 -0.36	206.53	202.20	202.56	802,354
04 Apr 22	203.10001 -2.87	206.85	202.00	205.50	626,153
01 Apr 22	205.97000 +4.72	206.19	201.51	201.78	705,315
31 Mar 22	201.25000 -0.83	206.03	201.25	202.92	1,303,303
30 Mar 22	202.08000 -0.56	202.50	200.24	200.66	721,577
29 Mar 22	202.64000 +5.94	202.80	198.48	199.91	1,103,049
28 Mar 22	196.70000 +1.70	197.00	194.66	195.66	768,120
25 Mar 22	195.00000 +3.13	195.35	191.54	192.66	713,677
24 Mar 22	191.87000 +1.61	192.02	189.06	190.00	521,023
23 Mar 22	190.25999 -3.00	193.35	190.00	192.51	709,381
22 Mar 22	193.25999 -0.28	194.99	192.73	194.17	885,454
21 Mar 22	193.53999 -2.10	196.25	192.58	194.88	715,089
18 Mar 22	195.64000 +1.62	196.24	193.45	194.68	3,388,486
17 Mar 22	194.02000 +2.40	194.80	191.05	191.05	626,128
16 Mar 22	191.62000 +0.86	194.01	187.35	191.92	1,023,112
15 Mar 22	190.75999 +2.33	191.88	189.14	190.29	703,056
14 Mar 22	188.42999 +0.00	190.54	187.43	189.75	716,698
11 Mar 22	188.42999 -2.95	192.89	187.52	191.97	927,991
10 Mar 22	191.38000 -0.83	191.62	189.46	190.00	861,535
09 Mar 22	192.21001 +1.41	195.02	191.97	193.40	825,936
08 Mar 22	190.80000 +1.36	193.89	187.71	188.84	1,155,169
07 Mar 22	189.44000 -5.22	196.39	189.43	194.94	832,461
04 Mar 22	194.66000 +2.46	195.46	191.21	191.21	801,782
03 Mar 22	192.20000 +2.56	193.09	188.12	190.83	780,275
02 Mar 22	189.64000 +1.83	190.74	187.78	188.27	911,148
01 Mar 22	187.81000 -1.59	190.84	186.88	189.70	1,540,881
28 Feb 22	189.39999 -4.28	192.76	187.66	190.90	1,300,061
25 Feb 22	193.67999 +3.59	193.90	189.62	191.09	889,967
24 Feb 22	190.09000 +4.34	190.84	182.14	182.14	1,269,481
23 Feb 22	185.75000 -1.83	190.30	185.04	188.54	1,091,840
22 Feb 22	187.58000 +1.97	188.30	185.15	185.64	1,221,527
18 Feb 22	185.61000 -0.40	187.03	185.21	185.74	785,833
17 Feb 22	186.00999 -1.08	187.40	184.76	186.27	976,164
16 Feb 22	187.09000 +1.91	187.63	183.74	185.50	600,610
15 Feb 22	185.17999 +1.56	186.80	184.67	185.40	733,739
14 Feb 22	183.62000 -2.03	186.95	182.73	185.90	823,045
11 Feb 22	185.64999 +0.44	187.64	183.40	185.92	1,298,228
10 Feb 22	185.21001 -5.94	190.48	184.10	187.11	1,664,010
09 Feb 22	191.14999 +4.20	191.21	189.13	189.41	982,987
08 Feb 22	186.95000 -0.61	188.31	185.02	187.48	957,754
07 Feb 22	187.56000 -3.05	191.01	187.12	190.58	1,124,451
04 Feb 22	190.61000 -1.18	193.38	189.12	191.30	852,059
03 Feb 22	191.78999 -5.13	196.73	191.34	195.76	962,843
02 Feb 22	196.92000 +1.64	199.04	195.47	195.48	849,114
01 Feb 22	195.28000 +0.44	196.71	192.77	194.68	1,100,598
31 Jan 22	194.84000 +5.28	194.98	189.62	189.70	1,422,035
28 Jan 22	189.56000 +4.02	189.67	183.03	185.92	1,364,356
27 Jan 22	185.53999 -4.18	193.42	184.58	191.59	1,186,336
26 Jan 22	189.72000 -4.44	197.21	188.72	194.76	1,059,245
25 Jan 22	194.16000 -1.10	195.62	190.49	193.18	1,268,727
24 Jan 22	195.25999 -1.32	195.98	187.75	194.08	1,421,172
21 Jan 22	196.58000 -1.75	199.26	195.87	198.33	1,325,269
20 Jan 22	198.33000 -8.01	207.77	198.12	206.26	1,006,028
19 Jan 22	206.34000 -1.05	210.18	206.28	208.15	807,041
18 Jan 22	207.39000 -2.89	209.92	206.43	209.61	686,012
14 Jan 22	210.28000 +0.41	210.70	206.36	209.36	1,505,004
13 Jan 22	209.87000 -0.10	211.09	209.31	210.84	671,463
12 Jan 22	209.97000 +1.35	211.05	207.76	208.60	534,654
11 Jan 22	208.62000 +0.80	209.49	206.06	207.82	914,711
10 Jan 22	207.82001 -1.18	207.92	205.12	207.85	1,156,085
07 Jan 22	209.00000 -0.84	210.42	207.90	208.28	1,322,857
06 Jan 22	209.84000 +3.19	210.56	205.61	207.80	1,804,970
05 Jan 22	206.64999 -14.17	210.22	205.17	210.00	4,849,219
04 Jan 22	220.82001 +0.99	223.06	219.90	220.87	565,002
03 Jan 22	219.83000 -3.13	224.33	215.96	223.16	770,479
31 Dec 21	222.96001 -0.20	224.95	222.87	223.70	445,340
30 Dec 21	223.16000 -0.41	223.85	221.86	222.66	559,477
29 Dec 21	223.57001 +1.58	224.03	220.91	222.31	503,945
28 Dec 21	221.99001 +1.89	222.82	219.78	220.71	448,932
27 Dec 21	220.10001 +2.47	220.31	217.29	218.04	466,632
23 Dec 21	217.63000 -1.54	220.00	216.55	219.89	448,825
22 Dec 21	219.17000 +1.68	219.24	217.20	217.61	594,852
21 Dec 21	217.49001 +2.38	218.89	215.99	215.99	892,830
20 Dec 21	215.11000 -0.26	215.22	211.20	212.99	772,350
17 Dec 21	215.37000 -1.20	219.57	215.06	216.57	1,865,303
16 Dec 21	216.57001 -2.00	219.47	214.92	219.08	713,570
15 Dec 21	218.57001 +6.58	219.37	212.77	212.96	840,425
14 Dec 21	211.99001 -2.05	214.07	209.30	214.07	643,067
13 Dec 21	214.03999 +2.10	215.02	210.69	211.64	800,023
10 Dec 21	211.94000 +0.95	212.32	210.90	211.85	600,346
09 Dec 21	210.99001 -1.33	213.25	210.32	212.08	603,205
08 Dec 21	212.32001 +1.60	212.70	209.15	210.00	559,905
07 Dec 21	210.72000 +4.69	211.03	206.61	207.39	824,294
06 Dec 21	206.03000 +3.37	208.73	203.43	203.64	643,811
03 Dec 21	202.66000 +0.05	204.06	200.12	203.54	799,136
02 Dec 21	202.61000 +4.42	203.53	199.25	199.25	637,346
01 Dec 21	198.19000 -1.88	205.68	198.16	201.00	963,018
30 Nov 21	200.07001 -5.19	204.64	200.06	203.89	1,522,794
29 Nov 21	205.25999 +0.81	208.63	204.40	205.95	724,500
26 Nov 21	204.45000 -5.93	209.81	204.33	208.07	425,287
24 Nov 21	210.38000 +3.93	211.21	206.04	206.56	544,632
23 Nov 21	206.45000 +2.72	207.01	202.91	203.49	622,263
22 Nov 21	203.73000 -2.87	207.02	203.64	206.29	641,450
19 Nov 21	206.60001 +0.20	207.99	204.77	207.01	697,015
18 Nov 21	206.39999 -0.87	208.15	205.93	207.64	592,417
17 Nov 21	207.27000 +1.05	207.52	202.08	205.04	575,244
16 Nov 21	206.22000 +0.18	206.94	203.98	206.43	483,882
15 Nov 21	206.03999 +0.49	206.09	203.65	205.94	456,692
12 Nov 21	205.55000 -0.03	206.84	204.40	205.70	425,832
11 Nov 21	205.58000 +0.16	205.72	202.82	204.95	362,367
10 Nov 21	205.42000 -1.53	207.84	205.41	206.50	532,818
09 Nov 21	206.95000 +0.27	207.38	205.45	206.87	292,094
08 Nov 21	206.67999 +0.46	206.82	204.85	206.82	399,891
05 Nov 21	206.22000 +0.10	209.82	205.81	207.29	465,157
04 Nov 21	206.12000 -1.40	209.60	205.46	207.64	572,274
03 Nov 21	207.52000 +2.10	207.85	205.65	205.94	586,246
02 Nov 21	205.42000 +0.42	206.00	203.75	205.80	440,599
01 Nov 21	205.00000 +0.86	205.12	201.85	204.17	354,541
29 Oct 21	204.14000 -1.78	206.04	203.06	205.00	716,788
28 Oct 21	205.92000 +0.01	208.65	204.04	206.17	505,785
27 Oct 21	205.91000 -3.09	210.38	205.54	209.97	814,685
26 Oct 21	209.00000 +0.06	211.70	207.52	209.24	666,992
25 Oct 21	208.94000 +0.70	209.29	207.15	208.52	515,854
22 Oct 21	208.24001 +1.68	209.76	207.14	207.42	672,305
21 Oct 21	206.56000 +0.81	207.07	205.02	206.35	457,900
20 Oct 21	205.75000 +2.59	206.02	203.91	203.91	561,276
19 Oct 21	203.16000 +0.37	203.76	201.93	203.65	324,841
18 Oct 21	202.78999 +1.14	202.95	199.69	200.13	554,403
15 Oct 21	201.64999 +0.79	202.86	200.39	201.91	508,736
14 Oct 21	200.86000 +3.34	201.09	198.86	199.14	596,646
13 Oct 21	197.52000 +3.04	197.70	193.45	194.24	606,700
12 Oct 21	194.48000 +2.62	194.83	191.95	193.24	448,510
11 Oct 21	191.86000 -0.58	192.76	189.80	191.49	589,974
08 Oct 21	192.44000 -2.69	195.33	192.40	195.33	299,772
07 Oct 21	195.13000 -0.05	197.27	194.69	196.53	489,675
06 Oct 21	195.17999 +3.05	195.28	189.47	191.34	590,330
05 Oct 21	192.13000 -2.01	195.15	192.01	194.37	555,235
04 Oct 21	194.14000 +0.11	195.38	193.55	193.58	462,929
01 Oct 21	194.03000 +2.96	195.03	191.09	192.67	782,833
30 Sep 21	191.07001 -1.77	194.21	190.75	193.84	885,106
29 Sep 21	192.84000 +1.25	193.58	191.27	191.27	561,990
28 Sep 21	191.59000 -0.58	192.10	189.82	191.01	598,007
27 Sep 21	192.17000 -3.22	196.39	192.09	195.61	535,692
24 Sep 21	195.39000 -1.34	197.15	195.06	196.41	406,230
23 Sep 21	196.73000 +0.19	198.17	196.55	196.85	480,474
22 Sep 21	196.53999 +1.81	197.13	194.62	196.31	640,995
21 Sep 21	194.73000 -0.85	197.82	194.68	196.59	992,521
20 Sep 21	195.58000 +1.71	196.91	192.74	192.91	1,511,493
17 Sep 21	193.87000 -4.26	197.73	193.55	196.66	2,291,360
16 Sep 21	198.13000 -0.69	199.95	197.52	199.01	859,878
15 Sep 21	198.82001 -0.63	200.07	198.60	199.51	890,668
14 Sep 21	199.45000 -0.51	201.56	198.59	200.63	550,287
13 Sep 21	199.96001 +0.27	202.06	199.34	201.17	576,843
10 Sep 21	199.69000 -2.72	203.22	199.56	202.87	628,370
09 Sep 21	202.41000 -5.39	208.54	202.26	206.82	563,716
08 Sep 21	207.80000 +1.90	208.84	205.07	205.08	485,874
07 Sep 21	205.89999 -2.52	208.38	204.47	208.38	625,090
03 Sep 21	208.42000 -0.09	208.53	206.12	208.09	710,238
02 Sep 21	208.50999 -0.23	208.88	206.24	208.85	981,055
01 Sep 21	208.74001 +2.37	209.76	206.00	206.66	1,097,568
31 Aug 21	206.37000 +0.45	207.24	204.69	205.60	1,673,653
30 Aug 21	205.92000 +1.02	206.10	204.50	204.90	646,920
27 Aug 21	204.89999 +0.26	205.71	203.92	205.19	578,165
26 Aug 21	204.64000 +0.80	205.32	202.90	203.75	396,826
25 Aug 21	203.84000 -0.68	205.56	203.36	204.00	750,698
24 Aug 21	204.52000 -1.71	206.48	203.34	206.18	608,303
23 Aug 21	206.23000 -0.83	208.53	206.18	207.16	644,428
20 Aug 21	207.06000 +1.87	208.33	203.55	205.55	681,273
19 Aug 21	205.19000 +0.77	205.76	203.40	203.81	431,177
18 Aug 21	204.42000 -2.07	206.90	204.05	205.67	407,109
17 Aug 21	206.49001 +0.69	207.05	204.05	205.16	636,301
16 Aug 21	205.80000 +0.30	206.54	204.91	205.75	555,703
13 Aug 21	205.50000 +0.90	206.04	204.69	205.01	599,537
12 Aug 21	204.60001 +0.05	205.04	203.62	204.31	541,008
11 Aug 21	204.55000 +0.04	207.05	203.86	205.00	550,620
10 Aug 21	204.50999 -4.56	209.22	204.39	209.16	733,738
09 Aug 21	209.07001 +1.01	209.39	207.26	208.44	422,151
06 Aug 21	208.06000 +0.91	209.44	206.71	206.82	375,006
05 Aug 21	207.14999 +2.68	207.20	204.85	205.02	426,410
04 Aug 21	204.47000 -0.44	206.35	203.43	204.71	493,222
03 Aug 21	204.91000 +1.90	205.19	202.80	203.52	763,712
02 Aug 21	203.00999 +1.67	203.59	201.84	202.09	614,443
30 Jul 21	201.34000 +1.59	203.16	200.42	200.42	937,544
29 Jul 21	199.75000 +0.77	200.77	198.96	200.02	573,813
28 Jul 21	198.98000 -1.77	201.00	198.15	200.00	1,064,768
27 Jul 21	200.75000 +4.57	202.38	197.69	200.21	1,140,793
26 Jul 21	196.17999 -0.76	197.09	195.14	195.96	712,908
23 Jul 21	196.94000 +2.73	197.12	194.21	194.21	542,106
22 Jul 21	194.21001 -0.79	194.65	193.03	194.31	508,819
21 Jul 21	195.00000 -0.03	195.93	194.73	195.09	628,013
20 Jul 21	195.03000 +2.78	196.10	192.54	193.23	1,113,108
19 Jul 21	192.25000 -1.36	193.28	190.18	192.58	856,135
16 Jul 21	193.61000 +2.01	194.59	191.52	192.11	835,070
15 Jul 21	191.60001 +1.35	191.90	189.77	189.77	475,510
14 Jul 21	190.25000 +1.65	190.76	188.41	188.78	406,015
13 Jul 21	188.60001 -1.98	190.38	187.75	189.97	384,572
12 Jul 21	190.58000 +0.03	191.79	189.30	190.01	694,942
09 Jul 21	190.55000 +3.65	190.86	187.28	188.23	746,270
08 Jul 21	186.89999 -0.03	188.02	185.23	185.95	445,560
07 Jul 21	186.92999 +0.51	187.35	185.40	186.34	710,630
06 Jul 21	186.42000 +2.43	186.68	182.09	183.64	817,362
02 Jul 21	183.99001 +1.73	184.26	182.90	183.38	616,996
01 Jul 21	182.25999 +0.32	183.53	180.84	181.48	951,959
30 Jun 21	181.94000 -1.08	184.30	181.44	183.02	1,065,807
29 Jun 21	183.02000 -1.34	184.19	182.77	183.50	659,378
28 Jun 21	184.36000 -0.31	185.07	182.40	185.07	892,226
25 Jun 21	184.67000 +0.79	184.77	183.21	184.00	1,085,762
24 Jun 21	183.88000 -0.05	184.89	183.16	184.62	675,325
23 Jun 21	183.92999 +0.49	184.68	182.98	183.40	677,829
22 Jun 21	183.44000 -3.02	187.00	183.16	187.00	989,424
21 Jun 21	186.46001 +3.78	187.68	182.43	183.25	1,275,815
18 Jun 21	182.67999 -0.65	186.25	181.33	183.21	4,407,537
17 Jun 21	183.33000 +1.19	184.37	182.07	182.16	1,485,953
16 Jun 21	182.14000 -1.58	185.14	181.72	185.06	2,241,826
15 Jun 21	183.72000 -9.81	185.72	183.37	185.24	3,679,706
14 Jun 21	193.53000 +0.11	193.98	192.12	193.53	748,607
11 Jun 21	193.42000 -0.34	193.68	191.83	193.47	768,480
10 Jun 21	193.75999 +3.34	193.99	190.06	190.29	709,106
09 Jun 21	190.42000 +2.11	190.83	188.84	189.21	665,461
08 Jun 21	188.31000 +0.79	189.73	188.00	188.00	583,310
07 Jun 21	187.52000 +3.43	188.37	184.18	184.28	846,714
04 Jun 21	184.09000 +0.56	184.84	183.64	184.43	852,743
03 Jun 21	183.53000 +1.51	183.96	180.63	181.72	664,877
02 Jun 21	182.02000 +1.30	182.13	180.77	181.32	850,654
01 Jun 21	180.72000 +2.46	180.92	177.54	178.96	595,873
28 May 21	178.25999 +2.11	179.25	176.72	177.24	833,872
27 May 21	176.14999 -1.27	178.02	175.78	177.28	1,796,203
26 May 21	177.42000 -0.93	179.14	177.24	178.73	380,354
25 May 21	178.35001 +0.36	178.78	177.01	178.05	423,606
24 May 21	177.99001 +3.39	178.56	175.04	175.53	591,427
21 May 21	174.60001 -0.54	176.38	173.93	174.91	1,145,147
20 May 21	175.14000 +2.06	175.56	172.67	172.67	378,438
19 May 21	173.08000 -0.55	173.36	171.62	173.13	401,953
18 May 21	173.63000 +0.78	174.43	171.50	172.36	483,025
17 May 21	172.85001 -0.98	175.70	172.32	173.99	547,551
14 May 21	173.83000 +1.05	174.59	172.84	172.84	471,666
13 May 21	172.78000 +0.28	174.51	172.28	172.68	675,430
12 May 21	172.50000 -4.55	176.56	172.40	176.56	708,327
11 May 21	177.05000 -2.09	178.70	175.90	178.70	346,112
10 May 21	179.14000 +1.00	181.77	178.57	179.62	470,399
07 May 21	178.14000 +1.64	179.00	176.21	176.31	816,794
06 May 21	176.50000 +1.00	176.96	175.33	176.13	589,883
05 May 21	175.50000 -5.42	180.50	175.35	180.07	1,087,700
04 May 21	180.92000 +0.96	181.50	180.12	180.12	637,283
03 May 21	179.96001 -1.14	181.32	179.68	180.85	780,664
30 Apr 21	181.10001 +1.42	181.43	179.25	179.39	753,053
29 Apr 21	179.67999 +1.17	180.73	179.21	179.21	640,258
28 Apr 21	178.50999 +0.50	179.21	177.61	177.61	569,110
27 Apr 21	178.00999 -1.56	179.64	177.40	178.50	695,456
26 Apr 21	179.57001 +0.22	181.02	178.59	179.70	565,827
23 Apr 21	179.35001 +0.35	179.71	177.58	179.21	520,372
22 Apr 21	179.00000 -0.88	180.43	178.66	179.64	685,152
21 Apr 21	179.88000 +0.64	181.08	179.00	179.70	619,021
20 Apr 21	179.24001 +2.66	179.48	175.97	176.58	862,006
19 Apr 21	176.58000 +0.93	176.59	174.81	175.70	645,059
16 Apr 21	175.64999 +1.43	176.05	173.85	175.01	658,588
15 Apr 21	174.22000 +3.22	174.31	171.55	171.55	615,576
14 Apr 21	171.00000 -0.13	172.19	170.71	171.60	509,539
13 Apr 21	171.13000 +2.17	171.92	168.25	168.52	982,563
12 Apr 21	168.96001 +0.56	169.54	167.73	168.56	772,334
09 Apr 21	168.39999 -0.87	169.74	167.94	169.57	891,371
08 Apr 21	169.27000 -0.73	171.02	169.12	170.18	732,415
07 Apr 21	170.00000 -1.00	171.87	169.81	170.98	912,322
06 Apr 21	171.00000 +0.31	172.31	169.70	170.86	858,407
05 Apr 21	170.69000 +0.97	171.64	168.86	170.45	696,688
01 Apr 21	169.72000 +5.42	169.85	163.91	164.97	854,023
31 Mar 21	164.30000 -1.97	166.38	164.19	165.76	1,265,680
30 Mar 21	166.27000 -2.88	167.86	165.81	167.33	653,126
29 Mar 21	169.14999 +0.17	169.96	165.13	168.51	1,014,435
26 Mar 21	168.98000 -0.12	169.68	166.74	169.21	625,060
25 Mar 21	169.10001 +2.60	169.39	164.94	166.68	561,048
24 Mar 21	166.50000 +0.61	168.58	165.55	165.67	756,720
23 Mar 21	165.89000 -0.67	168.31	165.28	166.48	727,916
22 Mar 21	166.56000 +0.67	167.09	164.99	165.38	518,643
19 Mar 21	165.89000 -2.98	169.44	165.86	168.76	1,894,537
18 Mar 21	168.87000 +0.15	169.09	166.61	167.98	549,011
17 Mar 21	168.72000 -0.44	169.15	166.86	168.90	668,833
16 Mar 21	169.16000 +2.84	169.36	166.01	166.63	582,356
15 Mar 21	166.32001 +2.82	166.74	163.10	163.47	846,566
12 Mar 21	163.50000 +1.51	163.60	161.81	162.09	917,674
11 Mar 21	161.99001 +0.31	163.53	161.20	161.68	744,004
10 Mar 21	161.67999 -1.28	163.51	161.38	163.43	917,379
09 Mar 21	162.96001 +2.61	164.01	161.31	161.68	1,265,843
08 Mar 21	160.35001 +2.00	161.74	156.84	158.57	907,691
05 Mar 21	158.35001 +0.36	158.98	154.37	158.53	1,365,901
04 Mar 21	157.99001 -1.49	161.15	156.88	159.92	1,482,137
03 Mar 21	159.48000 -1.37	161.66	158.99	160.84	1,316,465
02 Mar 21	160.85001 +1.27	161.60	158.73	159.94	1,259,384
01 Mar 21	159.58000 -0.11	162.74	159.03	160.89	1,061,710
26 Feb 21	159.69000 -2.77	163.18	159.60	162.62	2,308,306
25 Feb 21	162.46001 -1.45	164.90	160.80	163.41	1,298,088
24 Feb 21	163.91000 +0.28	164.51	162.65	163.54	1,160,464
23 Feb 21	163.63000 -2.17	166.28	163.58	165.91	1,009,737
22 Feb 21	165.80000 -0.44	166.21	163.65	165.84	1,322,947
19 Feb 21	166.24001 -2.07	170.00	166.00	169.00	860,228
18 Feb 21	168.31000 -1.19	169.77	167.88	168.66	940,638
17 Feb 21	169.50000 -1.10	170.75	168.67	170.75	583,155
16 Feb 21	170.60001 -2.46	174.02	169.16	174.02	959,712
12 Feb 21	173.06000 +1.08	173.47	170.95	171.44	793,495
11 Feb 21	171.98000 -0.93	173.29	170.88	172.76	662,348
10 Feb 21	172.91000 +1.57	174.33	171.00	172.84	709,885
09 Feb 21	171.34000 +0.92	171.81	169.97	170.94	387,379
08 Feb 21	170.42000 -1.28	172.41	170.10	171.71	750,340
05 Feb 21	171.70000 +0.67	172.43	170.84	172.00	638,056
04 Feb 21	171.03000 +2.14	172.66	168.96	169.56	823,601
03 Feb 21	168.89000 +2.43	169.12	165.14	165.81	828,529
02 Feb 21	166.46001 -3.10	170.51	166.45	168.94	749,878
01 Feb 21	169.56000 +2.45	169.57	166.67	167.60	952,395
29 Jan 21	167.11000 -0.23	168.95	165.32	167.06	1,548,133
28 Jan 21	167.34000 +1.10	169.88	165.82	166.24	523,416
27 Jan 21	166.24001 -2.77	169.11	165.00	168.04	705,964
26 Jan 21	169.00999 -0.47	170.68	168.05	169.74	397,032
25 Jan 21	169.48000 +0.64	170.29	167.34	168.40	833,246
22 Jan 21	168.84000 -2.80	172.12	168.84	170.96	689,509
21 Jan 21	171.64000 +0.61	171.91	170.02	170.85	669,656
20 Jan 21	171.03000 +4.52	172.19	166.06	166.44	1,015,586
19 Jan 21	166.50999 -1.86	169.46	165.99	169.32	1,016,926
15 Jan 21	168.37000 +0.70	168.73	165.55	167.34	896,493
14 Jan 21	167.67000 -1.23	169.85	167.15	169.24	1,328,872
13 Jan 21	168.89999 +4.89	169.90	164.10	164.88	2,018,731
12 Jan 21	164.00999 -0.76	165.15	161.98	164.11	2,102,007
11 Jan 21	164.77000 -1.14	166.16	163.98	165.47	707,232
08 Jan 21	165.91000 +0.57	166.50	163.86	165.94	963,402
07 Jan 21	165.34000 +2.09	166.42	163.89	165.40	1,436,085
06 Jan 21	163.25000 -7.34	164.92	161.76	164.25	4,378,853
05 Jan 21	170.59000 -0.18	172.59	170.13	170.32	782,575
04 Jan 21	170.77000 -7.45	178.98	170.56	178.28	1,305,868
31 Dec 20	178.22000 +3.13	178.37	173.95	174.93	495,430
30 Dec 20	175.09000 -0.07	175.80	173.52	174.40	406,519
29 Dec 20	175.16000 -0.71	178.47	174.52	176.82	311,580
28 Dec 20	175.87000 +1.37	176.20	174.14	174.63	335,227
24 Dec 20	174.50000 +0.81	174.60	173.06	173.78	212,771
23 Dec 20	173.69000 -2.20	178.07	173.10	176.72	581,718
22 Dec 20	175.89000 +1.27	176.09	173.75	174.39	638,270
21 Dec 20	174.62000 -0.64	175.22	172.89	173.19	975,429
18 Dec 20	175.25999 -2.44	178.51	174.25	177.36	2,900,610
17 Dec 20	177.70000 +0.07	179.79	176.49	179.01	901,633
16 Dec 20	177.63000 +1.45	178.88	176.37	176.76	716,163
15 Dec 20	176.17999 +3.35	176.18	171.33	172.84	1,066,519
14 Dec 20	172.83000 +0.25	176.91	172.48	173.73	1,017,568
11 Dec 20	172.58000 +1.57	172.65	170.02	170.05	709,595
10 Dec 20	171.00999 -0.25	172.40	170.14	170.14	601,425
09 Dec 20	171.25999 +0.47	171.95	168.45	170.94	640,889
08 Dec 20	170.78999 -0.25	171.93	170.38	170.97	566,819
07 Dec 20	171.03999 +0.10	171.67	170.35	170.35	592,553
04 Dec 20	170.94000 +3.21	171.24	168.64	169.07	659,771
03 Dec 20	167.73000 +1.76	168.84	165.95	165.95	668,764
02 Dec 20	165.97000 -2.14	170.18	165.46	167.77	695,310
01 Dec 20	168.11000 +4.38	168.83	164.92	165.08	810,418
30 Nov 20	163.73000 +1.59	163.92	160.98	161.97	876,864
27 Nov 20	162.14000 -0.44	163.21	161.54	162.75	251,247
25 Nov 20	162.58000 +0.22	163.14	161.06	162.33	492,339
24 Nov 20	162.36000 -1.61	166.40	162.03	165.75	837,312
23 Nov 20	163.97000 -0.17	166.17	163.49	164.81	743,040
20 Nov 20	164.14000 +0.40	164.87	162.88	163.87	522,244
19 Nov 20	163.74001 +1.21	163.94	160.66	162.07	475,177
18 Nov 20	162.53000 -2.76	167.07	162.52	165.43	553,529
17 Nov 20	165.28999 -0.04	165.44	163.41	164.77	549,686
16 Nov 20	165.33000 +0.96	167.19	161.63	166.71	853,517
13 Nov 20	164.37000 +3.00	164.76	161.54	161.60	715,434
12 Nov 20	161.37000 -1.38	163.18	159.92	162.57	826,623
11 Nov 20	162.75000 +0.99	163.57	160.71	162.32	896,626
10 Nov 20	161.75999 +7.69	161.88	153.62	154.51	1,421,265
09 Nov 20	154.07001 -3.05	169.47	153.65	164.68	1,726,918
06 Nov 20	157.12000 -1.27	159.68	156.44	157.92	1,069,349
05 Nov 20	158.39000 -0.25	159.91	157.34	159.60	612,543
04 Nov 20	158.64000 +2.89	160.10	156.11	156.61	1,140,142
03 Nov 20	155.75000 +0.83	157.23	154.89	156.26	908,448
02 Nov 20	154.92000 +3.40	154.92	152.30	152.96	1,104,495
30 Oct 20	151.52000 +0.01	152.45	150.08	151.09	832,813
29 Oct 20	151.50999 -0.66	153.85	150.40	152.60	618,266
28 Oct 20	152.17000 -3.99	154.75	152.02	153.41	902,082
27 Oct 20	156.16000 -0.67	158.58	154.07	156.45	811,254
26 Oct 20	156.83000 -3.71	159.85	155.83	159.27	823,656
23 Oct 20	160.53999 +0.38	161.42	159.80	161.25	387,183
22 Oct 20	160.16000 +0.08	161.07	159.46	159.80	488,704
21 Oct 20	160.08000 +0.06	161.26	158.90	160.00	619,900
20 Oct 20	160.02000 +1.48	160.68	158.98	159.62	540,394
19 Oct 20	158.53999 -3.52	162.96	158.42	162.69	1,148,151
16 Oct 20	162.06000 +0.13	163.46	161.52	162.01	696,318
