FUNDMANAGER.co.uk

Resmed Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	245.50000 +5.73	246.48	240.50	241.98	1,243,199
19 Oct 26	239.77000 +0.80	240.32	235.50	235.50	902,968
16 Oct 26	238.97000 -3.26	242.57	237.87	241.54	2,522,437
15 Oct 26	242.23000 +6.94	242.63	237.90	238.16	1,090,195
14 Oct 26	235.28999 +0.25	237.06	232.76	235.58	985,862
13 Oct 26	235.03999 +0.44	236.86	233.15	236.59	855,113
12 Oct 26	234.60001 +4.55	235.98	230.08	231.74	1,009,245
09 Oct 26	230.05000 +3.32	231.36	226.41	226.54	979,603
08 Oct 26	226.73000 +0.75	226.88	223.04	225.79	608,776
07 Oct 26	225.98000 +5.29	228.75	221.83	222.27	1,101,661
06 Oct 26	220.69000 -2.17	225.23	219.96	223.90	942,514
05 Oct 26	222.86000 +3.97	223.72	218.44	218.44	928,692
02 Oct 26	218.89000 -2.26	223.73	218.03	221.66	848,731
01 Oct 26	221.14999 +0.05	224.13	219.00	220.75	902,520
30 Sep 26	221.10001 -1.73	224.04	220.00	222.63	1,260,300
29 Sep 26	222.83000 +0.73	224.22	220.32	221.96	848,904
28 Sep 26	222.10001 +0.10	223.00	218.26	221.52	812,171
25 Sep 26	222.00000 +0.11	223.21	220.13	221.08	760,793
24 Sep 26	221.89000 -0.41	224.50	220.38	223.08	798,772
23 Sep 26	222.30000 +0.33	225.10	220.00	222.78	1,440,113
22 Sep 26	221.97000 -1.64	227.90	221.82	226.22	1,030,624
21 Sep 26	223.61000 -1.38	226.52	223.34	225.16	959,244
18 Sep 26	224.99001 -3.43	228.38	224.56	228.21	3,803,467
17 Sep 26	228.42000 +0.17	229.57	225.08	228.25	1,030,020
16 Sep 26	228.25000 -1.19	229.32	224.26	228.19	1,015,628
15 Sep 26	229.44000 +6.45	234.33	225.12	226.36	1,535,847
14 Sep 26	222.99001 +4.72	225.82	220.94	221.04	886,953
11 Sep 26	218.27000 -1.31	221.29	215.97	220.44	857,022
10 Sep 26	219.58000 -0.37	221.25	215.80	217.93	814,578
09 Sep 26	219.95000 -1.10	220.85	217.00	220.85	1,137,845
08 Sep 26	221.05000 -7.30	226.66	220.45	226.22	1,959,445
04 Sep 26	228.35001 -0.84	228.49	225.12	225.91	843,837
03 Sep 26	229.19000 -1.68	233.04	227.26	231.20	1,483,411
02 Sep 26	230.87000 -0.49	237.21	230.78	234.73	1,156,476
01 Sep 26	231.36000 -8.74	242.40	230.18	239.90	987,078
31 Aug 26	240.10001 -0.23	241.71	236.16	237.97	1,722,128
28 Aug 26	240.33000 +4.57	241.06	235.01	236.64	1,386,748
27 Aug 26	235.75999 +0.07	237.94	232.29	233.06	1,588,523
26 Aug 26	235.69000 -0.90	237.76	232.10	233.66	1,528,866
25 Aug 26	236.59000 +4.14	238.37	231.88	232.22	1,754,821
24 Aug 26	232.45000 +0.93	233.23	228.87	231.00	1,075,274
21 Aug 26	231.52000 +3.08	234.14	228.54	229.44	1,709,332
20 Aug 26	228.44000 -2.21	232.99	228.38	229.03	1,184,121
19 Aug 26	230.64999 +10.67	231.04	220.44	221.00	1,209,675
18 Aug 26	219.98000 -0.39	223.47	219.97	221.00	1,295,279
17 Aug 26	220.37000 -4.09	223.94	218.65	222.68	1,420,287
14 Aug 26	224.46001 -2.28	228.55	223.79	228.12	1,192,818
13 Aug 26	226.74001 +0.74	227.76	223.22	226.00	1,167,199
12 Aug 26	226.00000 +1.16	226.64	218.73	218.73	1,372,831
11 Aug 26	224.84000 +4.79	225.76	215.71	218.78	1,237,784
10 Aug 26	220.05000 +8.11	220.40	210.58	211.89	1,635,117
07 Aug 26	211.94000 -11.30	215.50	202.00	207.18	3,773,853
06 Aug 26	223.24001 -0.79	226.12	222.20	224.84	1,763,346
05 Aug 26	224.03000 +0.89	225.00	220.49	222.00	1,745,987
04 Aug 26	223.14000 +7.95	223.21	210.93	212.26	1,725,497
03 Aug 26	215.19000 +4.21	217.57	212.86	214.00	1,465,123
31 Jul 26	210.98000 +2.42	211.77	205.22	206.72	1,111,547
30 Jul 26	208.56000 -5.73	211.42	206.59	210.50	1,090,190
29 Jul 26	214.28999 +5.33	215.20	207.79	208.58	1,323,973
28 Jul 26	208.96001 +5.88	210.11	204.60	206.17	1,136,046
27 Jul 26	203.08000 +7.81	203.58	195.79	197.29	1,142,767
24 Jul 26	195.27000 +3.38	197.60	194.23	194.27	1,005,225
23 Jul 26	191.89000 -1.02	192.55	190.21	191.55	1,012,422
22 Jul 26	192.91000 -2.89	197.08	191.67	196.94	970,595
21 Jul 26	195.80000 -2.81	198.23	194.00	194.60	1,064,203
20 Jul 26	198.61000 -0.38	198.73	194.52	196.94	1,035,986
17 Jul 26	198.99001 -3.77	203.04	198.22	201.19	1,283,707
16 Jul 26	202.75999 +4.19	203.88	195.09	196.49	1,019,439
15 Jul 26	198.57001 +5.56	199.56	194.06	194.61	1,204,761
14 Jul 26	193.00999 -5.49	195.05	190.76	193.31	1,618,764
13 Jul 26	198.50000 -5.37	200.55	190.25	193.72	2,159,356
10 Jul 26	203.87000 -4.58	209.36	203.40	208.61	1,300,188
09 Jul 26	208.45000 +2.61	209.33	205.00	206.39	1,470,816
08 Jul 26	205.84000 -13.91	214.49	205.21	212.53	1,737,684
07 Jul 26	219.75000 +1.35	219.98	216.52	219.34	1,425,702
06 Jul 26	218.39999 +8.77	222.43	211.88	211.88	3,396,236
02 Jul 26	209.63000 +8.53	209.68	203.15	204.00	1,142,400
01 Jul 26	201.10001 +6.22	203.22	196.99	196.99	1,110,954
30 Jun 26	194.88000 -3.55	198.68	192.80	197.48	1,251,647
29 Jun 26	198.42999 -1.86	202.08	197.65	201.00	1,390,915
26 Jun 26	200.28999 +1.69	201.89	198.21	199.54	2,058,136
25 Jun 26	198.60001 +2.10	202.68	198.24	199.24	1,810,362
24 Jun 26	196.50000 +5.24	197.60	192.35	193.43	1,435,434
23 Jun 26	191.25999 +2.81	193.85	190.16	191.53	1,224,563
22 Jun 26	188.45000 -0.18	190.73	187.24	188.52	1,203,891
18 Jun 26	188.63000 +2.34	190.36	187.01	188.92	3,843,964
17 Jun 26	186.28999 -7.65	192.00	184.65	190.00	1,873,095
16 Jun 26	193.94000 +1.20	195.20	191.85	192.67	1,086,809
15 Jun 26	192.74001 -2.04	197.41	191.65	195.77	1,523,766
12 Jun 26	194.78000 +2.39	197.10	192.52	194.97	1,085,732
11 Jun 26	192.39000 -1.18	197.25	191.72	193.77	1,067,538
10 Jun 26	193.57001 -3.37	197.15	193.53	196.79	1,025,080
09 Jun 26	196.94000 +3.80	197.34	193.75	194.44	1,012,390
08 Jun 26	193.14000 -2.90	195.03	192.19	194.00	1,013,096
05 Jun 26	196.03999 +1.72	199.99	194.73	196.28	1,513,099
04 Jun 26	194.32001 +7.86	194.46	189.39	191.44	1,571,349
03 Jun 26	186.46001 +3.64	190.80	184.07	185.00	1,602,643
02 Jun 26	182.82001 -3.62	184.84	180.26	182.78	1,734,050
01 Jun 26	186.44000 -4.13	190.13	184.59	188.36	2,437,532
29 May 26	190.57001 -12.85	205.09	190.38	203.75	3,467,313
28 May 26	203.42000 -2.68	206.98	203.05	205.59	1,562,783
27 May 26	206.10001 -1.88	211.56	206.07	209.07	1,305,403
26 May 26	207.98000 -0.07	210.00	206.22	207.63	1,636,978
22 May 26	208.05000 -0.93	211.06	207.25	208.98	1,079,088
21 May 26	208.98000 -0.88	210.23	205.65	207.74	1,083,035
20 May 26	209.86000 +2.08	211.74	207.28	208.99	1,786,854
19 May 26	207.78000 +3.63	208.91	202.40	203.00	1,259,328
18 May 26	204.14999 +2.27	205.49	200.25	200.54	1,033,149
15 May 26	201.88000 -0.58	206.00	201.47	204.01	1,403,673
14 May 26	202.46001 +0.09	204.80	202.09	203.06	930,382
13 May 26	202.37000 -1.42	203.24	200.77	202.02	987,752
12 May 26	203.78999 +5.03	205.15	200.00	200.00	1,368,928
11 May 26	198.75999 -8.00	206.68	198.61	205.16	1,805,439
08 May 26	206.75999 -0.13	207.98	203.92	206.79	981,670
07 May 26	206.89000 -2.75	211.23	206.37	209.26	1,295,303
06 May 26	209.64000 +1.76	213.53	207.12	207.12	1,440,455
05 May 26	207.88000 -1.55	211.00	205.94	211.00	1,848,789
04 May 26	209.42999 +4.41	209.62	204.42	205.00	2,483,585
01 May 26	205.02000 -8.79	206.84	198.64	206.00	3,148,049
30 Apr 26	213.81000 +1.88	215.13	210.60	212.47	1,880,279
29 Apr 26	211.92999 -5.21	216.59	211.93	215.68	1,300,746
28 Apr 26	217.14000 -4.88	222.40	215.30	221.84	1,547,113
27 Apr 26	222.02000 +2.17	223.92	218.86	219.13	1,305,447
24 Apr 26	219.85001 +0.34	220.23	217.00	218.17	779,914
23 Apr 26	219.50999 -2.53	221.47	216.68	221.38	955,370
22 Apr 26	222.03999 +0.82	225.18	220.21	222.00	815,883
21 Apr 26	221.22000 -4.92	227.31	220.00	225.51	1,127,745
20 Apr 26	226.14000 -1.98	229.30	224.30	227.66	1,072,500
17 Apr 26	228.12000 +3.40	230.03	225.47	226.09	1,172,317
16 Apr 26	224.72000 -4.08	230.08	223.79	227.68	1,093,148
15 Apr 26	228.80000 -1.89	231.99	226.46	231.34	1,280,522
14 Apr 26	230.69000 +0.43	232.32	228.39	228.94	644,925
13 Apr 26	230.25999 +1.39	230.34	226.92	228.15	710,837
10 Apr 26	228.87000 +0.89	230.03	227.08	229.38	843,992
09 Apr 26	227.98000 -2.72	229.56	225.15	227.99	1,141,017
08 Apr 26	230.70000 +4.65	234.90	229.82	231.30	1,113,585
07 Apr 26	226.05000 +1.12	228.23	222.35	224.25	1,026,696
06 Apr 26	224.92999 +0.84	226.63	223.59	224.28	576,414
02 Apr 26	224.09000 +1.24	226.30	219.01	220.99	626,859
01 Apr 26	222.85001 -1.63	225.80	220.99	224.62	1,051,863
31 Mar 26	224.48000 +4.45	225.05	219.40	222.58	936,598
30 Mar 26	220.03000 -0.44	222.00	218.39	222.00	1,074,990
27 Mar 26	220.47000 -2.03	222.51	219.57	222.51	888,493
26 Mar 26	222.50000 -3.81	228.53	221.22	225.09	993,269
25 Mar 26	226.31000 -1.88	232.60	219.40	230.93	1,831,073
24 Mar 26	228.19000 +0.22	231.45	224.92	226.83	998,986
23 Mar 26	227.97000 +1.98	231.77	227.57	229.50	902,959
20 Mar 26	225.99001 -1.42	227.45	224.77	225.46	1,137,689
19 Mar 26	227.41000 -0.47	230.15	226.43	228.10	772,712
18 Mar 26	227.88000 -5.62	232.20	227.87	231.57	897,161
17 Mar 26	233.50000 +2.89	235.17	232.00	233.65	927,946
16 Mar 26	230.61000 -0.23	234.89	229.56	230.86	1,179,591
13 Mar 26	230.84000 -1.57	235.80	230.21	234.89	1,311,463
12 Mar 26	232.41000 -7.74	238.80	231.40	237.87	1,333,059
11 Mar 26	240.14999 -6.96	245.88	237.52	245.42	1,202,607
10 Mar 26	247.11000 -5.82	252.53	246.63	251.92	929,705
09 Mar 26	252.92999 +0.06	253.13	246.17	250.08	1,046,521
06 Mar 26	252.87000 -2.45	253.26	248.13	253.15	920,796
05 Mar 26	255.32001 -3.73	258.20	250.97	256.05	863,080
04 Mar 26	259.04999 +0.77	260.22	254.35	260.00	661,922
03 Mar 26	258.28000 +0.89	260.00	254.05	255.92	1,225,400
02 Mar 26	257.39001 +1.13	258.40	250.57	254.30	947,624
27 Feb 26	256.26001 -0.80	257.50	252.74	255.89	1,068,779
26 Feb 26	257.06000 +4.53	258.24	253.58	254.18	927,880
25 Feb 26	252.53000 +0.90	252.81	250.18	251.51	667,198
24 Feb 26	251.63000 -9.16	260.00	250.36	259.08	1,033,982
23 Feb 26	260.79001 +1.67	261.91	257.02	257.61	869,826
20 Feb 26	259.12000 +2.83	259.20	254.28	255.66	709,175
19 Feb 26	256.29001 -2.62	260.17	255.76	257.66	820,565
18 Feb 26	258.91000 +3.09	262.17	255.09	255.84	1,225,199
17 Feb 26	255.82001 +3.27	257.79	248.99	251.05	1,343,521
13 Feb 26	252.55000 +6.82	254.21	246.21	247.16	970,998
12 Feb 26	245.73000 -13.89	257.39	245.65	255.66	1,566,939
11 Feb 26	259.62000 -3.92	261.84	253.42	260.52	1,178,823
10 Feb 26	263.54001 -12.42	277.67	262.99	276.01	1,811,238
09 Feb 26	275.95999 +4.33	276.43	269.62	272.00	1,474,464
06 Feb 26	271.63000 +4.58	272.33	267.03	267.05	1,502,013
05 Feb 26	267.04999 +4.02	268.33	262.06	262.38	1,664,432
04 Feb 26	263.03000 +11.62	264.88	251.31	251.31	1,727,266
03 Feb 26	251.41000 -3.33	257.43	250.54	253.36	1,282,860
02 Feb 26	254.74001 -3.57	258.45	250.85	257.18	1,431,624
30 Jan 26	258.31000 +0.70	258.64	245.21	251.03	2,256,571
29 Jan 26	257.60999 -0.11	261.00	254.55	257.02	1,647,704
28 Jan 26	257.72000 +2.22	258.46	254.44	255.92	1,402,790
27 Jan 26	255.50000 +0.03	257.92	254.85	255.89	1,092,199
26 Jan 26	255.47000 +3.09	256.22	252.22	252.22	817,388
23 Jan 26	252.38000 -2.97	255.63	250.19	254.78	722,129
22 Jan 26	255.35001 -3.93	264.09	254.65	262.00	892,475
21 Jan 26	259.28000 +6.09	260.84	252.84	254.86	853,063
20 Jan 26	253.19000 -4.39	258.39	252.77	257.12	1,060,899
16 Jan 26	257.57999 -3.12	261.04	256.98	260.14	931,137
15 Jan 26	260.70001 +1.19	261.36	256.56	259.25	889,377
14 Jan 26	259.51001 +4.84	260.16	252.49	253.65	970,272
13 Jan 26	254.67000 -3.17	262.87	251.71	260.42	1,068,009
12 Jan 26	257.84000 +5.37	257.99	250.32	251.38	1,105,651
09 Jan 26	252.47000 +1.55	253.81	250.18	252.92	598,269
08 Jan 26	250.92000 +2.71	252.00	246.85	247.04	696,014
07 Jan 26	248.21001 -0.98	250.13	245.52	248.00	735,269
06 Jan 26	249.19000 +3.83	250.15	243.50	244.72	848,001
05 Jan 26	245.36000 +0.55	247.29	242.54	243.27	773,881
02 Jan 26	244.81000 +3.94	245.34	240.00	241.75	961,307
31 Dec 25	240.87000 -2.21	243.01	240.80	242.50	504,123
30 Dec 25	243.08000 +0.23	243.65	240.90	242.41	675,063
29 Dec 25	242.85001 -1.91	245.52	242.20	244.00	681,951
26 Dec 25	244.75999 +0.32	245.99	243.50	244.29	305,188
24 Dec 25	244.44000 -0.16	245.46	244.09	244.50	201,326
23 Dec 25	244.60001 -2.07	247.45	243.13	246.02	683,430
22 Dec 25	246.67000 +1.73	247.21	243.07	243.95	879,509
19 Dec 25	244.94000 +2.39	245.90	242.02	242.93	2,904,240
18 Dec 25	242.55000 -3.39	247.78	241.66	246.10	1,093,543
17 Dec 25	245.94000 -1.40	249.75	245.03	247.01	916,945
16 Dec 25	247.34000 -5.73	249.92	243.62	248.01	1,270,688
15 Dec 25	253.07001 +0.80	255.83	250.85	255.00	1,111,483
12 Dec 25	252.27000 -0.12	252.93	250.37	252.92	916,219
11 Dec 25	252.39000 +0.89	255.61	251.29	251.50	766,094
10 Dec 25	251.50000 +4.98	259.99	248.94	257.40	1,167,951
09 Dec 25	246.52000 -3.52	251.94	245.97	250.23	802,874
08 Dec 25	250.03999 -6.51	256.55	249.57	256.07	759,269
05 Dec 25	256.54999 +5.04	257.98	254.40	255.00	708,376
04 Dec 25	251.50999 +0.07	252.75	250.34	251.25	486,451
03 Dec 25	251.44000 +0.59	254.10	250.10	251.47	547,246
02 Dec 25	250.85001 +2.47	252.84	248.75	249.31	1,056,316
01 Dec 25	248.38000 -7.45	253.88	237.63	244.16	1,219,171
28 Nov 25	255.83000 +0.79	258.09	255.70	256.00	335,088
26 Nov 25	255.03999 -0.76	257.17	254.98	255.82	602,866
25 Nov 25	255.80000 +5.28	257.00	250.25	251.59	800,603
24 Nov 25	250.52000 -0.23	251.57	248.45	249.23	1,189,525
21 Nov 25	250.75000 +6.83	254.00	243.04	244.28	1,184,959
20 Nov 25	243.92000 -1.07	246.88	241.81	244.57	1,113,053
19 Nov 25	244.99001 -1.23	248.05	242.60	246.00	941,665
18 Nov 25	246.22000 +1.51	247.31	243.79	245.19	1,143,716
17 Nov 25	244.71001 +0.25	247.26	243.20	244.28	1,016,980
14 Nov 25	244.46001 -7.65	251.17	244.29	250.04	1,005,590
13 Nov 25	252.11000 -0.75	255.10	249.73	251.01	1,123,881
12 Nov 25	252.86000 +0.43	256.00	251.26	252.05	1,237,022
11 Nov 25	252.42999 +2.33	254.75	248.15	250.25	1,219,419
10 Nov 25	250.10001 -1.39	252.26	245.76	250.00	968,277
07 Nov 25	251.49001 +1.84	251.54	245.85	248.66	1,615,584
06 Nov 25	249.64999 +4.43	250.70	242.02	242.56	2,204,170
05 Nov 25	245.22000 -1.18	246.10	241.62	245.30	1,208,735
04 Nov 25	246.39999 -2.55	247.71	243.14	247.71	1,447,153
03 Nov 25	248.95000 +2.07	252.15	243.12	247.54	1,596,024
31 Oct 25	246.88000 -5.38	257.17	239.41	254.51	2,550,416
30 Oct 25	252.25999 -1.36	257.10	251.05	255.27	1,755,332
29 Oct 25	253.62000 -2.95	258.35	252.90	256.47	1,172,473
28 Oct 25	256.57001 -2.64	264.00	256.57	259.68	1,171,472
27 Oct 25	259.20999 -0.28	260.92	258.05	259.70	1,227,587
24 Oct 25	259.48999 -5.77	266.97	259.41	266.83	1,101,669
23 Oct 25	265.26001 -1.22	267.19	263.84	266.49	714,911
22 Oct 25	266.48001 -1.74	270.56	265.90	269.68	891,227
21 Oct 25	268.22000 -3.19	270.81	266.31	268.02	789,831