15 Oct 20	161.92999 -0.34	162.98	160.51	161.00	483,526
14 Oct 20	162.27000 -3.35	165.71	162.07	165.36	486,240
13 Oct 20	165.62000 -1.28	168.09	165.08	166.35	835,449
12 Oct 20	166.89999 +1.75	167.32	164.49	165.29	597,697
09 Oct 20	165.14999 -0.94	167.11	164.56	167.11	529,411
08 Oct 20	166.09000 +2.97	166.99	163.29	163.59	592,986
07 Oct 20	163.12000 -1.98	165.85	163.09	165.29	669,974
06 Oct 20	165.10001 -1.90	167.88	164.32	167.37	630,008
05 Oct 20	167.00000 +2.29	167.14	163.40	166.06	654,765
02 Oct 20	164.71001 +1.52	165.30	160.57	161.67	779,931
01 Oct 20	163.19000 +3.19	163.22	160.04	160.60	671,677
30 Sep 20	160.00000 +0.07	163.14	158.30	160.94	1,627,310
29 Sep 20	159.92999 -1.42	161.96	159.00	159.52	714,464
28 Sep 20	161.35001 +2.85	162.45	159.85	160.54	1,357,469
25 Sep 20	158.50000 +1.92	158.79	155.70	155.75	1,134,337
24 Sep 20	156.58000 +0.05	159.83	155.60	156.74	1,225,330
23 Sep 20	156.53000 -2.62	160.15	156.05	158.93	736,069
22 Sep 20	159.14999 +3.26	159.92	156.09	156.09	897,275
21 Sep 20	155.89000 -3.46	157.96	154.18	157.68	835,709
18 Sep 20	159.35001 -2.69	162.35	157.60	160.47	3,441,801
17 Sep 20	162.03999 -2.60	164.45	161.23	163.07	1,118,895
16 Sep 20	164.64000 +0.99	166.55	163.39	164.93	668,557
15 Sep 20	163.64999 -0.03	165.78	163.25	163.68	624,781
14 Sep 20	163.67999 +5.32	163.89	158.83	159.42	834,795
11 Sep 20	158.36000 -1.99	160.63	157.00	160.63	526,490
10 Sep 20	160.35001 -2.53	162.67	160.10	162.34	611,598
09 Sep 20	162.88000 +0.89	165.70	161.62	162.68	840,107
08 Sep 20	161.99001 -4.44	165.38	160.26	165.23	930,355
04 Sep 20	166.42999 -3.15	170.80	164.45	169.58	563,781
03 Sep 20	169.58000 -0.79	173.35	167.60	171.25	768,788
02 Sep 20	170.37000 +3.83	170.97	165.73	166.48	784,868
01 Sep 20	166.53999 -1.84	168.69	166.23	167.70	529,680
31 Aug 20	168.38000 -1.33	169.67	167.50	169.55	1,077,536
28 Aug 20	169.71001 -0.81	171.56	167.64	170.82	461,051
27 Aug 20	170.52000 +0.13	172.04	170.39	170.39	352,249
26 Aug 20	170.39000 -0.35	170.87	169.18	170.78	401,154
25 Aug 20	170.74001 -0.47	172.04	169.72	171.32	443,268
24 Aug 20	171.21001 +0.52	171.21	168.43	169.99	446,352
21 Aug 20	170.69000 -0.76	172.90	169.61	172.43	549,860
20 Aug 20	171.45000 +0.03	173.49	170.95	171.37	344,731
19 Aug 20	171.42000 -2.34	174.00	171.11	174.00	503,427
18 Aug 20	173.75999 +0.34	174.19	172.12	173.19	501,249
17 Aug 20	173.42000 +3.20	174.13	169.84	170.56	551,308
14 Aug 20	170.22000 -0.48	172.16	169.60	170.62	401,519
13 Aug 20	170.70000 -2.60	174.11	170.50	172.00	391,395
12 Aug 20	173.30000 +1.25	174.36	172.16	172.57	603,262
11 Aug 20	172.05000 -2.93	176.57	171.00	176.06	624,817
10 Aug 20	174.98000 -0.67	176.92	174.27	175.65	704,628
07 Aug 20	175.64999 +1.27	176.10	173.92	173.92	419,854
06 Aug 20	174.38000 -0.24	175.54	172.96	173.80	699,896
05 Aug 20	174.62000 -1.87	177.15	173.44	176.79	615,903
04 Aug 20	176.49001 +0.16	177.70	175.20	176.35	672,630
03 Aug 20	176.33000 -1.22	177.24	174.62	176.43	518,084
31 Jul 20	177.55000 +1.42	177.63	173.41	175.47	840,272
30 Jul 20	176.13000 +0.07	176.56	173.83	174.54	600,069
29 Jul 20	176.06000 +2.27	177.64	174.07	174.07	964,934
28 Jul 20	173.78999 +3.43	175.42	170.67	172.24	1,030,343
27 Jul 20	170.36000 +1.81	170.63	165.81	167.80	639,356
24 Jul 20	168.55000 +0.03	169.05	166.82	168.14	589,456
23 Jul 20	168.52000 -0.37	170.00	166.64	168.18	763,727
22 Jul 20	168.89000 +3.15	169.63	164.44	164.70	846,716
21 Jul 20	165.74001 +0.47	166.94	165.21	166.01	573,959
20 Jul 20	165.27000 -1.48	167.03	164.37	165.99	466,694
17 Jul 20	166.75000 +3.72	167.27	162.81	163.97	471,620
16 Jul 20	163.03000 -0.70	164.59	161.69	163.05	600,451
15 Jul 20	163.73000 +0.26	165.81	162.87	165.56	655,899
14 Jul 20	163.47000 +2.63	164.00	160.02	160.85	636,043
13 Jul 20	160.84000 +0.03	163.14	159.86	161.63	584,886
10 Jul 20	160.81000 -1.44	162.92	160.00	162.00	1,404,492
09 Jul 20	162.25000 +1.40	162.58	158.83	160.68	1,513,800
08 Jul 20	160.85001 +0.27	162.20	159.49	161.76	1,837,656
07 Jul 20	160.58000 -4.21	162.62	160.50	161.09	2,949,616
06 Jul 20	164.78999 -0.25	168.94	164.26	168.27	584,471
02 Jul 20	165.03999 -0.37	168.44	163.11	168.01	1,145,910
01 Jul 20	165.41000 +3.16	166.47	162.76	162.94	656,740
30 Jun 20	162.25000 +0.62	163.32	161.16	161.97	817,477
29 Jun 20	161.63000 -0.20	162.21	159.18	162.21	516,489
26 Jun 20	161.83000 -4.77	167.80	161.11	167.59	976,607
25 Jun 20	166.60001 +3.12	166.75	161.81	162.90	589,156
24 Jun 20	163.48000 -3.86	167.71	160.28	165.32	891,444
23 Jun 20	167.34000 -1.16	170.88	166.70	170.57	790,022
22 Jun 20	168.50000 +2.66	168.99	164.27	166.05	1,035,679
19 Jun 20	165.84000 -4.40	173.26	165.36	173.12	5,600,067
18 Jun 20	170.24001 -0.69	171.35	167.11	169.18	3,038,777
17 Jun 20	170.92999 +1.75	171.84	167.35	170.35	999,859
16 Jun 20	169.17999 +3.80	173.50	167.10	170.50	1,288,028
15 Jun 20	165.38000 +6.11	165.76	155.46	155.46	1,724,736
12 Jun 20	159.27000 +6.88	159.76	153.96	156.66	1,166,351
11 Jun 20	152.39000 -5.53	155.59	151.59	152.99	874,489
10 Jun 20	157.92000 -2.17	160.02	156.64	159.71	813,442
09 Jun 20	160.09000 +0.01	161.26	156.07	157.82	749,989
08 Jun 20	160.08000 +1.49	162.44	158.56	161.74	910,293
05 Jun 20	158.59000 +7.46	159.67	154.63	155.75	1,126,956
04 Jun 20	151.13000 -3.59	153.60	149.62	152.92	751,738
03 Jun 20	154.72000 -0.24	156.75	154.28	155.17	1,204,096
02 Jun 20	154.96001 +0.86	155.27	152.89	155.27	687,323
01 Jun 20	154.10001 +0.38	155.24	152.57	153.50	616,224
29 May 20	153.72000 -1.42	154.76	152.36	153.61	1,875,456
28 May 20	155.14000 +3.69	155.38	151.61	153.27	1,038,059
27 May 20	151.45000 +0.93	153.33	147.27	152.17	770,921
26 May 20	150.52000 +3.53	151.79	149.28	149.33	683,726
22 May 20	146.99001 +1.56	147.54	145.05	145.11	549,274
21 May 20	145.42999 -0.79	147.80	144.86	145.01	484,772
20 May 20	146.22000 +0.91	148.33	144.50	146.91	860,294
19 May 20	145.31000 -0.05	147.01	144.57	144.57	720,471
18 May 20	145.36000 +3.93	149.80	144.77	146.38	986,302
15 May 20	141.42999 +0.90	141.75	137.00	139.02	1,804,701
14 May 20	140.53000 -2.93	143.17	136.52	140.95	1,041,544
13 May 20	143.46001 -4.74	148.63	142.24	147.24	1,252,854
12 May 20	148.20000 -3.60	152.40	147.26	152.40	988,859
11 May 20	151.80000 -0.20	154.15	149.49	150.95	784,742
08 May 20	152.00000 +0.51	154.90	150.95	154.21	456,470
07 May 20	151.49001 +0.32	154.41	151.05	152.64	572,125
06 May 20	151.17000 -1.78	154.02	150.12	153.30	428,059
05 May 20	152.95000 +3.37	154.64	150.00	150.02	729,174
04 May 20	149.58000 -1.41	150.85	146.95	149.40	435,013
01 May 20	150.99001 -6.10	155.14	149.71	153.48	703,949
30 Apr 20	157.09000 +0.72	157.64	151.92	154.61	889,239
29 Apr 20	156.37000 +4.20	157.78	150.56	155.05	788,852
28 Apr 20	152.17000 +1.39	155.81	151.01	153.00	647,423
27 Apr 20	150.78000 +1.29	151.89	148.80	151.23	619,170
24 Apr 20	149.49001 +1.53	151.16	147.87	149.35	542,876
23 Apr 20	147.96001 -2.98	154.00	147.65	150.90	825,683
22 Apr 20	150.94000 +3.54	155.09	148.23	150.44	496,992
21 Apr 20	147.39999 -3.59	150.02	145.59	147.48	657,780
20 Apr 20	150.99001 -4.32	155.59	150.67	153.50	579,335
17 Apr 20	155.31000 +3.24	156.32	153.01	154.82	454,309
16 Apr 20	152.07001 +0.06	153.15	150.01	152.29	1,010,747
15 Apr 20	152.00999 -3.35	155.20	148.80	152.05	981,166
14 Apr 20	155.36000 +8.01	156.53	150.76	150.93	618,602
13 Apr 20	147.35001 -10.45	158.10	144.80	158.10	762,459
09 Apr 20	157.80000 +10.36	158.47	149.25	149.25	1,360,072
08 Apr 20	147.44000 +9.17	148.90	137.64	139.81	857,472
07 Apr 20	138.27000 +0.59	145.78	137.95	143.38	820,094
06 Apr 20	137.67999 +7.69	141.37	134.70	137.09	999,079
03 Apr 20	129.99001 -1.39	133.02	128.54	129.41	780,937
02 Apr 20	131.38000 +0.14	132.43	127.42	129.00	1,229,119
01 Apr 20	131.24001 -5.82	133.21	127.57	131.67	979,455
31 Mar 20	137.06000 -7.59	142.74	133.02	140.00	1,869,186
30 Mar 20	144.64999 +1.18	145.74	138.75	143.98	1,095,425
27 Mar 20	143.47000 +1.67	146.55	135.60	137.16	1,533,223
26 Mar 20	141.80000 +8.40	142.39	130.80	134.40	2,473,893
25 Mar 20	133.39999 +3.89	139.75	127.00	128.27	1,356,654
24 Mar 20	129.50999 +14.59	129.70	117.23	119.66	1,061,800
23 Mar 20	114.92000 -8.39	122.00	109.22	122.00	1,195,260
20 Mar 20	123.31000 -8.69	134.65	121.09	133.58	2,559,950
19 Mar 20	132.00000 -0.95	136.37	128.44	130.94	1,116,045
18 Mar 20	132.95000 -2.23	134.30	124.03	126.70	1,545,007
17 Mar 20	135.17999 +12.87	135.50	120.06	125.39	1,442,295
16 Mar 20	122.31000 -25.43	134.33	121.75	134.33	1,603,915
13 Mar 20	147.74001 +11.35	148.35	133.45	142.21	2,054,316
12 Mar 20	136.39000 -15.00	145.67	136.13	141.72	1,336,931
11 Mar 20	151.39000 -5.73	153.86	150.00	153.39	1,048,097
10 Mar 20	157.12000 +8.82	157.25	147.97	151.50	1,146,796
09 Mar 20	148.30000 -10.76	154.41	147.91	153.36	1,064,159
06 Mar 20	159.06000 -1.88	159.94	154.48	158.38	934,725
05 Mar 20	160.94000 -2.50	162.72	158.99	160.76	834,552
04 Mar 20	163.44000 +5.69	163.44	159.33	159.79	1,052,683
03 Mar 20	157.75000 +2.17	160.33	154.46	156.35	1,153,665
02 Mar 20	155.58000 +3.70	155.95	151.39	152.89	1,201,546
28 Feb 20	151.88000 -2.80	153.81	147.83	152.39	1,578,042
27 Feb 20	154.67999 -8.40	162.73	154.57	161.44	1,388,656
26 Feb 20	163.08000 -0.57	165.18	162.88	164.03	945,830
25 Feb 20	163.64999 -3.09	167.19	163.01	167.02	762,982
24 Feb 20	166.74001 -1.24	167.47	165.24	166.07	955,479
21 Feb 20	167.98000 -0.74	168.72	167.24	168.29	916,224
20 Feb 20	168.72000 -0.47	169.38	168.06	169.00	770,356
19 Feb 20	169.19000 -4.66	174.00	169.17	173.85	773,041
18 Feb 20	173.85001 -1.08	175.74	173.27	175.08	477,440
14 Feb 20	174.92999 +1.35	175.02	173.58	173.80	463,583
13 Feb 20	173.58000 +0.17	174.80	173.30	173.40	630,296
12 Feb 20	173.41000 +1.76	174.05	171.36	172.04	778,982
11 Feb 20	171.64999 +1.08	172.60	170.48	170.99	550,819
10 Feb 20	170.57001 +3.02	170.57	168.17	168.38	514,321
07 Feb 20	167.55000 -0.29	168.42	166.86	168.42	931,875
06 Feb 20	167.84000 -0.09	169.85	167.42	168.51	771,731
05 Feb 20	167.92999 +0.14	169.11	167.33	168.19	595,273
04 Feb 20	167.78999 +2.98	169.05	165.40	165.40	814,259
03 Feb 20	164.81000 +1.61	166.00	163.70	163.85	1,126,687
31 Jan 20	163.20000 -1.28	164.70	162.54	164.04	560,106
30 Jan 20	164.48000 -0.04	165.35	163.62	164.00	602,961
29 Jan 20	164.52000 +0.14	165.45	163.57	164.90	568,985
28 Jan 20	164.38000 +0.59	165.13	163.42	163.89	518,523
27 Jan 20	163.78999 -0.87	164.66	163.36	163.63	558,109
24 Jan 20	164.66000 -0.75	165.74	163.69	165.74	484,337
23 Jan 20	165.41000 +2.13	165.62	162.59	163.68	491,659
22 Jan 20	163.28000 -1.52	165.68	162.68	165.10	467,394
21 Jan 20	164.80000 +1.90	165.00	163.10	163.33	1,188,831
17 Jan 20	162.89999 -0.91	164.36	162.80	164.15	1,963,376
16 Jan 20	163.81000 +1.52	164.45	162.84	162.95	673,248
15 Jan 20	162.28999 +1.83	163.72	160.83	161.15	875,722
14 Jan 20	160.46001 -0.32	160.90	158.59	160.55	1,023,517
13 Jan 20	160.78000 +2.21	160.97	159.21	159.21	1,216,275
10 Jan 20	158.57001 +1.30	158.74	156.86	157.59	1,155,330
09 Jan 20	157.27000 -0.56	158.40	157.03	157.91	1,644,571
08 Jan 20	157.83000 +2.07	158.00	155.78	156.50	2,239,287
07 Jan 20	155.75999 -5.27	157.53	154.70	156.49	4,546,882
06 Jan 20	161.03000 +0.39	161.58	159.59	160.04	604,418
03 Jan 20	160.64000 +0.91	161.36	158.50	158.50	371,340
02 Jan 20	159.73000 -1.85	162.42	158.52	161.93	1,094,942
31 Dec 19	161.58000 +1.91	161.63	159.21	159.62	582,949
30 Dec 19	159.67000 -0.73	160.05	159.17	159.33	969,806
27 Dec 19	160.39999 +0.37	161.26	159.80	160.99	806,989
26 Dec 19	160.03000 -0.07	160.67	159.51	160.24	388,143
24 Dec 19	160.10001 +0.89	160.77	158.79	159.46	440,441
23 Dec 19	159.21001 -0.03	159.84	159.12	159.60	1,390,014
20 Dec 19	159.24001 -0.58	160.63	159.22	160.32	1,752,956
19 Dec 19	159.82001 +1.68	159.93	157.76	158.09	524,742
18 Dec 19	158.14000 +3.24	158.29	155.18	155.29	690,303
17 Dec 19	154.89999 -1.47	157.09	154.59	156.93	561,429
16 Dec 19	156.37000 -0.10	157.42	155.15	157.24	880,433
13 Dec 19	156.47000 -0.38	158.26	155.42	157.04	696,648
12 Dec 19	156.85001 -2.23	160.39	156.75	159.49	822,387
11 Dec 19	159.08000 -2.96	162.38	158.45	162.38	623,396
10 Dec 19	162.03999 -0.36	163.28	161.66	162.40	638,477
09 Dec 19	162.39999 +0.46	162.65	160.96	161.90	561,374
06 Dec 19	161.94000 +0.87	163.16	161.21	161.24	543,472
05 Dec 19	161.07001 +1.00	161.55	159.24	160.05	532,288
04 Dec 19	160.07001 -1.21	162.79	160.03	160.96	620,973
03 Dec 19	161.28000 +1.67	161.53	159.53	159.53	527,690
02 Dec 19	159.61000 -2.91	162.86	159.57	162.40	817,133
29 Nov 19	162.52000 +0.21	163.51	162.04	162.72	322,616
27 Nov 19	162.31000 +1.07	162.53	160.54	161.18	448,035
26 Nov 19	161.24001 +0.43	161.50	160.28	160.65	1,478,663
25 Nov 19	160.81000 +1.14	162.02	160.14	160.29	1,020,579
22 Nov 19	159.67000 +0.66	160.46	158.73	159.40	768,514
21 Nov 19	159.00999 -1.02	159.72	157.97	159.70	650,686
20 Nov 19	160.03000 +0.69	160.37	158.84	159.38	422,043
19 Nov 19	159.34000 -0.15	159.79	158.75	159.79	743,043
18 Nov 19	159.49001 +0.73	159.62	158.83	158.87	387,151
15 Nov 19	158.75999 +1.30	158.79	157.31	157.55	548,794
14 Nov 19	157.46001 +0.86	157.77	156.74	156.77	396,301
13 Nov 19	156.60001 +1.87	157.21	154.86	155.04	671,500
12 Nov 19	154.73000 -0.40	156.20	154.42	154.90	967,097
11 Nov 19	155.13000 +1.22	155.46	153.74	153.74	477,292
08 Nov 19	153.91000 +0.03	153.93	152.69	153.31	641,740
07 Nov 19	153.88000 -1.13	154.86	153.48	154.35	1,152,907
06 Nov 19	155.00999 -0.07	156.65	154.56	155.51	516,994
05 Nov 19	155.08000 -2.12	157.31	154.43	156.73	783,814
04 Nov 19	157.20000 -1.22	158.49	156.62	158.13	501,343
01 Nov 19	158.42000 -0.33	159.81	157.14	159.29	618,833
31 Oct 19	158.75000 -0.31	160.25	157.46	159.74	686,401
30 Oct 19	159.06000 +2.75	159.16	155.91	156.50	1,086,196
29 Oct 19	156.31000 -2.57	159.23	155.97	158.39	697,546
28 Oct 19	158.88000 +0.63	158.88	157.47	158.12	748,732
25 Oct 19	158.25000 -0.91	159.03	157.84	159.03	488,330
24 Oct 19	159.16000 +1.43	159.26	156.96	157.95	497,268
23 Oct 19	157.73000 +0.59	158.03	156.60	157.30	621,765
22 Oct 19	157.14000 -0.41	158.05	155.94	157.70	547,416
21 Oct 19	157.55000 +1.54	157.58	155.61	156.03	540,358
18 Oct 19	156.00999 +0.70	156.22	154.31	155.89	432,004
17 Oct 19	155.31000 +0.04	155.87	154.73	155.08	644,190
16 Oct 19	155.27000 +1.99	155.53	152.32	152.98	475,263
15 Oct 19	153.28000 -0.59	153.62	151.56	153.38	647,138
14 Oct 19	153.87000 -0.10	154.15	152.79	154.01	449,433
11 Oct 19	153.97000 -0.16	155.03	153.80	154.81	554,530
10 Oct 19	154.13000 +0.28	154.62	153.20	154.06	745,432
09 Oct 19	153.85001 +0.75	154.71	153.12	154.05	346,529
08 Oct 19	153.10001 -1.25	154.70	152.55	153.91	521,674
07 Oct 19	154.35001 -0.45	155.61	153.67	154.03	596,562
04 Oct 19	154.80000 +0.66	155.71	154.24	154.43	882,930
03 Oct 19	154.14000 +2.24	154.27	151.57	151.98	541,729
02 Oct 19	151.89999 -1.24	152.51	150.68	152.21	782,158
01 Oct 19	153.14000 -0.90	154.38	151.41	154.03	441,857
30 Sep 19	154.03999 +0.93	154.52	152.93	153.02	528,895
27 Sep 19	153.11000 -2.12	154.87	151.22	154.44	901,428
26 Sep 19	155.23000 +1.71	155.99	153.44	154.00	491,979
25 Sep 19	153.52000 +0.37	154.06	152.39	153.06	434,722
24 Sep 19	153.14999 -0.39	154.60	152.35	153.96	484,869
23 Sep 19	153.53999 +0.10	154.75	152.83	152.84	529,569
20 Sep 19	153.44000 -0.60	155.22	153.41	154.57	963,606
19 Sep 19	154.03999 +1.02	154.87	153.33	153.76	371,473
18 Sep 19	153.02000 -0.90	154.40	151.65	154.34	783,107
17 Sep 19	153.92000 +0.76	154.20	152.82	153.39	454,261
16 Sep 19	153.16000 +1.64	153.27	150.93	151.38	458,013
13 Sep 19	151.52000 -1.86	154.18	150.95	153.05	513,719
12 Sep 19	153.38000 +1.05	154.42	152.30	153.55	870,845
11 Sep 19	152.33000 +0.72	152.80	150.65	151.18	418,094
10 Sep 19	151.61000 -0.94	151.96	149.66	151.85	521,145
09 Sep 19	152.55000 -0.56	153.39	151.62	153.39	473,333
06 Sep 19	153.11000 +0.92	153.72	152.13	152.25	583,506
05 Sep 19	152.19000 -0.40	152.67	151.47	152.57	615,851
04 Sep 19	152.59000 +2.60	152.65	150.69	150.91	713,669
03 Sep 19	149.99001 +0.15	150.52	148.90	149.53	552,718
30 Aug 19	149.84000 +0.46	150.30	149.04	149.98	728,618
29 Aug 19	149.38000 +1.97	149.69	147.93	148.19	440,074
28 Aug 19	147.41000 +1.17	148.03	146.04	146.61	299,527
27 Aug 19	146.24001 -1.00	148.37	146.18	147.94	558,749
26 Aug 19	147.24001 +0.41	147.93	145.54	147.83	770,759
23 Aug 19	146.83000 -2.58	150.60	146.43	148.96	505,694
22 Aug 19	149.41000 +0.86	149.67	148.15	148.95	315,362
21 Aug 19	148.55000 +0.71	149.54	147.94	148.33	493,879
20 Aug 19	147.84000 -1.11	149.83	147.74	149.83	530,579
19 Aug 19	148.95000 +0.85	150.04	148.46	149.19	970,674
16 Aug 19	148.10001 +2.94	148.36	145.40	145.49	684,646
15 Aug 19	145.16000 +2.00	145.28	143.44	143.83	900,507
14 Aug 19	143.16000 -1.10	144.48	142.60	143.72	710,498
13 Aug 19	144.25999 +1.41	144.60	142.03	143.12	746,889
12 Aug 19	142.85001 -2.47	145.56	142.68	145.03	732,903
09 Aug 19	145.32001 -1.13	146.98	143.64	145.97	566,850
08 Aug 19	146.45000 +2.09	147.10	143.86	144.47	402,880
07 Aug 19	144.36000 +0.08	145.57	141.82	143.51	529,930
06 Aug 19	144.28000 +1.61	145.22	142.57	143.08	716,817
05 Aug 19	142.67000 -2.20	144.08	140.97	144.08	774,306
02 Aug 19	144.87000 -0.67	145.60	144.32	145.54	500,124
01 Aug 19	145.53999 -0.82	146.81	145.03	146.04	631,496
31 Jul 19	146.36000 -1.66	149.44	145.59	147.55	709,163
30 Jul 19	148.02000 +3.87	150.47	146.27	146.27	1,319,506
29 Jul 19	144.14999 +0.69	145.48	143.50	143.90	535,662
26 Jul 19	143.46001 +0.40	144.14	142.66	143.52	814,516
25 Jul 19	143.06000 +0.20	143.49	142.06	142.91	634,014
24 Jul 19	142.86000 +0.47	143.30	141.91	142.56	440,086
23 Jul 19	142.39000 +1.50	142.62	140.10	141.32	480,170
22 Jul 19	140.89000 -0.69	142.00	140.69	141.52	482,659
19 Jul 19	141.58000 -2.27	144.22	141.44	144.22	627,569
18 Jul 19	143.85001 +0.86	144.25	142.10	142.91	1,282,881
17 Jul 19	142.99001 -0.05	143.71	141.88	143.47	349,401
16 Jul 19	143.03999 -2.29	145.09	142.95	145.09	498,017
15 Jul 19	145.33000 -0.37	146.24	144.95	145.89	579,760
12 Jul 19	145.70000 +0.46	146.04	144.65	145.51	640,684
11 Jul 19	145.24001 -3.68	148.92	145.15	148.92	650,587
10 Jul 19	148.92000 +0.94	149.87	147.82	148.59	1,050,963
09 Jul 19	147.98000 +2.24	148.05	145.57	145.57	1,061,018
08 Jul 19	145.74001 +0.74	146.95	144.75	144.75	623,450
05 Jul 19	145.00000 -0.80	145.39	142.76	144.68	433,880
03 Jul 19	145.80000 +1.53	145.90	144.21	144.27	380,640
02 Jul 19	144.27000 +1.08	144.61	143.09	143.43	954,381
01 Jul 19	143.19000 +2.10	143.58	141.13	142.18	1,040,523
28 Jun 19	141.09000 +1.03	142.05	139.97	140.22	1,297,491
27 Jun 19	140.06000 +1.15	140.39	138.58	138.58	1,234,421
26 Jun 19	138.91000 -3.26	142.67	137.44	142.43	1,687,756
25 Jun 19	142.17000 -3.45	146.38	141.89	145.92	1,279,314
24 Jun 19	145.62000 +0.34	146.25	144.68	145.99	1,250,226
21 Jun 19	145.28000 -4.65	146.37	144.94	145.94	6,812,230
20 Jun 19	149.92999 +0.38	150.61	149.37	150.22	1,056,410
19 Jun 19	149.55000 +0.81	150.06	147.74	149.09	978,792
18 Jun 19	148.74001 -0.42	150.92	147.54	150.06	1,126,683
17 Jun 19	149.16000 -2.14	151.82	148.87	151.36	1,490,556
14 Jun 19	151.30000 -1.46	153.51	150.99	152.67	644,580
13 Jun 19	152.75999 +0.76	152.81	151.88	152.02	353,070
12 Jun 19	152.00000 +0.97	152.67	150.87	151.11	364,450
11 Jun 19	151.03000 +0.71	151.03	149.28	150.96	545,070
10 Jun 19	150.32001 -0.38	150.94	149.42	150.88	341,515
07 Jun 19	150.70000 +0.04	152.26	150.64	151.29	402,686
06 Jun 19	150.66000 +0.02	151.24	149.68	150.96	456,898
05 Jun 19	150.64000 +3.51	150.68	147.56	147.76	673,209
04 Jun 19	147.13000 -0.14	147.80	144.97	147.80	810,011
03 Jun 19	147.27000 +0.86	147.53	145.91	146.76	813,069
31 May 19	146.41000 +0.87	147.16	144.58	144.95	554,988
30 May 19	145.53999 +1.38	145.81	144.25	144.49	534,792
29 May 19	144.16000 -0.67	144.87	143.21	144.80	740,059
28 May 19	144.83000 -0.51	146.60	144.67	145.98	1,279,315
24 May 19	145.34000 +1.29	145.64	143.80	144.75	978,188
23 May 19	144.05000 -1.51	145.16	143.35	145.16	1,115,332
22 May 19	145.56000 -0.49	146.30	145.28	146.05	467,329
21 May 19	146.05000 +1.23	146.84	144.85	144.90	864,317
20 May 19	144.82001 -1.48	146.70	144.12	146.34	597,070
17 May 19	146.30000 -0.18	146.74	145.09	145.82	516,550
16 May 19	146.48000 +0.94	147.59	145.60	145.60	1,376,403
15 May 19	145.53999 +1.69	146.20	143.55	143.89	3,376,641
14 May 19	143.85001 +1.16	144.43	142.67	142.67	611,769
13 May 19	142.69000 -0.04	143.38	141.24	141.36	657,840
10 May 19	142.73000 +1.93	142.90	140.63	140.66	538,376
09 May 19	140.80000 +1.02	141.11	138.47	139.38	543,560
08 May 19	139.78000 +0.27	141.59	139.61	139.73	557,837
07 May 19	139.50999 -2.36	141.57	138.76	141.55	432,500
06 May 19	141.87000 -0.43	142.47	140.88	141.19	325,600
03 May 19	142.30000 +1.38	143.04	140.63	141.03	532,503
02 May 19	140.92000 -1.07	143.73	140.78	142.18	624,031