20 Oct 25	271.41000 +3.32	271.72	266.78	268.37	604,836
17 Oct 25	268.09000 -1.91	270.54	263.10	269.04	2,274,485
16 Oct 25	270.00000 +0.30	273.75	269.62	270.98	1,053,320
15 Oct 25	269.70001 -0.37	272.05	267.61	270.96	667,057
14 Oct 25	270.07001 -2.94	272.18	267.00	268.56	878,958
13 Oct 25	273.01001 +1.01	277.33	271.13	274.29	768,874
10 Oct 25	272.00000 -5.88	277.85	271.40	277.84	606,063
09 Oct 25	277.88000 -4.47	284.05	277.04	283.63	754,251
08 Oct 25	282.35001 -0.93	284.87	279.25	284.06	888,064
07 Oct 25	283.28000 +1.90	283.99	280.00	282.43	664,891
06 Oct 25	281.38000 +2.79	283.04	278.32	279.35	898,481
03 Oct 25	278.59000 +1.95	281.50	277.24	278.30	590,748
02 Oct 25	276.64001 +5.79	277.35	269.77	269.77	1,032,083
01 Oct 25	270.85001 -2.88	276.90	267.64	274.36	1,299,744
30 Sep 25	273.73001 +2.68	275.70	270.73	271.01	1,174,083
29 Sep 25	271.04999 +0.78	271.98	268.07	271.10	868,778
26 Sep 25	270.26999 +2.96	271.66	267.40	269.21	754,952
25 Sep 25	267.31000 -6.88	268.89	264.14	268.66	878,903
24 Sep 25	274.19000 -1.42	277.43	273.11	275.08	671,928
23 Sep 25	275.60999 +1.20	277.10	273.26	273.53	741,552
22 Sep 25	274.41000 +1.22	275.53	270.60	272.40	528,249
19 Sep 25	273.19000 -0.10	274.02	271.32	272.92	1,525,752
18 Sep 25	273.29001 +1.58	273.79	270.48	273.42	547,089
17 Sep 25	271.70999 -0.89	275.75	270.02	274.51	830,240
16 Sep 25	272.60001 +1.41	273.70	270.08	270.42	781,350
15 Sep 25	271.19000 +1.05	273.41	271.00	271.00	888,904
12 Sep 25	270.14001 -4.47	273.55	269.00	273.15	1,257,655
11 Sep 25	274.60999 +4.14	275.35	270.42	271.33	702,992
10 Sep 25	270.47000 -8.72	279.67	265.67	278.30	1,093,935
09 Sep 25	279.19000 -0.27	281.32	278.66	280.25	612,568
08 Sep 25	279.45999 +2.41	279.73	273.37	276.47	688,486
05 Sep 25	277.04999 +3.24	278.06	274.05	274.27	943,999
04 Sep 25	273.81000 +4.60	274.24	267.57	270.30	1,179,275
03 Sep 25	269.20999 -1.78	270.49	265.49	270.13	1,804,367
02 Sep 25	270.98999 -3.52	273.64	268.97	270.77	1,034,039
29 Aug 25	274.51001 -0.87	275.40	271.33	275.40	1,325,206
28 Aug 25	275.38000 -6.58	281.96	274.67	281.32	1,298,975
27 Aug 25	281.95999 -3.21	285.08	279.63	284.73	1,045,057
26 Aug 25	285.17001 -0.63	286.91	284.21	285.84	851,679
25 Aug 25	285.79999 -7.93	293.58	285.10	293.38	847,951
22 Aug 25	293.73001 +5.39	293.81	288.21	288.21	627,080
21 Aug 25	288.34000 -0.72	289.66	286.31	288.25	907,868
20 Aug 25	289.06000 +3.02	290.30	287.12	287.65	812,522
19 Aug 25	286.04001 -0.08	287.73	283.91	285.14	1,144,137
18 Aug 25	286.12000 +1.23	287.83	284.42	285.23	550,676
15 Aug 25	284.89001 +0.17	286.89	283.15	285.00	1,014,580
14 Aug 25	284.72000 -3.56	287.26	283.68	286.34	903,953
13 Aug 25	288.28000 +4.99	290.10	282.72	283.51	755,985
12 Aug 25	283.29001 -1.03	286.47	281.58	284.96	1,436,274
11 Aug 25	284.32001 +0.42	286.34	283.27	284.16	835,248
08 Aug 25	283.89999 +3.73	284.74	279.61	280.75	827,374
07 Aug 25	280.17001 -0.29	282.95	277.54	282.83	929,027
06 Aug 25	280.45999 -4.54	285.49	279.45	284.67	985,900
05 Aug 25	285.00000 -6.44	287.50	276.66	286.41	1,624,394
04 Aug 25	291.44000 +12.24	293.08	278.22	279.00	1,583,617
01 Aug 25	279.20001 +7.26	281.90	271.11	281.90	1,797,022
31 Jul 25	271.94000 -5.50	277.30	271.94	275.64	1,444,241
30 Jul 25	277.44000 -0.26	278.86	271.64	273.35	1,714,421
29 Jul 25	277.70001 +4.20	278.10	271.80	272.58	1,492,821
28 Jul 25	273.50000 -1.66	274.61	270.87	273.05	1,021,021
25 Jul 25	275.16000 +1.66	275.80	271.53	273.00	1,063,990
24 Jul 25	273.50000 +0.13	274.00	271.01	273.37	863,042
23 Jul 25	273.37000 +5.97	273.38	268.29	269.50	1,080,963
22 Jul 25	267.39999 +6.33	268.65	261.05	261.92	1,336,512
21 Jul 25	261.07001 +3.15	261.89	258.22	258.65	1,012,567
18 Jul 25	257.92001 +1.50	260.37	256.53	258.09	894,150
17 Jul 25	256.42001 +2.17	256.70	253.09	254.25	802,122
16 Jul 25	254.25000 +2.24	254.45	250.18	253.77	829,606
15 Jul 25	252.00999 -2.10	258.85	251.35	258.85	983,022
14 Jul 25	254.11000 -0.29	255.62	252.32	252.82	925,027
11 Jul 25	254.39999 -3.67	257.54	252.64	257.06	517,806
10 Jul 25	258.07001 +2.09	261.08	255.60	256.15	637,776
09 Jul 25	255.98000 -0.61	256.79	251.40	256.79	792,475
08 Jul 25	256.59000 +0.18	259.49	255.35	256.09	535,223
07 Jul 25	256.41000 -0.55	258.38	255.38	258.00	858,313
03 Jul 25	256.95999 +1.08	257.63	253.94	255.88	391,893
02 Jul 25	255.88000 -0.38	257.55	254.54	255.49	579,331
01 Jul 25	256.26001 -1.74	258.24	254.83	256.99	896,152
30 Jun 25	258.00000 +2.84	258.24	255.31	255.97	958,158
27 Jun 25	255.16000 -1.05	256.37	250.88	255.92	1,493,610
26 Jun 25	256.20999 -1.70	259.52	255.68	257.91	870,767
25 Jun 25	257.91000 +2.00	260.23	255.73	256.77	945,226
24 Jun 25	255.91000 +1.39	256.82	252.35	255.16	994,030
23 Jun 25	254.52000 +0.84	255.46	250.84	253.57	591,314
20 Jun 25	253.67999 +2.80	254.06	251.85	251.92	964,362
18 Jun 25	250.88000 +0.79	253.73	249.60	250.25	626,959
17 Jun 25	250.09000 -1.59	252.83	248.72	250.42	665,498
16 Jun 25	251.67999 +2.34	254.03	249.61	250.72	642,927
13 Jun 25	249.34000 -2.87	251.94	248.20	250.64	420,247
12 Jun 25	252.21001 +0.85	252.21	250.26	250.68	567,471
11 Jun 25	251.36000 -1.30	254.98	250.77	252.68	620,275
10 Jun 25	252.66000 +1.68	254.75	252.11	253.45	861,892
09 Jun 25	250.98000 -1.22	252.42	248.57	252.00	976,789
06 Jun 25	252.20000 +2.51	252.48	249.65	250.64	458,653
05 Jun 25	249.69000 -0.25	251.81	248.64	250.85	643,313
04 Jun 25	249.94000 +2.89	250.56	246.96	247.32	703,739
03 Jun 25	247.05000 +3.02	247.35	241.99	243.72	825,313
02 Jun 25	244.03000 -0.76	244.42	239.93	243.78	640,651
30 May 25	244.78999 -0.33	245.79	242.14	244.50	1,053,017
29 May 25	245.12000 +0.36	246.24	243.64	245.15	562,836
28 May 25	244.75999 -1.46	247.00	244.61	245.81	656,927
27 May 25	246.22000 +3.38	247.48	244.00	246.35	1,056,207
23 May 25	242.84000 -2.65	245.50	242.22	242.54	558,148
22 May 25	245.49001 -0.29	247.07	243.87	244.59	644,423
21 May 25	245.78000 -2.36	249.00	244.39	247.00	847,104
20 May 25	248.14000 -5.21	251.49	243.20	243.47	1,432,264
19 May 25	253.35001 +1.66	253.43	248.09	248.93	658,666
16 May 25	251.69000 +3.11	251.94	247.71	249.24	839,610
15 May 25	248.58000 +1.59	249.97	246.20	249.60	1,441,711
14 May 25	246.99001 -0.66	249.40	246.43	248.03	1,074,863
13 May 25	247.64999 -0.01	248.85	245.96	248.10	2,145,961
12 May 25	247.66000 +2.62	249.99	246.63	247.88	894,319
09 May 25	245.03999 +1.95	245.41	242.49	243.86	693,839
08 May 25	243.09000 -1.61	247.35	242.77	245.74	737,950
07 May 25	244.70000 +2.75	245.32	241.54	242.25	750,159
06 May 25	241.95000 +1.29	242.47	237.00	238.01	882,558
05 May 25	240.66000 +0.71	241.75	238.68	240.89	751,867
02 May 25	239.95000 +3.46	241.00	238.22	240.00	607,218
01 May 25	236.49001 -0.10	238.81	233.87	236.59	728,783
30 Apr 25	236.59000 -1.15	237.40	233.54	237.12	1,320,376
29 Apr 25	237.74001 +3.60	237.96	233.62	235.02	706,927
28 Apr 25	234.14000 -1.74	236.82	230.91	236.00	1,117,805
25 Apr 25	235.88000 -0.22	238.94	230.51	238.56	1,190,665
24 Apr 25	236.10001 +21.66	239.66	227.40	233.19	2,251,285
23 Apr 25	214.44000 +0.36	221.53	210.34	214.29	1,679,164
22 Apr 25	214.08000 +3.21	215.07	211.10	212.47	1,365,825
21 Apr 25	210.87000 -2.04	214.14	209.31	211.62	941,381
17 Apr 25	212.91000 +1.42	214.32	202.00	209.00	1,109,561
16 Apr 25	211.49001 -2.48	214.81	210.54	211.77	930,035
15 Apr 25	213.97000 -0.56	217.38	212.05	215.87	1,748,187
14 Apr 25	214.53000 +0.54	215.33	210.24	214.06	1,736,807
11 Apr 25	213.99001 +3.44	214.00	206.74	212.16	2,300,796
10 Apr 25	210.55000 -5.89	214.71	206.96	214.15	1,040,685
09 Apr 25	216.44000 +11.90	218.14	201.90	203.99	1,761,506
08 Apr 25	204.53999 -8.46	216.60	201.84	215.58	1,511,373
07 Apr 25	213.00000 +7.83	218.87	199.92	200.87	2,184,323
04 Apr 25	205.17000 -8.18	211.55	204.51	209.66	2,025,282
03 Apr 25	213.35001 -9.65	218.53	211.72	217.00	1,511,614
02 Apr 25	223.00000 +0.70	223.56	219.09	219.74	622,172
01 Apr 25	222.30000 -1.55	223.10	219.46	222.86	676,035
31 Mar 25	223.85001 +3.91	225.25	215.05	219.11	1,082,560
28 Mar 25	219.94000 -2.68	223.14	219.70	221.74	541,950
27 Mar 25	222.62000 +0.74	224.72	221.29	223.62	444,578
26 Mar 25	221.88000 +0.59	224.06	220.74	221.49	490,242
25 Mar 25	221.28999 -1.62	227.00	219.56	223.31	1,059,532
24 Mar 25	222.91000 +3.21	224.10	220.35	221.51	733,560
21 Mar 25	219.70000 -1.41	221.20	217.03	220.09	1,170,257
20 Mar 25	221.11000 -0.94	225.55	220.54	223.90	670,852
19 Mar 25	222.05000 +1.80	223.99	220.41	221.86	801,882
18 Mar 25	220.25000 -4.49	224.10	219.12	223.00	710,278
17 Mar 25	224.74001 +0.58	226.95	220.77	222.40	803,553
14 Mar 25	224.16000 +4.44	224.64	219.19	219.89	746,918
13 Mar 25	219.72000 -0.50	222.82	217.52	221.76	1,171,050
12 Mar 25	220.22000 -5.57	222.94	217.67	222.94	774,627
11 Mar 25	225.78999 -10.84	237.44	224.88	236.30	1,276,671
10 Mar 25	236.63000 +4.19	243.37	228.72	230.36	1,962,890
07 Mar 25	232.44000 +7.41	232.86	222.91	224.43	903,275
06 Mar 25	225.03000 +1.20	226.02	219.68	223.85	1,217,127
05 Mar 25	223.83000 -7.65	228.14	219.76	227.71	1,187,045
04 Mar 25	231.48000 -1.62	233.67	227.08	233.44	793,952
03 Mar 25	233.10001 -0.42	236.44	231.39	234.10	721,823
28 Feb 25	233.52000 +2.24	233.65	228.16	231.47	1,251,505
27 Feb 25	231.28000 -3.33	234.92	230.73	233.47	430,567
26 Feb 25	234.61000 -1.58	236.63	232.09	236.46	565,442
25 Feb 25	236.19000 +6.54	236.31	229.24	229.40	979,473
24 Feb 25	229.64999 -2.04	231.82	228.18	231.69	1,799,990
21 Feb 25	231.69000 -1.10	233.38	230.34	232.31	516,740
20 Feb 25	232.78999 -1.72	234.61	231.62	233.01	662,267
19 Feb 25	234.50999 +3.93	240.00	231.48	239.43	926,014
18 Feb 25	230.58000 -2.40	232.96	228.87	231.10	1,000,976
14 Feb 25	232.98000 -6.50	243.48	232.76	241.86	1,011,384
13 Feb 25	239.48000 +2.88	239.52	235.77	238.90	695,012
12 Feb 25	236.60001 -0.83	237.43	233.48	236.37	674,029
11 Feb 25	237.42999 -1.13	238.83	236.17	236.78	576,617
10 Feb 25	238.56000 +1.62	240.84	236.97	238.98	818,817
07 Feb 25	236.94000 -0.24	239.07	235.63	237.76	750,392
06 Feb 25	237.17999 -5.40	243.41	235.10	242.01	983,936
05 Feb 25	242.58000 +2.12	245.99	240.46	242.11	994,965
04 Feb 25	240.46001 -0.09	245.26	238.87	240.10	1,396,176
03 Feb 25	240.55000 +4.37	244.29	235.00	242.00	1,960,319
31 Jan 25	236.17999 -21.47	259.95	235.00	258.00	2,590,381
30 Jan 25	257.64999 +4.79	263.05	254.10	255.34	1,804,810
29 Jan 25	252.86000 +2.92	253.50	248.22	249.67	931,243
28 Jan 25	249.94000 -4.76	253.40	249.63	252.48	914,027
27 Jan 25	254.70000 +4.19	258.70	249.29	249.46	1,252,345
24 Jan 25	250.50999 +1.63	250.76	243.23	248.19	776,180
23 Jan 25	248.88000 +1.55	249.12	244.67	246.63	641,275
22 Jan 25	247.33000 -0.46	248.87	244.91	246.07	759,279
21 Jan 25	247.78999 +8.01	249.31	243.88	244.54	1,027,659
17 Jan 25	239.78000 +2.65	240.37	235.88	237.99	770,963
16 Jan 25	237.13000 +3.75	240.60	233.08	235.00	763,379
15 Jan 25	233.38000 +4.55	233.93	229.09	230.69	1,137,453
14 Jan 25	228.83000 -1.43	232.12	227.68	231.81	692,789
13 Jan 25	230.25999 -3.56	231.55	227.26	231.52	575,101
10 Jan 25	233.82001 -2.35	235.45	229.85	232.27	1,041,548
08 Jan 25	236.17000 -0.23	237.20	232.51	234.04	804,198
07 Jan 25	236.39999 +1.31	239.74	234.90	236.01	673,435
06 Jan 25	235.09000 +3.42	237.25	231.00	231.84	793,317
03 Jan 25	231.67000 +3.19	231.86	226.95	228.56	628,819
02 Jan 25	228.48000 -0.21	230.99	226.66	230.99	556,864
31 Dec 24	228.69000 -0.81	232.10	228.27	230.69	521,501
30 Dec 24	229.50000 -3.68	232.52	228.11	232.18	492,675
27 Dec 24	233.17999 -0.70	234.39	231.09	233.74	389,401
26 Dec 24	233.88000 +1.30	234.75	230.96	230.96	390,138
24 Dec 24	232.58000 +1.41	232.58	229.58	231.81	227,070
23 Dec 24	231.17000 -6.10	232.00	224.51	230.21	1,149,999
20 Dec 24	237.27000 +5.69	238.60	231.00	231.00	2,831,160
19 Dec 24	231.58000 +1.37	235.50	230.01	231.67	596,444
18 Dec 24	230.21001 -12.41	240.18	229.94	239.04	866,333
17 Dec 24	242.62000 +1.60	245.19	241.40	242.00	737,368
16 Dec 24	241.02000 +2.50	241.84	231.00	238.66	827,470
13 Dec 24	238.52000 -3.99	241.50	236.95	241.28	580,292
12 Dec 24	242.50999 -3.27	247.93	241.45	243.16	801,607
11 Dec 24	245.78000 +0.56	246.01	242.06	245.19	511,807
10 Dec 24	245.22000 +0.46	246.50	242.00	245.16	503,618
09 Dec 24	244.75999 +3.35	247.76	242.17	244.23	577,458
06 Dec 24	241.41000 +2.00	245.13	239.41	240.48	461,943
05 Dec 24	239.41000 -6.43	245.11	238.72	243.05	641,388
04 Dec 24	245.84000 -1.07	246.63	243.36	245.65	875,839
03 Dec 24	246.91000 +1.99	249.47	244.34	244.34	634,386
02 Dec 24	244.92000 -4.10	248.91	243.38	248.91	573,138
29 Nov 24	249.02000 -0.31	252.36	247.74	248.47	351,325
27 Nov 24	249.33000 -0.66	251.36	247.91	250.98	653,618
26 Nov 24	249.99001 +0.43	251.20	247.27	249.71	667,622
25 Nov 24	249.56000 +5.78	249.77	243.60	244.53	1,644,827
22 Nov 24	243.78000 +0.18	243.88	241.44	243.60	550,907
21 Nov 24	243.60001 +2.05	243.73	240.68	242.52	428,040
20 Nov 24	241.55000 +3.43	242.47	236.72	238.73	549,312
19 Nov 24	238.12000 -1.30	240.66	236.62	237.73	660,126
18 Nov 24	239.42000 +4.68	240.22	234.91	234.91	756,885
15 Nov 24	234.74001 +3.31	235.09	231.17	233.17	1,115,440
14 Nov 24	231.42999 -4.01	236.89	231.18	235.44	1,084,139
13 Nov 24	235.44000 -11.77	247.73	235.35	246.41	987,856
12 Nov 24	247.21001 -1.48	249.26	246.18	248.81	720,054
11 Nov 24	248.69000 -3.69	252.99	248.43	252.55	872,087
08 Nov 24	252.38000 +3.84	255.16	248.52	249.00	912,888
07 Nov 24	248.53999 +2.91	248.55	243.62	246.48	809,261
06 Nov 24	245.63000 -0.11	250.00	241.98	248.74	789,821
05 Nov 24	245.74001 +2.13	246.51	241.28	243.61	1,013,357
04 Nov 24	243.61000 -0.67	247.75	242.84	245.00	1,236,221
01 Nov 24	244.28000 +1.81	246.77	241.12	242.00	1,116,574
31 Oct 24	242.47000 -0.55	243.67	240.53	242.00	1,160,144
30 Oct 24	243.02000 -1.38	245.85	241.06	243.30	1,094,420
29 Oct 24	244.39999 -2.43	250.09	243.83	247.62	1,442,988
28 Oct 24	246.83000 -9.24	259.33	246.27	258.00	1,743,131
25 Oct 24	256.07001 +17.02	260.49	252.80	260.00	3,245,434
24 Oct 24	239.05000 +1.65	243.99	237.46	237.46	1,707,951
23 Oct 24	237.39999 -2.58	240.22	235.08	239.13	1,019,834
22 Oct 24	239.98000 -0.07	241.17	237.63	239.06	604,643
21 Oct 24	240.05000 +0.05	242.44	238.40	241.06	937,279
18 Oct 24	240.00000 +0.41	241.67	237.78	240.60	730,050
17 Oct 24	239.59000 +1.25	242.15	237.37	239.78	816,529
16 Oct 24	238.34000 -0.84	242.11	237.45	238.19	815,900
15 Oct 24	239.17999 -1.53	243.99	238.73	242.37	1,024,380
14 Oct 24	240.71001 +0.20	242.23	238.68	240.12	587,423
11 Oct 24	240.50999 +2.58	242.51	238.41	238.48	502,937
10 Oct 24	237.92999 +0.89	238.45	233.79	233.79	765,537
09 Oct 24	237.03999 +0.98	238.19	234.11	236.00	749,119
08 Oct 24	236.06000 +3.77	237.82	233.15	233.47	743,756
07 Oct 24	232.28999 -1.69	236.54	230.44	234.67	649,544
04 Oct 24	233.98000 -4.45	239.47	233.44	239.47	755,274
03 Oct 24	238.42999 -0.43	239.14	236.62	238.26	544,742
02 Oct 24	238.86000 +0.11	239.88	234.89	237.20	875,298
01 Oct 24	238.75000 -5.37	245.99	237.63	245.37	1,334,432
30 Sep 24	244.12000 +5.12	249.40	240.24	243.51	1,910,699
27 Sep 24	239.00000 -3.56	246.00	238.74	243.35	1,131,069
26 Sep 24	242.56000 +1.81	246.55	240.69	245.83	979,922
25 Sep 24	240.75000 -6.40	246.38	240.24	246.38	925,413
24 Sep 24	247.14999 +0.97	249.31	245.06	249.20	744,729
23 Sep 24	246.17999 +1.24	247.36	243.10	245.00	916,016
20 Sep 24	244.94000 +1.96	245.73	240.46	243.19	1,567,015
19 Sep 24	242.98000 +4.95	243.48	236.97	240.82	1,127,998
18 Sep 24	238.03000 -12.85	242.03	231.48	233.63	1,887,269
17 Sep 24	250.88000 -0.89	254.26	249.97	252.37	1,035,948
16 Sep 24	251.77000 +2.84	252.91	248.76	249.76	1,096,409
13 Sep 24	248.92999 -1.78	252.65	248.42	249.84	1,343,187
12 Sep 24	250.71001 -2.21	252.56	249.06	252.49	790,458
11 Sep 24	252.92000 +0.06	253.06	245.23	251.30	649,876
10 Sep 24	252.86000 +3.30	253.23	246.94	247.64	801,395
09 Sep 24	249.56000 +4.69	255.18	245.00	246.42	1,352,988
06 Sep 24	244.87000 +0.09	247.38	240.95	245.49	579,029
05 Sep 24	244.78000 +0.03	246.05	242.20	244.96	769,508
04 Sep 24	244.75000 -0.15	246.54	236.48	239.90	977,111
03 Sep 24	244.89999 -0.12	247.73	243.77	244.47	997,822
30 Aug 24	245.02000 +1.86	246.22	242.48	244.25	1,084,175
29 Aug 24	243.16000 +0.47	245.00	240.95	244.76	591,180
28 Aug 24	242.69000 +0.44	246.80	239.37	240.54	1,226,787
27 Aug 24	242.25000 +16.39	242.60	226.14	226.14	1,895,945
26 Aug 24	225.86000 -0.78	228.29	224.75	224.75	454,107
23 Aug 24	226.64000 +3.23	226.74	222.95	224.35	643,776
22 Aug 24	223.41000 -0.89	225.60	221.98	225.60	599,531
21 Aug 24	224.30000 +1.15	226.66	222.68	224.08	792,966
20 Aug 24	223.14999 -8.15	231.29	222.36	231.00	907,983
19 Aug 24	231.30000 +3.55	231.50	226.53	227.48	786,682
16 Aug 24	227.75000 +0.53	227.92	224.78	226.77	627,190
15 Aug 24	227.22000 +5.01	228.02	221.66	223.43	897,021
14 Aug 24	222.21001 +1.94	223.09	220.00	222.25	970,174
13 Aug 24	220.27000 +5.62	223.68	216.56	216.56	1,079,480
12 Aug 24	214.64999 -1.94	218.15	214.56	216.60	547,569
09 Aug 24	216.59000 +2.40	217.09	212.97	215.82	542,965
08 Aug 24	214.19000 +3.25	214.88	209.66	212.16	946,836
07 Aug 24	210.94000 -7.89	219.87	209.08	219.87	1,291,417
06 Aug 24	218.83000 +3.15	221.77	215.34	216.28	1,079,748
05 Aug 24	215.67999 -7.96	220.20	209.00	213.17	1,547,514
02 Aug 24	223.64000 +9.08	225.68	204.63	210.00	2,659,791
01 Aug 24	214.56000 +1.31	216.78	211.00	212.75	1,513,719
31 Jul 24	213.25000 +5.21	215.85	206.40	209.00	988,895
30 Jul 24	208.03999 -0.50	210.48	206.27	207.91	762,813
29 Jul 24	208.53999 +11.50	208.58	198.60	200.12	1,069,435
26 Jul 24	197.03999 -11.30	207.04	196.43	207.04	1,896,839
25 Jul 24	208.34000 +2.14	212.78	203.86	204.85	2,024,396
24 Jul 24	206.20000 -3.33	210.76	206.12	208.35	653,182
23 Jul 24	209.53000 +2.25	209.80	205.91	207.74	391,674
22 Jul 24	207.28000 +4.13	207.57	203.48	204.37	664,508
19 Jul 24	203.14999 -0.73	207.62	202.76	206.94	715,022
18 Jul 24	203.88000 -2.07	209.00	203.43	206.58	606,031
17 Jul 24	205.95000 -0.85	208.83	204.03	205.00	709,389
16 Jul 24	206.80000 +1.49	207.71	204.50	205.69	738,637
15 Jul 24	205.31000 +0.48	207.19	203.18	204.34	1,387,329
12 Jul 24	204.83000 +5.05	206.84	200.50	200.98	753,610
11 Jul 24	199.78000 +7.45	200.34	195.00	195.13	694,774
10 Jul 24	192.33000 +2.00	192.93	189.15	191.74	510,125
09 Jul 24	190.33000 -2.59	194.56	188.56	193.48	956,591
08 Jul 24	192.92000 -1.82	194.86	191.90	194.35	805,224
05 Jul 24	194.74001 +5.34	195.00	189.32	190.50	670,912
03 Jul 24	189.39999 +0.05	189.99	188.06	189.59	383,824
02 Jul 24	189.35001 +2.41	189.94	187.50	187.50	808,424
01 Jul 24	186.94000 -4.48	192.38	186.22	190.91	871,688
28 Jun 24	191.42000 -0.16	194.60	189.57	191.71	3,500,754
27 Jun 24	191.58000 +5.05	192.74	187.57	189.50	1,271,051
26 Jun 24	186.53000 +2.69	187.32	183.84	183.84	1,115,314
25 Jun 24	183.84000 +1.64	186.81	180.34	185.07	2,163,895
24 Jun 24	182.20000 -23.63	193.73	179.42	189.95	4,020,884
21 Jun 24	205.83000 -7.44	213.53	200.00	213.36	2,734,710
20 Jun 24	213.27000 +1.00	214.97	210.01	210.94	1,246,046
18 Jun 24	212.27000 +1.92	212.62	210.17	210.82	972,918
17 Jun 24	210.35001 -1.38	211.69	205.38	209.06	1,028,417
14 Jun 24	211.73000 -0.65	212.00	208.63	210.97	1,113,732
13 Jun 24	212.38000 +1.49	213.71	208.89	209.54	906,463
12 Jun 24	210.89000 +0.71	214.54	210.01	211.88	718,090
11 Jun 24	210.17999 -1.48	212.76	207.05	209.58	810,506
10 Jun 24	211.66000 +0.75	211.82	209.31	209.81	723,052
07 Jun 24	210.91000 -0.65	214.29	209.46	211.07	411,980
06 Jun 24	211.56000 -1.68	212.49	210.13	211.57	709,184
05 Jun 24	213.24001 +2.06	214.05	210.12	211.29	507,181
04 Jun 24	211.17999 +3.79	212.23	206.61	206.95	676,392
03 Jun 24	207.39000 +1.06	210.76	204.41	207.84	1,772,324
31 May 24	206.33000 -3.01	210.94	205.00	209.10	2,928,056
30 May 24	209.34000 +3.38	210.02	205.65	205.90	602,077
29 May 24	205.96001 -1.21	207.74	205.01	205.16	599,076
28 May 24	207.17000 -6.09	213.53	206.16	212.41	829,545
24 May 24	213.25999 +1.68	214.49	210.75	212.08	536,176
23 May 24	211.58000 -6.69	218.10	210.24	218.10	1,046,666
22 May 24	218.27000 -0.01	219.98	216.28	217.63	555,370
21 May 24	218.28000 -0.46	219.60	216.66	218.26	452,579
20 May 24	218.74001 +0.17	219.93	216.73	218.57	500,230
17 May 24	218.57001 -1.40	220.04	217.53	219.82	450,553
16 May 24	219.97000 -0.66	222.96	218.80	220.14	649,042
15 May 24	220.63000 +4.78	221.79	217.67	218.07	649,462
14 May 24	215.85001 -2.04	219.79	213.82	216.27	724,855
13 May 24	217.89000 +4.07	219.40	213.82	215.00	781,052
10 May 24	213.82001 -3.02	217.55	212.95	216.00	635,286
09 May 24	216.84000 +3.96	217.51	211.97	212.64	808,997
08 May 24	212.88000 -3.28	212.92	210.39	211.37	993,127
07 May 24	216.16000 -0.78	217.29	215.70	217.20	813,938
06 May 24	216.94000 -0.04	218.49	215.42	218.14	844,821
03 May 24	216.98000 -1.17	221.40	216.72	219.63	655,018
02 May 24	218.14999 +3.14	218.25	213.22	215.50	1,146,122
01 May 24	215.00999 +1.02	217.30	211.36	212.65	1,306,398
30 Apr 24	213.99001 -3.20	215.41	211.55	215.03	1,635,753
29 Apr 24	217.19000 -0.87	217.23	210.20	214.11	2,165,867
26 Apr 24	218.06000 +34.64	218.38	201.86	203.02	4,330,840
25 Apr 24	183.42000 -0.36	184.30	179.00	183.07	1,124,546
24 Apr 24	183.78000 -0.44	186.88	183.02	185.88	973,428
23 Apr 24	184.22000 +3.87	184.83	181.70	182.59	1,202,959
22 Apr 24	180.35001 +1.50	180.81	178.49	180.00	1,218,743
19 Apr 24	178.85001 +1.24	179.43	176.92	179.15	1,303,527
18 Apr 24	177.61000 +3.78	179.80	176.33	177.40	1,583,566
17 Apr 24	173.83000 -11.03	183.40	172.19	182.00	3,005,122
16 Apr 24	184.86000 -0.23	186.71	183.37	184.46	411,889
15 Apr 24	185.09000 -0.77	189.29	184.78	187.95	605,411
12 Apr 24	185.86000 -3.65	189.41	184.39	188.62	659,893
11 Apr 24	189.50999 -4.29	195.14	189.40	195.14	696,180
10 Apr 24	193.80000 -0.47	194.62	190.52	190.72	915,277
09 Apr 24	194.27000 +6.51	194.38	187.98	189.00	987,417
08 Apr 24	187.75999 -1.00	188.96	187.50	188.61	773,952
05 Apr 24	188.75999 +3.76	189.56	185.02	185.02	748,928
04 Apr 24	185.00000 -1.04	188.15	184.84	187.60	869,897
03 Apr 24	186.03999 +1.68	189.04	185.39	185.99	1,451,102
02 Apr 24	184.36000 -4.96	188.29	182.29	187.59	983,672
01 Apr 24	189.32001 -8.71	198.31	189.24	198.31	1,507,448
28 Mar 24	198.03000 +1.70	198.54	196.47	197.14	622,676
27 Mar 24	196.33000 +2.15	196.75	194.21	195.49	567,412
26 Mar 24	194.17999 +0.87	195.66	192.99	193.50	1,108,903
25 Mar 24	193.31000 +1.31	194.59	191.82	192.50	1,836,891
22 Mar 24	192.00000 -1.73	193.82	191.12	193.60	1,130,264
21 Mar 24	193.73000 +1.35	194.39	192.36	193.45	1,109,771
20 Mar 24	192.38000 -0.64	193.02	190.18	191.69	1,205,396
19 Mar 24	193.02000 +2.06	193.08	190.20	190.90	1,022,485
18 Mar 24	190.96001 +0.91	192.04	190.17	191.04	860,765
15 Mar 24	190.05000 -1.70	190.41	187.84	188.84	1,438,168
14 Mar 24	191.75000 -0.72	194.37	190.45	192.47	1,508,399
13 Mar 24	192.47000 -1.31	194.23	191.68	193.68	922,695
12 Mar 24	193.78000 +4.03	194.71	188.79	189.25	1,358,517
11 Mar 24	189.75000 +1.31	189.87	184.38	185.55	1,318,460
08 Mar 24	188.44000 -4.16	194.79	185.97	192.00	980,941
07 Mar 24	192.60001 +8.32	194.26	188.91	190.00	1,447,316
06 Mar 24	184.28000 +6.65	184.35	178.92	178.98	1,030,883
05 Mar 24	177.63000 -3.09	181.18	176.32	181.18	659,427
04 Mar 24	180.72000 +6.11	181.18	175.21	176.20	1,077,709
01 Mar 24	174.61000 +0.89	175.79	170.56	173.25	819,794
29 Feb 24	173.72000 -0.24	174.74	171.67	174.43	1,613,284
28 Feb 24	173.96001 -7.03	181.16	171.99	180.99	1,410,243
27 Feb 24	180.99001 -2.30	184.10	180.96	183.15	666,918
26 Feb 24	183.28999 -0.75	185.38	181.70	184.04	965,448
23 Feb 24	184.03999 +0.94	185.80	183.10	183.10	675,521
22 Feb 24	183.10001 +2.81	183.51	179.01	180.26	706,189
21 Feb 24	180.28999 -0.37	180.83	178.64	180.50	620,140
20 Feb 24	180.66000 +0.20	181.05	179.18	180.46	660,341
16 Feb 24	180.46001 -2.15	183.88	180.18	181.63	666,843
15 Feb 24	182.61000 +2.06	184.24	180.31	182.47	604,174
14 Feb 24	180.55000 +1.38	180.98	178.74	179.55	468,402
13 Feb 24	179.17000 -3.35	181.62	178.49	179.65	731,277
12 Feb 24	182.52000 -2.11	184.00	179.72	179.87	881,764
09 Feb 24	184.63000 +0.88	185.95	182.27	184.84	747,704
08 Feb 24	183.75000 -2.84	186.07	181.74	185.68	897,067
07 Feb 24	186.59000 -4.13	190.51	186.52	190.35	979,889
06 Feb 24	190.72000 +0.61	192.64	186.07	190.29	1,303,531
05 Feb 24	190.11000 -1.75	192.44	190.09	191.20	815,932
02 Feb 24	191.86000 -1.80	193.27	190.89	191.98	617,554
01 Feb 24	193.66000 +3.46	193.83	189.80	190.44	823,528
31 Jan 24	190.20000 -1.18	193.04	189.76	192.31	767,779
30 Jan 24	191.38000 +0.15	192.34	189.68	190.80	730,466
29 Jan 24	191.23000 +1.08	197.85	188.50	189.95	1,626,012
26 Jan 24	190.14999 +3.80	195.74	187.00	187.98	2,336,926
25 Jan 24	186.35001 +14.57	190.04	181.10	189.56	2,473,154
24 Jan 24	171.78000 -3.19	177.77	171.66	175.47	1,275,234
23 Jan 24	174.97000 -1.85	178.53	173.33	177.32	592,269
22 Jan 24	176.82001 +4.28	179.10	173.98	174.00	844,622
19 Jan 24	172.53999 -0.22	173.37	170.48	173.37	615,397
18 Jan 24	172.75999 +2.05	173.36	170.39	171.78	918,253
17 Jan 24	170.71001 +0.50	171.57	168.29	171.46	752,412
16 Jan 24	170.21001 -3.69	172.03	169.24	171.71	1,109,398
12 Jan 24	173.89999 -3.99	179.56	172.57	178.56	729,072
11 Jan 24	177.89000 +0.60	179.11	175.42	177.41	1,021,880
10 Jan 24	177.28999 -0.54	178.89	175.28	176.58	962,587
09 Jan 24	177.83000 +5.06	182.46	176.13	176.20	1,216,787
08 Jan 24	172.77000 +5.95	173.30	166.90	167.69	814,575
05 Jan 24	166.82001 -0.76	169.34	166.24	166.67	513,890
04 Jan 24	167.58000 +1.79	168.13	164.12	164.58	580,631
03 Jan 24	165.78999 -5.99	170.30	164.75	170.03	731,047
02 Jan 24	171.78000 -0.24	172.84	169.44	171.29	575,979
29 Dec 23	172.02000 -0.98	173.10	171.04	171.86	549,450
28 Dec 23	173.00000 +0.02	180.44	172.52	178.51	641,889
27 Dec 23	172.98000 -0.41	173.45	171.47	172.93	461,251
26 Dec 23	173.39000 +1.99	173.55	171.01	171.34	474,888
22 Dec 23	171.39999 -3.41	174.40	171.26	174.40	798,782
21 Dec 23	174.81000 +0.84	177.32	172.42	175.36	856,976
20 Dec 23	173.97000 +0.39	177.69	172.77	173.86	1,276,165
19 Dec 23	173.58000 +3.67	173.99	171.38	171.38	639,347
18 Dec 23	169.91000 +0.86	170.67	168.20	169.00	653,731
15 Dec 23	169.05000 -3.59	172.90	168.37	171.25	1,553,101
14 Dec 23	172.64000 +0.54	175.76	170.64	173.96	1,464,862
13 Dec 23	172.10001 +4.37	172.41	165.84	166.84	794,091
12 Dec 23	167.73000 +4.19	167.80	163.43	164.41	892,696
11 Dec 23	163.53999 +0.67	164.24	162.18	162.18	533,699
08 Dec 23	162.87000 -0.62	163.93	162.48	163.67	763,229
07 Dec 23	163.49001 -0.51	164.74	162.05	163.84	849,363
06 Dec 23	164.00000 +3.05	165.39	162.80	163.10	1,094,566
05 Dec 23	160.95000 -0.58	163.03	160.16	160.84	796,356
04 Dec 23	161.53000 +1.89	162.48	159.60	160.84	1,103,146
01 Dec 23	159.64000 +1.91	159.74	156.39	157.45	704,931
30 Nov 23	157.73000 -1.12	160.16	156.67	159.25	1,641,217
29 Nov 23	158.85001 +3.17	164.10	158.48	158.50	1,762,127
28 Nov 23	155.67999 +3.11	155.99	151.95	151.95	1,358,140
27 Nov 23	152.57001 -1.31	153.73	152.32	152.67	541,334
24 Nov 23	153.88000 +1.27	154.07	152.54	152.64	301,301
22 Nov 23	152.61000 +0.09	154.24	152.08	153.99	428,156
21 Nov 23	152.52000 +1.31	153.04	150.39	151.10	850,578
20 Nov 23	151.21001 +2.27	152.16	148.03	148.45	886,763
17 Nov 23	148.94000 +0.04	150.10	147.39	148.81	1,339,718
16 Nov 23	148.89999 -3.25	151.16	148.60	149.96	1,216,132
15 Nov 23	152.14999 +4.84	153.65	147.31	147.31	1,391,602
14 Nov 23	147.31000 +4.39	148.20	144.29	145.23	867,600
13 Nov 23	142.92000 -0.68	146.74	140.81	145.62	1,126,834
10 Nov 23	143.60001 +0.18	143.89	141.27	142.80	1,239,597
09 Nov 23	143.42000 -5.36	148.75	142.65	147.52	1,047,433
08 Nov 23	148.78000 -1.48	153.00	146.70	152.50	1,399,643
07 Nov 23	150.25999 -3.62	155.07	149.77	153.24	1,311,098
06 Nov 23	153.88000 +1.07	156.16	153.01	153.94	1,399,949
03 Nov 23	152.81000 +2.71	154.22	151.46	152.05	1,309,397
02 Nov 23	150.10001 +2.92	151.16	147.76	150.51	1,995,615
01 Nov 23	147.17999 +5.96	147.88	142.70	143.42	1,757,776
31 Oct 23	141.22000 +3.77	142.46	138.55	138.58	1,335,829
30 Oct 23	137.45000 +2.80	140.20	134.12	137.72	2,197,667
27 Oct 23	134.64999 -4.08	146.27	132.24	144.82	3,019,538
26 Oct 23	138.73000 -1.77	143.51	138.50	139.84	2,085,580
25 Oct 23	140.50000 -1.77	142.32	139.51	141.08	1,273,182
24 Oct 23	142.27000 -4.36	146.28	141.48	144.98	2,113,388
23 Oct 23	146.63000 +2.43	148.74	145.19	148.07	1,660,907
20 Oct 23	144.20000 +1.91	145.68	141.81	142.50	1,065,436
19 Oct 23	142.28999 -0.14	144.80	141.59	142.14	1,000,984
18 Oct 23	142.42999 +0.59	145.76	141.96	141.98	1,530,837
17 Oct 23	141.84000 +0.60	142.37	139.19	139.70	1,101,812
16 Oct 23	141.24001 +0.99	141.67	139.18	140.47	1,763,678
13 Oct 23	140.25000 +3.95	140.43	136.08	136.12	1,568,877
12 Oct 23	136.30000 -7.93	143.10	136.02	141.51	1,455,170
11 Oct 23	144.23000 -6.18	150.23	140.27	149.12	2,365,143
10 Oct 23	150.41000 +3.87	150.83	147.31	148.37	1,566,121