01 May 19	141.99001 -0.40	143.83	141.56	142.56	555,906
30 Apr 19	142.39000 +1.50	143.07	140.61	141.47	891,392
29 Apr 19	140.89000 -2.43	143.37	140.73	143.15	554,290
26 Apr 19	143.32001 +0.95	143.57	142.47	143.10	290,654
25 Apr 19	142.37000 +0.15	142.99	141.05	141.72	399,305
24 Apr 19	142.22000 +1.68	142.53	140.65	140.95	406,666
23 Apr 19	140.53999 +3.03	140.80	137.52	138.28	681,655
22 Apr 19	137.50999 -1.15	138.47	136.15	138.34	670,247
18 Apr 19	138.66000 +2.26	139.96	136.30	136.50	747,375
17 Apr 19	136.39999 -2.82	139.45	136.32	139.45	1,122,673
16 Apr 19	139.22000 -4.44	143.91	138.21	143.68	874,831
15 Apr 19	143.66000 -0.69	144.25	143.04	144.25	351,084
12 Apr 19	144.35001 +0.85	144.35	142.47	143.57	515,371
11 Apr 19	143.50000 -0.34	144.31	143.00	143.98	507,980
10 Apr 19	143.84000 +0.72	143.92	142.80	143.48	616,473
09 Apr 19	143.12000 -0.51	143.69	142.89	143.46	347,384
08 Apr 19	143.63000 -0.34	144.46	142.69	144.17	417,090
05 Apr 19	143.97000 +0.84	144.07	142.26	142.90	378,786
04 Apr 19	143.13000 -0.40	143.43	142.09	143.43	373,910
03 Apr 19	143.53000 +0.30	143.60	142.04	143.08	714,485
02 Apr 19	143.23000 +1.69	143.41	140.40	141.86	651,949
01 Apr 19	141.53999 -1.02	143.01	140.52	142.63	845,222
29 Mar 19	142.56000 -0.67	143.28	141.98	143.28	755,417
28 Mar 19	143.23000 +0.32	143.27	141.70	142.28	432,083
27 Mar 19	142.91000 -0.92	144.10	142.13	143.81	412,090
26 Mar 19	143.83000 +2.16	143.88	141.86	141.86	416,784
25 Mar 19	141.67000 -0.05	142.36	140.47	141.76	363,015
22 Mar 19	141.72000 -0.73	143.55	141.66	142.16	436,410
21 Mar 19	142.45000 +2.16	143.01	139.63	139.86	594,590
20 Mar 19	140.28999 +0.60	141.02	138.52	139.70	748,714
19 Mar 19	139.69000 -0.53	140.55	139.13	140.26	627,890
18 Mar 19	140.22000 -0.30	141.86	139.39	140.82	734,337
15 Mar 19	140.52000 -1.34	142.14	140.13	141.86	2,373,882
14 Mar 19	141.86000 +0.52	141.89	141.09	141.14	765,243
13 Mar 19	141.34000 +1.19	142.06	140.51	140.51	793,173
12 Mar 19	140.14999 +0.76	141.03	139.31	139.66	832,542
11 Mar 19	139.39000 +1.79	139.60	138.17	138.17	783,892
08 Mar 19	137.60001 +0.90	137.76	136.25	136.46	730,987
07 Mar 19	136.70000 -0.85	138.30	136.32	137.71	705,382
06 Mar 19	137.55000 +0.15	138.24	137.02	137.56	671,511
05 Mar 19	137.39999 +0.44	138.20	136.63	136.95	697,676
04 Mar 19	136.96001 +1.05	137.07	135.24	136.34	670,907
01 Mar 19	135.91000 +0.02	136.56	134.26	136.10	742,427
28 Feb 19	135.89000 +0.94	137.78	134.17	135.08	1,150,315
27 Feb 19	134.95000 -1.17	136.16	133.87	135.20	659,656
26 Feb 19	136.12000 +0.10	136.50	135.48	136.32	607,030
25 Feb 19	136.02000 -0.70	137.03	135.90	136.97	458,618
22 Feb 19	136.72000 +1.23	137.41	135.28	135.80	583,228
21 Feb 19	135.49001 +0.52	135.65	133.38	134.40	561,915
20 Feb 19	134.97000 -0.72	135.49	133.71	135.42	540,639
19 Feb 19	135.69000 +0.83	136.19	134.24	135.15	486,434
15 Feb 19	134.86000 +0.97	135.00	133.97	134.49	628,733
14 Feb 19	133.89000 -0.62	134.89	132.92	134.42	527,086
13 Feb 19	134.50999 +1.95	134.70	131.70	131.95	573,935
12 Feb 19	132.56000 -1.14	134.09	132.27	133.71	785,198
11 Feb 19	133.70000 +1.33	133.76	131.65	132.26	730,215
08 Feb 19	132.37000 -0.35	133.00	131.46	132.21	561,192
07 Feb 19	132.72000 +3.71	132.99	128.71	128.90	974,256
06 Feb 19	129.00999 -0.74	129.64	128.25	129.53	762,630
05 Feb 19	129.75000 -1.19	131.80	129.00	131.74	885,259
04 Feb 19	130.94000 +0.30	130.94	129.36	130.38	841,312
01 Feb 19	130.64000 -1.07	132.20	127.97	131.76	811,197
31 Jan 19	131.71001 +2.35	131.88	127.94	129.08	869,677
30 Jan 19	129.36000 +1.28	129.59	127.95	128.31	697,709
29 Jan 19	128.08000 +1.81	128.15	125.88	126.21	693,844
28 Jan 19	126.27000 +0.86	126.30	124.85	124.85	653,736
25 Jan 19	125.41000 +2.16	125.47	123.39	123.79	508,855
24 Jan 19	123.25000 -0.55	123.91	122.78	123.67	428,960
23 Jan 19	123.80000 -0.58	124.75	123.25	124.32	737,683
22 Jan 19	124.38000 +0.12	124.49	123.26	123.95	764,579
18 Jan 19	124.26000 +1.51	124.55	123.19	123.35	772,399
17 Jan 19	122.75000 +0.85	122.82	121.48	121.54	1,019,845
16 Jan 19	121.90000 +0.97	122.25	120.36	120.57	726,892
15 Jan 19	120.93000 +1.74	121.02	119.37	119.37	357,567
14 Jan 19	119.19000 -1.15	120.19	118.90	119.95	685,084
11 Jan 19	120.34000 +0.77	120.49	118.50	119.45	701,961
10 Jan 19	119.57000 +2.27	119.74	116.54	117.20	620,699
09 Jan 19	117.30000 +0.51	117.57	115.80	117.10	788,373
08 Jan 19	116.79000 +2.65	117.17	114.67	114.67	973,962
07 Jan 19	114.14000 +0.70	115.36	113.49	113.49	636,971
04 Jan 19	113.44000 +1.15	114.84	112.85	113.09	685,930
03 Jan 19	112.29000 +0.92	114.09	111.11	111.35	809,748
02 Jan 19	111.37000 -3.87	114.28	110.66	114.28	544,707
31 Dec 18	115.24000 +1.30	115.26	112.76	114.00	675,912
28 Dec 18	113.94000 -0.55	114.96	112.01	114.63	932,073
27 Dec 18	114.49000 +0.52	114.57	110.89	113.12	657,700
26 Dec 18	113.97000 +3.69	113.99	109.04	110.86	637,132
24 Dec 18	110.28000 -5.06	115.48	110.13	115.39	449,295
21 Dec 18	115.34000 -2.08	118.85	115.21	117.63	1,795,654
20 Dec 18	117.42000 -2.52	120.23	116.92	119.93	914,237
19 Dec 18	119.94000 -0.30	121.48	119.14	120.48	1,082,131
18 Dec 18	120.24000 +1.49	121.05	119.05	119.32	773,340
17 Dec 18	118.75000 -3.75	123.92	118.13	122.94	1,210,191
14 Dec 18	122.50000 -0.50	123.28	121.03	123.03	792,677
13 Dec 18	123.00000 +1.71	124.44	121.67	121.67	735,627
12 Dec 18	121.29000 -3.34	126.17	121.11	125.60	784,788
11 Dec 18	124.63000 -1.13	127.70	124.51	126.27	938,848
10 Dec 18	125.76000 -0.41	126.76	124.00	126.21	798,444
07 Dec 18	126.17000 -0.91	127.42	125.19	126.81	816,870
06 Dec 18	127.08000 +3.54	127.14	121.50	123.47	1,264,845
04 Dec 18	123.54000 -2.36	126.38	123.34	125.99	765,759
03 Dec 18	125.90000 +1.40	126.02	124.47	125.97	816,407
30 Nov 18	124.50000 +2.12	125.26	122.65	123.07	1,376,940
29 Nov 18	122.38000 -1.84	124.00	122.33	124.00	684,280
28 Nov 18	124.22000 +1.72	124.22	122.49	122.53	513,132
27 Nov 18	122.50000 -0.27	122.78	121.18	122.67	517,604
26 Nov 18	122.77000 +1.18	123.38	121.50	122.35	405,818
23 Nov 18	121.59000 -0.36	122.27	120.76	121.82	125,643
21 Nov 18	121.95000 +1.19	123.06	120.45	120.69	514,467
20 Nov 18	120.76000 -1.33	122.59	120.34	121.97	795,087
19 Nov 18	122.09000 -0.74	124.11	121.47	123.19	699,706
16 Nov 18	122.83000 +1.00	122.85	121.23	121.39	685,146
15 Nov 18	121.83000 -2.01	123.08	120.84	123.08	425,748
14 Nov 18	123.84000 +0.52	124.32	123.12	123.97	503,820
13 Nov 18	123.32000 -0.61	124.44	122.40	124.19	583,733
12 Nov 18	123.93000 -0.53	126.03	123.72	124.47	375,143
09 Nov 18	124.46000 -0.65	125.61	123.99	125.05	574,010
08 Nov 18	125.11000 -0.20	125.85	123.96	124.87	290,529
07 Nov 18	125.31000 +2.07	125.43	122.90	123.59	432,580
06 Nov 18	123.24000 +0.65	124.20	122.31	122.75	468,451
05 Nov 18	122.59000 +2.47	123.05	120.56	120.56	756,228
02 Nov 18	120.12000 -2.17	122.58	118.90	122.29	656,722
01 Nov 18	122.29000 +0.06	123.73	121.89	122.65	754,805
31 Oct 18	122.23000 -1.72	124.38	121.54	124.25	922,482
30 Oct 18	123.95000 +0.76	128.35	121.58	124.22	864,518
29 Oct 18	123.19000 +2.10	123.43	121.81	122.00	443,427
26 Oct 18	121.09000 -3.57	124.33	120.51	123.97	447,771
25 Oct 18	124.66000 +1.42	125.24	122.67	123.33	406,020
24 Oct 18	123.24000 +0.74	124.47	121.99	122.28	463,322
23 Oct 18	122.50000 +1.94	123.06	119.57	119.94	604,211
22 Oct 18	120.56000 -1.86	123.09	120.50	122.66	580,899
19 Oct 18	122.42000 +0.63	122.89	121.68	121.95	644,400
18 Oct 18	121.79000 -0.78	123.88	121.44	122.51	436,515
17 Oct 18	122.57000 -0.88	123.74	121.61	123.34	625,624
16 Oct 18	123.45000 +2.39	123.84	120.98	121.54	586,316
15 Oct 18	121.06000 +1.02	123.02	119.50	119.50	642,883
12 Oct 18	120.04000 +0.25	121.50	119.24	120.71	871,984
11 Oct 18	119.79000 -4.92	125.01	119.56	125.00	1,062,905
10 Oct 18	124.71000 -1.25	126.89	124.70	125.39	724,722
09 Oct 18	125.96000 +0.61	126.00	123.90	125.16	811,537
08 Oct 18	125.35000 +2.47	126.12	122.97	123.05	852,708
05 Oct 18	122.88000 +0.22	123.82	122.65	122.82	502,804
04 Oct 18	122.66000 -0.32	122.97	121.07	122.46	403,911
03 Oct 18	122.98000 -0.42	124.46	121.93	123.40	510,464
02 Oct 18	123.40000 +0.04	123.87	122.67	123.48	359,872
01 Oct 18	123.36000 -2.43	126.03	123.15	125.38	675,115
28 Sep 18	125.79000 +3.06	125.89	122.85	122.85	792,818
27 Sep 18	122.73000 +0.30	123.88	121.77	122.12	599,886
26 Sep 18	122.43000 -0.81	123.83	122.27	123.29	711,865
25 Sep 18	123.24000 -1.11	124.71	122.72	124.32	608,927
24 Sep 18	124.35000 -2.45	127.16	123.64	126.46	397,222
21 Sep 18	126.80000 +0.56	128.17	125.83	126.03	1,484,498
20 Sep 18	126.24000 +0.80	126.51	124.82	125.47	464,818
19 Sep 18	125.44000 -1.16	127.16	125.03	126.80	451,049
18 Sep 18	126.60000 -0.98	127.90	126.14	127.57	352,866
17 Sep 18	127.58000 +0.59	127.75	126.10	127.05	704,515
14 Sep 18	126.99000 -1.03	127.72	125.93	127.66	395,375
13 Sep 18	128.02000 +0.38	128.33	127.40	128.00	555,288
12 Sep 18	127.64000 -0.32	128.12	127.53	128.02	303,650
11 Sep 18	127.96000 +0.57	128.24	126.71	126.77	435,748
10 Sep 18	127.39000 +0.74	128.51	127.23	127.54	365,723
07 Sep 18	126.65000 -1.96	128.24	126.54	128.00	530,009
06 Sep 18	128.61000 +1.10	129.01	127.50	127.79	1,152,797
05 Sep 18	127.51000 +1.53	127.76	125.02	125.49	882,750
04 Sep 18	125.98000 -2.37	128.28	125.77	128.07	455,665
31 Aug 18	128.35001 +1.00	128.52	127.41	127.48	537,285
30 Aug 18	127.35000 -0.73	128.38	126.90	128.17	712,054
29 Aug 18	128.08000 -0.27	128.82	127.59	128.65	459,500
28 Aug 18	128.35001 +2.00	128.45	125.93	126.28	420,921
27 Aug 18	126.35000 -0.28	127.05	125.55	127.00	439,305
24 Aug 18	126.63000 +0.11	126.97	125.59	126.39	392,823
23 Aug 18	126.52000 +0.00	127.67	126.35	126.73	347,704
22 Aug 18	126.52000 -0.77	127.59	125.65	127.19	523,113
21 Aug 18	127.29000 -1.12	128.90	127.11	127.86	516,908
20 Aug 18	128.41000 -1.35	130.42	128.24	130.42	441,384
17 Aug 18	129.75999 +1.14	129.79	128.31	128.57	433,483
16 Aug 18	128.62000 +1.88	129.03	126.52	126.52	587,395
15 Aug 18	126.74000 +2.24	126.90	124.52	124.58	463,994
14 Aug 18	124.50000 +0.32	124.87	123.17	124.28	592,088
13 Aug 18	124.18000 -1.03	125.83	124.16	125.31	499,949
10 Aug 18	125.21000 -1.26	126.72	125.03	126.20	411,887
09 Aug 18	126.47000 -0.37	126.96	126.21	126.61	328,037
08 Aug 18	126.84000 -0.64	127.95	126.74	127.68	261,785
07 Aug 18	127.48000 -0.73	127.84	126.91	127.84	398,199
06 Aug 18	128.21001 +0.75	128.34	126.97	127.49	567,376
03 Aug 18	127.46000 +1.41	127.48	125.46	126.05	429,127
02 Aug 18	126.05000 -2.12	128.21	125.96	127.42	662,691
01 Aug 18	128.17000 +0.73	128.35	125.45	126.20	678,965
31 Jul 18	127.44000 +4.62	128.35	122.95	123.83	1,437,458
30 Jul 18	122.82000 +0.27	122.94	121.61	122.50	615,037
27 Jul 18	122.55000 -0.75	123.81	122.23	123.81	566,174
26 Jul 18	123.30000 -0.04	124.14	122.87	123.62	346,587
25 Jul 18	123.34000 +0.47	123.99	122.47	122.72	314,628
24 Jul 18	122.87000 -0.68	123.62	122.50	123.62	487,010
23 Jul 18	123.55000 -1.14	124.99	122.95	124.57	561,095
20 Jul 18	124.69000 -2.23	126.70	124.21	126.51	439,717
19 Jul 18	126.92000 +1.28	127.67	125.04	125.36	378,375
18 Jul 18	125.64000 -0.13	126.35	124.64	125.57	499,517
17 Jul 18	125.77000 -1.19	127.33	125.56	127.10	497,924
16 Jul 18	126.96000 -0.95	127.60	126.29	127.50	495,854
13 Jul 18	127.91000 -0.02	128.76	127.73	128.02	495,599
12 Jul 18	127.93000 -0.10	128.36	127.31	128.34	1,079,329
11 Jul 18	128.03000 +0.65	129.00	127.11	127.11	735,053
10 Jul 18	127.38000 -0.82	128.35	127.18	127.96	556,302
09 Jul 18	128.20000 +0.53	128.51	127.25	128.19	769,109
06 Jul 18	127.67000 +0.02	128.71	127.31	127.90	480,320
05 Jul 18	127.65000 +1.00	127.81	126.29	126.79	824,957
03 Jul 18	126.65000 +0.97	127.52	125.31	125.75	319,594
02 Jul 18	125.68000 -0.49	126.51	123.45	125.90	542,723
29 Jun 18	126.17000 -0.17	127.57	125.04	126.04	945,812
28 Jun 18	126.34000 +1.52	126.51	124.08	124.16	692,737
27 Jun 18	124.82000 -0.78	126.15	124.79	125.90	714,926
26 Jun 18	125.60000 -0.34	126.44	125.60	126.19	585,461
25 Jun 18	125.94000 -1.14	127.31	125.27	127.31	885,664
22 Jun 18	127.08000 +0.67	127.38	126.07	126.99	1,308,666
21 Jun 18	126.41000 -0.19	126.78	125.46	126.69	682,094
20 Jun 18	126.60000 +0.24	127.22	125.69	126.14	715,742
19 Jun 18	126.36000 -0.04	126.93	125.70	125.98	759,878
18 Jun 18	126.40000 -1.44	127.87	125.21	127.12	778,516
15 Jun 18	127.84000 +0.18	128.61	127.43	127.91	1,465,053
14 Jun 18	127.66000 +1.96	128.21	125.50	126.01	599,867
13 Jun 18	125.70000 -1.12	127.32	125.00	126.79	877,033
12 Jun 18	126.82000 +1.55	127.20	125.01	125.01	608,612
11 Jun 18	125.27000 -1.92	127.31	124.67	127.31	861,208
08 Jun 18	127.19000 +0.85	127.52	125.69	126.23	598,444
07 Jun 18	126.34000 +0.02	126.88	125.28	126.84	563,381
06 Jun 18	126.32000 -0.29	126.71	125.62	126.17	770,034
05 Jun 18	126.61000 -0.60	128.06	126.21	127.47	591,835
04 Jun 18	127.21000 +1.63	127.35	125.76	126.04	549,155
01 Jun 18	125.58000 +0.66	125.77	124.20	125.24	905,487
31 May 18	124.92000 -0.41	125.50	124.36	124.65	1,356,449
30 May 18	125.33000 +0.94	126.21	124.04	124.62	1,178,735
29 May 18	124.39000 +0.89	124.45	122.68	123.10	1,026,753
25 May 18	123.50000 -0.31	124.30	123.29	123.91	612,747
24 May 18	123.81000 -2.00	125.98	122.96	125.98	782,744
23 May 18	125.81000 +2.01	126.28	123.42	123.78	504,062
22 May 18	123.80000 +0.37	124.01	122.85	123.31	643,024
21 May 18	123.43000 +2.21	123.80	120.75	122.04	706,113
18 May 18	121.22000 -0.53	121.93	120.59	121.71	808,941
17 May 18	121.75000 -0.89	123.10	121.65	122.64	516,196
16 May 18	122.64000 -1.51	124.69	122.42	124.45	844,802
15 May 18	124.15000 -2.83	126.57	123.80	126.57	639,897
14 May 18	126.98000 -1.06	128.38	126.34	128.19	609,501
11 May 18	128.03999 -1.32	129.99	127.95	129.60	664,458
10 May 18	129.36000 -0.48	130.52	128.82	130.00	446,638
09 May 18	129.84000 +1.50	129.91	128.26	128.64	316,640
08 May 18	128.34000 -1.46	129.23	127.90	129.07	621,579
07 May 18	129.80000 +1.25	130.06	128.34	129.18	454,862
04 May 18	128.55000 +1.82	128.90	126.15	126.74	455,214
03 May 18	126.73000 -0.84	127.62	126.05	127.21	721,397
02 May 18	127.57000 -1.84	128.93	126.36	128.75	1,060,541
01 May 18	129.41000 +4.84	130.53	124.65	125.62	1,224,242
30 Apr 18	124.57000 -0.29	125.28	124.08	125.28	657,254
27 Apr 18	124.86000 +1.55	125.35	123.21	123.26	393,181
26 Apr 18	123.31000 +1.45	124.21	121.86	122.12	457,644
25 Apr 18	121.86000 +0.20	122.18	120.83	121.39	411,352
24 Apr 18	121.66000 +0.29	122.34	120.82	121.74	420,210
23 Apr 18	121.37000 +0.07	122.13	120.85	121.38	320,264
20 Apr 18	121.30000 -0.76	122.69	121.15	122.33	527,388
19 Apr 18	122.06000 -2.25	123.99	121.14	123.99	356,197
18 Apr 18	124.31000 +0.06	125.30	124.15	124.44	453,419
17 Apr 18	124.25000 +1.32	125.40	122.68	123.23	454,577
16 Apr 18	122.93000 +0.88	123.49	121.96	122.41	361,023
13 Apr 18	122.05000 +1.26	122.13	120.53	121.07	392,354
12 Apr 18	120.79000 -0.30	121.35	120.10	121.35	647,605
11 Apr 18	121.09000 -0.61	122.02	121.08	121.33	533,336
10 Apr 18	121.70000 +0.36	122.12	121.11	122.02	557,856
09 Apr 18	121.34000 -0.73	122.75	121.16	122.17	627,538
06 Apr 18	122.07000 -1.10	123.76	121.73	123.54	456,275
05 Apr 18	123.17000 -1.26	124.71	122.56	124.71	543,111
04 Apr 18	124.43000 +1.60	124.55	121.57	122.29	509,863
03 Apr 18	122.83000 +1.04	123.26	121.16	122.03	601,440
02 Apr 18	121.79000 -3.10	125.12	120.58	124.84	718,255
29 Mar 18	124.89000 +1.33	125.07	123.23	123.78	590,892
28 Mar 18	123.56000 +1.58	123.83	121.73	121.78	441,217
27 Mar 18	121.98000 +0.87	124.13	119.59	121.61	695,265
26 Mar 18	121.11000 +2.51	121.35	118.76	119.74	760,774
23 Mar 18	118.60000 -3.58	122.43	118.06	122.06	937,526
22 Mar 18	122.18000 -3.18	125.82	122.04	124.78	1,054,009
21 Mar 18	125.36000 -1.03	126.43	124.45	126.40	362,340
20 Mar 18	126.39000 -0.85	128.21	125.91	127.36	618,605
19 Mar 18	127.24000 -1.00	128.46	126.50	128.25	488,131
16 Mar 18	128.24001 +1.16	128.57	126.42	126.70	1,248,111
15 Mar 18	127.08000 +0.68	127.49	126.30	126.59	436,499
14 Mar 18	126.40000 -0.16	127.32	125.46	126.84	586,337
13 Mar 18	126.56000 +0.53	127.50	125.69	126.26	438,105
12 Mar 18	126.03000 +0.05	126.55	125.47	125.95	709,335
09 Mar 18	125.98000 +0.34	126.42	124.51	126.27	470,550
08 Mar 18	125.64000 -0.14	126.40	124.88	126.16	382,467
07 Mar 18	125.78000 +0.37	126.24	124.83	124.96	470,484
06 Mar 18	125.41000 +0.42	125.76	123.18	124.91	589,452
05 Mar 18	124.99000 +1.50	125.83	122.52	122.77	618,839
02 Mar 18	123.49000 +0.89	123.70	121.13	122.24	512,203
01 Mar 18	122.60000 +1.29	123.10	120.22	120.81	653,889
28 Feb 18	121.31000 +0.47	123.25	121.28	121.30	845,422
27 Feb 18	120.84000 -2.54	123.56	120.45	123.15	543,415
26 Feb 18	123.38000 +0.73	123.40	121.69	123.17	308,098
23 Feb 18	122.65000 +2.68	122.67	120.20	120.50	268,940
22 Feb 18	119.97000 +1.54	120.80	119.04	119.07	515,593
21 Feb 18	118.43000 -2.54	121.22	118.32	120.57	679,764
20 Feb 18	120.97000 -1.69	123.94	120.80	122.28	773,552
16 Feb 18	122.66000 +0.92	123.18	121.73	121.90	575,059
15 Feb 18	121.74000 +1.68	121.77	120.16	120.57	559,393
14 Feb 18	120.06000 -0.30	120.45	117.90	119.34	497,036
13 Feb 18	120.36000 +1.28	120.86	117.86	118.85	790,762
12 Feb 18	119.08000 +1.04	119.68	115.36	118.81	920,067
09 Feb 18	118.04000 +3.46	118.91	114.59	115.83	956,485
08 Feb 18	114.58000 -4.38	120.38	114.00	118.59	1,040,565
07 Feb 18	118.96000 +0.42	120.91	117.77	118.20	963,187
06 Feb 18	118.54000 -1.34	120.29	116.45	119.11	1,027,254
05 Feb 18	119.88000 -4.24	124.43	119.68	123.94	849,158
02 Feb 18	124.12000 -1.10	125.68	122.68	124.46	670,569
01 Feb 18	125.22000 -4.48	130.41	125.15	129.70	848,171
31 Jan 18	129.70000 +3.95	129.70	125.87	125.87	916,448
30 Jan 18	125.75000 +1.24	126.12	123.34	125.45	722,770
29 Jan 18	124.51000 -1.96	126.21	124.17	126.21	560,553
26 Jan 18	126.47000 -0.50	127.41	125.55	127.26	356,230
25 Jan 18	126.97000 +0.35	127.11	126.02	126.50	425,321
24 Jan 18	126.62000 -1.05	127.93	125.90	127.41	558,831
23 Jan 18	127.67000 +0.35	127.87	126.80	127.30	519,473
22 Jan 18	127.32000 +1.37	127.32	125.36	125.96	738,550
19 Jan 18	125.95000 +0.57	126.11	125.13	125.68	616,656
18 Jan 18	125.38000 -0.12	125.90	124.55	125.47	639,861
17 Jan 18	125.50000 +0.57	126.14	124.25	125.46	1,226,890
16 Jan 18	124.93000 -0.19	126.60	124.84	125.28	558,094
12 Jan 18	125.12000 +0.02	125.36	123.58	125.10	1,608,419
11 Jan 18	125.10000 -0.18	126.54	124.92	125.94	840,091
10 Jan 18	125.28000 -1.04	126.29	124.48	126.29	1,079,193
09 Jan 18	126.32000 -0.96	127.31	126.08	127.24	865,821
08 Jan 18	127.28000 +0.28	128.18	126.83	127.37	918,040
05 Jan 18	127.00000 +0.26	127.88	126.73	126.90	1,074,362
04 Jan 18	126.74000 -2.58	128.41	125.20	125.36	2,718,197
03 Jan 18	129.32001 -0.61	130.27	128.92	130.15	467,478
02 Jan 18	129.92999 -0.66	131.00	129.68	131.00	540,058
29 Dec 17	130.59000 -0.08	131.07	130.34	130.73	372,835
28 Dec 17	130.67000 -0.56	130.98	129.89	130.77	513,198
27 Dec 17	131.23000 +0.84	131.63	130.61	130.94	552,891
26 Dec 17	130.39000 +0.93	130.61	129.16	129.56	403,972
22 Dec 17	129.46001 +0.63	129.90	128.70	129.30	283,186
21 Dec 17	128.83000 +0.20	129.40	128.19	128.64	436,091
20 Dec 17	128.63000 -2.97	132.06	128.63	131.25	737,975
19 Dec 17	131.60001 -2.43	134.37	131.11	134.37	687,814
18 Dec 17	134.03000 +1.19	134.30	132.92	132.92	500,795
15 Dec 17	132.84000 +0.95	133.00	131.93	132.55	1,293,779
14 Dec 17	131.89000 +0.73	132.44	131.19	131.58	608,812
13 Dec 17	131.16000 -0.24	132.22	131.01	131.18	774,649
12 Dec 17	131.39999 +1.21	131.72	129.36	130.15	788,374
11 Dec 17	130.19000 +0.19	130.54	129.62	130.23	446,726
08 Dec 17	130.00000 +1.83	130.13	128.22	128.76	594,440
07 Dec 17	128.17000 +1.32	128.30	126.39	126.94	834,455
06 Dec 17	126.85000 +0.83	127.04	125.68	126.40	635,828
05 Dec 17	126.02000 -3.01	129.21	125.70	129.00	1,278,312
04 Dec 17	129.03000 +0.34	130.46	129.01	129.97	837,307
01 Dec 17	128.69000 +1.63	129.04	126.93	127.56	894,412
30 Nov 17	127.06000 +0.09	127.50	126.53	126.75	1,012,231
29 Nov 17	126.97000 +1.10	127.12	123.92	125.80	695,247
28 Nov 17	125.87000 -1.36	127.88	125.56	127.13	659,046
27 Nov 17	127.23000 +0.44	127.90	126.75	127.23	349,634
24 Nov 17	126.79000 -0.16	127.57	126.69	127.00	158,341
22 Nov 17	126.95000 -1.01	128.29	126.95	127.39	361,931
21 Nov 17	127.96000 +1.71	128.00	126.34	126.60	526,128
20 Nov 17	126.25000 +0.04	126.81	125.66	126.13	518,151
17 Nov 17	126.21000 +0.02	126.23	125.06	125.64	1,302,735
16 Nov 17	126.19000 +2.30	126.49	123.92	123.92	561,925
15 Nov 17	123.89000 -2.39	126.23	123.73	126.21	641,644
14 Nov 17	126.28000 -0.33	126.80	125.87	126.52	499,084
13 Nov 17	126.61000 -0.03	127.15	126.04	127.01	568,174
10 Nov 17	126.64000 +0.54	126.67	125.55	125.55	304,040
09 Nov 17	126.10000 -0.13	126.59	125.47	125.89	331,225
08 Nov 17	126.23000 +0.17	126.88	125.73	125.73	367,772
07 Nov 17	126.06000 +0.39	126.62	125.19	125.71	602,867
06 Nov 17	125.67000 +0.37	126.52	125.20	125.20	452,706