09 Oct 23	146.53999 -0.05	147.23	142.22	144.11	1,668,670
06 Oct 23	146.59000 +1.07	149.41	145.24	146.92	2,190,461
05 Oct 23	145.52000 -2.49	146.84	142.40	146.02	2,049,132
04 Oct 23	148.00999 +3.42	148.27	144.26	145.01	1,945,804
03 Oct 23	144.59000 -1.16	145.63	143.37	144.69	1,133,393
02 Oct 23	145.75000 -2.12	147.93	145.06	145.92	1,231,706
29 Sep 23	147.87000 -2.18	151.78	147.40	150.90	1,693,998
28 Sep 23	150.05000 +1.40	152.79	148.99	151.66	1,891,041
27 Sep 23	148.64999 +5.45	150.64	145.61	145.61	2,996,526
26 Sep 23	143.20000 +4.91	143.91	140.00	140.00	1,841,917
25 Sep 23	138.28999 +1.68	138.41	136.20	136.20	1,843,182
22 Sep 23	136.61000 +0.32	138.56	136.43	137.75	1,805,624
21 Sep 23	136.28999 -4.83	140.33	136.22	139.78	1,526,775
20 Sep 23	141.12000 -2.57	145.49	141.01	144.37	1,202,759
19 Sep 23	143.69000 -2.36	146.26	142.68	145.45	1,435,976
18 Sep 23	146.05000 +0.66	147.46	145.66	145.66	1,579,106
15 Sep 23	145.39000 -2.25	148.12	145.00	147.96	2,391,300
14 Sep 23	147.64000 +1.30	148.04	146.18	147.23	2,186,776
13 Sep 23	146.34000 -2.63	148.67	146.05	147.04	1,665,235
12 Sep 23	148.97000 -2.54	152.20	147.49	151.51	1,447,563
11 Sep 23	151.50999 +3.56	154.78	149.54	150.00	2,525,855
08 Sep 23	147.95000 -2.55	149.60	146.44	149.43	1,506,575
07 Sep 23	150.50000 -2.83	153.95	149.19	153.35	1,816,826
06 Sep 23	153.33000 -0.56	155.40	151.46	155.40	3,291,955
05 Sep 23	153.89000 -5.30	157.08	152.26	155.74	2,422,503
01 Sep 23	159.19000 -0.40	161.36	157.73	161.15	2,015,595
31 Aug 23	159.59000 -4.59	165.56	159.40	164.82	2,035,786
30 Aug 23	164.17999 +0.25	167.08	164.08	164.13	1,017,583
29 Aug 23	163.92999 +2.05	163.99	160.96	162.56	798,136
28 Aug 23	161.88000 +0.90	164.23	160.72	162.17	1,313,471
25 Aug 23	160.98000 +1.24	162.37	160.09	160.31	1,063,805
24 Aug 23	159.74001 -2.26	162.56	158.88	162.32	1,677,655
23 Aug 23	162.00000 -0.58	164.22	161.88	163.39	1,614,787
22 Aug 23	162.58000 -3.31	165.87	162.43	165.66	1,657,026
21 Aug 23	165.89000 +0.22	168.69	164.98	166.58	1,874,518
18 Aug 23	165.67000 +0.87	167.67	164.27	166.30	1,868,199
17 Aug 23	164.80000 -8.91	173.16	162.48	172.10	2,873,691
16 Aug 23	173.71001 -9.64	183.16	173.23	181.81	1,746,438
15 Aug 23	183.35001 +2.50	184.02	180.80	181.60	1,177,709
14 Aug 23	180.85001 +1.38	181.59	178.67	180.01	1,217,786
11 Aug 23	179.47000 +2.34	179.96	177.60	178.10	1,120,673
10 Aug 23	177.13000 +0.21	181.33	177.03	178.47	2,083,118
09 Aug 23	176.92000 -2.35	181.49	176.27	179.17	1,529,186
08 Aug 23	179.27000 -7.40	185.00	176.14	184.54	2,661,296
07 Aug 23	186.67000 +7.42	191.99	184.72	190.26	2,997,733
04 Aug 23	179.25000 -40.70	199.61	178.16	198.50	2,885,012
03 Aug 23	219.95000 -2.20	221.82	219.75	220.59	712,896
02 Aug 23	222.14999 -3.20	225.49	221.46	224.08	618,790
01 Aug 23	225.35001 +3.00	229.97	224.12	224.12	745,787
31 Jul 23	222.35001 -0.82	227.32	221.43	224.23	913,584
28 Jul 23	223.17000 +1.67	223.88	221.31	222.91	540,006
27 Jul 23	221.50000 -0.13	226.42	221.39	224.75	833,501
26 Jul 23	221.63000 +1.64	222.62	220.51	221.00	612,663
25 Jul 23	219.99001 +1.83	221.73	217.88	218.15	674,574
24 Jul 23	218.16000 -1.78	220.21	217.32	219.97	839,358
21 Jul 23	219.94000 +0.65	220.23	217.50	219.24	603,587
20 Jul 23	219.28999 +1.24	220.42	218.54	219.05	485,311
19 Jul 23	218.05000 -3.07	222.72	217.66	221.38	500,114
18 Jul 23	221.12000 +0.35	222.42	219.10	220.06	427,501
17 Jul 23	220.77000 -1.58	222.65	220.15	222.22	434,402
14 Jul 23	222.35001 +3.66	223.82	218.96	218.96	617,665
13 Jul 23	218.69000 +1.81	221.07	217.47	219.80	571,192
12 Jul 23	216.88000 -0.03	219.00	216.25	218.68	490,902
11 Jul 23	216.91000 +0.30	218.11	215.85	216.62	502,253
10 Jul 23	216.61000 +0.81	217.64	215.54	216.35	385,706
07 Jul 23	215.80000 +0.80	217.29	214.12	214.65	587,665
06 Jul 23	215.00000 -1.44	216.29	213.93	214.95	651,504
05 Jul 23	216.44000 +1.79	218.09	213.50	214.08	818,191
03 Jul 23	214.64999 -3.85	218.21	213.60	217.21	487,331
30 Jun 23	218.50000 +2.27	220.99	217.96	218.19	861,311
29 Jun 23	216.23000 +1.55	217.33	214.12	214.30	770,504
28 Jun 23	214.67999 +0.58	214.95	212.70	214.10	614,986
27 Jun 23	214.10001 -0.39	215.42	212.61	215.42	552,389
26 Jun 23	214.49001 -0.78	215.38	211.43	215.38	436,437
23 Jun 23	215.27000 -1.25	216.88	215.19	216.22	917,892
22 Jun 23	216.52000 -0.23	217.94	216.29	217.94	524,458
21 Jun 23	216.75000 -0.06	217.68	215.62	215.98	843,706
20 Jun 23	216.81000 -2.23	218.49	215.08	218.04	580,563
16 Jun 23	219.03999 +0.06	222.58	217.78	220.58	734,788
15 Jun 23	218.98000 +2.34	219.35	214.72	216.27	472,262
14 Jun 23	216.64000 +1.87	219.83	215.29	216.14	908,986
13 Jun 23	214.77000 +0.07	217.60	214.53	217.00	574,274
12 Jun 23	214.70000 +1.17	214.96	212.72	213.53	674,661
09 Jun 23	213.53000 -1.40	215.40	212.62	215.40	511,996
08 Jun 23	214.92999 +0.16	215.19	212.56	213.89	512,343
07 Jun 23	214.77000 -7.22	221.39	212.60	221.37	785,225
06 Jun 23	221.99001 -0.13	224.70	221.06	222.99	570,196
05 Jun 23	222.12000 +1.48	222.45	219.79	219.79	413,700
02 Jun 23	220.64000 +1.95	221.68	218.15	219.82	489,072
01 Jun 23	218.69000 +7.90	218.73	211.31	211.86	789,887
31 May 23	210.78999 +0.81	212.00	207.31	210.60	3,334,529
30 May 23	209.98000 -5.46	214.86	209.73	214.76	1,044,727
26 May 23	215.44000 -1.53	218.44	214.79	217.16	698,713
25 May 23	216.97000 -3.43	221.40	216.84	219.91	691,880
24 May 23	220.39999 -2.15	221.79	219.94	221.06	566,402
23 May 23	222.55000 -2.91	225.30	221.10	224.07	738,445
22 May 23	225.46001 +0.95	227.36	223.60	223.64	586,527
19 May 23	224.50999 +0.30	225.80	223.46	224.80	517,755
18 May 23	224.21001 +0.24	224.98	222.76	224.07	444,338
17 May 23	223.97000 -4.76	229.39	223.30	229.28	647,216
16 May 23	228.73000 -3.76	231.50	227.96	231.50	315,693
15 May 23	232.49001 -1.01	232.99	230.80	232.85	324,873
12 May 23	233.50000 -2.62	237.26	232.34	236.05	374,907
11 May 23	236.12000 +2.62	236.36	232.91	233.30	497,986
10 May 23	233.50000 +2.37	234.11	231.34	232.40	349,826
09 May 23	231.13000 -1.57	232.26	230.42	231.89	417,207
08 May 23	232.70000 +1.05	233.77	230.69	231.01	348,899
05 May 23	231.64999 -0.44	233.44	230.65	232.85	385,716
04 May 23	232.09000 -4.71	235.88	231.13	235.88	458,788
03 May 23	236.80000 +0.86	240.09	235.19	237.64	517,698
02 May 23	235.94000 +1.51	236.53	232.34	234.43	889,608
01 May 23	234.42999 -6.53	239.30	232.01	239.30	1,082,452
28 Apr 23	240.96001 +15.66	243.52	227.67	228.30	1,251,639
27 Apr 23	225.30000 +1.38	225.43	220.71	223.14	536,430
26 Apr 23	223.92000 -2.69	225.12	223.37	224.05	569,504
25 Apr 23	226.61000 -2.88	229.12	226.47	228.95	434,624
24 Apr 23	229.49001 +1.42	230.48	228.00	228.00	485,822
21 Apr 23	228.07001 +3.22	228.50	226.00	226.71	455,358
20 Apr 23	224.85001 +2.48	225.04	222.09	222.19	490,621
19 Apr 23	222.37000 -0.52	223.08	221.23	222.20	386,820
18 Apr 23	222.89000 -2.56	226.37	222.09	226.37	371,326
17 Apr 23	225.45000 +0.89	225.67	222.99	224.65	387,670
14 Apr 23	224.56000 -1.99	227.84	224.39	226.44	610,233
13 Apr 23	226.55000 +4.37	227.74	223.48	224.07	447,524
12 Apr 23	222.17999 -0.99	225.63	221.75	224.73	335,876
11 Apr 23	223.17000 +1.03	224.20	222.07	222.98	289,248
10 Apr 23	222.14000 +0.29	222.14	218.96	220.47	510,292
06 Apr 23	221.85001 +0.70	221.94	220.63	221.42	368,730
05 Apr 23	221.14999 +0.91	222.96	220.13	220.50	399,470
04 Apr 23	220.24001 +1.07	222.16	219.84	219.84	479,733
03 Apr 23	219.17000 +0.18	220.63	217.54	218.23	421,121
31 Mar 23	218.99001 +3.04	219.52	217.17	217.23	512,223
30 Mar 23	215.95000 +2.43	216.94	215.27	215.88	401,294
29 Mar 23	213.52000 +0.43	214.74	212.39	214.09	416,210
28 Mar 23	213.09000 -2.73	216.54	212.50	215.24	239,047
27 Mar 23	215.82001 +3.24	217.14	213.80	214.63	425,971
24 Mar 23	212.58000 +1.99	212.71	209.44	210.94	409,059
23 Mar 23	210.59000 -0.19	214.09	209.13	211.43	662,574
22 Mar 23	210.78000 -3.09	215.80	210.64	213.29	428,030
21 Mar 23	213.87000 +3.20	214.56	210.87	210.87	878,197
20 Mar 23	210.67000 +3.57	211.33	206.75	206.75	809,029
17 Mar 23	207.10001 -4.18	212.27	206.84	211.34	1,257,259
16 Mar 23	211.28000 +3.29	211.36	207.34	207.34	515,985
15 Mar 23	207.99001 -0.56	208.45	205.43	206.14	742,063
14 Mar 23	208.55000 +2.23	209.91	206.63	208.64	727,618
13 Mar 23	206.32001 +0.46	209.36	204.22	205.18	801,795
10 Mar 23	205.86000 -6.26	212.54	204.97	211.94	579,741
09 Mar 23	212.12000 -2.51	215.96	211.52	215.59	448,436
08 Mar 23	214.63000 -0.40	215.57	213.33	214.33	369,844
07 Mar 23	215.03000 -4.13	219.84	214.15	219.72	538,102
06 Mar 23	219.16000 -0.65	220.67	218.09	219.98	618,711
03 Mar 23	219.81000 +4.13	220.37	214.93	216.69	528,146
02 Mar 23	215.67999 +1.57	215.80	211.35	212.72	407,004
01 Mar 23	214.11000 +1.11	214.12	211.05	211.80	519,137
28 Feb 23	213.00000 +1.11	213.89	210.78	210.78	1,221,688
27 Feb 23	211.89000 +0.36	213.76	211.17	213.20	426,586
24 Feb 23	211.53000 -3.47	214.31	211.37	213.03	544,464
23 Feb 23	215.00000 +1.01	216.40	213.34	214.55	756,945
22 Feb 23	213.99001 -1.29	216.01	213.46	214.56	657,895
21 Feb 23	215.28000 -0.86	215.51	213.72	214.60	584,997
17 Feb 23	216.14000 +2.23	216.24	213.13	213.37	649,306
16 Feb 23	213.91000 -0.97	216.16	212.01	212.20	469,819
15 Feb 23	214.88000 +0.96	215.41	213.50	213.50	699,264
14 Feb 23	213.92000 -1.29	215.73	212.42	214.50	619,407
13 Feb 23	215.21001 +2.08	215.24	212.38	213.13	556,506
10 Feb 23	213.13000 -1.98	215.94	211.43	214.82	959,382
09 Feb 23	215.11000 -5.85	221.81	214.60	221.53	813,698
08 Feb 23	220.96001 -3.49	222.72	219.71	222.69	508,966
07 Feb 23	224.45000 +2.99	224.80	218.10	220.01	491,673
06 Feb 23	221.46001 -3.14	223.24	219.76	222.89	487,769
03 Feb 23	224.60001 -2.01	227.25	223.28	224.50	536,683
02 Feb 23	226.61000 -2.41	229.83	225.46	229.00	781,848
01 Feb 23	229.02000 +0.65	231.83	224.15	229.07	835,648
31 Jan 23	228.37000 +5.66	228.43	223.37	223.89	650,399
30 Jan 23	222.71001 -1.88	224.83	219.40	221.87	620,546
27 Jan 23	224.59000 -7.58	235.53	221.58	235.51	1,179,872
26 Jan 23	232.17000 +1.01	233.60	230.23	231.18	538,296
25 Jan 23	231.16000 -2.46	231.86	228.51	231.25	711,277
24 Jan 23	233.62000 -2.91	235.87	232.61	235.20	463,546
23 Jan 23	236.53000 +1.80	239.36	233.01	233.46	671,873
20 Jan 23	234.73000 +5.43	235.62	229.63	230.32	914,571
19 Jan 23	229.30000 +3.33	230.47	226.00	226.07	680,794
18 Jan 23	225.97000 +0.59	231.94	225.13	230.00	714,899
17 Jan 23	225.38000 +7.28	225.79	220.23	220.43	637,918
13 Jan 23	218.10001 +4.10	218.72	214.26	214.49	661,054
12 Jan 23	214.00000 -0.53	214.62	211.89	214.29	462,579
11 Jan 23	214.53000 +1.85	214.75	212.14	214.16	843,001
10 Jan 23	212.67999 +2.99	214.91	210.85	210.85	678,021
09 Jan 23	209.69000 +0.80	213.02	209.56	210.99	625,548
06 Jan 23	208.89000 +3.82	211.61	202.04	206.60	1,002,914
05 Jan 23	205.07001 -5.83	210.00	204.45	209.00	741,843
04 Jan 23	210.89999 +1.79	214.38	209.31	211.69	774,501
03 Jan 23	209.11000 +0.98	211.25	206.05	210.07	604,695
30 Dec 22	208.13000 -1.24	208.44	205.53	208.00	359,733
29 Dec 22	209.37000 +3.60	210.24	206.98	208.08	658,953
28 Dec 22	205.77000 -1.12	208.49	205.17	206.89	469,339
27 Dec 22	206.89000 -1.43	210.40	205.80	208.89	662,993
23 Dec 22	208.32001 -0.82	208.97	206.50	208.33	565,408
22 Dec 22	209.14000 -1.00	210.91	206.00	209.56	429,578
21 Dec 22	210.14000 +1.23	211.02	208.17	210.28	784,487
20 Dec 22	208.91000 -0.24	209.93	207.05	209.05	490,124
19 Dec 22	209.14999 -0.65	210.00	206.91	209.48	578,033
16 Dec 22	209.80000 -5.24	214.43	208.09	213.78	963,304
15 Dec 22	215.03999 -5.82	225.18	214.14	218.69	551,597
14 Dec 22	220.86000 -2.84	225.04	219.14	224.53	623,372
13 Dec 22	223.70000 +2.80	227.50	222.61	227.50	503,345
12 Dec 22	220.89999 +1.22	221.50	219.23	220.97	539,491
09 Dec 22	219.67999 -2.82	222.43	219.57	221.80	293,712
08 Dec 22	222.50000 +0.32	224.24	220.80	222.90	773,908
07 Dec 22	222.17999 +4.45	224.37	218.70	218.70	492,090
06 Dec 22	217.73000 -1.62	218.94	215.77	218.40	603,083
05 Dec 22	219.35001 -13.55	229.81	219.03	229.81	495,489
02 Dec 22	232.89999 +3.56	234.37	227.50	227.50	368,572
01 Dec 22	229.34000 -0.86	232.81	228.11	231.82	476,205
30 Nov 22	230.20000 +7.00	230.31	223.14	224.40	1,124,372
29 Nov 22	223.20000 -2.34	226.50	222.90	225.49	350,331
28 Nov 22	225.53999 -4.38	230.61	224.17	229.03	427,792
25 Nov 22	229.92000 +0.58	231.00	229.03	229.80	196,383
23 Nov 22	229.34000 -0.32	232.15	228.56	230.00	323,574
22 Nov 22	229.66000 +4.45	229.96	224.47	225.54	321,990
21 Nov 22	225.21001 +0.81	227.54	222.44	223.16	318,275
18 Nov 22	224.39999 +5.42	226.04	222.11	224.04	412,827
17 Nov 22	218.98000 -5.60	221.97	217.47	221.97	265,487
16 Nov 22	224.58000 +0.95	225.98	223.18	224.44	305,574
15 Nov 22	223.63000 +2.75	227.43	221.71	223.72	517,731
14 Nov 22	220.88000 -2.15	224.14	218.50	222.94	360,868
11 Nov 22	223.03000 -2.15	228.15	222.27	227.48	488,792
10 Nov 22	225.17999 +13.22	225.71	217.96	219.96	450,099
09 Nov 22	211.96001 -1.55	215.35	210.49	213.19	321,039
08 Nov 22	213.50999 +0.87	214.18	207.38	211.93	508,761
07 Nov 22	212.64000 +1.75	212.99	209.06	210.98	657,840
04 Nov 22	210.89000 +1.95	213.04	206.67	212.31	698,728
03 Nov 22	208.94000 -9.06	215.23	208.81	215.23	681,634
02 Nov 22	218.00000 -2.87	227.15	217.87	220.95	597,782
01 Nov 22	220.87000 -2.82	225.54	219.01	225.24	748,339
31 Oct 22	223.69000 +4.96	224.10	217.65	218.45	715,630
28 Oct 22	218.73000 -13.56	219.45	209.30	215.12	1,228,331
27 Oct 22	232.28999 -1.68	235.64	230.22	232.72	812,953
26 Oct 22	233.97000 +3.99	236.75	229.61	230.50	591,029
25 Oct 22	229.98000 +4.35	230.55	223.33	224.00	647,370
24 Oct 22	225.63000 +3.35	226.33	223.00	224.47	560,438
21 Oct 22	222.28000 +4.86	223.46	213.50	217.94	506,848
20 Oct 22	217.42000 +2.12	221.51	215.48	218.31	721,923
19 Oct 22	215.30000 -3.60	218.63	213.50	217.63	311,221
18 Oct 22	218.89999 +3.90	222.96	214.97	221.36	610,312
17 Oct 22	215.00000 +3.25	215.75	212.75	214.05	560,501
14 Oct 22	211.75000 -3.03	217.69	210.80	216.67	415,086
13 Oct 22	214.78000 +4.65	216.21	206.30	206.35	537,913
12 Oct 22	210.13000 -4.87	213.56	209.82	213.56	546,488
11 Oct 22	215.00000 -4.18	217.74	213.51	217.64	553,273
10 Oct 22	219.17999 -3.23	223.19	217.98	223.19	234,151
07 Oct 22	222.41000 -7.44	227.87	221.15	227.84	330,398
06 Oct 22	229.85001 -1.91	232.14	228.81	231.33	452,492
05 Oct 22	231.75999 +3.03	235.00	227.78	231.15	597,673
04 Oct 22	228.73000 +4.48	229.51	222.51	225.98	516,190
03 Oct 22	224.25000 +5.95	226.62	218.03	220.19	460,622
30 Sep 22	218.30000 -0.16	223.13	217.71	219.26	521,200
29 Sep 22	218.46001 -0.29	220.30	215.82	217.25	445,179
28 Sep 22	218.75000 +6.43	219.37	212.63	214.09	454,015
27 Sep 22	212.32001 -2.78	217.58	211.52	217.15	319,528
26 Sep 22	215.10001 +0.59	216.87	213.38	213.66	300,082
23 Sep 22	214.50999 +0.82	214.72	210.52	212.17	287,525
22 Sep 22	213.69000 -3.90	216.81	213.54	216.24	254,471
21 Sep 22	217.59000 -2.61	224.15	217.35	222.11	381,952
20 Sep 22	220.20000 -4.06	223.02	218.24	223.02	331,148
19 Sep 22	224.25999 +1.19	224.61	219.29	221.35	432,196
16 Sep 22	223.07001 -2.88	225.68	219.88	225.68	803,404
15 Sep 22	225.95000 -7.25	233.80	225.79	232.38	439,195
14 Sep 22	233.20000 -1.44	235.53	232.33	235.32	513,233
13 Sep 22	234.64000 -3.37	236.00	233.62	233.62	653,390
12 Sep 22	238.00999 +1.98	239.10	236.12	236.12	601,306
09 Sep 22	236.03000 +2.96	237.62	232.03	233.59	412,243
08 Sep 22	233.07001 +1.78	233.42	228.91	230.93	405,880
07 Sep 22	231.28999 +10.63	231.84	221.00	221.00	697,788
06 Sep 22	220.66000 +4.68	221.36	216.87	216.92	501,148
02 Sep 22	215.98000 -3.50	221.85	214.60	221.42	255,770
01 Sep 22	219.48000 -0.44	219.78	214.86	219.13	403,204
31 Aug 22	219.92000 +0.48	222.55	219.61	221.36	598,595
30 Aug 22	219.44000 -1.19	221.42	218.35	221.18	322,672
29 Aug 22	220.63000 -0.52	221.99	218.70	219.24	303,454
26 Aug 22	221.14999 -8.08	228.63	221.04	228.63	269,540
25 Aug 22	229.23000 +5.51	229.38	224.59	226.31	293,485
24 Aug 22	223.72000 -0.96	225.65	223.62	224.89	345,471
23 Aug 22	224.67999 -4.68	228.76	223.08	228.57	472,191
22 Aug 22	229.36000 -4.13	232.95	228.75	231.63	314,035
19 Aug 22	233.49001 -2.51	236.00	232.59	236.00	485,413
18 Aug 22	236.00000 -0.41	236.78	233.33	236.74	394,455
17 Aug 22	236.41000 +0.31	236.74	234.60	235.03	378,788
16 Aug 22	236.10001 -1.01	238.84	235.05	236.76	484,250
15 Aug 22	237.11000 -2.88	241.19	235.00	239.00	522,819
12 Aug 22	239.99001 -0.86	240.69	231.19	237.34	765,339
11 Aug 22	240.85001 -2.73	247.65	240.32	245.00	720,533
10 Aug 22	243.58000 +6.80	243.64	239.72	240.66	537,627
09 Aug 22	236.78000 +0.15	237.82	235.09	236.35	393,206
08 Aug 22	236.63000 -5.17	243.05	235.52	243.00	569,435
05 Aug 22	241.80000 +3.10	241.97	235.58	237.07	458,783
04 Aug 22	238.70000 -0.90	239.99	238.23	239.60	456,256
03 Aug 22	239.60001 +0.29	241.68	238.21	240.72	406,854
02 Aug 22	239.31000 +0.11	242.43	238.13	238.46	480,668
01 Aug 22	239.20000 -1.32	241.19	237.10	238.59	420,485
29 Jul 22	240.52000 -2.55	241.79	238.95	241.54	611,294
28 Jul 22	243.07001 +2.91	244.39	236.81	240.06	480,657
27 Jul 22	240.16000 +2.00	241.21	236.81	238.93	351,764
26 Jul 22	238.16000 +2.14	239.14	234.49	236.70	465,346
25 Jul 22	236.02000 +4.27	236.92	231.01	231.67	852,325
22 Jul 22	231.75000 -1.16	235.51	229.93	233.11	370,756
21 Jul 22	232.91000 +6.01	233.51	227.10	228.29	503,617
20 Jul 22	226.89999 +2.14	229.57	224.17	225.41	318,860
19 Jul 22	224.75999 +6.00	224.92	219.11	220.82	446,594
18 Jul 22	218.75999 -6.74	225.88	217.95	225.41	557,150
15 Jul 22	225.50000 +3.58	226.07	221.90	224.90	574,336
14 Jul 22	221.92000 +3.67	222.59	215.66	216.14	692,040
13 Jul 22	218.25000 +2.47	219.74	212.20	212.20	626,929
12 Jul 22	215.78000 -1.09	220.37	214.68	216.66	494,633
11 Jul 22	216.87000 -0.80	218.91	212.20	216.22	327,813
08 Jul 22	217.67000 -2.61	220.99	217.20	219.15	486,813
07 Jul 22	220.28000 +2.99	220.45	216.73	216.93	599,219
06 Jul 22	217.28999 +0.86	221.45	216.98	217.91	781,977
05 Jul 22	216.42999 +0.71	216.59	210.30	212.33	504,589
01 Jul 22	215.72000 +6.09	216.26	209.29	210.02	589,936
30 Jun 22	209.63000 -3.28	212.99	208.36	210.23	693,647
29 Jun 22	212.91000 +1.64	214.06	209.42	212.10	478,662
28 Jun 22	211.27000 -1.35	215.62	211.14	213.74	580,130
27 Jun 22	212.62000 +1.12	213.18	209.40	212.21	600,369
24 Jun 22	211.50000 +4.01	211.58	208.20	210.85	1,264,798
23 Jun 22	207.49001 +4.52	207.93	203.00	204.38	865,562
22 Jun 22	202.97000 +1.46	203.76	199.18	199.18	888,681
21 Jun 22	201.50999 +3.94	202.13	199.48	200.72	831,972
17 Jun 22	197.57001 +1.34	201.55	196.23	199.66	1,267,631
16 Jun 22	196.23000 -7.05	199.88	194.30	196.89	843,670
15 Jun 22	203.28000 +1.27	206.18	199.13	202.89	703,101
14 Jun 22	202.00999 -0.38	204.41	199.81	203.11	641,490
13 Jun 22	202.39000 -6.12	206.27	201.57	202.34	588,770
10 Jun 22	208.50999 -0.10	211.20	205.04	205.04	579,374
09 Jun 22	208.61000 -3.66	212.94	208.37	210.94	368,722
08 Jun 22	212.27000 -2.23	214.22	211.58	212.53	339,259
07 Jun 22	214.50000 +3.65	214.91	207.32	208.01	566,054
06 Jun 22	210.85001 +2.54	214.08	209.18	212.96	485,954
03 Jun 22	208.31000 -2.95	210.01	206.07	209.44	462,308
02 Jun 22	211.25999 +8.55	211.45	202.06	203.00	462,320
01 Jun 22	202.71001 -0.75	207.33	201.51	205.66	577,353
31 May 22	203.46001 -4.84	207.20	202.43	205.92	950,957
27 May 22	208.30000 +6.24	208.59	204.08	204.08	372,221
26 May 22	202.06000 +6.66	202.80	196.53	197.40	417,304
25 May 22	195.39999 -0.12	196.53	192.85	194.52	343,572
24 May 22	195.52000 -2.94	197.92	192.86	197.92	560,396
23 May 22	198.46001 +0.80	201.33	195.37	199.99	425,955
20 May 22	197.66000 +0.07	202.42	193.65	199.74	451,303
19 May 22	197.59000 +6.18	199.60	190.12	190.86	594,045
18 May 22	191.41000 -6.42	196.49	190.19	195.13	812,119
17 May 22	197.83000 +0.92	200.26	194.77	200.00	545,195
16 May 22	196.91000 +0.05	198.79	195.02	196.32	346,371
13 May 22	196.86000 +4.55	200.27	194.40	195.86	598,267
12 May 22	192.31000 +0.85	195.43	189.40	190.25	447,802
11 May 22	191.46001 -3.76	198.83	191.24	194.01	645,596
10 May 22	195.22000 +2.48	198.26	191.29	195.01	657,932
09 May 22	192.74001 -9.31	198.82	191.12	198.82	766,388
06 May 22	202.05000 -1.68	202.52	195.43	202.05	692,822
05 May 22	203.73000 -1.51	206.98	201.45	203.99	807,854
04 May 22	205.24001 +8.82	206.46	195.48	196.51	764,181
03 May 22	196.42000 -3.35	201.99	195.23	200.00	890,858
02 May 22	199.77000 -0.20	202.84	196.31	199.80	722,671
29 Apr 22	199.97000 -13.54	207.76	197.16	199.00	1,037,423
28 Apr 22	213.50999 -1.21	216.51	208.54	216.51	874,139
27 Apr 22	214.72000 -1.94	219.24	213.95	217.14	550,933
26 Apr 22	216.66000 -9.29	224.89	216.51	223.49	531,020
25 Apr 22	225.95000 -1.46	228.00	223.15	225.74	571,813
22 Apr 22	227.41000 -11.59	236.73	226.79	235.79	382,362
21 Apr 22	239.00000 -6.04	246.76	238.45	246.76	474,894
20 Apr 22	245.03999 +5.62	246.73	240.46	240.86	357,687
19 Apr 22	239.42000 +7.43	240.49	232.97	232.97	517,397
18 Apr 22	231.99001 -2.22	234.85	231.03	233.29	345,902
14 Apr 22	234.21001 -2.39	237.16	233.54	237.01	424,342
13 Apr 22	236.60001 -0.77	238.44	235.02	236.42	413,354
12 Apr 22	237.37000 -4.78	243.76	236.50	242.01	406,290
11 Apr 22	242.14999 -7.18	247.99	241.85	247.00	293,144
08 Apr 22	249.33000 -2.75	252.31	247.32	251.20	401,056
07 Apr 22	252.08000 +4.79	253.67	246.00	246.08	444,949
06 Apr 22	247.28999 +1.81	247.88	240.64	243.98	484,351
05 Apr 22	245.48000 -0.23	250.36	244.03	245.44	439,186
04 Apr 22	245.71001 -0.73	248.82	243.29	246.60	377,328
01 Apr 22	246.44000 +3.93	247.48	241.10	244.19	422,760
31 Mar 22	242.50999 -6.50	245.96	238.59	243.95	796,012
30 Mar 22	249.00999 +1.79	249.71	246.27	246.27	340,906
29 Mar 22	247.22000 +4.74	248.98	243.89	246.47	488,142
28 Mar 22	242.48000 +2.15	242.57	236.46	239.00	698,104
25 Mar 22	240.33000 -1.04	243.50	237.41	242.64	496,810
24 Mar 22	241.37000 +8.37	241.78	236.58	238.01	1,106,868
23 Mar 22	233.00000 -22.05	251.98	229.11	251.98	1,300,229
22 Mar 22	255.05000 -1.90	260.07	254.52	256.74	565,461
21 Mar 22	256.95001 -4.52	261.57	254.35	259.61	386,410
18 Mar 22	261.47000 +2.25	262.38	258.61	259.35	747,905
17 Mar 22	259.22000 +3.86	259.22	253.90	254.01	364,313
16 Mar 22	255.36000 +11.05	255.52	246.48	246.48	505,268
15 Mar 22	244.31000 +7.73	245.22	237.89	238.07	464,206
14 Mar 22	236.58000 -1.49	243.83	235.69	239.26	345,636
11 Mar 22	238.07001 -4.55	244.11	237.77	244.11	406,210
10 Mar 22	242.62000 -2.61	245.06	238.68	241.29	506,106
09 Mar 22	245.23000 +6.38	247.22	241.67	241.70	386,462
08 Mar 22	238.85001 -8.43	245.25	237.73	244.76	515,428
07 Mar 22	247.28000 -7.32	251.87	245.69	250.01	655,980
04 Mar 22	254.60001 +4.69	254.67	243.51	247.98	509,243
03 Mar 22	249.91000 +0.29	251.94	247.19	250.62	500,033
02 Mar 22	249.62000 -1.53	251.70	247.90	250.00	778,310
01 Mar 22	251.14999 +4.40	251.96	244.30	245.00	685,415
28 Feb 22	246.75000 +1.36	247.19	241.45	243.08	767,809
25 Feb 22	245.39000 +7.61	246.14	237.25	237.60	538,770
24 Feb 22	237.78000 +4.55	238.03	228.32	230.12	554,765
23 Feb 22	233.23000 -0.04	236.54	232.82	235.15	513,141
22 Feb 22	233.27000 +1.54	234.48	228.91	229.83	578,529
18 Feb 22	231.73000 -2.51	235.80	230.63	233.91	644,356
17 Feb 22	234.24001 -3.33	236.83	232.15	236.65	477,993
16 Feb 22	237.57001 +2.32	237.72	231.72	234.79	645,031
15 Feb 22	235.25000 +1.63	235.92	232.30	235.81	597,777
14 Feb 22	233.62000 -10.30	242.75	231.66	242.59	706,646
11 Feb 22	243.92000 -0.43	245.79	241.18	244.44	1,182,823
10 Feb 22	244.35001 -2.13	245.31	240.30	241.86	831,743
09 Feb 22	246.48000 +5.43	247.56	242.58	242.97	499,297
08 Feb 22	241.05000 +3.50	241.16	236.20	236.20	566,051
07 Feb 22	237.55000 -1.46	239.92	236.27	237.85	565,658
04 Feb 22	239.00999 +2.00	240.95	235.65	236.41	519,765
03 Feb 22	237.00999 -0.19	238.56	232.00	232.87	924,050
02 Feb 22	237.20000 +5.04	237.96	232.50	233.35	847,167
01 Feb 22	232.16000 +3.56	232.60	226.35	230.95	1,112,216
31 Jan 22	228.60001 +12.48	228.92	221.15	221.80	850,444
28 Jan 22	216.12000 -8.77	223.86	209.00	221.60	1,299,639
27 Jan 22	224.89000 -6.15	230.77	223.11	224.99	819,970
26 Jan 22	231.03999 -1.13	237.20	227.91	234.04	549,870
25 Jan 22	232.17000 -6.35	235.15	229.40	231.74	569,237
24 Jan 22	238.52000 +3.36	239.19	228.37	236.00	786,003
21 Jan 22	235.16000 -2.80	238.21	234.10	237.46	467,094
20 Jan 22	237.96001 -3.43	246.18	237.69	242.82	493,346
19 Jan 22	241.39000 +0.70	246.12	241.12	241.79	428,039
18 Jan 22	240.69000 -11.47	247.90	239.55	247.80	632,692
14 Jan 22	252.16000 +0.46	254.15	245.84	250.47	561,755
13 Jan 22	251.70000 +7.53	254.77	247.53	247.53	724,915
12 Jan 22	244.17000 +5.80	247.32	242.36	245.00	630,008
11 Jan 22	238.37000 +1.02	238.39	234.41	236.75	362,841
10 Jan 22	237.35001 +0.12	237.39	231.80	234.64	490,253
07 Jan 22	237.23000 -4.57	242.13	236.81	240.27	533,291
06 Jan 22	241.80000 -2.94	246.51	241.49	244.47	384,121
05 Jan 22	244.74001 -8.70	254.17	244.66	252.56	429,988
04 Jan 22	253.44000 -6.07	259.95	251.26	259.95	348,905
03 Jan 22	259.51001 -0.97	260.04	254.47	258.52	375,580
31 Dec 21	260.48001 -1.51	263.45	260.24	261.13	293,819
30 Dec 21	261.98999 +0.88	263.32	261.54	262.36	178,195
29 Dec 21	261.10999 +0.22	263.44	260.10	261.23	247,712
28 Dec 21	260.89001 -1.18	264.31	259.12	264.31	156,350
27 Dec 21	262.07001 +3.25	262.19	257.53	260.41	201,726
23 Dec 21	258.82001 -2.88	261.69	257.56	261.18	461,167
22 Dec 21	261.70001 +4.07	261.72	257.05	257.19	298,779
21 Dec 21	257.63000 +9.60	257.96	251.95	253.71	564,088
20 Dec 21	248.03000 -4.95	252.61	245.33	251.34	463,225
17 Dec 21	252.98000 -0.79	256.59	250.92	253.23	1,390,477
16 Dec 21	253.77000 -2.79	258.07	252.19	255.28	462,571
15 Dec 21	256.56000 +0.10	259.78	252.83	256.52	579,961
14 Dec 21	256.45999 -7.03	263.48	255.45	262.94	434,198
13 Dec 21	263.48999 +2.11	264.53	258.11	260.75	376,584
10 Dec 21	261.38000 -3.18	265.60	258.72	264.92	398,085
09 Dec 21	264.56000 -3.46	268.57	264.55	267.98	332,041
08 Dec 21	268.01999 +2.11	268.77	265.92	266.48	363,174
07 Dec 21	265.91000 +5.61	266.93	262.35	263.08	382,282
06 Dec 21	260.29999 +5.52	261.75	257.05	258.15	498,847
03 Dec 21	254.78000 -1.10	258.45	252.49	257.93	489,659
02 Dec 21	255.88000 +2.59	258.54	252.60	252.70	424,858
01 Dec 21	253.28999 -1.56	259.20	252.26	255.91	499,173
30 Nov 21	254.85001 -2.07	261.25	254.16	257.66	1,434,267
29 Nov 21	256.92001 +5.71	258.54	251.73	252.68	446,629
26 Nov 21	251.21001 -3.79	259.17	250.44	255.24	240,997
24 Nov 21	255.00000 +0.64	255.07	252.42	252.80	275,372
23 Nov 21	254.36000 -2.86	256.36	251.06	255.83	280,111
22 Nov 21	257.22000 -3.09	261.30	256.45	261.03	497,421
19 Nov 21	260.31000 -2.85	265.48	257.72	263.00	402,761
18 Nov 21	263.16000 +0.63	264.25	262.01	263.02	268,023
17 Nov 21	262.53000 -3.95	266.18	262.01	266.00	446,321
16 Nov 21	266.48001 +4.11	268.90	261.19	262.30	545,343
15 Nov 21	262.37000 +7.56	275.60	261.11	271.75	1,254,653
12 Nov 21	254.81000 +1.51	255.88	252.12	254.13	495,225
11 Nov 21	253.30000 -6.17	259.54	252.02	259.54	643,833
10 Nov 21	259.47000 -2.18	263.50	259.11	260.58	475,362
09 Nov 21	261.64999 -1.98	263.62	259.73	262.03	384,048
08 Nov 21	263.63000 +3.08	263.81	258.87	259.96	517,387
05 Nov 21	260.54999 -2.10	264.49	258.48	262.19	458,869
04 Nov 21	262.64999 -5.47	267.87	259.90	266.71	522,436
03 Nov 21	268.12000 +5.52	268.15	261.87	264.29	509,145
02 Nov 21	262.60001 -2.35	268.25	261.57	265.28	534,300
01 Nov 21	264.95001 +2.04	266.69	262.00	264.45	557,369
29 Oct 21	262.91000 -5.75	275.11	257.84	271.47	889,000
28 Oct 21	268.66000 +0.54	275.66	267.04	269.55	598,597
27 Oct 21	268.12000 +0.40	270.95	266.01	268.50	572,362
26 Oct 21	267.72000 -0.26	270.38	266.86	270.38	381,206
25 Oct 21	267.98001 +0.48	268.23	265.20	268.00	580,670
22 Oct 21	267.50000 +4.46	268.13	262.74	264.11	659,581
21 Oct 21	263.04001 +1.59	263.45	259.55	262.03	584,523
20 Oct 21	261.45001 +1.29	263.27	259.18	262.55	623,263
19 Oct 21	260.16000 +3.17	263.35	260.04	261.08	584,002
18 Oct 21	256.98999 +1.50	257.54	252.01	254.31	792,487
15 Oct 21	255.49001 +0.87	258.07	255.25	255.77	570,937
14 Oct 21	254.62000 +2.37	256.73	253.03	255.06	697,730
13 Oct 21	252.25000 +0.00	254.32	251.04	253.72	848,362
12 Oct 21	252.25000 +0.63	254.40	251.50	253.50	776,742
11 Oct 21	251.62000 -2.28	255.48	251.43	253.37	609,394
08 Oct 21	253.89999 -1.09	257.80	252.95	257.00	547,848
07 Oct 21	254.99001 -1.18	261.56	254.86	258.35	430,828
06 Oct 21	256.17001 -1.80	256.68	252.43	256.57	688,751
05 Oct 21	257.97000 +2.95	260.40	255.61	257.05	558,304
04 Oct 21	255.02000 -7.18	261.08	253.80	260.79	675,867
01 Oct 21	262.20001 -1.35	263.97	257.71	263.55	658,881
30 Sep 21	263.54999 -1.81	269.39	263.53	267.38	569,646
29 Sep 21	265.35999 +0.54	267.29	263.58	266.30	451,047
28 Sep 21	264.82001 -5.68	268.23	262.07	268.00	689,323
27 Sep 21	270.50000 -8.98	277.67	268.31	277.21	585,478
24 Sep 21	279.48001 -3.27	280.48	277.54	280.04	557,104
23 Sep 21	282.75000 -5.73	289.73	282.04	289.64	697,519