03 Nov 17	125.30000 +0.74	125.83	123.25	123.97	414,147
02 Nov 17	124.56000 -0.65	125.99	124.48	125.19	507,931
01 Nov 17	125.21000 +1.25	125.72	123.93	124.68	622,680
31 Oct 17	123.96000 +2.24	124.16	120.68	121.28	625,569
30 Oct 17	121.72000 -0.44	122.25	121.21	122.02	406,246
27 Oct 17	122.16000 +0.43	122.97	121.57	121.58	487,515
26 Oct 17	121.73000 -0.29	122.75	121.02	122.75	463,899
25 Oct 17	122.02000 -0.05	122.76	121.35	121.94	392,171
24 Oct 17	122.07000 +0.11	122.59	121.43	121.65	422,906
23 Oct 17	121.96000 -0.30	122.83	121.76	122.58	372,640
20 Oct 17	122.26000 -1.10	123.44	121.68	123.44	727,794
19 Oct 17	123.36000 +0.19	123.55	122.28	123.55	588,445
18 Oct 17	123.17000 -0.93	123.97	122.72	123.61	578,641
17 Oct 17	124.10000 +0.60	124.11	123.01	123.12	665,237
16 Oct 17	123.50000 -0.16	124.49	123.01	123.48	529,546
13 Oct 17	123.66000 +0.04	124.37	123.13	124.28	488,744
12 Oct 17	123.62000 +1.11	123.64	122.49	122.57	463,693
11 Oct 17	122.51000 +0.70	122.86	121.76	122.10	455,775
10 Oct 17	121.81000 +0.85	121.87	120.92	121.19	616,524
09 Oct 17	120.96000 +0.51	121.21	120.26	120.37	465,070
06 Oct 17	120.45000 +0.07	120.63	118.67	119.92	377,328
05 Oct 17	120.38000 +0.37	120.88	120.09	120.13	253,911
04 Oct 17	120.01000 +1.09	120.19	118.61	118.99	458,862
03 Oct 17	118.92000 +0.18	119.44	118.43	119.01	550,917
02 Oct 17	118.74000 -0.23	119.81	118.55	119.19	589,960
29 Sep 17	118.97000 +1.49	119.02	117.16	117.46	760,140
28 Sep 17	117.48000 -0.08	117.67	116.26	116.98	456,051
27 Sep 17	117.56000 -1.60	119.16	117.04	118.63	623,196
26 Sep 17	119.16000 +0.36	119.32	118.43	118.89	479,225
25 Sep 17	118.80000 +0.74	119.43	118.02	118.29	839,653
22 Sep 17	118.06000 -1.28	120.10	117.76	119.59	804,779
21 Sep 17	119.34000 -0.01	119.99	118.72	119.51	866,676
20 Sep 17	119.35000 -0.65	120.69	118.58	120.01	533,692
19 Sep 17	120.00000 -0.42	120.59	119.10	120.42	745,648
18 Sep 17	120.42000 -0.10	121.05	119.89	120.52	858,930
15 Sep 17	120.52000 -0.31	121.09	119.79	120.51	2,187,628
14 Sep 17	120.83000 +1.39	121.06	119.06	119.42	660,409
13 Sep 17	119.44000 -0.56	120.11	118.85	119.77	876,118
12 Sep 17	120.00000 -0.36	121.21	119.38	120.57	583,280
11 Sep 17	120.36000 +1.00	120.81	119.84	120.01	911,895
08 Sep 17	119.36000 -0.74	120.42	118.40	120.03	1,160,298
07 Sep 17	120.10000 -0.29	121.26	119.71	120.51	524,086
06 Sep 17	120.39000 -0.06	121.83	119.67	120.94	612,006
05 Sep 17	120.45000 -0.85	122.03	120.00	121.44	791,995
01 Sep 17	121.30000 -0.01	121.94	120.77	121.37	382,532
31 Aug 17	121.31000 +1.91	121.82	119.53	119.72	1,033,912
30 Aug 17	119.40000 +0.75	119.87	117.87	118.56	911,440
29 Aug 17	118.65000 -0.65	120.12	118.63	119.36	704,736
28 Aug 17	119.30000 -1.19	120.87	118.89	120.70	770,672
25 Aug 17	120.49000 -0.78	122.00	120.49	121.90	477,796
24 Aug 17	121.27000 +0.32	122.33	120.98	121.23	1,280,961
23 Aug 17	120.95000 +0.89	121.18	119.69	120.03	724,128
22 Aug 17	120.06000 -1.03	121.49	119.83	121.05	640,631
21 Aug 17	121.09000 +1.08	121.20	119.93	120.28	595,292
18 Aug 17	120.01000 -1.66	121.39	119.42	121.39	554,927
17 Aug 17	121.67000 -0.23	122.65	121.65	121.86	335,290
16 Aug 17	121.90000 +0.42	122.17	121.37	121.73	373,314
15 Aug 17	121.48000 -0.26	121.65	120.74	121.45	393,316
14 Aug 17	121.74000 +2.19	122.11	120.06	120.06	337,993
11 Aug 17	119.55000 -0.34	120.39	119.05	119.68	296,631
10 Aug 17	119.89000 -0.94	120.73	119.62	120.60	352,126
09 Aug 17	120.83000 +0.21	121.41	120.40	120.59	275,119
08 Aug 17	120.62000 +0.04	120.98	119.76	119.99	369,609
07 Aug 17	120.58000 -0.03	120.72	119.55	120.66	331,697
04 Aug 17	120.61000 -0.17	122.21	120.27	120.92	353,774
03 Aug 17	120.78000 +0.26	121.84	119.54	120.34	388,623
02 Aug 17	120.52000 -0.49	121.31	120.04	120.54	312,000
01 Aug 17	121.01000 -0.24	123.89	120.50	121.69	538,599
31 Jul 17	121.25000 +0.85	121.28	120.01	120.77	466,260
28 Jul 17	120.40000 -0.45	121.34	120.16	120.83	381,887
27 Jul 17	120.85000 +0.03	121.14	119.64	120.47	400,852
26 Jul 17	120.82000 +0.68	121.13	119.62	120.29	327,483
25 Jul 17	120.14000 -0.38	121.18	119.80	120.83	431,484
24 Jul 17	120.52000 -0.48	121.34	120.50	120.99	788,740
21 Jul 17	121.00000 -1.07	122.83	120.46	122.03	740,019
20 Jul 17	122.07000 -0.02	123.18	121.95	122.08	552,051
19 Jul 17	122.09000 +1.39	122.17	120.65	120.91	343,609
18 Jul 17	120.70000 -0.43	121.28	120.06	121.14	387,384
17 Jul 17	121.13000 +1.09	121.24	118.44	120.02	322,138
14 Jul 17	120.04000 +1.31	120.09	118.77	118.77	254,709
13 Jul 17	118.73000 -0.33	119.50	118.60	119.19	312,347
12 Jul 17	119.06000 +1.21	119.86	118.22	118.63	458,816
11 Jul 17	117.85000 +0.64	118.24	116.20	117.46	437,599
10 Jul 17	117.21000 -1.32	119.34	117.21	118.73	367,265
07 Jul 17	118.53000 +0.38	118.65	117.72	118.15	385,107
06 Jul 17	118.15000 -2.20	120.53	118.15	120.23	443,663
05 Jul 17	120.35000 -0.60	121.70	120.05	120.95	538,258
03 Jul 17	120.95000 +0.48	121.16	119.72	121.00	291,739
30 Jun 17	120.47000 +1.48	121.09	118.99	119.24	785,228
29 Jun 17	118.99000 -1.54	120.49	118.58	120.07	637,104
28 Jun 17	120.53000 -1.07	121.55	120.34	121.30	709,150
27 Jun 17	121.60000 +0.32	122.28	120.75	120.90	790,103
26 Jun 17	121.28000 +0.68	121.38	120.46	121.00	925,229
23 Jun 17	120.60000 -0.19	121.25	120.34	120.74	1,604,690
22 Jun 17	120.79000 +1.74	121.63	118.38	119.17	1,172,300
21 Jun 17	119.05000 -0.21	119.46	118.42	119.27	655,065
20 Jun 17	119.26000 +0.14	119.48	117.17	119.38	676,212
19 Jun 17	119.12000 +1.24	119.27	118.02	118.08	1,514,710
16 Jun 17	117.88000 -1.03	119.17	117.88	119.00	1,859,238
15 Jun 17	118.91000 -0.06	119.69	118.50	118.67	863,901
14 Jun 17	118.97000 +0.28	120.00	118.31	119.95	751,376
13 Jun 17	118.69000 +0.08	118.92	118.17	118.45	681,616
12 Jun 17	118.61000 -0.02	119.01	118.00	118.80	1,064,068
09 Jun 17	118.63000 +0.08	119.34	117.98	118.59	468,468
08 Jun 17	118.55000 -0.33	119.45	117.14	119.01	530,282
07 Jun 17	118.88000 +0.31	119.17	118.23	118.63	543,161
06 Jun 17	118.57000 -1.77	120.71	118.36	120.46	617,118
05 Jun 17	120.34000 +0.30	120.56	119.64	120.25	560,294
02 Jun 17	120.04000 +2.10	120.35	118.50	118.77	796,785
01 Jun 17	117.94000 +1.26	118.13	116.51	116.51	645,850
31 May 17	116.68000 -0.32	117.56	115.76	117.34	1,349,745
30 May 17	117.00000 -0.27	117.63	116.75	117.33	354,310
26 May 17	117.27000 -0.09	117.70	116.98	117.45	302,954
25 May 17	117.36000 -0.92	119.02	117.30	119.02	458,305
24 May 17	118.28000 -0.33	119.10	118.25	118.56	508,371
23 May 17	118.61000 +0.71	119.37	117.98	118.10	503,802
22 May 17	117.90000 +0.23	118.66	117.59	118.03	370,141
19 May 17	117.67000 +0.58	118.19	116.68	116.94	474,433
18 May 17	117.09000 +0.56	117.50	115.08	116.41	739,396
17 May 17	116.53000 +0.69	117.74	115.69	115.69	825,838
16 May 17	115.84000 -0.01	116.22	114.97	116.20	999,575
15 May 17	115.85000 +0.00	117.06	115.60	115.86	658,703
12 May 17	115.85000 +0.78	116.45	114.61	114.91	603,290
11 May 17	115.07000 +0.54	115.36	113.01	113.86	428,892
10 May 17	114.53000 +1.01	115.28	113.12	113.16	479,320
09 May 17	113.52000 -1.20	115.07	113.12	114.60	568,872
08 May 17	114.72000 -0.11	115.53	114.37	114.92	708,481
05 May 17	114.83000 +0.55	115.52	114.19	114.67	430,595
04 May 17	114.28000 +0.96	114.46	112.34	112.63	638,538
03 May 17	113.32000 -1.24	114.75	112.46	114.75	715,400
02 May 17	114.56000 +1.74	115.71	112.02	114.27	882,289
01 May 17	112.82000 +0.31	113.02	111.92	112.79	430,228
28 Apr 17	112.51000 -0.45	112.67	111.59	112.67	463,141
27 Apr 17	112.96000 -0.63	114.31	112.55	113.65	321,479
26 Apr 17	113.59000 -0.74	114.52	113.20	114.01	686,311
25 Apr 17	114.33000 +1.13	114.50	113.24	113.35	445,640
24 Apr 17	113.20000 -2.23	116.64	112.50	116.44	717,432
21 Apr 17	115.43000 -0.51	116.14	115.00	115.93	788,479
20 Apr 17	115.94000 +0.28	116.02	114.77	115.66	798,866
19 Apr 17	115.66000 +0.32	116.02	115.09	115.27	579,797
18 Apr 17	115.34000 +0.27	115.47	114.66	114.96	505,469
17 Apr 17	115.07000 +1.53	115.08	113.62	113.62	695,473
13 Apr 17	113.54000 -0.09	114.38	113.05	113.62	769,473
12 Apr 17	113.63000 +0.00	114.13	113.29	113.54	464,221
11 Apr 17	113.63000 +0.86	113.87	112.23	112.83	615,002
10 Apr 17	112.77000 +1.10	113.04	111.64	111.75	782,333
07 Apr 17	111.67000 -0.51	112.70	111.63	112.33	949,354
06 Apr 17	112.18000 +1.22	112.54	110.62	111.17	848,597
05 Apr 17	110.96000 -0.28	111.94	110.59	111.27	768,251
04 Apr 17	111.24000 +0.49	111.74	110.70	110.70	741,506
03 Apr 17	110.75000 +0.23	110.89	109.85	110.15	560,496
31 Mar 17	110.52000 +0.70	110.68	109.77	109.84	711,557
30 Mar 17	109.82000 +0.00	110.29	109.16	109.66	377,565
29 Mar 17	109.82000 -0.85	110.14	109.05	109.60	512,973
28 Mar 17	110.67000 +0.26	110.94	109.31	110.55	637,079
27 Mar 17	110.41000 -0.95	111.51	108.98	110.61	991,987
24 Mar 17	111.36000 -0.73	112.62	111.11	112.12	628,393
23 Mar 17	112.09000 +0.71	112.91	110.99	111.20	568,593
22 Mar 17	111.38000 +0.68	111.62	109.53	111.18	822,730
21 Mar 17	110.70000 +0.73	111.35	110.00	111.11	1,521,040
20 Mar 17	109.97000 -0.30	110.85	109.43	110.45	1,504,583
17 Mar 17	110.27000 +0.40	111.24	109.86	110.00	16,444,344
16 Mar 17	109.87000 -0.54	110.79	109.25	110.19	1,129,163
15 Mar 17	110.41000 +2.23	111.07	108.13	108.42	1,588,818
14 Mar 17	108.18000 -0.91	109.04	106.89	109.00	1,120,465
13 Mar 17	109.09000 +0.28	109.99	108.69	109.26	2,097,847
10 Mar 17	108.81000 -4.89	109.36	107.75	107.87	5,442,146
09 Mar 17	113.70000 -1.99	116.27	112.93	115.68	588,015
08 Mar 17	115.69000 -1.47	116.94	115.64	116.66	517,147
07 Mar 17	117.16000 -0.35	117.43	116.56	117.38	342,600
06 Mar 17	117.51000 -0.08	117.90	116.47	117.03	391,987
03 Mar 17	117.59000 +0.58	117.71	115.16	116.31	422,920
02 Mar 17	117.01000 -1.17	118.37	116.01	117.99	565,773
01 Mar 17	118.18000 -1.13	119.48	117.87	119.48	837,466
28 Feb 17	119.31000 -1.16	120.51	118.99	120.48	999,091
27 Feb 17	120.47000 +0.27	120.96	119.77	120.31	601,076
24 Feb 17	120.20000 +1.33	120.51	118.50	118.87	587,158
23 Feb 17	118.87000 +0.38	119.48	118.04	118.92	681,895
22 Feb 17	118.49000 +0.02	119.64	117.35	118.62	541,924
21 Feb 17	118.47000 +2.09	118.55	115.89	116.33	486,010
17 Feb 17	116.38000 +0.56	116.38	115.05	115.62	352,130
16 Feb 17	115.82000 +0.59	116.38	115.25	115.40	487,278
15 Feb 17	115.23000 +0.25	115.27	113.42	114.74	507,555
14 Feb 17	114.98000 +0.72	115.09	113.00	113.90	865,868
13 Feb 17	114.26000 -0.11	114.96	113.74	114.96	627,307
10 Feb 17	114.37000 -0.61	115.15	114.22	114.92	2,640,902
09 Feb 17	114.98000 +0.44	115.46	114.25	114.79	622,987
08 Feb 17	114.54000 +1.30	115.07	112.57	113.28	666,235
07 Feb 17	113.24000 +0.55	114.01	112.68	112.68	591,351
06 Feb 17	112.69000 +2.05	112.80	110.70	110.89	1,040,796
03 Feb 17	110.64000 +1.58	110.90	109.13	110.00	792,919
02 Feb 17	109.06000 +0.78	109.14	108.13	108.72	701,732
01 Feb 17	108.28000 -2.54	111.48	108.19	110.65	603,199
31 Jan 17	110.82000 -1.34	112.94	110.13	111.71	704,131
30 Jan 17	112.16000 -0.63	112.55	110.79	112.23	418,175
27 Jan 17	112.79000 -0.51	113.98	111.98	113.56	432,703
26 Jan 17	113.30000 -0.10	114.53	112.97	113.51	293,438
25 Jan 17	113.40000 -0.72	114.33	113.07	114.23	266,516
24 Jan 17	114.12000 +0.69	114.63	113.52	113.52	515,684
23 Jan 17	113.43000 +2.28	114.18	110.95	110.95	496,242
20 Jan 17	111.15000 +1.24	111.64	109.90	109.98	442,684
19 Jan 17	109.91000 -1.11	111.11	108.83	110.90	348,776
18 Jan 17	111.02000 +0.50	111.59	109.72	110.50	230,455
17 Jan 17	110.52000 +0.97	110.70	109.00	109.51	363,985
13 Jan 17	109.55000 +0.24	109.77	108.81	109.18	234,077
12 Jan 17	109.31000 -0.30	111.31	107.71	109.73	380,062
11 Jan 17	109.61000 -1.24	111.68	109.51	111.27	489,253
10 Jan 17	110.85000 -0.20	111.42	110.03	110.88	345,541
09 Jan 17	111.05000 -1.16	112.88	110.90	112.66	441,583
06 Jan 17	112.21000 -0.76	113.21	112.14	112.63	472,333
05 Jan 17	112.97000 -0.41	113.49	110.97	112.60	394,850
04 Jan 17	113.38000 +2.80	113.62	110.82	110.82	515,908
03 Jan 17	110.58000 -0.55	112.19	109.92	111.85	424,745
30 Dec 16	111.13000 +0.68	112.25	110.24	110.66	553,141
29 Dec 16	110.45000 +1.91	110.63	108.71	108.71	578,080
28 Dec 16	108.54000 -1.09	109.30	108.00	108.75	323,124
27 Dec 16	109.63000 +0.33	110.85	109.18	109.44	258,349
23 Dec 16	109.30000 +0.78	109.49	108.34	108.54	156,974
22 Dec 16	108.52000 -0.51	108.95	106.87	108.95	392,654
21 Dec 16	109.03000 -1.98	111.82	109.01	111.20	509,739
20 Dec 16	111.01000 +1.36	111.02	109.35	109.64	395,933
19 Dec 16	109.65000 +1.68	110.00	107.39	108.72	782,797
16 Dec 16	107.97000 +1.97	108.88	106.34	106.66	1,329,621
15 Dec 16	106.00000 -0.87	108.40	105.74	106.92	1,392,679
14 Dec 16	106.87000 -2.12	109.31	106.72	109.01	611,401
13 Dec 16	108.99000 -0.74	110.39	107.77	110.16	648,033
12 Dec 16	109.73000 -0.19	110.01	108.44	109.38	602,308
09 Dec 16	109.92000 -0.70	111.11	109.20	110.62	518,642
08 Dec 16	110.62000 -0.38	110.93	109.45	110.28	633,616
07 Dec 16	111.00000 +0.00	111.58	110.23	111.04	744,200
06 Dec 16	111.00000 +0.93	111.61	109.85	110.50	802,649
05 Dec 16	110.07000 +1.13	110.68	109.35	109.75	639,257
02 Dec 16	108.94000 +1.78	110.02	107.89	107.99	514,446
01 Dec 16	107.16000 -2.43	109.54	106.10	109.07	676,465
30 Nov 16	109.59000 -2.13	111.32	108.98	110.82	1,322,727
29 Nov 16	111.72000 -0.40	114.02	111.56	112.26	697,875
28 Nov 16	112.12000 +0.16	113.06	111.36	112.05	438,295
25 Nov 16	111.96000 +1.34	112.36	110.86	110.86	215,464
23 Nov 16	110.62000 -0.45	110.74	109.27	109.65	476,041
22 Nov 16	111.07000 +2.52	111.53	109.04	109.04	623,745
21 Nov 16	108.55000 +1.15	108.89	107.89	107.89	443,518
18 Nov 16	107.40000 +0.09	107.91	106.99	107.51	291,280
17 Nov 16	107.31000 +0.41	108.05	106.49	106.82	318,510
16 Nov 16	106.90000 +0.30	107.04	104.87	106.46	370,885
15 Nov 16	106.60000 +0.36	108.24	105.23	106.80	497,858
14 Nov 16	106.24000 +1.78	106.31	103.32	104.36	1,066,659
11 Nov 16	104.46000 -1.47	107.55	104.29	105.91	744,108
10 Nov 16	105.93000 -3.13	110.21	105.80	109.10	1,131,587
09 Nov 16	109.06000 +1.98	109.43	103.65	104.70	787,632
08 Nov 16	107.08000 +1.05	107.44	104.50	106.15	345,628
07 Nov 16	106.03000 +3.03	106.23	104.07	104.53	342,623
04 Nov 16	103.00000 +0.50	103.31	101.73	102.55	612,519
03 Nov 16	102.50000 -2.05	105.09	102.42	105.02	861,296
02 Nov 16	104.55000 -2.80	107.63	104.45	107.22	646,096
01 Nov 16	107.35000 -0.46	109.45	105.52	107.44	798,746
31 Oct 16	107.81000 +2.90	108.04	104.86	105.68	555,590
28 Oct 16	104.91000 -0.21	106.01	104.46	105.25	295,409
27 Oct 16	105.12000 -1.04	106.02	104.03	106.02	555,748
26 Oct 16	106.16000 -1.18	106.82	105.22	106.82	451,652
25 Oct 16	107.34000 +0.62	107.63	105.58	106.28	427,439
24 Oct 16	106.72000 -0.03	108.08	106.00	108.08	252,628
21 Oct 16	106.75000 +0.43	106.82	105.19	105.53	376,064
20 Oct 16	106.32000 +1.04	106.73	105.01	105.15	365,064
19 Oct 16	105.28000 +0.23	105.31	104.45	104.81	1,064,773
18 Oct 16	105.05000 +0.89	105.55	104.17	104.81	926,028
17 Oct 16	104.16000 +0.29	104.70	103.72	103.86	647,952
14 Oct 16	103.87000 -0.03	105.41	103.23	103.74	525,573
13 Oct 16	103.90000 +0.65	104.34	102.46	103.13	850,351
12 Oct 16	103.25000 +1.33	103.61	102.00	102.00	897,760
11 Oct 16	101.92000 -2.28	105.38	101.51	104.03	692,225
10 Oct 16	104.20000 +0.32	105.15	103.93	104.07	292,716
07 Oct 16	103.88000 -0.15	105.63	103.39	104.62	633,802
06 Oct 16	104.03000 +0.59	104.35	101.80	102.95	338,412
05 Oct 16	103.44000 -2.09	106.63	103.37	106.04	303,117
04 Oct 16	105.53000 -0.78	106.57	104.72	106.02	325,006
03 Oct 16	106.31000 -2.46	108.51	106.19	108.31	414,046
30 Sep 16	108.77000 -1.02	110.61	108.61	110.30	675,978
29 Sep 16	109.79000 -3.01	112.15	109.43	112.15	451,860
28 Sep 16	112.80000 +0.26	113.02	111.35	111.91	351,229
27 Sep 16	112.54000 -1.27	114.67	112.37	114.38	254,919
26 Sep 16	113.81000 +0.42	114.22	112.47	112.91	276,284
23 Sep 16	113.39000 +0.36	113.74	111.69	112.33	316,099
22 Sep 16	113.03000 +2.67	113.17	111.36	111.36	417,692
21 Sep 16	110.36000 +2.30	110.55	107.53	108.38	426,975
20 Sep 16	108.06000 +0.06	108.70	107.68	108.70	337,408
19 Sep 16	108.00000 +1.75	108.08	106.22	106.67	349,455
16 Sep 16	106.25000 +0.58	106.52	104.63	104.96	836,372
15 Sep 16	105.67000 +0.49	105.88	104.59	105.09	288,195
14 Sep 16	105.18000 +0.75	105.64	104.22	104.70	294,320
13 Sep 16	104.43000 -4.39	108.42	103.79	108.42	537,674
12 Sep 16	108.82000 +2.51	109.25	105.55	106.08	503,657
09 Sep 16	106.31000 -7.28	112.83	105.94	112.25	867,816
08 Sep 16	113.59000 -0.93	114.62	113.53	114.15	478,467
07 Sep 16	114.52000 +2.11	114.52	112.39	112.43	366,479
06 Sep 16	112.41000 +0.56	112.48	111.49	112.05	432,075
02 Sep 16	111.85000 +1.86	112.35	110.54	110.54	646,388
01 Sep 16	109.99000 -0.10	110.40	109.24	110.23	368,309
31 Aug 16	110.09000 -0.20	110.40	109.82	110.19	746,007
30 Aug 16	110.29000 +0.55	110.34	108.70	109.97	247,332
29 Aug 16	109.74000 +1.47	110.05	108.93	108.93	213,863
26 Aug 16	108.27000 -0.97	110.18	107.92	109.50	349,672
25 Aug 16	109.24000 +0.23	110.14	108.99	109.26	297,337
24 Aug 16	109.01000 -0.67	109.88	108.82	109.77	334,662
23 Aug 16	109.68000 -0.22	110.50	109.47	109.99	461,531
22 Aug 16	109.90000 +0.62	110.13	108.83	109.28	386,906
19 Aug 16	109.28000 -0.92	110.02	108.87	110.02	253,156
18 Aug 16	110.20000 +0.66	110.30	109.53	109.62	393,231
17 Aug 16	109.54000 -0.30	110.18	109.15	109.98	480,653
16 Aug 16	109.84000 -0.91	111.16	109.44	110.52	572,857
15 Aug 16	110.75000 -1.70	113.20	110.34	112.68	637,519
12 Aug 16	112.45000 +1.73	112.55	110.74	110.80	1,353,660
11 Aug 16	110.72000 -0.40	111.65	109.98	111.65	544,208
10 Aug 16	111.12000 -1.59	113.28	110.47	112.80	749,430
09 Aug 16	112.71000 +0.57	112.79	111.20	111.97	437,989
08 Aug 16	112.14000 +0.73	112.99	111.00	111.30	555,682
05 Aug 16	111.41000 -0.97	112.56	110.69	112.50	533,962
04 Aug 16	112.38000 +1.61	112.44	110.64	111.24	493,129
03 Aug 16	110.77000 +1.29	111.18	108.73	109.51	517,472
02 Aug 16	109.48000 -3.07	112.92	107.54	112.10	781,828
01 Aug 16	112.55000 +0.25	113.06	111.77	112.35	611,383
29 Jul 16	112.30000 +1.27	112.97	110.97	111.16	844,733
28 Jul 16	111.03000 +2.23	111.39	108.69	108.69	532,933
27 Jul 16	108.80000 -0.46	110.00	108.36	108.92	902,931
26 Jul 16	109.26000 -0.03	109.99	109.05	109.59	762,916
25 Jul 16	109.29000 +0.48	109.43	108.48	108.99	692,548
22 Jul 16	108.81000 +1.62	109.02	106.75	106.92	724,040
21 Jul 16	107.19000 +0.88	107.30	105.56	105.56	522,386
20 Jul 16	106.31000 +1.39	106.39	104.77	105.25	604,644
19 Jul 16	104.92000 +0.39	105.11	102.64	104.53	448,660
18 Jul 16	104.53000 +0.86	104.65	103.09	103.75	511,135
15 Jul 16	103.67000 -0.09	103.87	101.31	103.37	386,951
14 Jul 16	103.76000 -0.66	104.80	103.32	103.83	389,567
13 Jul 16	104.42000 +1.33	104.44	101.47	103.56	680,548
12 Jul 16	103.09000 -0.64	103.91	102.60	103.80	743,174
11 Jul 16	103.73000 +0.94	103.89	102.18	103.13	457,107
08 Jul 16	102.79000 +1.52	103.13	101.53	101.82	935,402
07 Jul 16	101.27000 -4.06	102.00	100.53	101.30	3,589,068
06 Jul 16	105.33000 +0.30	105.39	104.30	104.57	364,904
05 Jul 16	105.03000 +0.79	105.03	103.68	104.18	315,207
01 Jul 16	104.24000 +0.72	104.75	103.61	103.82	430,306
30 Jun 16	103.52000 +1.73	103.60	101.32	101.73	497,400
29 Jun 16	101.79000 +1.93	101.84	100.32	100.32	369,120
28 Jun 16	99.86000 +0.73	99.88	98.31	98.74	374,245
27 Jun 16	99.13000 -0.23	99.35	97.60	98.92	522,140
24 Jun 16	99.36000 +0.12	100.03	96.63	97.43	649,109
23 Jun 16	99.24000 +0.78	99.52	98.74	98.94	385,771
22 Jun 16	98.46000 +0.54	98.61	97.53	98.17	318,228
21 Jun 16	97.92000 +0.00	98.74	97.61	97.95	510,110
20 Jun 16	97.92000 -0.19	99.51	97.79	98.90	358,597
17 Jun 16	98.11000 -0.50	99.01	97.68	98.30	687,757
16 Jun 16	98.61000 +0.15	98.77	97.46	98.12	343,996
15 Jun 16	98.46000 +0.57	98.97	97.43	98.04	418,898
14 Jun 16	97.89000 -0.63	98.74	97.80	98.35	377,684
13 Jun 16	98.52000 -0.08	99.66	98.22	98.77	551,234
10 Jun 16	98.60000 +0.44	99.15	97.04	97.62	672,177
09 Jun 16	98.16000 +1.07	98.29	96.51	97.00	574,143
08 Jun 16	97.09000 +0.55	97.35	96.13	96.47	429,970
07 Jun 16	96.54000 +0.03	97.40	96.37	96.90	461,927
06 Jun 16	96.51000 -1.15	98.43	96.04	97.92	532,355
03 Jun 16	97.66000 +0.37	98.96	97.29	97.46	489,934
02 Jun 16	97.29000 +0.82	97.33	95.87	96.48	446,645
01 Jun 16	96.47000 -0.43	96.91	95.28	96.32	501,656
31 May 16	96.90000 +0.32	97.17	94.98	96.56	3,620,729
27 May 16	96.58000 +0.11	97.40	96.42	96.54	764,179
26 May 16	96.47000 -1.79	98.26	96.46	98.26	850,724
25 May 16	98.26000 +0.26	98.39	97.24	98.04	501,092
24 May 16	98.00000 +2.28	98.38	95.42	96.42	2,219,209
23 May 16	95.72000 +0.09	96.05	95.10	95.93	554,189
20 May 16	95.63000 +2.10	95.68	93.39	93.94	617,507
19 May 16	93.53000 -0.76	93.78	92.47	93.40	380,065
18 May 16	94.29000 -0.55	95.78	93.29	94.76	1,985,813
17 May 16	94.84000 -1.47	96.51	93.98	95.88	580,735
16 May 16	96.31000 +1.46	96.88	94.71	94.78	619,236
13 May 16	94.85000 +1.13	95.33	93.30	93.70	942,700