22 Sep 21	288.48001 +0.25	290.75	286.68	289.47	299,287
21 Sep 21	288.23001 +4.00	291.75	285.36	287.03	442,387
20 Sep 21	284.23001 -1.72	286.79	280.87	282.10	624,583
17 Sep 21	285.95001 -0.23	287.86	284.00	284.99	917,484
16 Sep 21	286.17999 -4.24	289.26	282.52	289.26	621,214
15 Sep 21	290.42001 -1.86	292.56	288.95	291.83	416,687
14 Sep 21	292.28000 +3.38	293.79	289.01	289.71	454,544
13 Sep 21	288.89999 -6.69	297.62	287.49	296.79	537,764
10 Sep 21	295.59000 +0.01	298.08	294.60	297.33	539,769
09 Sep 21	295.57999 -1.78	301.34	295.30	298.60	347,914
08 Sep 21	297.35999 +1.35	298.30	291.67	292.80	462,462
07 Sep 21	296.01001 +0.21	296.77	292.17	296.17	473,347
03 Sep 21	295.79999 +1.40	296.43	290.88	292.16	245,480
02 Sep 21	294.39999 +6.33	294.51	289.47	289.57	301,239
01 Sep 21	288.07001 -2.46	289.62	283.47	288.41	552,182
31 Aug 21	290.53000 +1.47	290.73	287.32	290.02	520,256
30 Aug 21	289.06000 +2.15	290.78	285.54	285.90	342,827
27 Aug 21	286.91000 +1.87	289.05	285.17	286.16	297,821
26 Aug 21	285.04001 -0.52	285.90	282.97	285.23	250,497
25 Aug 21	285.56000 +3.32	286.14	281.58	282.30	347,190
24 Aug 21	282.23999 -3.60	287.08	282.00	285.63	367,437
23 Aug 21	285.84000 +0.15	290.26	285.53	287.96	371,865
20 Aug 21	285.69000 +2.66	287.88	281.00	281.73	422,606
19 Aug 21	283.03000 +3.46	286.22	277.95	279.00	304,425
18 Aug 21	279.57001 -1.03	283.17	279.43	280.50	345,549
17 Aug 21	280.60001 +0.36	282.08	279.26	279.77	424,794
16 Aug 21	280.23999 +5.14	280.36	274.88	275.57	508,106
13 Aug 21	275.10001 -0.10	275.64	273.31	275.64	293,585
12 Aug 21	275.20001 +2.69	275.56	271.22	271.22	406,708
11 Aug 21	272.51001 -2.61	276.15	272.26	276.15	355,725
10 Aug 21	275.12000 -2.85	278.31	273.84	278.05	465,217
09 Aug 21	277.97000 +3.28	278.79	273.90	275.09	519,219
06 Aug 21	274.69000 +7.31	276.98	267.94	272.00	718,197
05 Aug 21	267.38000 -5.81	273.11	263.20	273.11	953,942
04 Aug 21	273.19000 +0.10	277.49	272.68	274.19	515,663
03 Aug 21	273.09000 +4.46	273.17	267.42	269.38	476,458
02 Aug 21	268.63000 -3.17	270.73	265.48	269.00	559,190
30 Jul 21	271.79999 +2.07	272.75	267.80	268.96	350,322
29 Jul 21	269.73001 +3.70	269.98	266.12	266.94	282,210
28 Jul 21	266.03000 +1.79	267.08	262.33	264.41	580,065
27 Jul 21	264.23999 +4.50	265.24	258.63	259.16	503,949
26 Jul 21	259.73999 -0.09	260.00	255.87	256.67	298,469
23 Jul 21	259.82999 +2.24	260.25	257.73	258.17	322,749
22 Jul 21	257.59000 +2.22	258.61	256.09	256.09	226,113
21 Jul 21	255.37000 +0.12	255.54	252.08	255.46	298,029
20 Jul 21	255.25000 +1.70	256.54	253.55	253.77	448,969
19 Jul 21	253.55000 +0.36	254.50	250.84	251.38	497,536
16 Jul 21	253.19000 +3.59	254.21	250.47	250.47	403,323
15 Jul 21	249.60001 +0.22	250.14	247.78	248.00	376,664
14 Jul 21	249.38000 +0.62	249.59	245.69	247.49	577,573
13 Jul 21	248.75999 -0.08	250.93	247.89	249.55	475,924
12 Jul 21	248.84000 +1.16	250.24	248.07	248.07	388,663
09 Jul 21	247.67999 -3.05	249.93	245.66	249.93	623,353
08 Jul 21	250.73000 -1.35	251.31	247.06	249.93	462,800
07 Jul 21	252.08000 +4.15	252.67	249.71	250.13	712,414
06 Jul 21	247.92999 -2.60	248.62	244.16	246.90	1,004,320
02 Jul 21	250.53000 +2.65	250.76	246.67	248.00	383,117
01 Jul 21	247.88000 +1.36	248.45	245.19	245.72	537,935
30 Jun 21	246.52000 +0.23	247.79	244.36	246.66	647,424
29 Jun 21	246.28999 -0.80	247.46	245.02	246.98	421,246
28 Jun 21	247.09000 +2.59	247.28	245.07	245.42	528,942
25 Jun 21	244.50000 -1.47	246.37	243.83	245.82	1,248,235
24 Jun 21	245.97000 +2.57	247.42	244.88	244.96	544,297
23 Jun 21	243.39999 +2.31	245.15	242.75	242.75	567,006
22 Jun 21	241.09000 +1.57	241.53	238.01	239.04	502,590
21 Jun 21	239.52000 +2.08	239.99	235.90	238.44	455,675
18 Jun 21	237.44000 -3.02	242.50	237.32	240.02	1,252,130
17 Jun 21	240.46001 +3.66	241.67	236.00	236.39	919,203
16 Jun 21	236.80000 +0.34	237.75	232.54	234.80	852,268
15 Jun 21	236.46001 +4.76	238.05	231.42	232.10	1,185,367
14 Jun 21	231.70000 +13.12	232.15	221.50	221.50	1,240,909
11 Jun 21	218.58000 -1.95	219.72	217.18	217.64	351,126
10 Jun 21	220.53000 +8.57	220.62	212.54	215.50	762,093
09 Jun 21	211.96001 +4.48	214.00	209.06	209.84	827,945
08 Jun 21	207.48000 +0.78	208.88	204.88	208.12	407,147
07 Jun 21	206.70000 +1.39	208.53	205.60	207.02	589,181
04 Jun 21	205.31000 +1.38	207.00	204.85	205.91	488,554
03 Jun 21	203.92999 +0.37	204.68	202.00	202.51	417,359
02 Jun 21	203.56000 -2.69	206.18	203.12	205.61	470,884
01 Jun 21	206.25000 +0.40	208.32	204.98	207.13	569,181
28 May 21	205.85001 -0.11	210.22	205.76	207.00	472,213
27 May 21	205.96001 +0.35	207.90	205.26	205.69	1,152,882
26 May 21	205.61000 -0.94	206.19	201.59	205.69	606,482
25 May 21	206.55000 +0.22	208.41	204.46	207.51	614,649
24 May 21	206.33000 +4.19	207.62	204.77	206.50	598,526
21 May 21	202.14000 +3.39	204.56	201.75	202.01	599,749
20 May 21	198.75000 +4.89	199.69	194.75	194.99	512,744
19 May 21	193.86000 +0.32	194.12	189.94	192.26	467,592
18 May 21	193.53999 -1.46	195.09	192.73	193.93	567,930
17 May 21	195.00000 -0.42	195.92	194.19	195.00	447,853
14 May 21	195.42000 +0.56	196.73	194.51	195.38	344,524
13 May 21	194.86000 +2.54	196.36	193.00	193.50	539,366
12 May 21	192.32001 -2.43	193.68	189.83	191.90	608,256
11 May 21	194.75000 +1.54	195.95	191.04	191.80	855,482
10 May 21	193.21001 -1.95	196.48	193.19	196.00	600,497
07 May 21	195.16000 +2.06	197.50	193.60	193.85	407,763
06 May 21	193.10001 +0.50	193.29	189.62	192.13	725,382
05 May 21	192.60001 +0.43	192.99	191.45	192.08	479,709
04 May 21	192.17000 -2.57	194.01	187.63	193.41	929,907
03 May 21	194.74001 +6.77	194.90	189.39	190.55	1,279,173
30 Apr 21	187.97000 -19.94	198.50	187.09	198.00	1,526,090
29 Apr 21	207.91000 -2.23	211.71	206.74	210.67	424,235
28 Apr 21	210.14000 -0.53	211.80	209.45	210.04	311,879
27 Apr 21	210.67000 -0.22	212.24	209.76	210.75	530,038
26 Apr 21	210.89000 +1.59	212.75	209.02	209.71	515,330
23 Apr 21	209.30000 +1.08	209.57	207.23	208.80	280,457
22 Apr 21	208.22000 -0.29	209.87	207.32	208.38	327,281
21 Apr 21	208.50999 +2.81	208.99	206.38	206.88	267,382
20 Apr 21	205.70000 +0.04	207.38	204.89	206.05	349,539
19 Apr 21	205.66000 -1.85	207.00	204.60	206.63	398,517
16 Apr 21	207.50999 +3.31	207.82	204.48	205.63	475,391
15 Apr 21	204.20000 -3.48	208.28	203.75	207.45	690,275
14 Apr 21	207.67999 +2.23	208.93	205.08	205.08	933,450
13 Apr 21	205.45000 +3.71	206.09	201.17	202.00	657,796
12 Apr 21	201.74001 +2.58	201.84	198.47	198.47	453,122
09 Apr 21	199.16000 +1.92	199.17	197.44	198.09	392,925
08 Apr 21	197.24001 +0.12	198.81	196.57	198.61	579,189
07 Apr 21	197.12000 +0.83	198.70	195.79	196.99	637,189
06 Apr 21	196.28999 +1.18	197.29	194.89	195.33	677,974
05 Apr 21	195.11000 +0.67	196.52	194.09	196.15	470,328
01 Apr 21	194.44000 +0.42	194.98	192.47	194.14	485,717
31 Mar 21	194.02000 +4.71	195.87	190.40	191.34	827,061
30 Mar 21	189.31000 -1.74	191.19	187.19	190.03	495,399
29 Mar 21	191.05000 +0.12	192.42	189.59	190.00	597,835
26 Mar 21	190.92999 +3.40	191.04	185.61	186.64	418,726
25 Mar 21	187.53000 -4.65	191.99	186.09	191.99	661,549
24 Mar 21	192.17999 +1.44	195.46	191.39	193.51	860,703
23 Mar 21	190.74001 +0.95	192.23	188.93	191.07	574,163
22 Mar 21	189.78999 +4.19	189.84	184.73	185.17	450,982
19 Mar 21	185.60001 +0.51	186.41	184.61	185.62	1,036,655
18 Mar 21	185.09000 -6.38	191.10	184.85	190.01	627,283
17 Mar 21	191.47000 -0.52	192.10	189.61	191.26	584,757
16 Mar 21	191.99001 +4.90	193.48	190.60	192.04	744,135
15 Mar 21	187.09000 +1.97	187.62	185.48	185.48	898,800
12 Mar 21	185.12000 -1.59	186.54	184.48	185.74	505,867
11 Mar 21	186.71001 +1.32	188.30	186.25	187.53	598,902
10 Mar 21	185.39000 +3.13	186.77	183.69	184.85	737,610
09 Mar 21	182.25999 +2.80	185.24	180.72	181.25	1,222,021
08 Mar 21	179.46001 -5.59	186.10	179.37	185.05	895,261
05 Mar 21	185.05000 +2.00	185.78	181.27	185.78	966,187
04 Mar 21	183.05000 -7.16	190.16	181.28	189.52	985,797
03 Mar 21	190.21001 -3.00	191.80	188.47	191.80	386,226
02 Mar 21	193.21001 -2.41	196.38	192.35	195.82	498,832
01 Mar 21	195.62000 +2.84	196.90	194.34	194.34	464,087
26 Feb 21	192.78000 -2.20	195.47	190.74	195.23	715,629
25 Feb 21	194.98000 -5.99	200.82	193.91	199.67	602,250
24 Feb 21	200.97000 +0.88	202.97	199.01	199.56	433,545
23 Feb 21	200.09000 +0.07	201.70	198.54	200.25	799,176
22 Feb 21	200.02000 -1.16	201.12	198.44	200.06	764,525
19 Feb 21	201.17999 +1.30	203.22	200.07	200.07	921,623
18 Feb 21	199.88000 +0.15	201.45	196.21	197.68	613,161
17 Feb 21	199.73000 +5.63	201.59	191.10	193.27	740,471
16 Feb 21	194.10001 -6.45	200.46	193.02	200.46	879,738
12 Feb 21	200.55000 +0.02	200.95	198.74	199.86	1,223,811
11 Feb 21	200.53000 +0.13	202.20	199.52	201.64	840,545
10 Feb 21	200.39999 +0.54	201.55	199.11	201.37	941,888
09 Feb 21	199.86000 -1.69	203.47	199.59	201.61	1,225,197
08 Feb 21	201.55000 -0.62	204.03	200.80	202.61	746,973
05 Feb 21	202.17000 -1.89	207.08	200.76	204.89	824,765
04 Feb 21	204.06000 +0.85	206.22	201.83	203.15	759,964
03 Feb 21	203.21001 -3.46	206.24	203.00	204.42	968,984
02 Feb 21	206.67000 +4.00	208.88	203.93	204.29	1,034,921
01 Feb 21	202.67000 +1.10	203.93	198.82	203.76	850,036
29 Jan 21	201.57001 -14.36	212.70	198.90	212.70	1,150,023
28 Jan 21	215.92999 +1.87	219.98	214.28	215.72	500,949
27 Jan 21	214.06000 -8.22	220.75	213.02	219.13	526,626
26 Jan 21	222.28000 +0.60	224.43	219.25	221.46	456,618
25 Jan 21	221.67999 +6.16	224.00	215.74	215.93	491,777
22 Jan 21	215.52000 -1.55	217.47	214.61	217.42	298,089
21 Jan 21	217.07001 -0.89	218.56	214.07	218.29	404,205
20 Jan 21	217.96001 +3.06	218.86	213.76	215.84	445,264
19 Jan 21	214.89999 +3.28	216.67	212.57	213.65	397,306
15 Jan 21	211.62000 -1.66	213.92	210.24	212.86	388,805
14 Jan 21	213.28000 -3.20	217.86	213.03	217.10	420,714
13 Jan 21	216.48000 -0.40	217.49	215.14	216.72	435,928
12 Jan 21	216.88000 -3.42	220.20	215.57	219.71	334,359
11 Jan 21	220.30000 +1.36	221.19	217.49	218.70	320,387
08 Jan 21	218.94000 +3.68	219.14	214.09	214.60	506,111
07 Jan 21	215.25999 +2.05	216.09	208.94	210.56	583,435
06 Jan 21	213.21001 -1.40	215.88	211.27	211.58	638,522
05 Jan 21	214.61000 +2.43	215.66	211.70	211.94	520,261
04 Jan 21	212.17999 -0.38	214.99	208.17	213.24	468,893
31 Dec 20	212.56000 +2.84	213.12	208.54	210.34	322,846
30 Dec 20	209.72000 -1.54	212.64	209.37	212.64	249,461
29 Dec 20	211.25999 -0.17	213.64	210.18	213.64	328,583
28 Dec 20	211.42999 -0.99	216.26	210.85	215.29	235,107
24 Dec 20	212.42000 +2.44	212.93	209.71	210.23	99,574
23 Dec 20	209.98000 -1.69	213.10	209.92	212.95	297,824
22 Dec 20	211.67000 -1.80	214.12	210.85	213.15	322,753
21 Dec 20	213.47000 -4.98	215.26	207.88	214.00	435,059
18 Dec 20	218.45000 +4.72	219.28	212.42	214.15	1,073,896
17 Dec 20	213.73000 +3.22	213.88	210.52	211.00	402,788
16 Dec 20	210.50999 +1.86	211.77	207.73	209.52	500,110
15 Dec 20	208.64999 +2.27	209.20	206.37	207.80	549,825
14 Dec 20	206.38000 +1.85	210.18	205.73	206.17	485,320
11 Dec 20	204.53000 -4.20	207.87	203.61	207.32	583,881
10 Dec 20	208.73000 -3.04	213.02	208.04	211.06	400,719
09 Dec 20	211.77000 -0.34	213.26	210.44	212.53	366,409
08 Dec 20	212.11000 +2.90	212.39	207.48	208.26	429,761
07 Dec 20	209.21001 -0.48	211.47	208.58	209.52	290,234
04 Dec 20	209.69000 +2.29	209.92	206.88	207.42	305,829
03 Dec 20	207.39999 -1.86	209.25	206.75	208.36	376,344
02 Dec 20	209.25999 -2.35	210.58	208.30	209.57	378,786
01 Dec 20	211.61000 +2.01	212.36	209.74	210.46	558,527
30 Nov 20	209.60001 -0.04	211.02	207.87	208.94	828,210
27 Nov 20	209.64000 +3.61	210.25	205.68	207.24	260,973
25 Nov 20	206.03000 -0.50	206.95	204.58	206.21	306,885
24 Nov 20	206.53000 -3.04	211.00	204.79	210.60	567,890
23 Nov 20	209.57001 -1.45	213.60	207.90	211.52	391,411
20 Nov 20	211.02000 -0.74	212.10	210.25	211.63	385,551
19 Nov 20	211.75999 +0.69	213.17	210.32	211.76	319,130
18 Nov 20	211.07001 -3.08	214.85	210.94	214.70	388,869
17 Nov 20	214.14999 -1.39	215.17	211.51	213.51	332,925
16 Nov 20	215.53999 +0.80	216.62	213.59	215.59	307,115
13 Nov 20	214.74001 +1.95	214.94	212.08	213.43	265,671
12 Nov 20	212.78999 -3.04	215.79	210.57	215.02	396,806
11 Nov 20	215.83000 +3.72	218.25	214.14	214.56	562,860
10 Nov 20	212.11000 -8.48	219.15	210.95	219.15	783,997
09 Nov 20	220.59000 +6.40	224.24	218.00	219.54	1,145,473
06 Nov 20	214.19000 +1.38	216.06	211.09	212.03	549,687
05 Nov 20	212.81000 +3.39	215.64	210.45	212.00	561,975
04 Nov 20	209.42000 +6.96	212.28	203.25	203.59	675,205
03 Nov 20	202.46001 +5.66	203.55	196.67	197.20	707,013
02 Nov 20	196.80000 +4.86	197.40	193.19	195.16	870,243
30 Oct 20	191.94000 +12.43	198.00	189.13	195.80	897,569
29 Oct 20	179.50999 -1.15	181.74	177.70	180.00	581,326
28 Oct 20	180.66000 -4.19	182.97	180.32	181.81	612,281
27 Oct 20	184.85001 +4.32	187.59	181.01	181.99	657,220
26 Oct 20	180.53000 -2.50	182.16	179.25	181.16	366,044
23 Oct 20	183.03000 +0.21	183.70	181.03	182.52	304,996
22 Oct 20	182.82001 +3.69	183.55	178.99	179.13	403,265
21 Oct 20	179.13000 -0.30	181.33	177.93	179.79	285,212
20 Oct 20	179.42999 +0.02	181.64	178.84	179.75	388,408
19 Oct 20	179.41000 -1.38	183.07	178.84	181.35	425,621
16 Oct 20	180.78999 +1.19	182.35	178.81	179.62	464,931
15 Oct 20	179.60001 +1.79	179.66	174.84	175.97	393,142
14 Oct 20	177.81000 +0.15	181.03	177.37	178.00	403,923
13 Oct 20	177.66000 +0.23	179.67	176.07	177.50	387,072
12 Oct 20	177.42999 +1.31	178.29	176.48	177.67	339,652
09 Oct 20	176.12000 +3.42	176.72	173.27	173.50	456,382
08 Oct 20	172.70000 +2.00	173.67	171.13	172.56	484,117
07 Oct 20	170.70000 +3.05	171.55	168.92	169.25	427,372
06 Oct 20	167.64999 -3.16	171.64	167.24	171.25	431,936
05 Oct 20	170.81000 +3.31	171.15	168.11	168.22	663,623
02 Oct 20	167.50000 -2.01	169.38	165.92	167.53	1,132,810
01 Oct 20	169.50999 -1.92	174.43	168.59	172.84	505,941
30 Sep 20	171.42999 -1.23	174.83	170.60	173.05	682,395
29 Sep 20	172.66000 +0.66	174.04	171.91	172.00	340,804
28 Sep 20	172.00000 +2.96	174.20	169.85	171.00	572,544
25 Sep 20	169.03999 +0.90	169.31	166.01	166.70	893,280
24 Sep 20	168.14000 -0.56	169.90	166.49	167.80	261,168
23 Sep 20	168.70000 -3.56	172.35	168.24	172.01	442,441
22 Sep 20	172.25999 +0.75	172.60	169.62	171.33	411,066
21 Sep 20	171.50999 +1.50	171.59	165.72	168.69	714,321
18 Sep 20	170.00999 -2.88	173.27	167.71	171.74	965,549
17 Sep 20	172.89000 -1.17	173.70	171.01	172.44	476,100
16 Sep 20	174.06000 -1.49	177.69	173.13	176.96	590,706
15 Sep 20	175.55000 +1.12	177.69	175.06	175.49	395,980