12 May 16	93.72000 -0.26	94.41	93.28	94.13	476,975
11 May 16	93.98000 -2.05	96.00	93.57	96.00	595,754
10 May 16	96.03000 -0.43	96.69	95.57	96.55	662,242
09 May 16	96.46000 +0.81	96.73	95.36	95.99	560,790
06 May 16	95.65000 +0.04	95.72	93.74	95.40	471,776
05 May 16	95.61000 +0.21	95.66	94.61	95.19	513,756
04 May 16	95.40000 +1.71	95.52	92.65	92.65	621,948
03 May 16	93.69000 -0.47	93.91	92.47	93.05	574,615
02 May 16	94.16000 +1.21	94.98	92.41	92.73	973,755
29 Apr 16	92.95000 -0.89	93.83	92.37	93.28	1,174,090
28 Apr 16	93.84000 +0.11	94.10	92.85	93.15	294,924
27 Apr 16	93.73000 +0.25	94.10	92.48	93.63	324,805
26 Apr 16	93.48000 +0.27	94.18	93.01	93.40	342,436
25 Apr 16	93.21000 +0.51	93.41	91.95	92.41	485,039
22 Apr 16	92.70000 +1.61	93.23	90.82	91.35	655,951
21 Apr 16	91.09000 -0.92	93.33	90.34	92.11	525,134
20 Apr 16	92.01000 -1.80	93.77	91.83	93.77	413,477
19 Apr 16	93.81000 +0.02	94.49	93.32	93.92	230,026
18 Apr 16	93.79000 -0.07	94.20	93.38	93.85	235,026
15 Apr 16	93.86000 +1.45	94.00	92.33	92.48	452,514
14 Apr 16	92.41000 +0.36	92.59	91.18	92.13	303,209
13 Apr 16	92.05000 -0.48	92.76	91.44	92.76	440,142
12 Apr 16	92.53000 +1.74	92.88	91.04	91.13	479,669
11 Apr 16	90.79000 -0.18	91.75	90.78	91.12	200,939
08 Apr 16	90.97000 +1.18	91.80	90.24	90.32	306,667
07 Apr 16	89.79000 -0.55	90.55	89.43	90.03	382,685
06 Apr 16	90.34000 -0.66	90.89	89.64	90.80	323,095
05 Apr 16	91.00000 -0.02	91.09	90.30	90.51	380,445
04 Apr 16	91.02000 +0.46	91.12	90.23	90.79	291,371
01 Apr 16	90.56000 -0.33	90.82	89.70	90.43	353,886
31 Mar 16	90.89000 +0.54	91.14	90.12	90.31	344,440
30 Mar 16	90.35000 -0.53	91.25	90.01	91.12	259,680
29 Mar 16	90.88000 +0.81	90.93	88.79	89.30	519,607
28 Mar 16	90.07000 +1.55	90.16	88.22	88.68	551,257
24 Mar 16	88.52000 +0.02	88.52	87.45	88.11	463,080
23 Mar 16	88.50000 -0.08	88.71	87.61	88.21	856,428
22 Mar 16	88.58000 +0.58	88.58	87.25	87.44	560,933
21 Mar 16	88.00000 -0.32	88.71	87.10	88.00	623,382
18 Mar 16	88.32000 -1.02	90.04	88.21	88.76	983,233
17 Mar 16	89.34000 +1.77	89.51	87.44	87.75	312,020
16 Mar 16	87.57000 +0.59	87.63	85.83	86.54	251,311
15 Mar 16	86.98000 +1.22	87.35	85.09	85.09	458,313
14 Mar 16	85.76000 +0.36	85.80	83.91	85.32	263,230
11 Mar 16	85.40000 +1.44	85.51	83.91	84.61	513,365
10 Mar 16	83.96000 +0.31	84.54	83.10	84.27	328,527
09 Mar 16	83.65000 +0.57	84.00	82.69	83.22	273,657
08 Mar 16	83.08000 -0.29	83.74	82.41	83.40	450,918
07 Mar 16	83.37000 -0.30	83.65	81.03	83.56	309,698
04 Mar 16	83.67000 +0.94	83.69	82.04	82.50	360,112
03 Mar 16	82.73000 +1.59	82.74	80.67	81.05	330,542
02 Mar 16	81.14000 -0.15	81.30	80.28	80.96	365,156
01 Mar 16	81.29000 +2.13	81.32	79.20	79.64	423,345
29 Feb 16	79.16000 +0.42	79.35	78.28	78.75	619,159
26 Feb 16	78.74000 +0.24	79.33	77.85	78.34	433,153
25 Feb 16	78.50000 +2.20	78.66	76.70	76.70	475,078
24 Feb 16	76.30000 +0.00	76.49	75.24	75.72	221,799
23 Feb 16	76.30000 +0.00	77.01	74.52	75.92	364,777
22 Feb 16	76.30000 +1.33	76.53	75.65	75.73	274,063
19 Feb 16	74.97000 +0.21	75.64	74.08	74.32	268,238
18 Feb 16	74.76000 +0.42	75.68	73.64	74.44	571,663
17 Feb 16	74.34000 +0.34	75.53	74.01	74.10	333,687
16 Feb 16	74.00000 +2.15	74.39	71.96	72.33	537,388
12 Feb 16	71.85000 +0.20	72.85	70.69	72.68	438,577
11 Feb 16	71.65000 -1.20	72.51	71.33	72.25	712,423
10 Feb 16	72.85000 +0.75	73.34	71.93	72.48	451,286
09 Feb 16	72.10000 -2.51	74.17	72.07	73.86	473,080
08 Feb 16	74.61000 -1.94	76.23	73.71	76.16	391,557
05 Feb 16	76.55000 -0.36	77.22	76.19	76.57	594,909
04 Feb 16	76.91000 +0.71	78.09	75.89	76.06	443,000
03 Feb 16	76.20000 -0.06	76.89	75.22	76.58	475,440
02 Feb 16	76.26000 -1.89	79.87	76.21	78.90	594,641
01 Feb 16	78.15000 -1.03	79.59	78.06	78.27	714,431
29 Jan 16	79.18000 +1.52	79.61	77.66	78.55	858,007
28 Jan 16	77.66000 -0.16	79.02	77.12	78.24	695,134
27 Jan 16	77.82000 -0.85	78.78	77.49	78.31	386,907
26 Jan 16	78.67000 +1.20	79.02	77.72	77.72	611,080
25 Jan 16	77.47000 -0.83	79.40	77.35	78.26	417,223
22 Jan 16	78.30000 +1.88	78.50	77.15	77.31	451,093
21 Jan 16	76.42000 -0.03	77.64	76.30	76.94	753,220
20 Jan 16	76.45000 -3.92	79.49	74.96	79.41	892,306
19 Jan 16	80.37000 +0.21	82.75	80.00	80.55	732,769
15 Jan 16	80.16000 -0.85	80.63	79.35	79.92	729,553
14 Jan 16	81.01000 -0.27	81.87	80.23	81.45	657,204
13 Jan 16	81.28000 -2.26	84.08	81.16	83.71	481,847
12 Jan 16	83.54000 -0.96	85.00	83.05	84.99	595,116
11 Jan 16	84.50000 -1.07	86.14	84.43	85.55	752,023
08 Jan 16	85.57000 -1.19	87.63	85.51	87.13	354,097
07 Jan 16	86.76000 -2.97	88.82	86.76	88.09	354,667
06 Jan 16	89.73000 -0.61	90.53	89.29	89.71	195,738
05 Jan 16	90.34000 +1.23	90.72	89.13	89.22	213,646
04 Jan 16	89.11000 -1.25	89.71	88.46	89.67	522,786
31 Dec 15	90.36000 -1.03	91.75	90.33	91.45	386,051
30 Dec 15	91.39000 -0.61	92.33	91.19	91.91	172,078
29 Dec 15	92.00000 +0.24	92.75	91.20	91.41	365,534
28 Dec 15	91.76000 +0.78	91.82	90.47	90.83	211,434
24 Dec 15	90.98000 -0.20	91.45	90.29	91.25	94,679
23 Dec 15	91.18000 +0.23	91.48	90.65	91.25	213,941
22 Dec 15	90.95000 -0.29	91.74	90.84	91.47	363,430
21 Dec 15	91.24000 +0.74	91.25	90.46	91.19	758,052
18 Dec 15	90.50000 -0.36	91.08	89.50	90.97	602,533
17 Dec 15	90.86000 -0.10	92.02	90.64	91.14	553,206
16 Dec 15	90.96000 +1.31	91.21	89.82	90.01	346,098
15 Dec 15	89.65000 +0.92	90.26	88.80	89.23	460,668
14 Dec 15	88.73000 -0.02	88.99	87.67	88.54	492,438
11 Dec 15	88.75000 +0.04	89.08	88.08	88.36	431,600
10 Dec 15	88.71000 -0.52	89.66	88.47	89.27	417,026
09 Dec 15	89.23000 -1.20	90.75	88.85	89.98	296,920
08 Dec 15	90.43000 +0.40	90.74	89.55	90.00	484,188
07 Dec 15	90.03000 -0.76	90.87	89.64	90.67	310,539
04 Dec 15	90.79000 +1.45	91.13	89.57	89.57	472,396
03 Dec 15	89.34000 -1.68	91.57	89.05	90.83	343,120
02 Dec 15	91.02000 -2.03	93.00	90.82	92.74	377,792
01 Dec 15	93.05000 +0.96	93.14	91.64	92.09	280,000
30 Nov 15	92.09000 -0.38	92.81	91.63	92.68	608,380
27 Nov 15	92.47000 +0.96	92.58	91.32	91.62	272,703
25 Nov 15	91.51000 +0.07	91.84	91.12	91.66	254,126
24 Nov 15	91.44000 -0.05	92.10	90.61	90.72	369,725
23 Nov 15	91.49000 +0.39	92.12	90.87	90.93	171,252
20 Nov 15	91.10000 +0.69	91.40	90.28	90.71	305,325
19 Nov 15	90.41000 +1.10	90.56	88.98	89.53	295,335
18 Nov 15	89.31000 +0.87	89.36	88.00	88.68	301,545
17 Nov 15	88.44000 -0.23	89.24	88.19	88.19	158,612
16 Nov 15	88.67000 +1.18	88.67	87.31	87.46	180,228
13 Nov 15	87.49000 -1.26	89.01	87.31	88.93	348,758
12 Nov 15	88.75000 -0.36	89.84	88.36	88.92	377,558
11 Nov 15	89.11000 +0.30	89.64	88.62	89.17	239,736
10 Nov 15	88.81000 +1.21	88.88	87.25	87.50	268,898
09 Nov 15	87.60000 -1.79	88.44	87.08	88.44	399,165
06 Nov 15	89.39000 -3.30	91.78	88.70	91.59	607,915
05 Nov 15	92.69000 +1.53	93.01	90.93	91.51	578,044
04 Nov 15	91.16000 -0.08	91.61	90.53	91.12	461,694
03 Nov 15	91.24000 -0.17	91.39	88.70	90.44	590,125
02 Nov 15	91.41000 +1.67	91.49	89.22	89.59	377,841
30 Oct 15	89.74000 -0.57	90.91	89.48	90.37	467,291
29 Oct 15	90.31000 -0.11	92.05	89.68	90.42	402,744
28 Oct 15	90.42000 +0.89	90.46	88.24	89.82	521,121
27 Oct 15	89.53000 +0.34	89.78	88.86	89.19	626,137
26 Oct 15	89.19000 -1.21	90.86	88.96	90.66	688,996
23 Oct 15	90.40000 -0.25	91.08	89.88	90.32	961,523
22 Oct 15	90.65000 -3.34	95.03	90.64	94.43	1,168,231
21 Oct 15	93.99000 -0.37	95.37	93.51	94.97	511,400
20 Oct 15	94.36000 -0.05	96.86	93.99	94.38	263,134
19 Oct 15	94.41000 +1.37	94.48	92.50	93.06	376,423
16 Oct 15	93.04000 +0.61	93.36	92.06	92.43	497,203
15 Oct 15	92.43000 +0.48	94.19	91.87	91.94	450,751
14 Oct 15	91.95000 -0.30	92.88	91.80	92.48	987,389
13 Oct 15	92.25000 +1.85	92.32	90.33	91.25	789,998
12 Oct 15	90.40000 +0.46	90.83	90.12	90.17	440,312
09 Oct 15	89.94000 -0.79	91.78	89.40	90.89	359,284
08 Oct 15	90.73000 +2.35	91.26	89.25	89.59	931,149
07 Oct 15	88.38000 +0.75	88.75	87.59	87.59	473,272
06 Oct 15	87.63000 -0.03	88.11	87.07	87.48	298,815
05 Oct 15	87.66000 +2.00	87.75	84.12	86.29	292,038
02 Oct 15	85.66000 +1.17	85.66	83.92	84.20	455,276
01 Oct 15	84.49000 -0.18	85.19	83.95	84.99	652,772
30 Sep 15	84.67000 -0.95	86.28	84.23	86.06	697,281
29 Sep 15	85.62000 +0.17	86.04	84.77	85.46	653,436
28 Sep 15	85.45000 -2.46	87.97	84.69	87.06	409,893
25 Sep 15	87.91000 -0.83	89.78	87.81	88.48	414,508
24 Sep 15	88.74000 -0.81	89.90	88.14	89.44	379,586
23 Sep 15	89.55000 +2.24	90.21	87.71	87.76	854,797
22 Sep 15	87.31000 -2.04	89.30	87.26	88.71	401,043
21 Sep 15	89.35000 +0.43	90.24	88.86	88.86	357,141
18 Sep 15	88.92000 -0.63	90.23	88.48	88.68	504,462
17 Sep 15	89.55000 +0.76	90.83	87.91	88.88	265,120
16 Sep 15	88.79000 +1.13	89.17	87.53	87.53	263,604
15 Sep 15	87.66000 +1.08	87.74	86.02	86.67	247,823
14 Sep 15	86.58000 +0.35	86.67	85.72	86.53	225,249
11 Sep 15	86.23000 +1.85	86.26	84.00	84.33	351,344
10 Sep 15	84.38000 +0.16	85.29	83.83	84.05	356,738
09 Sep 15	84.22000 -0.23	85.31	83.93	85.31	366,074
08 Sep 15	84.45000 +1.05	85.06	83.41	84.52	402,822
04 Sep 15	83.40000 -2.00	84.62	82.91	84.62	179,355
03 Sep 15	85.40000 +0.06	86.40	85.07	85.59	156,579
02 Sep 15	85.34000 +1.10	85.45	84.33	84.90	255,206
01 Sep 15	84.24000 -1.75	85.50	83.71	84.82	397,199
31 Aug 15	85.99000 -2.45	88.61	85.86	88.40	763,724
28 Aug 15	88.44000 +0.16	88.93	87.52	88.19	273,346
27 Aug 15	88.28000 +0.73	89.08	87.09	88.10	454,532
26 Aug 15	87.55000 +1.68	87.88	85.83	87.44	373,513
25 Aug 15	85.87000 -2.31	90.40	85.57	89.97	607,217
24 Aug 15	88.18000 -4.05	91.54	88.11	89.91	653,492
21 Aug 15	92.23000 -2.23	94.11	92.22	93.87	377,220
20 Aug 15	94.46000 -0.10	95.21	93.34	94.34	349,486
19 Aug 15	94.56000 -0.31	95.05	93.76	94.10	156,116
18 Aug 15	94.87000 +0.08	95.13	94.06	94.45	121,703
17 Aug 15	94.79000 +1.03	94.80	93.29	93.76	380,727
14 Aug 15	93.76000 +1.49	93.86	91.53	91.95	311,400
13 Aug 15	92.27000 +0.07	92.81	90.79	91.66	231,455
12 Aug 15	92.20000 -0.24	92.33	91.04	92.19	229,106
11 Aug 15	92.44000 +0.28	93.54	91.32	92.03	250,803
10 Aug 15	92.16000 -0.45	92.99	91.73	92.88	187,289
07 Aug 15	92.61000 +0.39	92.70	91.45	92.22	221,953
06 Aug 15	92.22000 -0.33	92.81	90.83	92.55	265,131
05 Aug 15	92.55000 -0.81	94.13	91.98	93.54	274,703
04 Aug 15	93.36000 -0.83	94.43	93.13	93.59	208,446
03 Aug 15	94.19000 +1.48	94.21	92.87	92.87	264,213
31 Jul 15	92.71000 +0.11	93.97	92.62	93.34	357,378
30 Jul 15	92.60000 -0.99	93.80	92.23	93.43	325,979
29 Jul 15	93.59000 +0.95	93.77	91.91	92.64	367,739
28 Jul 15	92.64000 +0.00	93.50	91.00	91.51	328,665
27 Jul 15	92.64000 +0.13	93.38	92.33	92.81	276,421
24 Jul 15	92.51000 +0.64	93.01	91.60	91.75	315,177
23 Jul 15	91.87000 -1.25	93.39	91.37	93.39	257,103
22 Jul 15	93.12000 +0.96	93.32	92.08	92.08	334,284
21 Jul 15	92.16000 +0.13	92.64	91.68	92.08	405,595
20 Jul 15	92.03000 +0.21	92.48	91.47	91.75	139,926
17 Jul 15	91.82000 -0.59	92.82	91.74	92.58	344,472
16 Jul 15	92.41000 +0.93	92.60	91.64	91.64	256,020
15 Jul 15	91.48000 +0.20	91.81	90.61	90.99	213,950
14 Jul 15	91.28000 +0.42	91.60	90.25	91.03	181,108
13 Jul 15	90.86000 +0.21	92.46	90.41	90.79	251,836
10 Jul 15	90.65000 +0.57	91.27	90.19	90.20	237,434
09 Jul 15	90.08000 -0.90	91.30	90.08	91.16	259,800
08 Jul 15	90.98000 -0.03	91.24	90.35	90.40	357,634
07 Jul 15	91.01000 +1.27	91.67	89.91	90.06	444,070
06 Jul 15	89.74000 +0.88	90.28	88.73	88.81	354,314
02 Jul 15	88.86000 -0.04	90.46	88.61	89.94	271,173
01 Jul 15	88.90000 +1.44	88.94	86.78	87.93	459,369
30 Jun 15	87.46000 +0.12	88.40	86.84	87.84	385,243
29 Jun 15	87.34000 -1.33	89.53	87.34	88.25	410,547
26 Jun 15	88.67000 -0.25	89.13	88.20	89.09	404,579
25 Jun 15	88.92000 -1.27	90.56	88.83	90.00	414,485
24 Jun 15	90.19000 -1.43	91.76	90.17	91.57	260,514
23 Jun 15	91.62000 -0.88	93.46	91.37	92.33	303,663
22 Jun 15	92.50000 -0.73	93.83	92.37	93.32	179,926
19 Jun 15	93.23000 -0.07	93.55	92.39	93.02	387,195
18 Jun 15	93.30000 +0.60	94.06	92.37	92.71	397,874
17 Jun 15	92.70000 +0.87	92.80	91.32	92.11	313,562
16 Jun 15	91.83000 +0.61	92.22	90.91	91.20	386,672
15 Jun 15	91.22000 +0.01	91.44	90.61	91.16	309,248
12 Jun 15	91.21000 -0.69	92.35	90.02	91.57	216,918
11 Jun 15	91.90000 +1.61	92.52	90.50	90.86	383,491
10 Jun 15	90.29000 +0.39	91.31	89.56	89.93	300,534
09 Jun 15	89.90000 -0.72	90.81	89.79	90.49	214,098
08 Jun 15	90.62000 +0.64	90.92	89.06	90.07	394,675
05 Jun 15	89.98000 -1.65	90.83	89.79	90.40	523,611
04 Jun 15	91.63000 +0.15	92.08	90.96	91.37	319,384
03 Jun 15	91.48000 -1.44	92.68	91.43	92.68	259,864
02 Jun 15	92.92000 -0.68	93.41	92.22	93.28	290,763
01 Jun 15	93.60000 +0.87	94.32	92.61	92.94	403,551
29 May 15	92.73000 -1.70	94.60	92.50	94.43	630,549
28 May 15	94.43000 -0.05	94.78	93.80	94.48	369,703
27 May 15	94.48000 +1.15	94.70	93.36	93.36	225,491
26 May 15	93.33000 -0.15	93.37	92.45	93.19	215,540
22 May 15	93.48000 -0.26	94.32	92.97	93.38	274,809
21 May 15	93.74000 -0.89	95.12	93.40	94.55	179,965
20 May 15	94.63000 +0.10	95.27	94.08	94.58	204,916
19 May 15	94.53000 +0.00	94.96	93.78	94.29	196,480
18 May 15	94.53000 +0.22	94.71	93.39	93.62	271,540
15 May 15	94.31000 +1.00	94.46	93.06	93.64	200,963
14 May 15	93.31000 +1.91	93.34	91.42	91.69	323,049
13 May 15	91.40000 -1.24	93.26	91.22	92.65	467,243
12 May 15	92.64000 +1.14	92.73	90.32	91.12	322,577
11 May 15	91.50000 -2.16	93.65	91.28	93.34	248,156
08 May 15	93.66000 +1.70	94.80	93.06	93.18	330,760
07 May 15	91.96000 +1.45	92.10	90.10	90.51	431,077
06 May 15	90.51000 -0.42	91.84	89.61	90.94	471,644
05 May 15	90.93000 -2.36	93.85	90.51	93.02	416,525
04 May 15	93.29000 -0.09	94.20	93.04	93.69	408,082
01 May 15	93.38000 +1.00	93.65	92.42	92.45	507,463
30 Apr 15	92.38000 +0.33	92.56	91.08	92.50	646,430
29 Apr 15	92.05000 -1.91	93.33	91.84	92.91	377,044
28 Apr 15	93.96000 +0.35	94.63	92.95	93.40	342,404
27 Apr 15	93.61000 -0.65	94.89	93.50	94.48	306,495
24 Apr 15	94.26000 +0.25	95.02	93.63	94.00	296,988
23 Apr 15	94.01000 +0.47	94.28	93.20	93.60	288,370
22 Apr 15	93.54000 -0.24	94.17	93.32	93.69	228,671
21 Apr 15	93.78000 +0.77	94.24	93.45	93.46	344,010
20 Apr 15	93.01000 +0.13	93.85	92.55	92.95	279,312
17 Apr 15	92.88000 -0.28	93.41	91.76	92.93	299,660
16 Apr 15	93.16000 +0.05	93.52	92.24	92.70	352,894
15 Apr 15	93.11000 -0.47	94.47	93.04	93.91	310,128
14 Apr 15	93.58000 -0.84	95.50	93.55	94.84	536,946
13 Apr 15	94.42000 -0.59	95.43	94.42	94.80	319,826
10 Apr 15	95.01000 +0.74	95.84	94.63	95.08	332,419
09 Apr 15	94.27000 -1.84	95.93	94.05	95.90	1,015,194
08 Apr 15	96.11000 +0.36	96.45	95.85	95.94	319,369
07 Apr 15	95.75000 -1.89	97.82	95.75	97.60	377,385
06 Apr 15	97.64000 +0.70	97.79	96.94	97.10	772,335
02 Apr 15	96.94000 +0.16	97.78	96.54	96.61	751,431
01 Apr 15	96.78000 -1.26	98.39	96.61	98.08	588,604
31 Mar 15	98.04000 -0.85	99.40	97.77	98.83	326,312
30 Mar 15	98.89000 +1.49	99.10	97.53	97.74	375,811
27 Mar 15	97.40000 -0.17	97.69	96.60	97.24	269,236
26 Mar 15	97.57000 -1.66	99.52	97.48	98.97	541,133
25 Mar 15	99.23000 -1.86	101.66	99.02	101.18	425,781
24 Mar 15	101.09000 -0.84	102.17	101.08	102.06	414,041
23 Mar 15	101.93000 -0.49	102.96	101.56	102.14	391,084
20 Mar 15	102.42000 +2.94	102.65	99.28	99.90	753,026
19 Mar 15	99.48000 +0.08	100.00	98.54	98.99	503,139
18 Mar 15	99.40000 +1.71	99.65	96.81	97.70	395,789
17 Mar 15	97.69000 +0.26	98.02	96.85	97.26	325,299
16 Mar 15	97.43000 +0.66	98.36	96.38	97.22	323,966
13 Mar 15	96.77000 -0.69	97.47	96.04	97.47	235,840
12 Mar 15	97.46000 +2.52	97.47	95.66	95.83	404,098
11 Mar 15	94.94000 +0.80	95.15	94.02	94.10	580,827
10 Mar 15	94.14000 -1.25	95.64	94.07	95.05	681,556
09 Mar 15	95.39000 +0.65	95.55	94.39	95.02	571,147
06 Mar 15	94.74000 -3.09	96.34	94.25	96.34	669,682
05 Mar 15	97.83000 +0.74	98.76	97.05	97.42	424,914
04 Mar 15	97.09000 -0.43	97.96	96.50	97.21	495,867
03 Mar 15	97.52000 +0.11	97.96	95.89	97.00	439,895
02 Mar 15	97.41000 +1.50	97.80	96.12	96.17	643,098
27 Feb 15	95.91000 +0.87	96.23	94.74	95.20	394,144
26 Feb 15	95.04000 -1.10	96.11	94.50	95.66	427,873
25 Feb 15	96.14000 +0.44	97.34	95.70	95.74	542,637
24 Feb 15	95.70000 -1.70	97.39	95.08	97.01	565,525
23 Feb 15	97.40000 +1.31	97.47	96.19	96.23	356,881
20 Feb 15	96.09000 +1.33	96.37	94.75	94.85	350,234
19 Feb 15	94.76000 -1.52	96.20	94.41	96.10	319,677
18 Feb 15	96.28000 +1.62	96.29	94.00	94.75	392,050
17 Feb 15	94.66000 -0.24	95.62	94.26	94.89	294,678
13 Feb 15	94.90000 -1.29	96.07	94.50	96.07	275,918
12 Feb 15	96.19000 +1.36	96.37	94.49	94.86	269,889
11 Feb 15	94.83000 +0.06	95.41	94.25	94.89	433,938
10 Feb 15	94.77000 +0.42	95.00	93.47	94.41	405,710
09 Feb 15	94.35000 +0.08	94.98	93.80	94.23	641,415
06 Feb 15	94.27000 -2.62	96.59	93.62	96.59	764,516
05 Feb 15	96.89000 +0.70	97.04	96.34	96.47	483,282
04 Feb 15	96.19000 -0.83	97.13	95.49	96.72	350,965
03 Feb 15	97.02000 +0.07	98.31	95.54	97.17	363,883
02 Feb 15	96.95000 -0.57	97.87	95.28	97.56	518,442
30 Jan 15	97.52000 -1.80	99.21	97.47	99.18	408,699
29 Jan 15	99.32000 +0.37	99.32	98.22	99.22	224,877
28 Jan 15	98.95000 -0.34	100.55	98.67	99.74	349,460
27 Jan 15	99.29000 -0.80	100.41	99.05	99.95	286,138
26 Jan 15	100.09000 +1.69	100.11	98.09	98.35	352,898
23 Jan 15	98.40000 +0.24	99.04	97.94	98.34	328,585
22 Jan 15	98.16000 +2.20	98.17	96.05	96.66	364,472
21 Jan 15	95.96000 +0.43	95.97	95.04	95.53	203,387
20 Jan 15	95.53000 -1.17	97.30	95.17	96.68	374,469
16 Jan 15	96.70000 +1.45	96.82	94.97	95.29	298,472
15 Jan 15	95.25000 +0.41	95.50	94.58	95.39	326,440
14 Jan 15	94.84000 +0.56	94.93	93.37	93.90	243,055
13 Jan 15	94.28000 +0.31	95.04	93.66	93.75	459,927
12 Jan 15	93.97000 +0.61	94.58	93.35	93.77	287,565
09 Jan 15	93.36000 -0.27	94.03	89.75	92.86	403,006
08 Jan 15	93.63000 +1.06	93.85	92.43	92.57	718,783
07 Jan 15	92.57000 +1.24	92.57	90.69	91.55	543,401
06 Jan 15	91.33000 +0.46	91.56	90.25	90.65	1,329,215
05 Jan 15	90.87000 +1.08	91.17	89.15	89.31	359,762
02 Jan 15	89.79000 +1.05	89.88	88.54	89.11	277,615
31 Dec 14	88.74000 -0.97	90.55	88.65	89.83	404,655
30 Dec 14	89.71000 -0.07	90.19	89.38	89.46	195,321
29 Dec 14	89.78000 +0.00	90.13	88.97	89.09	272,022
26 Dec 14	89.78000 +0.55	90.13	89.56	89.57	121,609
24 Dec 14	89.23000 -0.23	89.90	89.11	89.48	209,259
23 Dec 14	89.46000 -0.44	90.36	89.33	90.19	311,723
22 Dec 14	89.90000 +1.45	89.98	88.64	88.85	367,896
19 Dec 14	88.45000 -0.41	89.38	88.25	88.76	981,631
18 Dec 14	88.86000 +0.44	89.27	88.50	89.12	368,511
17 Dec 14	88.42000 +1.15	88.56	86.79	87.47	437,893
16 Dec 14	87.27000 +0.51	87.77	86.13	86.77	431,310
15 Dec 14	86.76000 -1.18	88.26	86.47	88.09	418,910
12 Dec 14	87.94000 -1.21	89.51	87.86	88.71	278,601
11 Dec 14	89.15000 +0.18	89.64	89.06	89.58	214,595
10 Dec 14	88.97000 -1.22	90.47	88.71	90.24	449,078
09 Dec 14	90.19000 +0.49	91.49	89.09	89.61	630,383
08 Dec 14	89.70000 +1.57	89.72	87.63	87.84	553,816
05 Dec 14	88.13000 +0.01	88.39	87.06	87.82	471,565
04 Dec 14	88.12000 +1.73	88.30	86.05	86.85	622,327
03 Dec 14	86.39000 -0.18	86.91	86.22	86.40	288,746
02 Dec 14	86.57000 +0.69	86.82	85.15	85.54	277,538
01 Dec 14	85.88000 -0.04	86.39	85.20	85.49	385,237
28 Nov 14	85.92000 +0.24	86.60	85.55	85.89	242,020
26 Nov 14	85.68000 +1.69	85.76	83.99	83.99	461,660
25 Nov 14	83.99000 -0.01	84.21	83.51	84.05	478,903
24 Nov 14	84.00000 +1.80	84.04	82.45	82.56	688,794
21 Nov 14	82.20000 +0.62	82.55	81.83	81.84	496,089
20 Nov 14	81.58000 -0.99	82.22	81.49	81.90	459,113
19 Nov 14	82.57000 -0.55	83.16	82.41	82.97	352,098
18 Nov 14	83.12000 +0.18	83.17	82.51	83.10	455,364
17 Nov 14	82.94000 +0.62	83.05	82.41	82.47	234,377
14 Nov 14	82.32000 -0.95	83.43	82.16	83.08	239,732
13 Nov 14	83.27000 +0.52	83.40	82.83	82.99	402,017
12 Nov 14	82.75000 -0.73	83.53	82.62	83.32	312,223
11 Nov 14	83.48000 -0.26	84.14	82.91	83.78	233,447
10 Nov 14	83.74000 +1.36	83.80	82.25	82.25	287,703
07 Nov 14	82.38000 -0.09	82.93	81.94	82.49	328,305
06 Nov 14	82.47000 -0.64	83.36	82.24	82.91	331,894
05 Nov 14	83.11000 -0.26	84.05	82.80	83.70	481,242
04 Nov 14	83.37000 -0.42	84.23	82.75	83.89	383,366
03 Nov 14	83.79000 +0.79	83.82	82.57	83.24	665,070
31 Oct 14	83.00000 +0.51	83.46	82.32	82.36	590,351
30 Oct 14	82.49000 +0.62	82.52	81.38	81.62	389,914
29 Oct 14	81.87000 -0.45	82.42	81.44	82.22	487,466
28 Oct 14	82.32000 -0.07	82.67	81.86	82.61	456,900
27 Oct 14	82.39000 +0.18	82.65	81.97	82.14	473,270
24 Oct 14	82.21000 -0.31	82.90	81.65	82.46	502,447
23 Oct 14	82.52000 +0.63	82.77	81.98	82.42	423,906
22 Oct 14	81.89000 +0.20	82.45	81.55	81.67	246,124
21 Oct 14	81.69000 +0.95	81.72	80.74	81.06	380,038
20 Oct 14	80.74000 +0.68	80.80	79.82	80.07	356,746
17 Oct 14	80.06000 -0.23	81.00	79.21	81.00	605,413
16 Oct 14	80.29000 +0.30	80.44	78.64	79.56	898,152
15 Oct 14	79.99000 +0.04	80.61	78.52	79.60	1,297,347
14 Oct 14	79.95000 +1.64	80.43	78.31	78.55	746,961
13 Oct 14	78.31000 +0.77	78.56	77.21	77.61	538,931
10 Oct 14	77.54000 +0.64	77.92	76.74	77.11	703,390
09 Oct 14	76.90000 +0.59	77.49	76.18	76.18	650,727
08 Oct 14	76.31000 +2.10	76.32	74.05	74.33	589,567
07 Oct 14	74.21000 -0.24	74.86	74.01	74.20	315,941
06 Oct 14	74.45000 +0.32	74.76	74.02	74.21	351,599
03 Oct 14	74.13000 +0.21	74.48	73.59	74.33	323,157
02 Oct 14	73.92000 -0.24	74.50	73.44	74.00	373,719
01 Oct 14	74.16000 +0.41	74.32	73.53	73.67	553,723
30 Sep 14	73.75000 -0.83	74.79	73.73	74.75	523,049
29 Sep 14	74.58000 +0.24	74.58	73.69	74.52	536,927
26 Sep 14	74.34000 +0.34	74.44	72.91	73.33	524,784
25 Sep 14	74.00000 +0.19	74.13	73.37	73.76	701,967
24 Sep 14	73.81000 +0.41	74.05	73.08	73.38	873,010
23 Sep 14	73.40000 -0.98	74.39	73.39	74.26	582,613
22 Sep 14	74.38000 -0.80	75.23	74.35	75.18	413,886
19 Sep 14	75.18000 -0.13	75.79	75.18	75.42	754,600
18 Sep 14	75.31000 -0.97	76.36	75.16	76.33	728,400
17 Sep 14	76.28000 -0.10	77.35	76.11	76.68	501,700
16 Sep 14	76.38000 +0.14	76.69	75.92	76.08	541,900
15 Sep 14	76.24000 -0.37	77.09	76.00	76.57	674,100
12 Sep 14	76.61000 -2.19	78.57	76.14	78.56	536,800
11 Sep 14	78.80000 +0.58	78.92	78.08	78.29	379,400
10 Sep 14	78.22000 -0.81	79.06	78.15	78.83	482,200
09 Sep 14	79.03000 -0.74	79.63	79.03	79.63	495,100
08 Sep 14	79.77000 -0.11	80.13	79.62	79.63	245,700
05 Sep 14	79.88000 +0.46	80.23	79.19	79.47	515,200
04 Sep 14	79.42000 -0.17	79.86	79.19	79.53	441,400
03 Sep 14	79.59000 +0.47	79.64	79.23	79.39	393,200
02 Sep 14	79.12000 +0.06	79.54	78.82	79.21	604,000
29 Aug 14	79.06000 +0.24	79.18	78.72	78.83	397,700
28 Aug 14	78.82000 -0.11	79.17	78.53	78.91	221,000
27 Aug 14	78.93000 -0.02	79.25	78.76	79.18	202,700
26 Aug 14	78.95000 +0.00	79.29	78.88	78.93	250,600
25 Aug 14	78.95000 -0.36	80.00	78.66	79.71	193,400
22 Aug 14	79.31000 -0.89	80.37	79.07	80.01	223,700
21 Aug 14	80.20000 -0.10	80.65	79.75	80.48	315,400
20 Aug 14	80.30000 +0.55	80.49	79.27	79.87	370,100
19 Aug 14	79.75000 +0.20	79.87	79.18	79.79	291,300
18 Aug 14	79.55000 +1.47	79.58	78.43	78.53	519,400
15 Aug 14	78.08000 -0.31	78.79	77.87	78.79	398,900
14 Aug 14	78.39000 -0.20	78.91	78.22	78.31	348,400
13 Aug 14	78.59000 +0.71	78.78	77.98	77.98	378,400
12 Aug 14	77.88000 +0.23	78.05	77.47	77.87	377,100
11 Aug 14	77.65000 +0.02	78.11	77.48	77.89	257,900
08 Aug 14	77.63000 +0.35	77.67	76.82	77.30	269,900
07 Aug 14	77.28000 -0.29	77.89	76.98	77.59	314,400
06 Aug 14	77.57000 +0.45	77.77	76.96	76.98	435,100
05 Aug 14	77.12000 -0.69	77.84	76.86	77.71	360,400
04 Aug 14	77.81000 -0.26	78.14	77.15	78.14	463,800
01 Aug 14	78.07000 -0.53	78.96	78.04	78.45	760,000
31 Jul 14	78.60000 +0.12	79.08	76.98	77.22	766,800
30 Jul 14	78.48000 -0.02	79.01	77.83	79.01	393,700
29 Jul 14	78.50000 -0.78	79.25	77.66	79.09	612,600
28 Jul 14	79.28000 +0.41	79.44	78.60	78.84	319,200
25 Jul 14	78.87000 -0.45	79.40	78.81	79.16	424,200
24 Jul 14	79.32000 +0.07	79.73	79.08	79.43	263,300
23 Jul 14	79.25000 -0.15	79.54	79.18	79.45	217,100
22 Jul 14	79.40000 +0.71	79.44	78.83	79.02	442,000
21 Jul 14	78.69000 +0.02	78.78	78.11	78.55	237,900
18 Jul 14	78.67000 +0.00	78.68	77.69	77.69	430,500
17 Jul 14	78.67000 +0.47	78.68	77.69	77.69	186,400
16 Jul 14	78.20000 -0.02	78.46	77.64	78.41	327,700
15 Jul 14	78.22000 +0.06	78.43	77.68	78.30	209,100
14 Jul 14	78.16000 +0.18	78.37	77.61	78.21	284,400
11 Jul 14	77.98000 +0.11	78.15	77.61	78.04	208,400
10 Jul 14	77.87000 +0.38	78.13	77.04	77.09	310,500
09 Jul 14	77.49000 -0.05	77.96	76.94	77.52	246,100
08 Jul 14	77.54000 +0.19	77.65	77.22	77.48	220,300
07 Jul 14	77.35000 -0.01	77.65	77.07	77.08	222,100
03 Jul 14	77.36000 -0.54	77.71	76.98	77.69	269,400
02 Jul 14	77.90000 +0.07	78.09	77.08	77.58	380,000
01 Jul 14	77.83000 +0.19	78.15	77.15	77.89	727,600
30 Jun 14	77.64000 +0.58	77.65	76.76	76.91	551,100
27 Jun 14	77.06000 +0.74	77.08	75.74	76.28	441,600
26 Jun 14	76.32000 -0.81	76.43	75.90	76.43	203,200
25 Jun 14	77.13000 +0.19	77.37	76.82	76.98	224,900
24 Jun 14	76.94000 +0.16	77.15	76.58	76.86	241,900
23 Jun 14	76.78000 -0.16	77.40	76.73	77.04	220,200
20 Jun 14	76.94000 -0.56	77.58	76.48	77.49	666,300
19 Jun 14	77.50000 +0.13	77.83	77.20	77.52	255,400
18 Jun 14	77.37000 +0.51	77.52	76.75	76.83	246,500
17 Jun 14	76.86000 +0.30	77.16	76.42	76.66	362,400
16 Jun 14	76.56000 -0.17	77.14	76.21	76.75	199,700
13 Jun 14	76.73000 -0.18	77.30	76.31	77.10	214,300
12 Jun 14	76.91000 +0.51	76.98	75.74	76.25	450,200
11 Jun 14	76.40000 -0.25	76.94	76.10	76.60	226,300
10 Jun 14	76.65000 -0.53	77.34	76.37	77.07	255,400
09 Jun 14	77.18000 -0.60	78.07	76.96	77.81	210,700
06 Jun 14	77.78000 -0.52	78.69	77.60	78.38	330,300
05 Jun 14	78.30000 +1.28	78.36	76.90	77.13	360,000
04 Jun 14	77.02000 +0.03	77.19	76.52	76.86	227,100
03 Jun 14	76.99000 +0.10	77.15	76.42	76.86	241,700
02 Jun 14	76.89000 +0.80	77.08	75.81	75.92	348,300
30 May 14	76.09000 +0.62	76.28	75.27	75.45	521,900
29 May 14	75.47000 +0.61	75.53	74.71	75.02	188,800
28 May 14	74.86000 +0.01	74.93	74.18	74.79	454,800
27 May 14	74.85000 -0.35	75.31	74.26	75.24	590,600
23 May 14	75.20000 +0.59	75.41	74.49	74.85	265,400
22 May 14	74.61000 -0.37	75.29	74.53	74.97	218,200
21 May 14	74.98000 -0.19	75.64	74.76	75.36	171,000
20 May 14	75.17000 -0.49	76.02	75.06	75.58	271,100
19 May 14	75.66000 -0.32	76.30	75.46	76.05	257,300
16 May 14	75.98000 +0.55	75.99	74.97	75.27	160,800
15 May 14	75.43000 +0.19	75.44	74.29	75.05	293,200
14 May 14	75.24000 +0.24	75.52	74.42	75.08	281,300
13 May 14	75.00000 -0.29	76.07	74.68	75.37	207,200
12 May 14	75.29000 +0.32	75.64	74.90	75.19	283,900
09 May 14	74.97000 +0.23	75.25	74.49	74.80	290,100
08 May 14	74.74000 -0.03	75.66	74.60	74.73	384,100
07 May 14	74.77000 +0.09	75.43	74.22	74.89	494,100
06 May 14	74.68000 +0.43	74.69	73.00	73.00	559,700
05 May 14	74.25000 -0.05	74.50	73.83	73.96	320,600
02 May 14	74.30000 +0.73	74.67	73.44	73.47	260,400
01 May 14	73.57000 -0.25	73.86	72.89	73.76	386,200
30 Apr 14	73.82000 +0.34	73.86	73.19	73.53	239,700
29 Apr 14	73.48000 -0.20	74.15	73.08	73.90	228,600
28 Apr 14	73.68000 +0.31	73.95	73.03	73.55	374,300
25 Apr 14	73.37000 -0.64	73.97	73.20	73.55	185,200
24 Apr 14	74.01000 +0.42	74.17	73.42	73.91	454,500
23 Apr 14	73.59000 -0.02	74.01	73.27	73.65	677,000
22 Apr 14	73.61000 +0.18	73.85	72.98	73.58	261,200
21 Apr 14	73.43000 +0.15	73.96	73.00	73.22	226,400
17 Apr 14	73.28000 -0.70	73.87	73.09	73.69	302,300
16 Apr 14	73.98000 +0.30	74.39	73.44	73.90	446,000
15 Apr 14	73.68000 +1.22	73.74	72.04	72.51	355,800
14 Apr 14	72.46000 +1.31	72.56	71.15	71.58	397,900
11 Apr 14	71.15000 -0.33	72.06	71.03	71.42	388,000
10 Apr 14	71.48000 -1.35	73.22	71.37	72.96	374,300
09 Apr 14	72.83000 -0.19	73.35	72.50	73.09	194,600
08 Apr 14	73.02000 -0.34	73.74	72.88	73.33	432,700
07 Apr 14	73.36000 +0.83	73.86	72.58	72.63	407,700
04 Apr 14	72.53000 +0.12	72.96	72.22	72.79	275,500
03 Apr 14	72.41000 +0.04	72.61	71.99	72.25	526,700
02 Apr 14	72.37000 +0.47	72.46	71.44	71.84	432,500
01 Apr 14	71.90000 -0.66	72.24	70.97	71.81	839,400
31 Mar 14	72.56000 +0.54	73.04	71.32	72.20	277,500
28 Mar 14	72.02000 +0.74	72.38	71.27	71.32	237,500
27 Mar 14	71.28000 -0.18	71.39	70.09	70.73	224,900
26 Mar 14	71.46000 -1.12	72.81	71.41	72.67	389,400
25 Mar 14	72.58000 +0.08	73.48	72.22	72.79	242,800
24 Mar 14	72.50000 -0.66	73.64	71.99	73.17	343,500
21 Mar 14	73.16000 +0.98	73.40	72.20	72.20	615,500
20 Mar 14	72.18000 +0.24	72.20	71.00	71.92	386,500
19 Mar 14	71.94000 -1.78	74.24	71.90	73.83	259,700
18 Mar 14	73.72000 +0.15	73.81	73.09	73.42	357,800
17 Mar 14	73.57000 +0.60	73.73	72.92	73.33	461,800
14 Mar 14	72.97000 -0.10	73.65	72.86	73.01	203,500
13 Mar 14	73.07000 -0.14	73.30	72.54	73.30	267,200
12 Mar 14	73.21000 -0.07	73.67	73.02	73.11	449,800
11 Mar 14	73.28000 +1.29	73.69	72.27	72.27	373,300
10 Mar 14	71.99000 -0.47	72.51	71.70	72.33	378,500
07 Mar 14	72.46000 -0.84	73.20	71.88	73.13	379,400
06 Mar 14	73.30000 -0.39	73.91	72.91	73.91	290,100
05 Mar 14	73.69000 -0.40	74.34	72.95	73.96	466,200
04 Mar 14	74.09000 +1.25	74.11	73.23	73.46	501,300
03 Mar 14	72.84000 +0.39	73.15	72.00	72.03	500,700
28 Feb 14	72.45000 -0.08	72.89	72.37	72.53	755,800
27 Feb 14	72.53000 -0.08	73.09	72.03	72.68	230,600
26 Feb 14	72.61000 -0.19	73.27	72.57	73.07	352,600
25 Feb 14	72.80000 +0.46	73.30	72.28	72.41	327,800
24 Feb 14	72.34000 -0.56	73.50	72.33	72.91	463,700
21 Feb 14	72.90000 +0.81	73.11	71.66	72.23	633,200
20 Feb 14	72.09000 -0.49	73.32	71.63	72.65	604,600
19 Feb 14	72.58000 +0.05	73.41	72.29	72.30	388,800
18 Feb 14	72.53000 +0.52	72.53	71.77	72.09	322,900
14 Feb 14	72.01000 +0.37	72.16	71.43	71.53	226,400
13 Feb 14	71.64000 +0.40	72.03	70.70	70.88	306,000
12 Feb 14	71.24000 +0.09	71.63	70.63	71.33	422,500
11 Feb 14	71.15000 -0.51	71.93	71.13	71.54	567,600
10 Feb 14	71.66000 +0.93	71.75	70.51	70.62	567,900
07 Feb 14	70.73000 -0.35	71.64	70.55	71.23	481,100
06 Feb 14	71.08000 +0.85	71.21	70.20	70.36	434,900
05 Feb 14	70.23000 +0.08	70.57	69.90	70.23	789,700
04 Feb 14	70.15000 +0.65	70.38	67.53	68.48	1,095,300
03 Feb 14	69.50000 -0.63	70.57	69.01	70.57	1,171,700
31 Jan 14	70.13000 +0.88	70.52	68.49	68.66	683,900
30 Jan 14	69.25000 +0.75	69.44	68.34	68.89	407,900
29 Jan 14	68.50000 +0.00	68.66	67.84	68.09	652,300
28 Jan 14	68.50000 +0.74	68.80	67.83	67.83	425,400
27 Jan 14	67.76000 -0.30	68.28	67.23	67.66	541,200
24 Jan 14	68.06000 -0.64	68.87	67.88	68.66	439,600
23 Jan 14	68.70000 +0.36	68.95	67.97	68.05	759,900
22 Jan 14	68.34000 +0.79	68.41	67.76	67.76	1,097,400
21 Jan 14	67.55000 +1.33	67.79	66.20	66.41	640,800
17 Jan 14	66.22000 +0.21	66.47	65.92	66.41	965,400
16 Jan 14	66.01000 +0.17	66.19	65.45	65.89	399,200
15 Jan 14	65.84000 +0.80	65.97	65.31	65.36	235,100
14 Jan 14	65.04000 +0.62	65.30	64.67	64.68	399,300
13 Jan 14	64.42000 -0.33	64.91	64.21	64.65	298,200
10 Jan 14	64.75000 +0.63	64.89	63.99	64.52	394,300
09 Jan 14	64.12000 -0.08	64.55	63.62	64.52	329,100
08 Jan 14	64.20000 -0.14	64.62	63.65	64.31	244,600
07 Jan 14	64.34000 +0.18	64.77	63.75	64.23	310,600
06 Jan 14	64.16000 -0.24	65.09	64.06	64.45	447,100
03 Jan 14	64.40000 +0.67	64.88	63.59	63.76	361,200
02 Jan 14	63.73000 +0.11	64.11	62.93	63.34	402,700
31 Dec 13	63.62000 -0.15	64.37	63.46	63.64	408,700
30 Dec 13	63.77000 +0.20	63.95	63.21	63.70	316,300
27 Dec 13	63.57000 -0.41	63.64	62.64	63.08	261,900
26 Dec 13	63.98000 -0.32	64.77	63.60	64.31	293,600
24 Dec 13	64.30000 +0.08	64.64	63.88	64.17	141,200
23 Dec 13	64.22000 +0.02	64.71	64.04	64.30	567,500
20 Dec 13	64.20000 +1.57	64.24	62.49	62.61	1,018,300
19 Dec 13	62.63000 -1.64	64.02	62.61	63.83	362,600
18 Dec 13	64.27000 +0.97	64.31	62.43	63.33	452,100
17 Dec 13	63.30000 +1.67	63.33	61.50	61.78	565,000
16 Dec 13	61.63000 +0.18	62.42	61.24	61.72	414,500
13 Dec 13	61.45000 +0.33	62.29	61.08	61.46	548,800
12 Dec 13	61.12000 -0.72	62.51	61.11	61.90	426,200
11 Dec 13	61.84000 -1.51	64.00	61.72	63.55	401,500
10 Dec 13	63.35000 -0.25	63.98	63.33	63.55	350,400
09 Dec 13	63.60000 +0.31	63.81	63.02	63.34	542,100
06 Dec 13	63.29000 +0.64	63.61	62.78	63.12	554,600
05 Dec 13	62.65000 +0.33	62.89	61.87	62.14	782,800
04 Dec 13	62.32000 -0.88	66.30	62.08	65.77	563,100
03 Dec 13	63.20000 +0.05	64.10	62.76	62.93	550,300
02 Dec 13	63.15000 -0.11	63.71	62.32	63.17	341,100
29 Nov 13	63.26000 -0.89	64.55	63.20	64.27	216,900
27 Nov 13	64.15000 +0.05	64.39	63.69	64.17	303,900
26 Nov 13	64.10000 -0.16	64.60	63.83	64.53	386,500
25 Nov 13	64.26000 -0.34	64.75	64.00	64.75	474,100
22 Nov 13	64.60000 +0.02	64.76	63.84	64.51	399,500
21 Nov 13	64.58000 +1.07	64.75	63.35	63.70	455,300
20 Nov 13	63.51000 -0.43	64.43	63.22	63.93	326,100
19 Nov 13	63.94000 -0.69	64.41	63.53	64.37	355,200
18 Nov 13	64.63000 -0.30	65.17	64.43	64.96	272,100
15 Nov 13	64.93000 +0.69	64.97	63.90	64.47	247,600
14 Nov 13	64.24000 +0.63	64.73	63.81	63.81	138,000
13 Nov 13	63.61000 +0.52	63.62	62.52	62.97	278,400
12 Nov 13	63.09000 -0.54	63.60	62.66	63.60	179,000
11 Nov 13	63.63000 -0.04	64.14	63.27	63.77	164,300
08 Nov 13	63.67000 -0.73	65.18	62.59	64.11	268,200
07 Nov 13	64.40000 -0.68	65.29	64.11	65.23	289,100
06 Nov 13	65.08000 -0.19	65.69	64.98	65.64	240,500
05 Nov 13	65.27000 -1.10	66.18	64.89	66.11	473,300
04 Nov 13	66.37000 -0.05	66.71	65.62	66.42	385,000
01 Nov 13	66.42000 +0.64	67.26	65.45	65.89	317,100
31 Oct 13	65.78000 -0.83	66.96	64.85	66.47	735,600
30 Oct 13	66.61000 -0.24	66.72	66.16	66.66	305,900
29 Oct 13	66.85000 -0.30	67.19	65.62	67.05	636,900
28 Oct 13	67.15000 -0.70	67.68	66.46	67.59	434,500
25 Oct 13	67.85000 +1.42	67.99	65.66	66.36	428,400
24 Oct 13	66.43000 -0.17	66.77	65.98	66.54	440,400
23 Oct 13	66.60000 +0.27	66.63	65.72	66.18	270,700
22 Oct 13	66.33000 +0.59	66.81	64.76	65.93	333,300
21 Oct 13	65.74000 -0.27	66.22	65.32	66.21	325,700
18 Oct 13	66.01000 +0.03	66.21	65.43	66.09	615,800
17 Oct 13	65.98000 +1.87	66.06	63.80	63.90	601,100
16 Oct 13	64.11000 +0.92	64.36	63.22	63.36	486,100
15 Oct 13	63.19000 -0.37	63.67	62.94	63.51	626,700
14 Oct 13	63.56000 -0.30	64.17	63.24	63.40	722,900
11 Oct 13	63.86000 -0.61	64.83	63.44	64.16	739,900
10 Oct 13	64.47000 +1.14	64.57	63.79	63.79	471,000
09 Oct 13	63.33000 -0.15	64.43	63.17	63.69	437,800
08 Oct 13	63.48000 -0.02	63.96	63.18	63.52	348,400
07 Oct 13	63.50000 +0.14	63.88	63.02	63.02	309,000
04 Oct 13	63.36000 -0.10	63.99	63.00	63.44	251,100
03 Oct 13	63.46000 -1.10	64.72	63.38	64.56	438,900
02 Oct 13	64.56000 +0.05	64.72	63.62	64.28	499,500
01 Oct 13	64.51000 +0.66	65.39	63.81	63.91	722,600
30 Sep 13	63.85000 -0.44	64.50	63.16	63.92	461,900
27 Sep 13	64.29000 -0.60	64.94	63.89	64.58	349,100
26 Sep 13	64.89000 -0.50	65.19	64.25	64.72	286,000
25 Sep 13	65.39000 -0.05	66.14	65.05	65.49	274,000
24 Sep 13	65.44000 -0.81	66.36	65.37	66.17	292,900
23 Sep 13	66.25000 +0.36	66.55	65.51	65.75	423,300
20 Sep 13	65.89000 -1.51	67.63	65.80	67.56	563,400
19 Sep 13	67.40000 +0.45	67.62	66.58	66.98	591,400
18 Sep 13	66.95000 +2.95	66.97	63.16	63.84	472,500
17 Sep 13	64.00000 +0.47	64.10	63.47	63.69	271,600
16 Sep 13	63.53000 +0.43	64.67	63.43	64.16	401,600
13 Sep 13	63.10000 +0.11	63.28	62.86	63.22	335,800
12 Sep 13	62.99000 -0.40	63.92	62.77	63.46	462,100
11 Sep 13	63.39000 +0.11	63.61	62.90	63.12	355,300
10 Sep 13	63.28000 -0.02	63.88	62.70	63.47	876,400
09 Sep 13	63.30000 +1.38	63.52	61.83	62.20	992,000
06 Sep 13	61.92000 +0.49	62.40	61.69	61.99	626,600
05 Sep 13	61.43000 -0.34	62.29	61.38	61.85	439,100
04 Sep 13	61.77000 +0.27	62.12	61.34	61.69	812,100
03 Sep 13	61.50000 -0.17	62.44	60.86	62.21	938,900
30 Aug 13	61.67000 -0.49	62.59	61.49	62.30	407,400
29 Aug 13	62.16000 +0.24	62.17	61.57	61.95	213,300
28 Aug 13	61.92000 -0.38	62.41	61.79	62.41	254,100
27 Aug 13	62.30000 +0.05	62.51	61.52	61.81	248,900
26 Aug 13	62.25000 +0.28	62.51	61.77	62.14	305,800
23 Aug 13	61.97000 -0.07	62.40	61.82	62.26	922,200
22 Aug 13	62.04000 +0.16	62.26	61.29	61.86	323,200
21 Aug 13	61.88000 -0.58	62.81	61.40	62.26	360,700
20 Aug 13	62.46000 +1.44	62.71	61.16	61.16	407,000
19 Aug 13	61.02000 -1.13	62.34	60.91	61.96	468,800
16 Aug 13	62.15000 -1.92	64.02	62.08	63.83	355,200
15 Aug 13	64.07000 -1.78	65.52	64.07	65.52	445,700
14 Aug 13	65.85000 -0.30	66.51	65.80	66.08	253,100
13 Aug 13	66.15000 -1.26	67.36	65.92	67.36	465,900
12 Aug 13	67.41000 -1.04	68.33	67.23	68.26	224,400
09 Aug 13	68.45000 +0.74	68.98	66.08	67.45	244,000
08 Aug 13	67.71000 -0.44	68.40	67.58	68.39	249,100
07 Aug 13	68.15000 -0.50	68.74	67.87	68.45	247,000
06 Aug 13	68.65000 +0.55	68.97	67.76	67.89	573,800
05 Aug 13	68.10000 +0.22	68.40	67.65	67.69	521,600
02 Aug 13	67.88000 -0.56	68.66	67.01	68.40	491,000
01 Aug 13	68.44000 -0.06	69.69	68.27	68.91	815,400
31 Jul 13	68.50000 -0.86	69.81	67.63	69.48	436,500
30 Jul 13	69.36000 +0.63	70.05	68.79	69.09	289,700
29 Jul 13	68.73000 -0.89	69.84	68.54	69.63	442,700
26 Jul 13	69.62000 -0.42	70.36	69.25	69.86	298,600
25 Jul 13	70.04000 +0.36	70.20	69.21	69.49	279,200
24 Jul 13	69.68000 -1.43	71.17	69.01	71.17	398,900
23 Jul 13	71.11000 +0.75	71.29	70.07	70.44	462,600
22 Jul 13	70.36000 +0.28	70.37	69.75	70.08	355,600
19 Jul 13	70.08000 -0.30	70.64	69.94	70.40	287,000
18 Jul 13	70.38000 +0.85	70.62	69.56	69.56	348,000
17 Jul 13	69.53000 +0.21	69.82	69.16	69.68	228,100
16 Jul 13	69.32000 -0.15	69.93	68.97	69.44	316,500
15 Jul 13	69.47000 +0.68	69.90	68.96	68.96	283,900
12 Jul 13	68.79000 -1.14	70.15	68.78	69.78	404,700
11 Jul 13	69.93000 +1.49	69.93	69.19	69.27	512,600
10 Jul 13	68.44000 +0.15	68.85	67.78	68.08	466,500
09 Jul 13	68.29000 +0.97	68.78	67.36	67.43	286,800
08 Jul 13	67.32000 +0.61	67.65	66.94	67.16	333,700
05 Jul 13	66.71000 -0.21	67.51	65.46	67.26	406,200
03 Jul 13	66.92000 -0.52	67.57	66.49	67.11	338,300
02 Jul 13	67.44000 +1.42	67.55	65.88	65.88	662,600
01 Jul 13	66.02000 +0.30	66.89	65.46	66.02	662,200
28 Jun 13	65.72000 -0.14	66.66	65.16	65.99	944,400
27 Jun 13	65.86000 +1.99	66.58	64.68	64.78	647,000
26 Jun 13	63.87000 +0.72	64.16	62.95	63.26	606,100
25 Jun 13	63.15000 +0.49	63.46	62.49	63.07	653,100
24 Jun 13	62.66000 -0.23	64.08	61.20	61.99	673,700
21 Jun 13	62.89000 -0.39	64.39	62.60	63.56	798,800
20 Jun 13	63.28000 -2.12	64.96	63.07	64.81	565,400
19 Jun 13	65.40000 -2.69	68.18	65.01	68.18	401,900
18 Jun 13	68.09000 +0.66	68.25	67.14	67.33	460,100
17 Jun 13	67.43000 -0.32	68.46	67.08	68.09	538,700
14 Jun 13	67.75000 +0.51	68.47	66.99	67.15	513,200
13 Jun 13	67.24000 +2.03	67.44	65.02	65.03	550,900
12 Jun 13	65.21000 -1.10	66.76	65.03	66.76	381,600
11 Jun 13	66.31000 -1.14	67.31	66.26	66.41	398,700
10 Jun 13	67.45000 +0.19	68.22	67.08	67.80	512,500
07 Jun 13	67.26000 -0.78	68.51	66.27	68.19	421,000
06 Jun 13	68.04000 +0.75	68.05	66.46	67.18	627,300
05 Jun 13	67.29000 -0.60	68.12	66.97	67.87	635,400
04 Jun 13	67.89000 -0.81	69.11	67.89	68.86	762,200
03 Jun 13	68.70000 +0.20	68.86	67.55	68.62	932,800
31 May 13	68.50000 -1.27	70.08	68.47	69.75	1,471,300
30 May 13	69.77000 -0.64	70.93	69.63	70.35	972,700
29 May 13	70.41000 -1.81	71.84	69.76	71.71	898,000
28 May 13	72.22000 -1.48	74.36	71.81	74.28	650,500
24 May 13	73.70000 +0.07	73.74	72.41	73.25	1,362,900
23 May 13	73.63000 -0.54	73.93	72.01	73.38	1,413,300
22 May 13	74.17000 -2.87	77.11	73.29	76.97	1,397,700
21 May 13	77.04000 -0.16	77.65	76.90	77.35	1,330,100
20 May 13	77.20000 -0.11	77.26	76.83	77.02	634,900
17 May 13	77.31000 -0.49	78.13	77.13	77.86	633,800
16 May 13	77.80000 -0.29	78.43	77.49	78.07	801,400
15 May 13	78.09000 +0.69	78.11	76.62	77.08	1,098,800
14 May 13	77.40000 +1.77	77.54	74.25	74.39	4,649,100
13 May 13	75.63000 +0.23	75.63	75.17	75.40	415,700
10 May 13	75.40000 +0.13	75.64	74.85	75.21	447,000
09 May 13	75.27000 -0.03	75.41	74.83	75.22	941,800
08 May 13	75.30000 +1.02	75.30	73.99	73.99	554,200
07 May 13	74.28000 +0.65	74.39	73.55	73.55	424,300
06 May 13	73.63000 +0.21	73.72	73.22	73.61	481,300
03 May 13	73.42000 +0.27	74.01	73.26	73.40	570,500
02 May 13	73.15000 +0.52	73.59	72.53	72.58	375,900
01 May 13	72.63000 -0.14	73.04	72.25	72.30	468,800
30 Apr 13	72.77000 +1.28	72.77	70.77	71.12	637,400
29 Apr 13	71.49000 +0.94	71.52	70.48	70.85	567,100
26 Apr 13	70.55000 -0.45	71.10	70.09	71.10	607,700
25 Apr 13	71.00000 -0.58	71.85	70.90	71.53	445,400
24 Apr 13	71.58000 +0.00	71.90	71.40	71.41	458,800
23 Apr 13	71.58000 +0.78	71.61	70.93	71.17	589,800
22 Apr 13	70.80000 -0.44	71.37	70.64	71.17	276,200
19 Apr 13	71.24000 +0.91	71.53	70.17	70.35	566,200
18 Apr 13	70.33000 -0.10	70.53	70.00	70.53	283,500
17 Apr 13	70.43000 -1.02	71.36	70.03	71.00	427,100
16 Apr 13	71.45000 +0.56	71.45	70.70	71.38	447,900
15 Apr 13	70.89000 -1.35	72.25	70.71	71.89	602,400
12 Apr 13	72.24000 +0.15	72.24	71.73	71.91	342,200
11 Apr 13	72.09000 +0.50	72.46	71.60	71.60	374,900
10 Apr 13	71.59000 +0.17	71.88	71.50	71.63	415,600
09 Apr 13	71.42000 -0.23	71.79	70.87	71.62	309,900
08 Apr 13	71.65000 +1.06	71.65	70.41	70.76	625,600
05 Apr 13	70.59000 -0.02	70.67	69.68	70.09	654,100
04 Apr 13	70.61000 +0.40	70.74	70.15	70.49	879,600
03 Apr 13	70.21000 -0.46	71.15	70.00	70.84	333,600
02 Apr 13	70.67000 -0.20	71.38	70.60	71.03	336,100
01 Apr 13	70.87000 -0.11	71.09	70.54	70.71	308,600
28 Mar 13	70.98000 +0.12	71.18	70.71	70.97	457,000
27 Mar 13	70.86000 -0.63	71.00	70.20	71.00	552,700
26 Mar 13	71.49000 +0.06	71.61	70.87	71.00	249,400
25 Mar 13	71.43000 -0.18	71.89	71.21	71.86	244,300
22 Mar 13	71.61000 +0.27	71.93	71.41	71.56	298,900
21 Mar 13	71.34000 +0.31	71.56	70.65	70.65	427,300
20 Mar 13	71.03000 +0.03	71.26	70.70	71.22	266,700
19 Mar 13	71.00000 +0.09	71.24	70.49	71.05	251,100
18 Mar 13	70.91000 -0.50	71.50	70.81	71.09	602,100
15 Mar 13	71.41000 -0.10	71.72	71.27	71.71	709,100
14 Mar 13	71.51000 -0.31	72.31	71.45	71.72	370,100
13 Mar 13	71.82000 -0.21	72.30	71.76	72.15	274,600
12 Mar 13	72.03000 -0.26	72.21	71.61	72.06	313,400
11 Mar 13	72.29000 +0.32	72.31	71.52	71.90	307,900
08 Mar 13	71.97000 -0.28	72.53	71.79	72.48	306,700