14 Sep 20	174.42999 +2.43	175.52	172.91	174.10	365,014
11 Sep 20	172.00000 -0.06	174.84	170.86	173.76	365,217
10 Sep 20	172.06000 -2.62	176.01	171.45	174.71	430,445
09 Sep 20	174.67999 +3.26	176.86	173.04	173.92	445,773
08 Sep 20	171.42000 -2.14	173.58	168.95	171.02	548,767
04 Sep 20	173.56000 -4.30	177.00	169.77	176.05	476,635
03 Sep 20	177.86000 -5.14	183.40	175.27	183.40	608,773
02 Sep 20	183.00000 +4.09	184.29	179.03	180.40	628,812
01 Sep 20	178.91000 -1.87	181.76	177.24	181.00	436,889
31 Aug 20	180.78000 +0.55	181.30	177.41	179.39	587,464
28 Aug 20	180.23000 -0.45	180.62	178.38	180.60	290,525
27 Aug 20	180.67999 +0.60	181.19	177.81	180.18	372,545
26 Aug 20	180.08000 +0.99	180.46	175.96	178.13	366,145
25 Aug 20	179.09000 +2.67	179.16	176.26	177.49	556,450
24 Aug 20	176.42000 -2.95	181.31	174.64	180.86	717,945
21 Aug 20	179.37000 -1.60	180.91	177.68	180.89	608,614
20 Aug 20	180.97000 -2.46	183.50	180.60	182.13	504,978
19 Aug 20	183.42999 +0.40	185.17	182.10	183.64	674,351
18 Aug 20	183.03000 -0.17	183.72	179.79	183.20	606,644
17 Aug 20	183.20000 +6.42	183.25	177.55	177.55	986,409
14 Aug 20	176.78000 -0.73	178.22	176.51	177.30	468,725
13 Aug 20	177.50999 +1.67	178.07	173.94	175.73	425,467
12 Aug 20	175.84000 +2.86	177.37	173.74	174.00	829,686
11 Aug 20	172.98000 -2.17	175.64	171.69	174.87	789,107
10 Aug 20	175.14999 +1.91	176.74	173.36	175.00	1,004,531
07 Aug 20	173.24001 -2.28	178.21	172.74	176.60	1,257,425
06 Aug 20	175.52000 -27.44	190.23	173.34	190.00	2,214,965
05 Aug 20	202.96001 +0.19	205.27	202.65	203.47	978,482
04 Aug 20	202.77000 +0.77	203.84	200.73	201.96	802,383
03 Aug 20	202.00000 -0.51	203.30	200.00	200.00	745,405
31 Jul 20	202.50999 -1.95	206.17	200.80	205.53	659,463
30 Jul 20	204.46001 +0.36	204.79	201.34	201.54	537,502
29 Jul 20	204.10001 +1.87	205.40	202.65	203.65	578,693
28 Jul 20	202.23000 -3.40	205.50	202.10	205.04	345,573
27 Jul 20	205.63000 +3.19	207.04	203.52	203.69	368,064
24 Jul 20	202.44000 -1.62	203.43	199.50	203.43	358,910
23 Jul 20	204.06000 -1.27	208.99	203.06	205.98	430,495
22 Jul 20	205.33000 +0.93	205.90	203.36	205.00	511,774
21 Jul 20	204.39999 +1.39	204.99	201.78	203.73	525,108
20 Jul 20	203.00999 +4.01	203.59	198.65	199.43	379,759
17 Jul 20	199.00000 +3.18	200.27	196.77	197.22	517,097
16 Jul 20	195.82001 -1.73	196.89	192.99	196.84	375,742
15 Jul 20	197.55000 +2.51	198.44	194.86	196.98	523,351
14 Jul 20	195.03999 +6.95	195.50	187.45	187.91	544,262
13 Jul 20	188.09000 -4.00	194.98	187.22	192.93	558,969
10 Jul 20	192.09000 -1.60	195.36	190.83	193.84	391,244
09 Jul 20	193.69000 +0.97	195.09	189.56	193.46	424,578
08 Jul 20	192.72000 +1.25	193.68	190.09	192.34	478,006
07 Jul 20	191.47000 -2.15	195.77	191.30	193.33	545,378
06 Jul 20	193.62000 +1.14	197.38	192.61	195.14	618,995
02 Jul 20	192.48000 +1.62	193.91	191.62	192.29	623,139
01 Jul 20	190.86000 -1.14	191.55	186.31	190.15	963,986
30 Jun 20	192.00000 +3.68	193.20	188.04	188.04	698,475
29 Jun 20	188.32001 +2.69	188.40	184.14	186.35	684,199
26 Jun 20	185.63000 -0.67	189.06	185.00	186.43	1,534,375
25 Jun 20	186.30000 +4.44	187.01	180.74	182.00	816,994
24 Jun 20	181.86000 -0.09	183.73	178.55	180.84	828,728
23 Jun 20	181.95000 +2.84	183.90	179.48	180.45	733,640
22 Jun 20	179.11000 +6.39	180.14	174.26	176.50	930,849
19 Jun 20	172.72000 -1.02	177.00	172.12	176.43	1,090,049
18 Jun 20	173.74001 +1.34	176.59	172.85	173.12	659,898
17 Jun 20	172.39999 +3.41	173.59	169.77	170.00	766,740
16 Jun 20	168.99001 +5.24	170.31	165.40	167.00	877,727
15 Jun 20	163.75000 +3.06	164.09	157.78	158.79	587,713
12 Jun 20	160.69000 +2.49	165.88	158.73	162.92	799,456
11 Jun 20	158.20000 -8.30	165.57	157.08	164.69	774,369
10 Jun 20	166.50000 +5.01	167.95	162.47	162.74	758,136
09 Jun 20	161.49001 -1.34	164.03	161.15	162.68	423,384
08 Jun 20	162.83000 +1.99	162.87	156.57	159.01	674,503
05 Jun 20	160.84000 +0.03	165.69	159.17	161.81	718,368
04 Jun 20	160.81000 -1.00	164.30	159.49	160.70	819,359
03 Jun 20	161.81000 +2.05	162.48	158.88	160.31	516,111
02 Jun 20	159.75999 -1.36	161.00	157.06	161.00	512,588
01 Jun 20	161.12000 +0.30	162.87	159.25	160.13	472,429
29 May 20	160.82001 +2.00	161.60	157.09	161.00	943,480
28 May 20	158.82001 +5.11	160.42	154.20	154.97	541,104
27 May 20	153.71001 -6.77	159.74	149.16	159.30	1,016,061
26 May 20	160.48000 -0.87	164.78	159.62	164.34	761,184
22 May 20	161.35001 +0.67	163.07	159.76	161.14	425,728
21 May 20	160.67999 -1.08	161.32	158.09	161.21	471,995
20 May 20	161.75999 -0.81	165.04	161.46	164.41	645,089
19 May 20	162.57001 -4.60	168.68	162.00	166.66	516,819
18 May 20	167.17000 +3.05	169.65	165.49	166.50	590,480
15 May 20	164.12000 +1.16	165.72	161.16	162.05	405,362
14 May 20	162.96001 -1.41	164.41	158.75	162.54	518,131
13 May 20	164.37000 -2.78	168.66	162.00	166.26	590,564
12 May 20	167.14999 -2.13	172.06	167.15	170.50	648,351
11 May 20	169.28000 +6.53	171.69	160.96	160.96	1,128,321
08 May 20	162.75000 +2.05	165.47	160.89	161.91	543,074
07 May 20	160.70000 +0.77	162.79	160.04	161.71	493,903
06 May 20	159.92999 +0.52	163.22	159.33	160.06	564,449
05 May 20	159.41000 +4.63	162.87	154.27	155.32	880,427
04 May 20	154.78000 -4.29	159.34	153.12	159.02	939,830
01 May 20	159.07001 +3.75	164.00	156.82	157.00	1,267,238
30 Apr 20	155.32001 -0.99	156.32	152.27	155.00	911,227
29 Apr 20	156.31000 -1.91	160.82	156.12	160.08	619,075
28 Apr 20	158.22000 -4.55	164.12	156.78	164.00	627,634
27 Apr 20	162.77000 +1.77	163.80	160.17	163.11	634,629
24 Apr 20	161.00000 +2.27	161.89	158.66	161.40	483,377
23 Apr 20	158.73000 -2.19	162.53	158.61	161.59	541,941
22 Apr 20	160.92000 +3.57	161.93	157.17	160.14	409,759
21 Apr 20	157.35001 -6.93	161.50	156.50	160.96	426,142
20 Apr 20	164.28000 -0.88	165.95	161.83	163.30	688,664
17 Apr 20	165.16000 +3.84	165.35	160.51	164.39	754,147
16 Apr 20	161.32001 +1.15	163.84	160.20	161.87	542,899
15 Apr 20	160.17000 -3.50	161.32	157.95	159.03	609,177
14 Apr 20	163.67000 +6.48	164.59	160.10	160.67	571,796
13 Apr 20	157.19000 -2.63	159.00	154.14	158.31	470,992
09 Apr 20	159.82001 +4.66	160.62	149.70	150.49	936,638
08 Apr 20	155.16000 +1.48	156.32	149.60	155.01	690,400
07 Apr 20	153.67999 -4.62	159.83	152.41	159.28	1,044,608
06 Apr 20	158.30000 +5.33	159.29	155.59	157.99	822,136
03 Apr 20	152.97000 +2.84	155.00	147.00	148.00	1,262,635
02 Apr 20	150.13000 +7.84	150.63	140.29	140.49	953,459
01 Apr 20	142.28999 -5.00	145.38	138.16	140.73	961,498
31 Mar 20	147.28999 -6.92	155.39	145.63	153.60	1,281,840
30 Mar 20	154.21001 +12.26	156.23	143.00	143.28	1,033,656
27 Mar 20	141.95000 -4.57	145.99	136.00	139.25	884,981
26 Mar 20	146.52000 +10.81	146.77	135.03	135.54	1,020,837
25 Mar 20	135.71001 +0.65	140.52	132.52	134.33	877,949
24 Mar 20	135.06000 +13.70	135.85	124.58	127.46	1,398,189
23 Mar 20	121.36000 +7.02	126.03	108.85	113.00	1,427,846
20 Mar 20	114.34000 -21.76	135.38	113.43	134.49	1,948,037
19 Mar 20	136.10001 -15.65	148.99	134.81	144.04	1,567,191
18 Mar 20	151.75000 -9.68	158.81	146.23	146.76	1,796,940
17 Mar 20	161.42999 +23.50	162.30	135.59	140.30	1,943,050
16 Mar 20	137.92999 -11.80	146.21	134.10	137.49	1,183,586
13 Mar 20	149.73000 +13.61	149.79	136.24	145.00	1,230,887
12 Mar 20	136.12000 -17.49	147.63	135.91	143.77	1,264,722
11 Mar 20	153.61000 -8.10	159.09	150.50	157.53	757,461
10 Mar 20	161.71001 +7.21	161.94	152.89	158.18	1,185,988
09 Mar 20	154.50000 -11.58	158.00	151.61	156.50	729,695
06 Mar 20	166.08000 -4.67	168.01	161.43	166.99	937,333
05 Mar 20	170.75000 -4.07	172.87	168.16	172.16	975,542
04 Mar 20	174.82001 +9.58	175.26	167.52	168.30	1,098,348
03 Mar 20	165.24001 -3.51	171.91	162.64	168.68	918,795
02 Mar 20	168.75000 +9.79	168.91	160.05	160.50	1,258,639
28 Feb 20	158.96001 -3.76	160.15	153.03	158.85	1,247,591
27 Feb 20	162.72000 -3.20	168.05	162.66	164.03	631,779
26 Feb 20	165.92000 +0.11	169.72	165.55	165.96	479,571
25 Feb 20	165.81000 -4.02	170.90	164.79	170.25	434,869
24 Feb 20	169.83000 -4.05	171.45	168.26	169.92	435,659
21 Feb 20	173.88000 -2.12	175.70	173.54	175.37	448,201
20 Feb 20	176.00000 -0.62	176.53	172.51	176.40	290,663
19 Feb 20	176.62000 +1.82	177.99	175.02	175.53	378,027
18 Feb 20	174.80000 -1.80	176.86	174.18	176.14	637,472
14 Feb 20	176.60001 +1.72	176.70	173.95	175.05	318,328
13 Feb 20	174.88000 +2.12	175.16	172.28	172.59	497,807
12 Feb 20	172.75999 -1.59	174.73	172.47	173.51	555,072
11 Feb 20	174.35001 +1.16	174.90	173.04	174.18	356,720
10 Feb 20	173.19000 +1.73	173.29	170.82	171.07	487,530
07 Feb 20	171.46001 +0.95	171.64	168.76	170.25	465,079
06 Feb 20	170.50999 +2.77	170.57	167.13	168.18	379,360
05 Feb 20	167.74001 +0.89	169.05	166.96	168.31	555,811
04 Feb 20	166.85001 +3.71	167.65	164.92	165.44	708,701
03 Feb 20	163.14000 +4.17	163.99	159.23	159.46	734,959
31 Jan 20	158.97000 -6.47	166.03	158.16	164.38	1,157,489
30 Jan 20	165.44000 -0.40	165.52	162.99	164.31	616,586
29 Jan 20	165.84000 +2.54	167.05	164.11	164.14	571,640
28 Jan 20	163.30000 +2.68	164.42	161.24	161.24	532,773
27 Jan 20	160.62000 -1.77	161.80	159.57	160.00	444,043
24 Jan 20	162.39000 +1.00	163.10	160.81	161.53	549,480
23 Jan 20	161.39000 -2.99	164.13	160.89	163.56	531,873
22 Jan 20	164.38000 +2.44	165.00	161.84	162.90	386,256
21 Jan 20	161.94000 +1.37	162.31	160.01	160.39	506,493
17 Jan 20	160.57001 -0.16	161.98	160.24	160.98	475,831
16 Jan 20	160.73000 +2.01	160.75	158.20	159.52	725,298
15 Jan 20	158.72000 +0.40	159.73	157.90	158.43	408,888
14 Jan 20	158.32001 +0.05	158.42	156.95	157.48	312,111
13 Jan 20	158.27000 +1.38	158.58	156.45	157.40	383,627
10 Jan 20	156.89000 -0.69	158.46	155.87	158.00	392,924
09 Jan 20	157.58000 +1.31	158.43	156.57	157.08	444,666
08 Jan 20	156.27000 +1.12	157.50	154.18	155.73	474,772
07 Jan 20	155.14999 -0.88	156.09	154.73	155.01	352,234
06 Jan 20	156.03000 +0.74	156.12	153.85	154.96	449,113
03 Jan 20	155.28999 -0.82	155.94	153.12	154.09	417,165
02 Jan 20	156.11000 +1.14	156.17	154.04	155.40	444,151
31 Dec 19	154.97000 +0.38	155.16	153.57	154.22	503,144
30 Dec 19	154.59000 -1.61	156.69	154.16	156.21	288,008
27 Dec 19	156.20000 +0.41	156.38	155.09	156.23	308,946
26 Dec 19	155.78999 -0.91	156.66	155.07	156.66	253,554
24 Dec 19	156.70000 +1.01	156.93	154.90	155.66	120,887
23 Dec 19	155.69000 -0.24	156.42	155.00	155.53	409,085
20 Dec 19	155.92999 -0.11	157.86	155.56	157.36	1,102,226
19 Dec 19	156.03999 +0.02	156.67	155.14	156.65	466,611
18 Dec 19	156.02000 -0.46	157.25	155.07	156.66	766,215
17 Dec 19	156.48000 +0.48	156.74	154.52	156.48	512,497
16 Dec 19	156.00000 +2.37	156.20	154.26	154.71	1,021,664
13 Dec 19	153.63000 +1.38	153.96	151.31	151.43	584,311
12 Dec 19	152.25000 +1.77	152.53	150.37	150.80	453,504
11 Dec 19	150.48000 +1.50	150.55	148.62	149.11	348,380
10 Dec 19	148.98000 -0.34	149.92	148.56	149.63	321,631
09 Dec 19	149.32001 -1.27	151.34	149.04	150.84	391,153
06 Dec 19	150.59000 +0.41	151.60	150.48	151.46	314,058
05 Dec 19	150.17999 +0.03	150.57	149.39	150.29	516,724
04 Dec 19	150.14999 +0.68	150.56	148.85	149.46	511,746
03 Dec 19	149.47000 +0.46	150.00	147.17	147.39	632,462
02 Dec 19	149.00999 -0.59	149.94	147.73	149.89	351,544
29 Nov 19	149.60001 -1.23	151.30	148.84	150.60	255,668
27 Nov 19	150.83000 +1.25	151.14	149.15	149.95	420,064
26 Nov 19	149.58000 +3.27	149.76	146.68	147.43	1,261,603
25 Nov 19	146.31000 +1.06	146.94	145.01	145.08	397,086
22 Nov 19	145.25000 -1.09	146.63	144.56	146.63	588,435
21 Nov 19	146.34000 -3.30	148.98	145.75	148.98	697,382
20 Nov 19	149.64000 +0.25	151.46	148.13	148.64	459,842
19 Nov 19	149.39000 +1.61	149.94	148.00	148.58	401,955
18 Nov 19	147.78000 +0.68	148.49	146.57	146.70	451,805
15 Nov 19	147.10001 +1.68	147.38	145.60	145.60	549,386
14 Nov 19	145.42000 +0.14	146.01	145.00	145.46	314,205
13 Nov 19	145.28000 +1.13	145.57	143.37	143.82	342,738
12 Nov 19	144.14999 +0.27	145.75	143.36	143.60	325,334
11 Nov 19	143.88000 +0.03	145.14	143.07	143.60	237,366
08 Nov 19	143.85001 +1.67	144.70	141.81	141.81	382,440
07 Nov 19	142.17999 -1.07	143.97	141.38	143.78	738,623
06 Nov 19	143.25000 -1.13	144.47	142.78	143.74	456,970
05 Nov 19	144.38000 -3.11	147.50	144.08	147.50	563,005
04 Nov 19	147.49001 +0.06	148.78	146.15	147.85	591,117
01 Nov 19	147.42999 -0.49	149.96	147.38	148.92	455,152
31 Oct 19	147.92000 +0.69	148.97	146.92	147.27	706,343
30 Oct 19	147.23000 +0.55	147.90	145.36	145.97	463,405
29 Oct 19	146.67999 +1.23	147.63	144.01	145.00	584,432
28 Oct 19	145.45000 +1.19	145.59	141.73	144.11	798,793
25 Oct 19	144.25999 +16.53	147.37	141.29	145.00	1,639,485
24 Oct 19	127.73000 +0.99	129.24	126.42	127.45	521,418
23 Oct 19	126.74000 +0.22	127.80	126.26	127.00	387,461
22 Oct 19	126.52000 -4.00	131.46	126.32	131.09	542,389
21 Oct 19	130.52000 -0.69	131.83	130.12	131.81	477,527
18 Oct 19	131.21001 -0.42	131.92	129.95	130.99	492,328
17 Oct 19	131.63000 +0.47	132.72	131.20	131.20	407,898
16 Oct 19	131.16000 +0.71	132.00	130.34	131.58	624,615
15 Oct 19	130.45000 +1.23	131.03	129.87	130.01	420,361
14 Oct 19	129.22000 -0.44	130.19	128.99	129.95	355,019
11 Oct 19	129.66000 -0.81	131.86	129.59	130.99	515,826
10 Oct 19	130.47000 -1.71	131.56	128.89	131.56	483,769
09 Oct 19	132.17999 +1.95	132.65	131.64	131.80	322,941
08 Oct 19	130.23000 -1.95	131.77	129.84	131.52	427,119
07 Oct 19	132.17999 -0.22	132.96	131.63	131.73	366,443
04 Oct 19	132.39999 +2.11	132.44	130.85	131.33	357,155
03 Oct 19	130.28999 +1.41	130.53	127.40	128.62	663,972
02 Oct 19	128.88000 -4.71	133.13	128.07	132.59	594,711
01 Oct 19	133.59000 -1.52	135.88	132.94	135.13	512,168
30 Sep 19	135.11000 +1.51	136.23	133.68	134.14	460,725
27 Sep 19	133.60001 -1.01	135.54	133.07	134.83	401,024
26 Sep 19	134.61000 -1.40	136.61	134.43	136.58	358,511
25 Sep 19	136.00999 +0.39	136.29	134.76	136.12	326,598
24 Sep 19	135.62000 +0.11	137.93	135.29	136.43	447,235
23 Sep 19	135.50999 +0.98	136.66	134.27	134.47	578,780
20 Sep 19	134.53000 +1.02	135.10	132.30	133.41	761,740
19 Sep 19	133.50999 +0.93	134.09	132.40	133.01	580,313
18 Sep 19	132.58000 -1.35	134.04	131.06	133.90	717,190
17 Sep 19	133.92999 +3.22	134.37	131.15	131.40	731,649
16 Sep 19	130.71001 -1.48	132.76	130.53	131.63	585,713
13 Sep 19	132.19000 -1.77	133.79	131.24	133.72	637,588
12 Sep 19	133.96001 +0.27	136.20	133.79	134.95	683,806
11 Sep 19	133.69000 -0.67	135.22	132.77	133.41	625,532
10 Sep 19	134.36000 -0.75	134.72	130.75	134.10	632,240
09 Sep 19	135.11000 -5.19	140.07	134.86	140.07	601,687