07 Mar 13	72.25000 -0.04	72.72	71.97	72.41	295,800
06 Mar 13	72.29000 -0.23	72.84	71.78	72.84	261,300
05 Mar 13	72.52000 +0.67	72.52	71.69	71.69	234,800
04 Mar 13	71.85000 +0.84	71.94	70.68	70.89	406,100
01 Mar 13	71.01000 -0.13	71.37	70.20	70.85	429,700
28 Feb 13	71.14000 -0.10	71.60	71.02	71.03	475,300
27 Feb 13	71.24000 +0.36	71.52	70.50	70.80	262,600
26 Feb 13	70.88000 +0.30	71.15	70.07	70.97	297,200
25 Feb 13	70.58000 -1.54	72.24	70.55	72.19	363,700
22 Feb 13	72.12000 +0.69	72.26	71.75	71.87	270,300
21 Feb 13	71.43000 -0.43	71.85	71.20	71.75	523,100
20 Feb 13	71.86000 -0.06	72.48	71.40	72.01	1,001,100
19 Feb 13	71.92000 +0.30	72.15	71.58	71.60	457,800
15 Feb 13	71.62000 +0.06	72.01	70.97	71.68	964,100
14 Feb 13	71.56000 -0.80	72.36	71.42	72.31	762,500
13 Feb 13	72.36000 -0.43	73.10	72.29	72.80	429,600
12 Feb 13	72.79000 +0.06	73.50	72.79	73.38	409,200
11 Feb 13	72.73000 +0.11	73.18	72.66	72.74	352,800
08 Feb 13	72.62000 +0.15	72.72	72.20	72.72	447,100
07 Feb 13	72.47000 -0.31	72.60	71.70	72.60	288,500
06 Feb 13	72.78000 +0.66	72.81	71.88	71.88	313,800
05 Feb 13	72.12000 +0.01	72.59	71.91	72.59	540,500
04 Feb 13	72.11000 -0.79	73.00	71.96	72.71	717,100
01 Feb 13	72.90000 +0.40	73.21	72.71	73.15	440,200
31 Jan 13	72.50000 -0.71	73.14	72.45	73.14	539,600
30 Jan 13	73.21000 -0.26	73.49	72.95	73.32	414,800
29 Jan 13	73.47000 +0.28	73.51	72.97	73.10	236,700
28 Jan 13	73.19000 -0.15	73.47	72.82	73.43	379,100
25 Jan 13	73.34000 +0.36	73.44	72.77	72.83	352,200
24 Jan 13	72.98000 +0.22	73.18	72.52	72.93	222,500
23 Jan 13	72.76000 -0.32	73.07	72.71	72.98	197,600
22 Jan 13	73.08000 +0.43	73.15	72.48	72.48	271,500
18 Jan 13	72.65000 +0.25	72.70	72.20	72.70	638,700
17 Jan 13	72.40000 +0.04	72.79	72.26	72.47	287,300
16 Jan 13	72.36000 -0.34	72.59	72.10	72.34	606,000
15 Jan 13	72.70000 +0.31	72.75	71.63	71.76	364,800
14 Jan 13	72.39000 +0.11	72.39	72.01	72.16	349,800
11 Jan 13	72.28000 +0.36	72.31	71.74	71.74	341,700
10 Jan 13	71.92000 -0.17	72.40	71.90	72.40	619,900
09 Jan 13	72.09000 +0.39	72.26	71.76	72.05	1,476,900
08 Jan 13	71.70000 -0.26	72.04	71.55	71.83	408,500
07 Jan 13	71.96000 +0.32	72.00	71.31	71.31	351,300
04 Jan 13	71.64000 +0.66	71.76	70.62	70.99	492,100
03 Jan 13	70.98000 +0.35	71.13	70.40	70.55	356,400
02 Jan 13	70.63000 +1.31	70.66	69.77	70.41	505,300
31 Dec 12	69.32000 +1.16	69.32	67.75	68.02	529,500
28 Dec 12	68.16000 -0.24	68.44	67.88	68.04	482,900
27 Dec 12	68.40000 -0.74	69.26	67.81	68.93	693,600
26 Dec 12	69.14000 -0.41	69.87	69.09	69.68	495,900
24 Dec 12	69.55000 +0.01	70.04	69.14	69.78	240,000
21 Dec 12	69.54000 -0.91	70.62	69.46	70.00	969,400
20 Dec 12	70.45000 +0.88	70.61	69.67	69.67	456,300
19 Dec 12	69.57000 -0.32	70.00	68.81	70.00	432,500
18 Dec 12	69.89000 +0.13	70.41	69.55	69.68	787,700
17 Dec 12	69.76000 +0.51	69.83	69.36	69.55	445,200
14 Dec 12	69.25000 -0.48	69.92	69.16	69.53	696,700
13 Dec 12	69.73000 -0.40	70.18	69.27	70.13	207,700
12 Dec 12	70.13000 -0.09	70.57	69.71	70.28	233,200
11 Dec 12	70.22000 -0.12	70.61	70.07	70.56	267,000
10 Dec 12	70.34000 +0.21	71.09	70.07	70.27	299,500
07 Dec 12	70.13000 +0.38	70.15	69.57	69.87	403,400
06 Dec 12	69.75000 +1.02	69.88	68.99	68.99	442,300
05 Dec 12	68.73000 +0.27	69.00	68.04	68.53	759,600
04 Dec 12	68.46000 +0.02	68.85	68.22	68.33	395,500
03 Dec 12	68.44000 +0.52	68.80	68.03	68.05	274,800
30 Nov 12	67.92000 -0.02	68.47	67.60	67.96	389,500
29 Nov 12	67.94000 +0.23	67.96	67.46	67.94	297,000
28 Nov 12	67.71000 +0.25	67.85	66.49	67.19	294,500
27 Nov 12	67.46000 -0.32	67.77	66.06	67.14	738,200
26 Nov 12	67.78000 -0.24	68.42	67.24	67.50	304,800
23 Nov 12	68.02000 +0.70	68.06	67.29	67.77	182,900
21 Nov 12	67.32000 -0.14	67.65	66.85	67.50	394,600
20 Nov 12	67.46000 +0.16	67.51	66.62	66.95	284,000
19 Nov 12	67.30000 +0.72	67.77	65.59	67.44	427,600
16 Nov 12	66.58000 +1.47	66.76	65.11	65.40	1,089,500
15 Nov 12	65.11000 +0.36	65.49	64.09	64.57	1,007,100
14 Nov 12	64.75000 -1.48	66.30	64.58	66.26	348,400
13 Nov 12	66.23000 +0.07	66.47	65.79	65.86	263,500
12 Nov 12	66.16000 -1.29	67.30	65.94	66.85	422,100
09 Nov 12	67.45000 +0.17	68.05	66.61	67.14	239,200
08 Nov 12	67.28000 -0.99	68.34	67.24	68.32	388,700
07 Nov 12	68.27000 -0.98	69.24	68.20	68.88	328,000
06 Nov 12	69.25000 -0.40	69.98	68.77	69.76	414,700
05 Nov 12	69.65000 -0.23	70.02	68.55	69.84	318,100
02 Nov 12	69.88000 +0.21	70.50	69.70	70.29	348,200
01 Nov 12	69.67000 -0.76	70.80	69.32	70.23	597,400
31 Oct 12	70.43000 +0.36	70.61	68.88	70.00	485,700
26 Oct 12	70.07000 -1.03	70.86	69.83	70.86	592,600
25 Oct 12	71.10000 -0.41	72.19	70.23	71.59	223,500
24 Oct 12	71.51000 -0.21	71.98	71.18	71.93	316,100
23 Oct 12	71.72000 -1.00	72.36	71.29	72.19	410,200
22 Oct 12	72.72000 -0.66	73.77	72.26	72.53	414,100
19 Oct 12	73.38000 -0.87	74.59	73.37	74.11	511,500
18 Oct 12	74.25000 +0.21	74.46	73.79	73.89	314,700
17 Oct 12	74.04000 +0.18	74.29	73.19	73.79	339,300
16 Oct 12	73.86000 +0.01	74.46	73.64	74.02	151,300
15 Oct 12	73.85000 +1.08	73.87	72.63	72.99	236,300
12 Oct 12	72.77000 -0.26	73.49	72.57	73.12	479,900
11 Oct 12	73.03000 +0.16	73.65	72.82	73.30	204,200
10 Oct 12	72.87000 +0.40	72.99	72.10	72.65	197,800
09 Oct 12	72.47000 -0.13	73.10	72.38	72.81	206,000
08 Oct 12	72.60000 -0.08	72.73	72.16	72.43	149,400
05 Oct 12	72.68000 -0.16	73.24	72.45	73.14	224,700
04 Oct 12	72.84000 -0.12	73.56	72.38	73.38	294,400
03 Oct 12	72.96000 +0.26	73.89	72.66	72.72	235,500
02 Oct 12	72.70000 -0.05	72.87	72.25	72.53	364,900
01 Oct 12	72.75000 -0.77	74.41	71.75	74.01	497,300
28 Sep 12	73.52000 -0.05	73.94	72.88	73.07	424,900
27 Sep 12	73.57000 +0.40	73.98	73.02	73.32	303,700
26 Sep 12	73.17000 -0.63	74.08	72.97	73.56	313,500
25 Sep 12	73.80000 -1.11	75.35	73.80	75.25	771,200
24 Sep 12	74.91000 +0.40	75.34	74.02	74.02	612,200
21 Sep 12	74.51000 +0.13	75.09	74.42	74.86	539,500
20 Sep 12	74.38000 -0.53	75.20	72.01	74.82	323,600
19 Sep 12	74.91000 -0.41	75.65	74.86	75.39	339,700
18 Sep 12	75.32000 -0.67	75.95	75.10	75.80	215,900
17 Sep 12	75.99000 -0.66	77.10	75.96	76.86	297,300
14 Sep 12	76.65000 +1.07	76.94	75.50	75.50	437,600
13 Sep 12	75.58000 +0.96	75.82	74.65	74.82	479,300
12 Sep 12	74.62000 -0.04	74.89	74.34	74.83	273,000
11 Sep 12	74.66000 +0.15	74.83	74.29	74.41	233,000
10 Sep 12	74.51000 -0.59	75.12	74.41	74.98	157,100
07 Sep 12	75.10000 +0.14	75.64	74.73	75.14	225,100
06 Sep 12	74.96000 +0.42	75.40	74.03	74.65	308,800
05 Sep 12	74.54000 +0.10	74.79	74.03	74.45	264,800
04 Sep 12	74.44000 +0.54	74.65	73.37	73.89	349,600
31 Aug 12	73.90000 -0.16	74.35	73.71	74.22	362,600
30 Aug 12	74.06000 -0.04	74.22	73.56	73.67	249,900
29 Aug 12	74.10000 +0.25	74.31	73.48	74.06	215,100
28 Aug 12	73.85000 +0.73	73.99	72.76	72.91	253,100
27 Aug 12	73.12000 -0.21	73.70	72.99	73.66	191,000
24 Aug 12	73.33000 +0.08	73.55	72.72	73.09	145,800
23 Aug 12	73.25000 -0.55	73.86	73.18	73.84	177,800
22 Aug 12	73.80000 -0.03	74.04	73.04	73.57	182,500
21 Aug 12	73.83000 +0.54	74.19	73.27	73.45	202,700
20 Aug 12	73.29000 -0.10	73.49	72.50	73.11	330,900
17 Aug 12	73.39000 -0.85	74.47	73.16	74.20	251,600
16 Aug 12	74.24000 +0.29	74.33	73.35	73.84	143,200
15 Aug 12	73.95000 +0.26	74.22	73.45	73.78	223,000
14 Aug 12	73.69000 -0.41	74.46	73.47	74.46	192,700
13 Aug 12	74.10000 +0.65	74.14	72.97	73.51	342,200
10 Aug 12	73.45000 +0.71	73.46	72.12	72.45	284,800
09 Aug 12	72.74000 -0.26	73.31	72.01	72.90	215,600
08 Aug 12	73.00000 -0.25	73.19	72.40	73.05	342,800
07 Aug 12	73.25000 -0.51	74.00	73.03	74.00	301,000
06 Aug 12	73.76000 +0.21	74.00	73.52	73.52	195,900
03 Aug 12	73.55000 +0.57	74.14	73.27	73.86	220,400
02 Aug 12	72.98000 +0.22	73.13	71.95	72.31	487,600
01 Aug 12	72.76000 -0.72	74.29	72.66	73.89	426,500
31 Jul 12	73.48000 +0.98	73.85	71.25	71.25	492,700
30 Jul 12	72.50000 +0.00	73.47	72.32	72.73	229,100
27 Jul 12	72.50000 +0.77	73.24	71.87	72.05	211,200
26 Jul 12	71.73000 +0.30	72.87	71.28	72.29	236,000
25 Jul 12	71.43000 -0.31	72.27	71.26	71.90	259,800
24 Jul 12	71.74000 -0.40	72.30	70.97	72.18	298,900
23 Jul 12	72.14000 -0.22	72.40	71.37	71.64	178,500
20 Jul 12	72.36000 -0.59	73.06	72.06	72.66	303,700
19 Jul 12	72.95000 -0.66	74.29	72.70	73.85	354,400
18 Jul 12	73.61000 -0.54	74.18	73.55	74.10	276,800
17 Jul 12	74.15000 +0.98	74.47	72.89	73.36	167,800
16 Jul 12	73.17000 -0.14	73.45	72.96	73.28	213,900
13 Jul 12	73.31000 +1.14	73.50	72.38	72.51	181,400
12 Jul 12	72.17000 -0.39	72.78	71.45	72.13	242,800
11 Jul 12	72.56000 -0.01	72.79	72.16	72.64	164,800
10 Jul 12	72.57000 -0.66	73.85	72.24	73.43	169,000
09 Jul 12	73.23000 -0.17	73.34	72.53	73.34	177,100
06 Jul 12	73.40000 -0.19	73.54	72.78	72.78	123,400
05 Jul 12	73.59000 -0.19	74.18	73.35	73.72	188,600
03 Jul 12	73.78000 +1.04	74.13	72.78	72.90	136,300
02 Jul 12	72.74000 +0.02	72.99	72.22	72.71	343,900
29 Jun 12	72.72000 +2.14	72.75	71.63	72.00	317,900
28 Jun 12	70.58000 +1.14	70.64	68.82	69.01	383,600
27 Jun 12	69.44000 -0.08	69.76	68.78	69.42	242,200
26 Jun 12	69.52000 +0.40	69.78	68.69	69.31	288,000
25 Jun 12	69.12000 -0.77	69.37	68.66	69.13	175,500
22 Jun 12	69.89000 +0.10	70.35	69.51	70.28	271,100
21 Jun 12	69.79000 -1.62	71.66	69.59	71.42	317,900
20 Jun 12	71.41000 -0.02	72.00	71.04	71.52	270,400
19 Jun 12	71.43000 +0.53	72.02	70.57	71.16	325,500
18 Jun 12	70.90000 +0.72	71.15	69.79	70.05	315,200
15 Jun 12	70.18000 -0.37	70.78	70.01	70.55	614,600
14 Jun 12	70.55000 +1.45	70.82	69.26	69.26	314,300
13 Jun 12	69.10000 -0.26	70.00	68.85	69.31	270,300
12 Jun 12	69.36000 +0.40	69.61	68.66	69.30	289,600
11 Jun 12	68.96000 -2.05	71.42	68.83	71.40	350,800
08 Jun 12	71.01000 +0.61	71.05	69.95	70.25	417,300
07 Jun 12	70.40000 -0.15	71.49	70.24	71.19	393,700
06 Jun 12	70.55000 +1.22	70.70	69.44	70.10	768,800
05 Jun 12	69.33000 +1.02	69.52	67.87	67.95	440,200
04 Jun 12	68.31000 +0.33	68.47	67.51	68.20	469,200
01 Jun 12	67.98000 -0.48	68.50	67.40	67.42	682,700
31 May 12	68.46000 +0.04	69.26	67.84	68.57	511,500
30 May 12	68.42000 -1.85	69.68	68.39	69.64	477,800
29 May 12	70.27000 +0.44	70.69	69.99	70.17	338,700
25 May 12	69.83000 -0.69	70.64	69.46	70.44	327,800
24 May 12	70.52000 +0.33	70.93	69.66	70.50	192,700
23 May 12	70.19000 +0.64	70.30	68.42	68.85	304,000
22 May 12	69.55000 +0.32	69.98	68.88	69.35	427,900
21 May 12	69.23000 +1.09	69.47	67.96	68.30	576,500
18 May 12	68.14000 -1.51	70.11	68.07	69.97	350,800
17 May 12	69.65000 -2.67	72.60	69.65	72.36	450,900
16 May 12	72.32000 -0.73	73.35	72.27	73.30	356,100
15 May 12	73.05000 -1.02	74.21	72.73	73.89	403,700
14 May 12	74.07000 -1.08	74.62	73.90	74.28	396,200
11 May 12	75.15000 +0.65	75.74	73.98	73.98	419,200
10 May 12	74.50000 -0.49	75.47	74.21	75.47	322,300
09 May 12	74.99000 -0.03	75.79	74.16	74.33	348,200
08 May 12	75.02000 +0.27	75.10	74.20	74.23	375,700
07 May 12	74.75000 +0.42	75.02	73.99	74.01	289,000
04 May 12	74.33000 -0.61	74.90	74.07	74.76	350,400
03 May 12	74.94000 -0.68	75.91	74.85	75.70	380,100
02 May 12	75.62000 -0.02	75.87	73.79	73.96	340,500
01 May 12	75.64000 +0.72	76.50	74.38	74.88	213,900
30 Apr 12	74.92000 +0.15	75.08	74.02	74.60	322,000
27 Apr 12	74.77000 +0.14	75.12	74.25	75.04	298,600
26 Apr 12	74.63000 +0.20	74.82	73.77	74.36	459,100
25 Apr 12	74.43000 +1.23	74.58	73.71	73.71	414,600
24 Apr 12	73.20000 +0.37	73.50	72.96	73.00	535,600
23 Apr 12	72.83000 -1.05	73.40	72.54	73.25	391,400
20 Apr 12	73.88000 +1.27	74.50	72.98	73.02	292,400
19 Apr 12	72.61000 -0.34	73.33	72.39	73.03	341,200
18 Apr 12	72.95000 -0.88	73.74	72.91	73.41	180,100
17 Apr 12	73.83000 +0.98	74.08	72.83	73.27	319,000
16 Apr 12	72.85000 +1.70	73.18	71.59	71.69	306,200
13 Apr 12	71.15000 -0.49	71.97	71.06	71.53	458,600
12 Apr 12	71.64000 +1.44	71.66	70.01	70.11	241,800
11 Apr 12	70.20000 +0.30	70.54	69.84	70.45	413,900
10 Apr 12	69.90000 -1.28	72.42	69.76	71.27	486,800
09 Apr 12	71.18000 -0.85	71.41	70.74	71.03	228,200
05 Apr 12	72.03000 -0.56	72.71	71.77	72.24	278,200
04 Apr 12	72.59000 -0.56	72.96	72.06	72.65	334,900
03 Apr 12	73.15000 -0.26	73.81	72.56	73.48	513,200
02 Apr 12	73.41000 +0.28	73.61	72.86	73.05	470,500
30 Mar 12	73.13000 +0.48	73.28	72.49	72.74	398,900
29 Mar 12	72.65000 +0.21	72.83	71.55	71.55	413,800
28 Mar 12	72.44000 -0.32	72.66	71.34	72.13	442,800
27 Mar 12	72.76000 +0.10	73.19	72.42	72.74	261,900
26 Mar 12	72.66000 +0.20	73.25	72.27	73.10	339,500
23 Mar 12	72.46000 +0.11	72.72	71.54	72.22	284,800
22 Mar 12	72.35000 -0.95	72.75	71.71	72.60	343,200
21 Mar 12	73.30000 -0.28	73.65	73.04	73.65	347,800
20 Mar 12	73.58000 +0.04	73.73	72.79	72.79	261,200
19 Mar 12	73.54000 +0.83	73.91	72.31	72.72	268,200
16 Mar 12	72.71000 +0.06	73.11	72.44	72.66	544,700
15 Mar 12	72.65000 -0.16	72.91	72.19	72.91	358,700
14 Mar 12	72.81000 -0.46	73.63	72.65	73.32	258,200
13 Mar 12	73.27000 +1.68	73.32	71.99	71.99	500,200
12 Mar 12	71.59000 +0.00	72.15	71.49	71.71	246,100
09 Mar 12	71.59000 +0.98	71.77	70.59	70.77	320,000
08 Mar 12	70.61000 -0.31	71.49	70.46	71.28	313,000
07 Mar 12	70.92000 +0.26	71.13	70.24	70.91	247,800
06 Mar 12	70.66000 -1.51	72.04	70.54	71.42	333,400
05 Mar 12	72.17000 +0.60	72.59	71.24	71.28	299,800
02 Mar 12	71.57000 -0.61	72.77	71.43	72.10	262,400
01 Mar 12	72.18000 +0.49	72.55	71.69	71.75	389,100
29 Feb 12	71.69000 +0.09	72.32	71.37	71.65	530,600
28 Feb 12	71.60000 +0.92	71.72	70.58	70.88	643,400
27 Feb 12	70.68000 -0.07	70.86	69.82	70.40	792,600
24 Feb 12	70.75000 -0.29	71.61	70.60	71.19	614,300
23 Feb 12	71.04000 +0.73	71.42	70.42	70.42	545,300
22 Feb 12	70.31000 -1.03	71.95	70.21	71.23	351,400
21 Feb 12	71.34000 -1.48	73.03	71.18	72.74	496,500
17 Feb 12	72.82000 -0.16	73.39	72.41	73.31	286,600
16 Feb 12	72.98000 +1.28	73.22	71.72	71.77	547,600
15 Feb 12	71.70000 -0.07	72.44	71.42	72.05	271,700
14 Feb 12	71.77000 -0.85	72.54	71.43	72.47	369,800
13 Feb 12	72.62000 +0.85	73.64	71.71	73.64	304,000
10 Feb 12	71.77000 -0.73	72.29	71.37	71.54	317,700
09 Feb 12	72.50000 -0.25	73.26	71.75	72.97	305,400
08 Feb 12	72.75000 -0.92	73.75	72.05	72.78	441,100
07 Feb 12	73.67000 -0.65	74.45	73.18	74.26	339,900
06 Feb 12	74.32000 +0.06	74.43	73.61	73.96	319,500
03 Feb 12	74.26000 +0.95	74.35	73.83	74.08	349,500
02 Feb 12	73.31000 -0.16	73.91	72.94	73.66	311,400
01 Feb 12	73.47000 +1.06	73.47	72.68	72.86	513,100
31 Jan 12	72.41000 +0.35	72.63	71.86	72.47	521,100
30 Jan 12	72.06000 -0.53	72.15	71.52	71.91	282,300
27 Jan 12	72.59000 +0.54	73.00	71.77	71.85	275,400
26 Jan 12	72.05000 +0.47	72.67	71.71	72.24	385,500
25 Jan 12	71.58000 +0.28	71.88	71.04	71.34	555,400
24 Jan 12	71.30000 -0.44	71.84	71.13	71.26	354,500
23 Jan 12	71.74000 +0.25	72.15	71.08	71.48	276,000
20 Jan 12	71.49000 +0.71	71.62	70.36	70.59	434,200
19 Jan 12	70.78000 -0.43	71.55	70.58	71.40	442,500
18 Jan 12	71.21000 +0.87	71.61	70.16	70.32	272,100
17 Jan 12	70.34000 +0.66	70.88	70.00	70.29	421,200
13 Jan 12	69.68000 +0.05	69.73	68.89	69.16	497,300
12 Jan 12	69.63000 -0.74	70.08	68.98	70.03	321,500
11 Jan 12	70.37000 +0.71	70.65	69.14	69.32	257,500
10 Jan 12	69.66000 +1.21	70.16	68.76	69.12	551,700
09 Jan 12	68.45000 +0.25	68.80	67.85	68.22	198,500
06 Jan 12	68.20000 -0.42	69.20	68.04	68.68	306,700
05 Jan 12	68.62000 +1.13	68.80	66.90	67.32	515,100
04 Jan 12	67.49000 -1.33	68.59	67.42	68.44	486,600
03 Jan 12	68.82000 -0.15	70.86	68.30	70.27	486,700
30 Dec 11	68.97000 -0.30	69.86	68.76	69.32	335,600
29 Dec 11	69.27000 +0.94	69.31	68.54	68.73	204,600
28 Dec 11	68.33000 -1.54	69.63	68.26	69.63	292,500
27 Dec 11	69.87000 +0.47	70.26	68.65	69.17	189,100
23 Dec 11	69.40000 -0.03	69.87	69.31	69.52	541,800
22 Dec 11	69.43000 +0.91	70.06	68.39	68.55	430,700
21 Dec 11	68.52000 +0.47	68.52	67.47	67.98	400,100
20 Dec 11	68.05000 +2.05	68.44	67.00	67.07	315,800
19 Dec 11	66.00000 -0.26	66.92	65.80	66.33	409,000
16 Dec 11	66.26000 +0.89	67.01	65.74	66.08	846,900
15 Dec 11	65.37000 +0.97	65.63	64.61	65.23	464,000
14 Dec 11	64.40000 -0.55	65.11	63.81	64.51	523,800
13 Dec 11	64.95000 -0.73	66.86	64.43	66.10	329,500
12 Dec 11	65.68000 -2.08	66.92	65.29	66.92	399,600
09 Dec 11	67.76000 +1.15	68.11	66.68	66.82	338,900
08 Dec 11	66.61000 -1.74	67.92	66.48	67.90	487,600
07 Dec 11	68.35000 +0.81	68.51	66.52	67.21	461,600
06 Dec 11	67.54000 -0.60	67.97	66.91	67.90	447,900
05 Dec 11	68.14000 +2.05	68.70	66.69	67.03	742,600
02 Dec 11	66.09000 +0.09	67.09	65.87	66.32	754,200
01 Dec 11	66.00000 +0.44	66.39	64.24	65.50	921,900
30 Nov 11	65.56000 +2.26	65.69	64.72	65.61	1,007,400
29 Nov 11	63.30000 -0.49	64.27	63.07	63.87	536,100
28 Nov 11	63.79000 +1.56	64.27	63.23	64.22	599,500
25 Nov 11	62.23000 +0.23	63.49	61.65	61.77	101,000
23 Nov 11	62.00000 -1.73	63.21	61.95	63.16	366,000
22 Nov 11	63.73000 -0.52	64.53	63.50	64.06	348,700
21 Nov 11	64.25000 -2.16	65.54	64.15	65.38	702,400
18 Nov 11	66.41000 +0.37	66.51	65.23	66.50	426,800
17 Nov 11	66.04000 -1.24	67.52	65.54	67.31	666,700
16 Nov 11	67.28000 -0.75	68.38	67.08	67.53	460,800
15 Nov 11	68.03000 +1.25	68.52	66.39	66.46	501,400
14 Nov 11	66.78000 -1.61	67.87	66.38	67.87	1,012,900
11 Nov 11	68.39000 +1.60	68.87	67.03	67.39	774,400
10 Nov 11	66.79000 -0.43	68.28	66.39	68.28	542,200
09 Nov 11	67.22000 -2.47	68.44	67.04	68.25	1,006,900
08 Nov 11	69.69000 +0.65	69.81	67.65	69.21	425,600
07 Nov 11	69.04000 +0.13	69.80	68.22	68.69	597,600
04 Nov 11	68.91000 +0.30	68.94	67.32	67.82	437,400
03 Nov 11	68.61000 +2.16	68.65	65.81	67.28	674,300
02 Nov 11	66.45000 +3.01	66.77	64.17	64.68	593,500
01 Nov 11	63.44000 -2.65	65.31	63.19	64.16	604,100
31 Oct 11	66.09000 -1.86	67.44	66.05	66.87	451,400
28 Oct 11	67.95000 -0.06	68.21	67.01	67.51	484,100
27 Oct 11	68.01000 +1.83	68.83	66.56	68.29	1,056,300
26 Oct 11	66.18000 -2.63	68.71	65.04	67.09	1,683,300
25 Oct 11	68.81000 -1.81	70.00	68.38	69.88	498,900
24 Oct 11	70.62000 +2.79	71.07	67.69	67.69	608,100
21 Oct 11	67.83000 +1.70	68.25	66.48	66.93	486,900
20 Oct 11	66.13000 +0.78	66.13	63.55	65.36	539,300
19 Oct 11	65.35000 -0.88	66.70	64.96	66.02	631,000
18 Oct 11	66.23000 +2.39	66.44	63.74	64.11	646,000
17 Oct 11	63.84000 -0.53	64.45	63.20	63.92	826,300
14 Oct 11	64.37000 +2.66	64.58	62.19	62.51	470,900
13 Oct 11	61.71000 +0.92	62.26	59.52	60.38	783,000
12 Oct 11	60.79000 +0.67	62.19	60.19	60.84	515,000
11 Oct 11	60.12000 -1.60	61.54	59.20	60.86	804,100
10 Oct 11	61.72000 +2.05	61.91	60.59	60.96	564,600
07 Oct 11	59.67000 -2.39	62.78	59.23	62.44	535,000
06 Oct 11	62.06000 +2.60	62.15	59.02	59.46	473,500
05 Oct 11	59.46000 -0.96	60.88	57.01	60.40	716,300
04 Oct 11	60.42000 +3.23	60.55	56.10	57.10	843,600
03 Oct 11	57.19000 -4.20	61.30	57.09	60.96	649,400
30 Sep 11	61.39000 -1.38	63.13	61.32	61.99	632,800
29 Sep 11	62.77000 +2.30	62.77	61.33	61.89	576,300
28 Sep 11	60.47000 -1.44	62.50	60.34	61.69	669,000
27 Sep 11	61.91000 +1.03	63.08	61.46	61.60	516,800
26 Sep 11	60.88000 +0.58	61.02	59.80	60.66	573,500
23 Sep 11	60.30000 +0.21	60.45	59.46	59.75	592,300
22 Sep 11	60.09000 -2.39	61.60	59.33	60.59	696,500
21 Sep 11	62.48000 -3.61	66.29	62.42	66.03	872,400
20 Sep 11	66.09000 -0.07	67.01	65.93	66.64	719,500
19 Sep 11	66.16000 -2.40	67.69	65.92	67.27	764,000
16 Sep 11	68.56000 -0.24	69.00	67.62	68.89	1,091,400
15 Sep 11	68.80000 +0.66	69.20	68.19	68.99	503,000
14 Sep 11	68.14000 +0.31	68.60	66.89	68.37	622,700
13 Sep 11	67.83000 -0.06	68.44	66.88	68.13	627,400
12 Sep 11	67.89000 -0.98	68.66	66.68	68.02	594,300
09 Sep 11	68.87000 -2.98	72.06	68.62	71.70	719,300
08 Sep 11	71.85000 -0.78	73.11	71.51	72.17	277,200
07 Sep 11	72.63000 +3.38	72.71	69.42	70.65	258,700
06 Sep 11	69.25000 +0.14	69.82	67.05	67.24	250,700
02 Sep 11	69.11000 -2.23	71.16	69.06	69.79	291,200
01 Sep 11	71.34000 -1.47	72.80	71.03	72.78	364,700
31 Aug 11	72.81000 +0.83	73.35	71.69	72.43	554,500
30 Aug 11	71.98000 -0.04	72.58	70.52	71.25	226,500
29 Aug 11	72.02000 +3.03	72.11	69.55	69.89	355,200
26 Aug 11	68.99000 +1.02	69.30	66.03	67.47	211,700
25 Aug 11	67.97000 -1.33	70.27	67.32	69.98	358,200
24 Aug 11	69.30000 +1.15	69.33	67.23	68.04	372,700
23 Aug 11	68.15000 +1.20	68.19	66.37	67.20	670,800
22 Aug 11	66.95000 +0.75	67.90	65.88	67.88	701,400
19 Aug 11	66.20000 -1.95	68.46	66.09	66.85	714,200
18 Aug 11	68.15000 -4.01	70.67	67.40	69.72	1,008,800
17 Aug 11	72.16000 -0.09	73.42	71.53	72.58	480,500
16 Aug 11	72.25000 +0.04	72.63	70.89	71.32	809,300
15 Aug 11	72.21000 +2.98	72.50	69.95	70.01	626,200
12 Aug 11	69.23000 +0.07	70.50	68.69	69.77	833,700
11 Aug 11	69.16000 +2.08	70.27	67.06	67.57	1,194,600
10 Aug 11	67.08000 -1.93	70.21	66.65	67.56	1,305,500
09 Aug 11	69.01000 +6.38	69.17	62.57	63.26	1,035,900
08 Aug 11	62.63000 -7.80	68.67	62.61	67.11	867,000
05 Aug 11	70.43000 -2.17	73.56	69.00	73.44	677,600
04 Aug 11	72.60000 -3.97	75.79	72.52	75.14	874,400
03 Aug 11	76.57000 -1.05	77.81	74.57	77.81	502,200
02 Aug 11	77.62000 -3.78	81.42	77.56	80.85	474,000
01 Aug 11	81.40000 -0.60	83.09	80.74	82.57	639,800
29 Jul 11	82.00000 -0.05	82.15	80.27	80.81	461,400
28 Jul 11	82.05000 -0.08	82.48	79.89	81.93	636,800
27 Jul 11	82.13000 -1.97	83.70	81.96	83.70	461,700
26 Jul 11	84.10000 -0.07	84.53	83.67	84.38	155,800
25 Jul 11	84.17000 -0.76	84.76	83.70	83.93	407,200
22 Jul 11	84.93000 +0.43	85.33	84.01	84.55	332,400
21 Jul 11	84.50000 +0.70	85.14	84.02	84.11	474,100
20 Jul 11	83.80000 +0.97	84.29	82.48	82.87	386,700
19 Jul 11	82.83000 +1.73	82.83	81.69	81.72	284,400
18 Jul 11	81.10000 -0.48	81.35	80.11	81.19	344,000
15 Jul 11	81.58000 +1.56	81.59	79.82	80.26	260,400
14 Jul 11	80.02000 -0.41	81.18	79.55	80.76	441,700
13 Jul 11	80.43000 -1.31	82.07	80.41	81.86	330,300
12 Jul 11	81.74000 +1.27	82.52	80.10	80.10	582,400
11 Jul 11	80.47000 -1.24	81.18	80.17	80.78	214,300
08 Jul 11	81.71000 -0.27	81.80	80.68	80.95	198,000
07 Jul 11	81.98000 +0.96	82.32	81.20	81.85	304,700
06 Jul 11	81.02000 +0.56	81.56	80.09	80.28	453,500
05 Jul 11	80.46000 +1.45	80.50	78.53	78.97	410,700
01 Jul 11	79.01000 +1.59	79.31	77.38	77.62	349,800
30 Jun 11	77.42000 +0.12	78.25	77.34	77.50	400,300
29 Jun 11	77.30000 +0.55	77.74	76.71	77.15	466,600
28 Jun 11	76.75000 +0.04	77.05	75.94	76.74	372,400
27 Jun 11	76.71000 +0.00	77.41	76.57	76.80	440,600
24 Jun 11	76.71000 -0.25	77.39	76.19	77.09	355,900
23 Jun 11	76.96000 -2.57	78.38	76.58	78.33	470,900
22 Jun 11	79.53000 +0.19	80.38	78.73	79.12	295,700
21 Jun 11	79.34000 +1.16	79.76	78.58	79.08	372,500
20 Jun 11	78.18000 +0.82	78.32	77.01	77.11	178,800
17 Jun 11	77.36000 +0.84	77.66	76.63	77.46	412,300
16 Jun 11	76.52000 +0.37	77.10	75.61	76.10	297,600
15 Jun 11	76.15000 -1.49	77.55	75.56	76.94	260,700
14 Jun 11	77.64000 +0.44	78.09	76.98	76.98	282,500
13 Jun 11	77.20000 +1.36	77.87	75.92	75.93	414,300
10 Jun 11	75.84000 -1.71	77.24	75.35	77.22	396,500
09 Jun 11	77.55000 -0.68	78.58	77.32	78.58	324,500
08 Jun 11	78.23000 -0.44	79.41	78.19	78.36	179,100
07 Jun 11	78.67000 +1.13	79.27	77.43	77.82	259,100
06 Jun 11	77.54000 -1.50	79.46	77.46	79.10	290,600
03 Jun 11	79.04000 -0.13	79.96	78.12	78.33	251,400
02 Jun 11	79.17000 -0.66	80.58	78.75	80.01	386,700
01 Jun 11	79.83000 -2.71	82.65	79.60	82.22	534,800
31 May 11	82.54000 +1.25	82.73	81.47	81.96	831,200
27 May 11	81.29000 +0.90	81.43	80.41	80.64	364,000
26 May 11	80.39000 +1.30	80.86	78.82	78.82	353,500
25 May 11	79.09000 +1.08	79.47	77.30	77.95	358,700
24 May 11	78.01000 +0.43	78.23	77.17	77.73	635,200
23 May 11	77.58000 -1.15	78.38	77.31	77.70	539,400
20 May 11	78.73000 -1.09	79.92	78.61	79.56	322,100
19 May 11	79.82000 +0.24	80.32	79.23	79.86	424,100
18 May 11	79.58000 +1.05	79.70	77.89	78.64	321,500
17 May 11	78.53000 +0.21	78.53	77.55	78.12	553,700
16 May 11	78.32000 +0.24	78.92	77.38	77.92	388,500
13 May 11	78.08000 +0.05	78.41	77.10	78.09	795,800
12 May 11	78.03000 +0.02	78.27	76.97	77.79	324,000
11 May 11	78.01000 -1.12	79.04	77.47	78.84	462,700
10 May 11	79.13000 +1.49	79.34	77.48	77.70	591,200
09 May 11	77.64000 +1.86	78.14	75.75	75.86	970,300
06 May 11	75.78000 -2.93	76.20	75.09	75.98	4,510,000
05 May 11	78.71000 -1.45	79.51	77.67	79.51	567,600
04 May 11	80.16000 -1.36	81.83	80.02	81.68	277,000
03 May 11	81.52000 -0.23	82.82	80.68	81.47	343,600
02 May 11	81.75000 -0.40	83.08	81.04	82.53	277,000
29 Apr 11	82.15000 +0.70	82.48	80.68	81.33	296,000
28 Apr 11	81.45000 +0.82	81.91	80.50	80.50	233,200
27 Apr 11	80.63000 +0.92	80.63	79.53	79.89	198,100
26 Apr 11	79.71000 +1.28	79.83	78.28	78.74	212,000
25 Apr 11	78.43000 +0.29	78.65	77.88	78.07	205,700
21 Apr 11	78.14000 +0.39	78.25	77.48	77.80	211,600
20 Apr 11	77.75000 +0.94	78.02	76.94	77.75	241,200
19 Apr 11	76.81000 +0.42	76.99	76.31	76.57	465,500
18 Apr 11	76.39000 -1.40	76.99	75.63	76.80	361,900
15 Apr 11	77.79000 +0.38	78.24	77.50	77.56	479,100
14 Apr 11	77.41000 +1.43	77.58	75.55	75.55	269,200
13 Apr 11	75.98000 -0.18	76.57	75.91	76.48	205,400
12 Apr 11	76.16000 +0.27	76.43	75.41	75.57	205,700
11 Apr 11	75.89000 +0.09	76.71	75.44	76.01	224,400
08 Apr 11	75.80000 -0.75	77.06	75.56	76.90	201,900
07 Apr 11	76.55000 -1.94	78.58	76.53	78.35	259,400
06 Apr 11	78.49000 +0.01	78.72	78.15	78.72	231,500
05 Apr 11	78.48000 -0.12	78.93	78.40	78.40	195,100
04 Apr 11	78.60000 +0.17	79.00	78.42	78.60	359,100
01 Apr 11	78.43000 +0.46	78.93	78.23	78.45	438,100
31 Mar 11	77.97000 +0.70	78.15	77.04	77.04	402,100
30 Mar 11	77.27000 +0.85	77.34	76.30	76.52	231,500
29 Mar 11	76.42000 +0.50	76.56	75.10	75.56	210,100
28 Mar 11	75.92000 -0.60	76.92	75.18	76.61	374,000
25 Mar 11	76.52000 +0.83	76.69	75.49	75.85	161,800
24 Mar 11	75.69000 +0.63	76.09	74.60	75.37	231,100
23 Mar 11	75.06000 -0.55	75.78	74.31	75.46	328,200
22 Mar 11	75.61000 -1.17	76.93	75.22	76.70	217,600
21 Mar 11	76.78000 +1.56	76.97	76.03	76.09	186,200
18 Mar 11	75.22000 +0.16	75.92	75.09	75.67	501,700
17 Mar 11	75.06000 -0.30	76.47	74.45	76.44	285,500
16 Mar 11	75.36000 -1.37	76.82	74.90	76.74	340,000
15 Mar 11	76.73000 +0.37	77.68	74.36	75.00	359,600
14 Mar 11	76.36000 -0.83	76.90	75.87	76.70	183,400
11 Mar 11	77.19000 +0.53	77.36	76.04	76.05	221,600
10 Mar 11	76.66000 -0.82	77.05	75.88	76.81	245,000
09 Mar 11	77.48000 -0.43	77.99	76.83	77.75	154,400
08 Mar 11	77.91000 +1.07	78.18	76.82	76.92	220,900
07 Mar 11	76.84000 -0.11	77.76	76.37	77.24	198,600
04 Mar 11	76.95000 -0.69	77.99	76.29	77.66	273,900
03 Mar 11	77.64000 +1.01	77.64	76.85	77.18	253,400
02 Mar 11	76.63000 -1.08	78.00	76.42	77.69	388,400
01 Mar 11	77.71000 -2.49	80.18	77.63	80.13	375,100
28 Feb 11	80.20000 +1.87	80.72	78.28	78.69	457,300
25 Feb 11	78.33000 +1.49	78.36	77.08	77.27	292,800
24 Feb 11	76.84000 -1.23	78.05	76.29	78.05	328,500
23 Feb 11	78.07000 -1.09	79.29	77.38	79.08	306,000
22 Feb 11	79.16000 -0.58	79.91	78.90	79.13	555,400
18 Feb 11	79.74000 -0.10	80.12	79.52	80.12	404,500
17 Feb 11	79.84000 +0.03	80.00	79.53	79.69	397,000
16 Feb 11	79.81000 +0.89	80.45	78.99	79.32	368,900
15 Feb 11	78.92000 -0.20	79.60	78.53	78.76	219,200
14 Feb 11	79.12000 +0.14	79.28	78.65	79.01	311,400
11 Feb 11	78.98000 +0.51	78.98	77.99	78.33	319,400
10 Feb 11	78.47000 +0.78	78.53	77.40	77.47	250,800
09 Feb 11	77.69000 -0.07	77.99	77.35	77.57	322,500
08 Feb 11	77.76000 +0.08	78.57	77.38	77.53	260,100
07 Feb 11	77.68000 +2.03	77.81	76.02	76.02	272,000
04 Feb 11	75.65000 -1.27	76.61	75.27	76.61	383,600
03 Feb 11	76.92000 -0.06	77.23	75.51	76.76	379,900
02 Feb 11	76.98000 -0.62	77.85	76.65	77.51	339,500
01 Feb 11	77.60000 +0.56	78.01	76.93	77.53	421,400
31 Jan 11	77.04000 +0.49	77.82	76.71	76.75	462,000
28 Jan 11	76.55000 -1.35	78.08	76.35	78.06	244,100
27 Jan 11	77.90000 +0.54	78.01	77.10	77.69	454,900
26 Jan 11	77.36000 -0.49	78.10	77.06	78.10	324,000
25 Jan 11	77.85000 +1.62	77.85	75.81	75.81	397,100
24 Jan 11	76.23000 +0.98	76.79	75.22	75.22	259,800
21 Jan 11	75.25000 -0.10	75.75	74.91	75.57	272,600
20 Jan 11	75.35000 -0.33	76.25	74.97	75.70	346,300
19 Jan 11	75.68000 -1.43	76.92	75.38	76.80	390,800
18 Jan 11	77.11000 +1.89	77.11	74.89	75.24	485,800
14 Jan 11	75.22000 +0.35	75.26	74.36	74.81	335,400
13 Jan 11	74.87000 -0.74	75.57	74.61	75.57	357,500
12 Jan 11	75.61000 +0.79	75.68	75.00	75.44	349,300
11 Jan 11	74.82000 -0.49	75.70	74.54	75.70	384,000
10 Jan 11	75.31000 -0.20	75.59	74.78	75.26	443,700
07 Jan 11	75.51000 +2.44	75.57	73.08	73.08	884,600
06 Jan 11	73.07000 -0.82	74.12	72.99	73.99	379,500
05 Jan 11	73.89000 +0.56	74.16	73.05	73.12	430,000
04 Jan 11	73.33000 -1.18	75.33	73.24	74.59	504,000
03 Jan 11	74.51000 +1.25	74.84	73.66	73.80	521,200
31 Dec 10	73.26000 +0.02	73.83	73.04	73.20	220,100
30 Dec 10	73.24000 +0.28	73.54	72.55	72.81	151,400
29 Dec 10	72.96000 -0.50	73.33	72.31	73.04	292,300
28 Dec 10	73.46000 +0.55	73.82	72.51	72.99	358,800
27 Dec 10	72.91000 +0.99	72.94	71.61	71.77	212,500
23 Dec 10	71.92000 -0.05	72.48	71.86	71.89	211,300
22 Dec 10	71.97000 +1.28	72.18	70.69	71.00	484,100
21 Dec 10	70.69000 +0.28	70.81	70.00	70.62	318,400
20 Dec 10	70.41000 +0.99	70.55	69.54	69.64	250,500
17 Dec 10	69.42000 -0.06	69.67	68.68	69.63	915,600
16 Dec 10	69.48000 +0.30	70.10	68.74	69.40	362,800
15 Dec 10	69.18000 -0.25	70.43	69.17	69.57	539,300
14 Dec 10	69.43000 +0.06	70.60	68.97	69.38	534,500
13 Dec 10	69.37000 +0.37	69.77	68.68	69.30	263,700
10 Dec 10	69.00000 +0.48	69.49	68.15	68.66	625,300
09 Dec 10	68.52000 -0.94	69.82	68.36	69.76	390,300
08 Dec 10	69.46000 -1.09	71.18	68.98	70.55	716,000
07 Dec 10	70.55000 +1.24	71.15	69.90	70.03	734,700
06 Dec 10	69.31000 +0.19	69.56	68.26	68.95	331,700
03 Dec 10	69.12000 +0.35	69.36	67.90	68.38	383,200
02 Dec 10	68.77000 +0.89	68.80	68.08	68.09	743,900
01 Dec 10	67.88000 +1.13	67.94	66.82	67.62	605,000
30 Nov 10	66.75000 -0.95	67.71	66.65	66.95	1,291,100
29 Nov 10	67.70000 +0.23	67.91	66.66	67.13	374,800
26 Nov 10	67.47000 -0.54	67.95	67.24	67.52	131,800
24 Nov 10	68.01000 +1.90	68.17	66.69	66.69	344,800
23 Nov 10	66.11000 -1.08	66.95	65.60	66.64	616,800
22 Nov 10	67.19000 -0.44	67.67	66.68	67.37	500,800
19 Nov 10	67.63000 -0.32	68.37	67.18	67.99	359,400
18 Nov 10	67.95000 -0.47	69.50	67.76	69.32	351,400
17 Nov 10	68.42000 +0.59	69.05	67.75	68.03	368,800
16 Nov 10	67.83000 -1.93	69.50	67.49	69.41	716,400
15 Nov 10	69.76000 -1.34	71.68	69.63	71.34	440,500
12 Nov 10	71.10000 -0.96	72.36	70.85	71.65	454,300
11 Nov 10	72.06000 -0.36	72.80	71.77	71.88	360,600
10 Nov 10	72.42000 +0.86	72.57	71.69	71.69	446,200
09 Nov 10	71.56000 -2.65	76.19	71.14	75.07	626,400
08 Nov 10	74.21000 +0.14	74.60	73.60	73.70	545,300
05 Nov 10	74.07000 +0.01	75.26	73.56	74.06	453,400
04 Nov 10	74.06000 -0.02	75.25	73.01	74.93	821,000
03 Nov 10	74.08000 -0.72	74.80	73.35	74.67	453,500
02 Nov 10	74.80000 +1.26	75.35	73.88	74.23	471,600
01 Nov 10	73.54000 +0.06	74.52	72.99	73.83	284,000
29 Oct 10	73.48000 +0.05	74.10	73.20	73.29	264,600
28 Oct 10	73.43000 -0.63	74.82	72.83	74.46	163,900
27 Oct 10	74.06000 +0.16	74.52	73.24	73.50	604,400
26 Oct 10	73.90000 -0.87	74.54	73.62	74.34	307,500
25 Oct 10	74.77000 -0.17	75.69	74.54	75.46	238,900
22 Oct 10	74.94000 +0.21	75.31	74.46	74.99	172,800
21 Oct 10	74.73000 +0.02	75.70	73.65	75.04	338,600
20 Oct 10	74.71000 +0.98	75.16	74.01	74.10	491,800
19 Oct 10	73.73000 -1.34	75.30	73.44	74.33	491,300
18 Oct 10	75.07000 +1.81	75.16	73.31	73.31	695,200
15 Oct 10	73.26000 -0.17	74.20	72.92	74.00	247,400
14 Oct 10	73.43000 +0.75	73.52	72.32	72.52	486,800
13 Oct 10	72.68000 +1.39	73.33	71.31	71.75	425,200
12 Oct 10	71.29000 -0.29	71.53	70.65	71.48	399,200
11 Oct 10	71.58000 +0.48	71.80	70.86	71.10	285,200
08 Oct 10	71.10000 +0.51	71.21	70.44	70.76	252,900
07 Oct 10	70.59000 -0.60	71.93	70.02	71.62	562,400
06 Oct 10	71.19000 -1.16	72.49	70.82	72.35	301,400
05 Oct 10	72.35000 +0.91	72.44	70.70	71.96	1,050,200
04 Oct 10	71.44000 +0.39	71.49	70.26	70.95	628,600
01 Oct 10	71.05000 +1.05	71.07	69.63	70.69	506,800
30 Sep 10	70.00000 +0.38	71.00	69.26	69.95	968,400
29 Sep 10	69.62000 -0.54	69.80	69.05	69.71	528,700
28 Sep 10	70.16000 +0.47	70.25	68.71	69.70	458,300
27 Sep 10	69.69000 -0.32	70.25	68.90	69.96	446,300
24 Sep 10	70.01000 +1.46	70.15	69.22	69.51	645,400
23 Sep 10	68.55000 -1.95	70.26	68.19	69.60	764,200
22 Sep 10	70.50000 -2.41	70.53	69.69	70.10	4,548,300
21 Sep 10	72.91000 -0.45	73.89	72.60	73.34	246,800
20 Sep 10	73.36000 +1.19	73.64	72.24	72.68	544,700
17 Sep 10	72.17000 +0.44	72.21	71.50	72.21	396,900
16 Sep 10	71.73000 -0.33	72.40	71.58	71.81	158,400
15 Sep 10	72.06000 +0.16	72.57	71.32	71.58	477,600
14 Sep 10	71.90000 +0.15	72.40	71.34	71.57	326,900
13 Sep 10	71.75000 +1.40	71.90	70.55	71.11	440,200
10 Sep 10	70.35000 +0.04	70.81	70.02	70.35	397,000
09 Sep 10	70.31000 -0.96	72.38	69.87	72.14	277,800
08 Sep 10	71.27000 +0.37	71.95	70.99	71.15	234,600
07 Sep 10	70.90000 -0.96	71.81	70.87	71.44	403,200
03 Sep 10	71.86000 +1.16	72.19	70.97	71.78	430,600
02 Sep 10	70.70000 +0.89	71.11	69.51	70.22	587,500
01 Sep 10	69.81000 +0.44	70.93	69.29	70.71	1,069,600
31 Aug 10	69.37000 -0.19	70.07	68.72	69.23	737,600
30 Aug 10	69.56000 -0.49	71.35	69.47	69.64	525,300
27 Aug 10	70.05000 +1.09	70.41	67.88	69.60	535,800
26 Aug 10	68.96000 -0.30	69.91	68.64	69.74	347,300
25 Aug 10	69.26000 +1.39	69.50	67.34	67.34	411,400
24 Aug 10	67.87000 +0.12	68.36	66.62	66.67	494,300
23 Aug 10	67.75000 -0.11	68.84	67.69	68.33	326,300
20 Aug 10	67.86000 -0.71	68.41	66.68	68.12	397,600
19 Aug 10	68.57000 -1.78	70.26	68.29	69.97	477,400
18 Aug 10	70.35000 +1.15	71.02	68.64	69.20	601,500
17 Aug 10	69.20000 +1.73	69.88	67.47	68.32	489,800
16 Aug 10	67.47000 +0.12	68.25	66.69	66.90	313,100
13 Aug 10	67.35000 -0.90	68.65	67.17	67.98	344,700
12 Aug 10	68.25000 -1.32	69.26	67.88	68.60	511,600
11 Aug 10	69.57000 -1.61	70.56	68.36	69.68	1,471,400
10 Aug 10	71.18000 -2.07	72.29	70.46	72.20	445,700
09 Aug 10	73.25000 +0.91	73.43	72.04	72.04	297,800
06 Aug 10	72.34000 +0.70	72.49	70.66	70.66	323,500
05 Aug 10	71.64000 -0.54	72.75	71.19	71.96	335,000
04 Aug 10	72.18000 +0.18	72.60	71.50	72.11	239,400
03 Aug 10	72.00000 -0.83	72.51	71.58	72.22	371,600
02 Aug 10	72.83000 +2.28	72.96	70.60	71.93	832,100
30 Jul 10	70.55000 +0.62	70.78	69.18	69.22	330,900
29 Jul 10	69.93000 -1.50	72.24	69.57	72.05	339,600
28 Jul 10	71.43000 -0.66	72.92	71.05	71.80	616,400
27 Jul 10	72.09000 -0.50	73.75	71.41	73.18	648,800
26 Jul 10	72.59000 +1.68	72.71	70.61	71.10	424,400
23 Jul 10	70.91000 +1.18	71.04	68.28	69.43	393,500
22 Jul 10	69.73000 +3.50	70.05	66.87	67.42	439,500
21 Jul 10	66.23000 -1.67	68.55	65.84	68.30	357,300
20 Jul 10	67.90000 +2.55	68.03	63.95	64.30	391,700
19 Jul 10	65.35000 +0.99	65.61	63.74	64.65	285,800
16 Jul 10	64.36000 -1.98	66.00	63.93	65.81	569,500
15 Jul 10	66.34000 -0.53	67.02	65.15	67.02	191,300
14 Jul 10	66.87000 -0.36	67.60	66.00	66.51	224,100
13 Jul 10	67.23000 +2.17	67.50	65.57	65.93	376,600
12 Jul 10	65.06000 -0.15	65.55	64.19	64.80	184,500
09 Jul 10	65.21000 +0.21	65.97	64.61	65.00	328,500
08 Jul 10	65.00000 +0.31	66.16	64.02	65.63	429,500
07 Jul 10	64.69000 +3.86	64.73	60.88	60.89	744,800
06 Jul 10	60.83000 -0.92	64.07	60.11	62.92	575,300
02 Jul 10	61.75000 -1.66	64.20	61.51	63.84	595,100
01 Jul 10	63.41000 +0.04	64.06	61.63	63.45	634,100
30 Jun 10	63.37000 -0.41	64.68	63.07	63.82	975,400
29 Jun 10	63.78000 -3.85	66.66	63.32	66.16	572,100
28 Jun 10	67.63000 -0.86	68.72	67.51	68.63	289,000
25 Jun 10	68.49000 +0.59	69.50	68.00	68.27	810,100
24 Jun 10	67.90000 -1.38	69.07	67.42	68.62	639,200
23 Jun 10	69.28000 +0.39	70.35	68.00	68.82	495,100
22 Jun 10	68.89000 -2.98	72.74	68.59	71.84	862,900
21 Jun 10	71.87000 -1.31	74.42	71.60	74.00	662,800
18 Jun 10	73.18000 -0.21	74.03	72.98	73.94	623,500
17 Jun 10	73.39000 +1.16	73.77	72.04	72.53	568,200
16 Jun 10	72.23000 -0.57	73.00	71.46	72.56	750,800
15 Jun 10	72.80000 +0.89	73.19	71.73	72.68	808,000
14 Jun 10	71.91000 +0.75	73.36	71.11	72.25	839,900
11 Jun 10	71.16000 +1.68	71.67	68.68	69.07	491,000
10 Jun 10	69.48000 +3.62	69.95	66.64	67.25	554,700
09 Jun 10	65.86000 +0.66	67.42	65.27	65.66	530,700
08 Jun 10	65.20000 +2.65	65.39	61.47	62.76	800,900
07 Jun 10	62.55000 +0.19	64.29	62.24	62.77	441,600
04 Jun 10	62.36000 -3.38	65.08	62.15	64.29	495,200
03 Jun 10	65.74000 -0.08	66.24	64.96	65.67	322,400
02 Jun 10	65.82000 +1.57	65.88	63.14	64.48	485,100
01 Jun 10	64.25000 -1.33	66.14	64.10	65.05	323,000
28 May 10	65.58000 -1.02	67.01	65.45	66.25	383,700
27 May 10	66.60000 +3.68	66.69	63.84	64.51	344,900
26 May 10	62.92000 -0.22	64.98	62.62	63.74	386,700
25 May 10	63.14000 -0.07	63.29	60.69	61.33	389,700
24 May 10	63.21000 -0.39	64.74	62.94	63.15	462,800
21 May 10	63.60000 +1.57	64.25	60.48	61.60	720,800
20 May 10	62.03000 -3.08	64.20	62.00	63.42	700,900
19 May 10	65.11000 -0.14	66.17	62.84	64.94	633,500
18 May 10	65.25000 -1.63	68.16	64.93	67.77	504,200
17 May 10	66.88000 -0.09	68.37	65.43	67.27	1,679,600
14 May 10	66.97000 -2.84	69.78	65.88	69.07	1,490,100
13 May 10	69.81000 -1.16	71.20	69.58	70.82	472,700
12 May 10	70.97000 +1.03	71.47	69.97	70.41	684,300
11 May 10	69.94000 +0.18	70.64	68.18	69.00	478,100
10 May 10	69.76000 +4.75	69.77	67.45	68.57	705,300
07 May 10	65.01000 -1.96	68.27	64.20	66.88	966,400
06 May 10	66.97000 -3.20	69.98	62.35	69.74	827,600
05 May 10	70.17000 -0.86	71.79	69.20	70.27	411,800
04 May 10	71.03000 -1.99	72.86	70.49	72.12	909,900
03 May 10	73.02000 +2.21	73.22	71.06	71.08	936,000
30 Apr 10	70.81000 -3.10	74.32	70.75	74.04	547,100
29 Apr 10	73.91000 +1.89	74.25	72.19	72.61	738,400
28 Apr 10	72.02000 -0.14	73.16	71.66	72.62	337,300
27 Apr 10	72.16000 -2.44	74.62	71.92	74.21	437,100
26 Apr 10	74.60000 +0.41	75.18	73.81	74.25	389,200
23 Apr 10	74.19000 +3.23	74.31	70.68	71.17	557,200
22 Apr 10	70.96000 +0.41	71.17	69.87	69.95	420,100
21 Apr 10	70.55000 -0.04	71.15	69.56	70.45	605,800
20 Apr 10	70.59000 +1.06	70.62	68.99	70.00	258,800
19 Apr 10	69.53000 +0.13	70.40	68.44	68.90	269,500
16 Apr 10	69.40000 -0.84	70.71	68.79	70.03	451,900
15 Apr 10	70.24000 -1.61	72.27	70.08	71.76	587,300
14 Apr 10	71.85000 -0.91	73.42	71.43	73.13	494,300
13 Apr 10	72.76000 +1.26	73.31	71.39	71.53	277,900
12 Apr 10	71.50000 -1.06	72.69	71.13	72.57	298,900
09 Apr 10	72.56000 +1.36	72.66	71.20	71.25	410,200
08 Apr 10	71.20000 +0.18	71.60	70.55	70.82	306,300
07 Apr 10	71.02000 -0.82	72.41	70.58	71.84	481,100
06 Apr 10	71.84000 +2.07	71.93	69.08	69.57	1,089,800
05 Apr 10	69.77000 +1.74	69.93	67.96	68.25	320,500
01 Apr 10	68.03000 +0.43	68.41	67.55	67.92	641,600
31 Mar 10	67.60000 -0.57	68.42	67.31	67.99	549,500
30 Mar 10	68.17000 -0.43	68.51	67.79	68.28	416,400
29 Mar 10	68.60000 +0.37	68.81	67.91	68.56	222,400
26 Mar 10	68.23000 +0.36	68.68	67.48	67.80	445,200
25 Mar 10	67.87000 +0.47	69.03	67.69	67.82	364,400
24 Mar 10	67.40000 +0.41	67.94	66.46	66.63	705,900
23 Mar 10	66.99000 -0.51	67.14	65.83	67.11	468,500
22 Mar 10	67.50000 +0.91	67.79	65.72	66.03	226,900
19 Mar 10	66.59000 -0.86	67.58	66.51	67.49	280,200
18 Mar 10	67.45000 +0.11	68.26	67.27	67.34	397,400
17 Mar 10	67.34000 +0.42	67.62	66.69	66.93	325,200
16 Mar 10	66.92000 +1.66	67.00	65.08	65.30	550,700
15 Mar 10	65.26000 +0.25	65.53	64.14	65.03	421,000
12 Mar 10	65.01000 +0.11	65.44	64.54	65.09	233,300
11 Mar 10	64.90000 +0.08	65.30	64.24	64.33	360,900
10 Mar 10	64.82000 +0.20	65.00	64.05	64.46	321,200
09 Mar 10	64.62000 +0.15	65.89	63.82	64.04	358,500
08 Mar 10	64.47000 +1.19	64.67	63.03	63.25	259,600
05 Mar 10	63.28000 +1.09	63.60	62.25	62.57	582,000
04 Mar 10	62.19000 -0.24	63.07	61.95	62.46	531,000
03 Mar 10	62.43000 +0.03	62.95	61.72	62.39	581,600
02 Mar 10	62.40000 +0.50	62.49	61.69	62.36	571,100
01 Mar 10	61.90000 +0.28	62.16	61.55	61.90	299,800
26 Feb 10	61.62000 -0.38	62.58	61.38	62.04	606,700
25 Feb 10	62.00000 +0.32	62.13	60.49	60.93	528,400
24 Feb 10	61.68000 -0.08	62.04	61.36	61.68	554,300
23 Feb 10	61.76000 +0.41	62.17	61.09	61.21	799,300
22 Feb 10	61.35000 -0.24	62.18	61.31	62.02	402,600
19 Feb 10	61.59000 -0.10	62.03	61.26	61.47	326,700
18 Feb 10	61.69000 +0.62	62.00	60.81	60.82	496,600
17 Feb 10	61.07000 -0.13	61.67	60.58	61.27	277,200
16 Feb 10	61.20000 +2.82	61.40	59.14	59.19	551,100
12 Feb 10	58.38000 +1.49	58.46	56.13	56.13	518,300
11 Feb 10	56.89000 -0.45	57.39	55.54	57.04	579,700
10 Feb 10	57.34000 +0.09	57.74	56.12	57.15	425,200
09 Feb 10	57.25000 -0.12	58.30	56.50	58.30	604,600
08 Feb 10	57.37000 -1.91	59.51	57.34	59.51	346,400
05 Feb 10	59.28000 +0.61	59.63	57.54	58.67	381,100
04 Feb 10	58.67000 -2.69	60.95	58.64	60.77	595,500
03 Feb 10	61.36000 -0.14	61.54	60.35	61.00	576,800
02 Feb 10	61.50000 +0.78	61.59	60.12	60.72	467,200
01 Feb 10	60.72000 +0.99	61.01	59.89	60.18	423,000
29 Jan 10	59.73000 -0.53	60.94	59.31	60.36	613,700
28 Jan 10	60.26000 -0.61	60.99	59.68	60.99	344,400
27 Jan 10	60.87000 +0.01	61.15	59.45	60.74	418,800
26 Jan 10	60.86000 -1.19	61.50	60.58	61.43	671,900
25 Jan 10	62.05000 +0.17	62.57	61.32	62.57	681,300
22 Jan 10	61.88000 -0.42	63.02	61.05	62.30	975,100
21 Jan 10	62.30000 -1.69	64.14	61.96	64.12	867,900
20 Jan 10	63.99000 +0.54	64.40	63.03	64.07	961,100
19 Jan 10	63.45000 +0.74	63.79	62.65	62.88	1,163,200
15 Jan 10	62.71000 -0.78	64.17	62.71	63.30	692,900
14 Jan 10	63.49000 -0.02	63.71	62.81	63.47	438,400
13 Jan 10	63.51000 +0.17	64.19	63.20	63.70	827,500
12 Jan 10	63.34000 +0.09	63.58	62.60	62.70	1,281,900
11 Jan 10	63.25000 +0.33	63.92	62.70	63.64	443,100
08 Jan 10	62.92000 -0.21	63.53	62.68	63.06	665,200
07 Jan 10	63.13000 +0.58	63.49	62.10	62.55	850,900
06 Jan 10	62.55000 -0.33	63.38	62.14	62.99	566,700
05 Jan 10	62.88000 -0.67	63.77	62.35	63.50	527,000
04 Jan 10	63.55000 -0.74	65.35	62.92	64.69	467,100
31 Dec 09	64.29000 -0.96	65.58	63.58	65.22	428,200
30 Dec 09	65.25000 -0.56	65.44	64.37	65.32	250,000
29 Dec 09	65.81000 -1.17	67.43	65.40	66.78	262,600
28 Dec 09	66.98000 +0.00	68.24	66.64	66.78	367,000