06 Sep 19	140.30000 -0.03	141.25	139.60	140.70	431,066
05 Sep 19	140.33000 +2.50	140.60	138.08	139.21	476,594
04 Sep 19	137.83000 +0.06	138.99	137.18	138.60	379,257
03 Sep 19	137.77000 -1.53	138.55	136.57	138.11	411,959
30 Aug 19	139.30000 +0.92	139.76	137.47	139.21	620,150
29 Aug 19	138.38000 +1.35	138.81	136.91	138.00	383,693
28 Aug 19	137.03000 +1.05	137.12	135.63	135.63	375,321
27 Aug 19	135.98000 +0.86	136.63	134.73	135.53	364,004
26 Aug 19	135.12000 +2.94	135.17	132.68	133.25	355,208
23 Aug 19	132.17999 -3.86	136.19	131.35	135.97	529,521
22 Aug 19	136.03999 -0.52	137.07	134.83	136.76	319,729
21 Aug 19	136.56000 +1.24	137.38	135.85	136.11	280,333
20 Aug 19	135.32001 -0.68	136.89	135.23	136.37	539,136
19 Aug 19	136.00000 +1.56	136.25	135.18	135.67	541,122
16 Aug 19	134.44000 +2.11	134.63	132.83	133.26	572,196
15 Aug 19	132.33000 +1.18	132.89	130.69	131.12	323,107
14 Aug 19	131.14999 -3.84	134.74	131.04	133.41	490,350
13 Aug 19	134.99001 +3.38	135.45	131.15	131.15	540,094
12 Aug 19	131.61000 +0.21	132.87	131.13	131.37	583,804
09 Aug 19	131.39999 -0.01	132.15	130.23	131.00	492,596
08 Aug 19	131.41000 +2.41	131.62	128.49	128.77	479,374
07 Aug 19	129.00000 -0.43	129.53	125.62	127.30	555,399
06 Aug 19	129.42999 +2.53	129.54	126.85	127.57	496,537
05 Aug 19	126.90000 -3.38	129.32	125.77	129.30	770,019
02 Aug 19	130.28000 -1.27	132.87	129.13	132.59	499,540
01 Aug 19	131.55000 +2.85	133.17	129.15	129.72	706,606
31 Jul 19	128.70000 -1.52	130.77	127.54	130.16	557,023
30 Jul 19	130.22000 +0.81	131.58	129.14	129.14	595,804
29 Jul 19	129.41000 +2.54	129.52	126.62	128.58	833,369
26 Jul 19	126.87000 +3.03	132.88	125.58	130.00	1,198,270
25 Jul 19	123.84000 -1.62	124.91	123.27	124.85	528,716
24 Jul 19	125.46000 +1.63	125.50	123.03	124.01	497,397
23 Jul 19	123.83000 +0.19	124.06	121.91	123.25	400,453
22 Jul 19	123.64000 +0.18	124.73	123.29	123.86	502,205
19 Jul 19	123.46000 -1.30	125.79	123.41	125.22	444,647
18 Jul 19	124.76000 +0.98	125.32	123.80	123.94	411,220
17 Jul 19	123.78000 +0.41	124.41	122.24	122.77	440,801
16 Jul 19	123.37000 -0.38	124.15	122.75	123.94	411,467
15 Jul 19	123.75000 -0.64	124.85	123.64	124.50	536,585
12 Jul 19	124.39000 -0.33	124.61	123.19	124.50	398,287
11 Jul 19	124.72000 +0.72	124.90	123.78	124.73	501,552
10 Jul 19	124.00000 -0.02	124.94	123.95	124.40	367,400
09 Jul 19	124.02000 +0.21	124.08	122.76	123.10	539,577
08 Jul 19	123.81000 -0.52	124.40	123.23	123.73	523,105
05 Jul 19	124.33000 +0.45	124.68	122.66	123.38	316,533
03 Jul 19	123.88000 +0.51	124.73	123.09	123.62	378,687
02 Jul 19	123.37000 -0.39	123.74	122.63	123.63	437,143
01 Jul 19	123.76000 +1.73	123.83	122.03	123.17	539,708
28 Jun 19	122.03000 +1.43	122.10	120.36	120.60	802,072
27 Jun 19	120.60000 +1.10	120.78	119.45	119.91	303,215
26 Jun 19	119.50000 -0.39	120.40	118.00	120.06	427,114
25 Jun 19	119.89000 -1.28	121.39	119.61	120.86	692,876
24 Jun 19	121.17000 +1.10	121.25	119.70	120.00	455,079
21 Jun 19	120.07000 -3.20	122.41	119.91	122.36	1,102,441
20 Jun 19	123.27000 +2.73	123.33	121.40	121.86	632,285
19 Jun 19	120.54000 +0.91	121.00	119.78	119.85	653,989
18 Jun 19	119.63000 +1.13	119.81	118.98	119.50	483,957
17 Jun 19	118.50000 +0.41	119.28	118.21	118.44	479,801
14 Jun 19	118.09000 -1.35	119.58	117.77	119.28	597,577
13 Jun 19	119.44000 -0.09	119.98	118.60	119.50	285,738
12 Jun 19	119.53000 +1.34	119.65	118.12	118.18	465,630
11 Jun 19	118.19000 -0.14	120.00	117.35	119.06	323,523
10 Jun 19	118.33000 +0.93	118.93	116.84	117.49	453,863
07 Jun 19	117.40000 +0.51	117.98	116.38	116.46	438,832
06 Jun 19	116.89000 +1.76	117.57	115.02	115.37	540,123
05 Jun 19	115.13000 +1.06	115.53	114.49	115.00	480,459
04 Jun 19	114.07000 +1.31	114.56	112.43	113.42	502,181
03 Jun 19	112.76000 -1.36	114.81	112.46	114.01	607,637
31 May 19	114.12000 +0.82	114.50	111.91	112.86	520,060
30 May 19	113.30000 +1.13	113.65	112.19	112.34	344,611
29 May 19	112.17000 -1.21	113.33	111.58	113.07	439,657
28 May 19	113.38000 -0.51	115.56	113.35	114.49	1,266,089
24 May 19	113.89000 +1.15	114.36	112.56	112.85	396,281
23 May 19	112.74000 -0.38	112.88	111.27	112.25	698,569
22 May 19	113.12000 +0.63	113.29	112.09	112.46	378,497
21 May 19	112.49000 +0.43	113.38	112.00	112.71	265,286
20 May 19	112.06000 -0.72	112.80	111.65	112.52	379,730
17 May 19	112.78000 -0.65	114.16	112.14	112.14	627,234
16 May 19	113.43000 +0.61	114.65	112.68	112.89	521,211
15 May 19	112.82000 +0.76	113.04	110.97	111.70	520,137
14 May 19	112.06000 +1.21	112.76	110.76	111.23	404,671
13 May 19	110.85000 -1.24	111.28	109.10	110.42	661,078
10 May 19	112.09000 +0.04	112.51	109.06	111.49	475,214
09 May 19	112.05000 +0.63	112.19	109.52	110.60	504,382
08 May 19	111.42000 -0.92	112.21	110.45	111.93	631,183
07 May 19	112.34000 -0.29	112.99	111.68	111.92	830,538
06 May 19	112.63000 -0.05	112.73	110.35	111.33	1,049,083
03 May 19	112.68000 +6.94	114.90	110.23	112.06	1,332,314
02 May 19	105.74000 +1.29	105.84	103.62	104.13	934,751
01 May 19	104.45000 -0.06	105.37	104.02	104.51	657,779
30 Apr 19	104.51000 +1.44	104.69	102.56	102.98	691,208
29 Apr 19	103.07000 -0.87	104.07	102.64	103.74	549,536
26 Apr 19	103.94000 +1.69	103.98	102.18	102.63	435,299
25 Apr 19	102.25000 +0.52	102.69	100.94	101.63	699,004
24 Apr 19	101.73000 +0.24	102.32	101.01	101.44	553,295
23 Apr 19	101.49000 +1.48	101.95	99.54	100.24	735,904
22 Apr 19	100.01000 +0.79	101.14	98.31	98.78	600,506
18 Apr 19	99.22000 +1.85	99.45	96.81	98.03	822,578
17 Apr 19	97.37000 -4.48	101.85	97.34	101.55	813,764
16 Apr 19	101.85000 -1.25	104.24	101.81	103.60	715,500
15 Apr 19	103.10000 +0.82	103.16	102.20	102.29	725,732
12 Apr 19	102.28000 +1.44	102.57	101.31	101.50	590,900
11 Apr 19	100.84000 -0.78	101.59	100.32	101.55	1,143,907
10 Apr 19	101.62000 +0.27	102.49	100.86	101.31	514,455
09 Apr 19	101.35000 -0.11	102.00	100.92	101.40	490,533
08 Apr 19	101.46000 +0.55	101.71	100.35	101.13	725,192
05 Apr 19	100.91000 -0.39	101.93	99.85	100.62	975,460
04 Apr 19	101.30000 -1.70	102.43	100.85	101.68	720,210
03 Apr 19	103.00000 -2.01	105.40	102.78	105.21	1,783,798
02 Apr 19	105.01000 +0.34	105.25	103.85	104.43	624,386
01 Apr 19	104.67000 +0.70	105.18	103.83	104.86	700,679
29 Mar 19	103.97000 +1.27	104.08	102.76	102.99	985,398
28 Mar 19	102.70000 +1.20	102.77	101.71	101.73	539,455
27 Mar 19	101.50000 -0.82	102.33	100.46	101.78	630,825
26 Mar 19	102.32000 +0.90	103.46	101.87	101.98	658,330
25 Mar 19	101.42000 +1.28	101.76	99.47	99.98	560,557
22 Mar 19	100.14000 -0.83	101.91	100.11	100.75	599,181
21 Mar 19	100.97000 +2.16	101.23	98.47	98.47	676,810
20 Mar 19	98.81000 +0.91	100.80	98.45	99.13	1,467,856
19 Mar 19	97.90000 +0.50	98.19	97.07	97.66	1,101,087
18 Mar 19	97.40000 -2.97	100.61	96.94	100.36	1,915,720
15 Mar 19	100.37000 -0.63	101.73	100.20	100.90	2,279,428
14 Mar 19	101.00000 -1.63	102.57	100.96	102.57	972,503
13 Mar 19	102.63000 -0.14	103.49	102.40	102.96	872,163
12 Mar 19	102.77000 +1.37	103.15	101.77	101.85	983,801
11 Mar 19	101.40000 +0.40	101.90	100.83	101.15	1,100,114
08 Mar 19	101.00000 +0.51	101.34	100.08	100.29	998,810
07 Mar 19	100.49000 -0.12	101.07	99.81	100.60	1,143,216
06 Mar 19	100.61000 -1.82	102.45	100.57	102.45	758,892
05 Mar 19	102.43000 +0.53	102.68	100.61	101.90	668,020
04 Mar 19	101.90000 -1.21	103.71	101.01	103.61	916,781
01 Mar 19	103.11000 +0.68	103.29	102.22	102.80	672,845
28 Feb 19	102.43000 +0.61	103.48	102.09	103.00	1,812,488
27 Feb 19	101.82000 +1.02	102.08	100.53	100.53	832,459
26 Feb 19	100.80000 -0.86	101.73	100.34	101.73	835,626
25 Feb 19	101.66000 +0.42	102.13	101.36	101.37	583,871
22 Feb 19	101.24000 +1.14	101.46	100.08	100.30	604,040
21 Feb 19	100.10000 +0.33	100.28	99.51	99.83	966,583
20 Feb 19	99.77000 +0.02	99.82	98.46	99.43	1,354,628
19 Feb 19	99.75000 -0.70	101.08	99.64	100.44	1,030,376
15 Feb 19	100.45000 +1.01	100.49	99.56	99.95	853,575
14 Feb 19	99.44000 +0.51	99.89	98.63	98.99	1,011,531
13 Feb 19	98.93000 +0.72	99.40	97.82	98.48	1,193,396
12 Feb 19	98.21000 +1.00	98.37	97.12	97.95	1,202,222
11 Feb 19	97.21000 +0.40	97.74	96.63	96.84	1,095,577
08 Feb 19	96.81000 +1.09	97.20	95.67	96.66	1,538,000
07 Feb 19	95.72000 +0.13	96.07	94.59	95.52	1,159,355
06 Feb 19	95.59000 +0.43	95.92	94.81	94.89	1,089,495
05 Feb 19	95.16000 +0.83	96.24	94.76	94.81	1,709,937
04 Feb 19	94.33000 +0.71	94.63	92.91	93.50	1,257,675
01 Feb 19	93.62000 -1.55	95.83	92.73	95.09	1,701,126
31 Jan 19	95.17000 +1.43	95.38	93.82	94.48	2,150,836
30 Jan 19	93.74000 +1.70	94.09	91.66	92.30	2,254,655
29 Jan 19	92.04000 +0.48	92.96	90.64	92.82	2,344,708
28 Jan 19	91.56000 -3.00	94.17	90.68	94.17	3,239,473
25 Jan 19	94.56000 -22.74	100.57	94.24	100.41	5,883,253
24 Jan 19	117.30000 +0.08	117.35	116.13	117.27	669,983
23 Jan 19	117.22000 -0.25	117.71	115.37	117.71	592,117
22 Jan 19	117.47000 -0.37	117.72	116.55	116.98	701,608
18 Jan 19	117.84000 +0.43	118.50	116.96	118.18	1,028,540
17 Jan 19	117.41000 +0.52	117.84	116.06	116.28	775,605
16 Jan 19	116.89000 +1.22	118.13	115.96	116.00	874,363
15 Jan 19	115.67000 +2.09	116.25	113.95	114.13	1,099,446
14 Jan 19	113.58000 -1.23	114.41	113.28	114.24	572,327
11 Jan 19	114.81000 -0.58	115.01	113.83	114.81	464,000
10 Jan 19	115.39000 +0.84	115.47	112.98	113.94	424,313
09 Jan 19	114.55000 +1.04	115.28	113.00	113.88	730,281
08 Jan 19	113.51000 +2.29	113.56	111.35	112.00	708,761
07 Jan 19	111.22000 +1.03	112.60	109.63	110.34	702,422
04 Jan 19	110.19000 +3.71	112.38	107.84	108.19	1,406,642
03 Jan 19	106.48000 -5.29	110.93	106.32	110.93	1,372,664
02 Jan 19	111.77000 -2.10	113.26	111.28	111.99	1,042,321
31 Dec 18	113.87000 +1.83	114.99	112.33	112.50	960,284
28 Dec 18	112.04000 +0.90	113.24	110.11	111.86	856,447
27 Dec 18	111.14000 +2.26	111.15	107.05	107.89	956,816
26 Dec 18	108.88000 +5.36	108.95	103.78	103.78	669,470
24 Dec 18	103.52000 -2.93	106.72	103.20	106.22	478,653
21 Dec 18	106.45000 -1.02	109.19	106.02	107.18	1,791,489
20 Dec 18	107.47000 -2.06	109.87	106.73	109.12	941,579
19 Dec 18	109.53000 -2.12	113.12	109.22	111.72	973,289
18 Dec 18	111.65000 +0.89	112.24	110.48	111.07	1,105,886
17 Dec 18	110.76000 -2.17	112.71	109.79	112.56	1,392,343
14 Dec 18	112.93000 -2.40	114.25	112.17	114.25	1,218,415
13 Dec 18	115.33000 +0.17	116.12	114.67	115.64	949,511
12 Dec 18	115.16000 +1.22	116.32	114.65	114.92	1,102,588
11 Dec 18	113.94000 +1.04	114.81	113.37	113.72	1,089,855
10 Dec 18	112.90000 +2.91	113.16	110.11	110.26	1,047,077
07 Dec 18	109.99000 -2.36	112.18	109.43	111.87	1,175,581
06 Dec 18	112.35000 +0.22	112.37	110.16	110.88	1,445,222
04 Dec 18	112.13000 -0.90	113.45	111.42	112.62	1,852,980
03 Dec 18	113.03000 +1.24	113.08	111.68	112.00	799,342
30 Nov 18	111.79000 +1.29	112.10	109.42	110.45	1,494,094
29 Nov 18	110.50000 +1.63	111.27	108.23	108.46	984,167
28 Nov 18	108.87000 +3.28	108.97	105.65	105.71	962,552
27 Nov 18	105.59000 +0.85	105.84	103.52	104.24	829,909
26 Nov 18	104.74000 +1.05	104.82	103.39	104.59	561,378
23 Nov 18	103.69000 +0.84	104.00	102.31	102.31	299,093
21 Nov 18	102.85000 +1.24	103.41	101.54	102.10	659,872
20 Nov 18	101.61000 -0.96	102.26	100.82	101.70	989,606
19 Nov 18	102.57000 -1.61	104.33	101.38	104.09	1,267,925
16 Nov 18	104.18000 -0.05	105.39	102.33	102.72	869,807
15 Nov 18	104.23000 +2.59	104.27	100.89	101.44	567,257
14 Nov 18	101.64000 -0.06	103.00	100.84	102.75	513,630
13 Nov 18	101.70000 -2.04	103.94	101.04	103.21	751,345
12 Nov 18	103.74000 -3.20	107.00	103.36	106.77	625,158
09 Nov 18	106.94000 -1.58	108.26	105.94	108.03	470,520
08 Nov 18	108.52000 +0.93	108.78	106.86	106.97	544,705
07 Nov 18	107.59000 +2.60	107.81	104.58	104.82	928,605
06 Nov 18	104.99000 -0.01	105.35	104.40	105.04	626,258
05 Nov 18	105.00000 -0.71	106.07	104.82	105.97	854,610
02 Nov 18	105.71000 -0.29	107.88	104.79	106.99	709,758
01 Nov 18	106.00000 +0.08	106.46	104.68	105.59	843,348
31 Oct 18	105.92000 +0.73	107.28	105.17	105.62	1,129,799
30 Oct 18	105.19000 +2.03	105.25	103.33	103.76	764,111
29 Oct 18	103.16000 -0.94	105.76	101.75	105.29	1,214,050
26 Oct 18	104.10000 +5.60	104.80	99.78	100.94	1,953,191
25 Oct 18	98.50000 +0.44	99.26	96.36	98.08	1,179,022
24 Oct 18	98.06000 -2.57	101.30	97.79	100.43	669,296
23 Oct 18	100.63000 -2.00	101.33	98.83	101.25	945,862
22 Oct 18	102.63000 -0.35	103.37	101.85	102.50	783,281
19 Oct 18	102.98000 -2.05	105.44	102.72	105.31	729,227
18 Oct 18	105.03000 -1.63	106.64	104.27	106.16	713,599
17 Oct 18	106.66000 +0.65	106.86	105.44	105.82	449,456
16 Oct 18	106.01000 +3.32	106.08	103.18	103.39	637,799
15 Oct 18	102.69000 -0.56	103.88	102.20	103.16	549,788
12 Oct 18	103.25000 +1.41	104.35	102.00	103.41	653,525
11 Oct 18	101.84000 -1.32	104.22	101.16	102.61	878,049
10 Oct 18	103.16000 -3.14	106.16	103.05	106.15	697,044
09 Oct 18	106.30000 -1.57	108.19	106.10	107.14	620,386
08 Oct 18	107.87000 -1.94	109.80	106.71	109.78	548,794
05 Oct 18	109.81000 +0.02	110.56	108.61	109.94	551,428
04 Oct 18	109.79000 -1.96	111.63	109.19	111.57	543,365
03 Oct 18	111.75000 -2.12	114.03	111.65	113.95	592,300
02 Oct 18	113.87000 -1.30	114.77	113.31	114.77	768,550
01 Oct 18	115.17000 -0.17	116.64	114.99	115.88	377,060
28 Sep 18	115.34000 +0.75	115.40	114.20	114.50	564,142
27 Sep 18	114.59000 -0.96	115.65	114.42	115.60	473,926
26 Sep 18	115.55000 +0.19	116.54	114.88	115.28	897,368
25 Sep 18	115.36000 +1.37	115.53	114.15	114.36	769,884
24 Sep 18	113.99000 +0.16	114.26	113.29	113.50	426,155
21 Sep 18	113.83000 +0.35	114.85	113.61	113.67	1,089,194
20 Sep 18	113.48000 +0.87	113.58	112.47	113.12	463,440
19 Sep 18	112.61000 -0.82	113.54	112.34	112.99	498,989
18 Sep 18	113.43000 +0.67	113.71	112.41	112.48	877,023
17 Sep 18	112.76000 -1.47	114.50	112.48	114.30	676,597
14 Sep 18	114.23000 +0.15	114.48	113.65	114.23	598,842
13 Sep 18	114.08000 +2.43	114.10	111.97	112.02	874,539
12 Sep 18	111.65000 +0.32	111.84	111.02	111.37	409,835
11 Sep 18	111.33000 -0.68	111.76	110.21	110.80	667,668
10 Sep 18	112.01000 -0.03	112.76	111.95	112.47	514,298
07 Sep 18	112.04000 +0.11	112.87	111.35	111.85	454,884
06 Sep 18	111.93000 -0.05	112.46	110.50	111.25	624,543
05 Sep 18	111.98000 +0.13	112.01	110.50	111.85	672,127
04 Sep 18	111.85000 +0.44	111.99	111.17	111.26	554,751
31 Aug 18	111.41000 -0.99	112.66	111.10	112.17	732,535
30 Aug 18	112.40000 +0.02	112.80	112.08	112.38	419,464
29 Aug 18	112.38000 +0.85	112.66	111.36	111.44	631,459
28 Aug 18	111.53000 +0.79	112.48	110.73	110.74	774,791
27 Aug 18	110.74000 +1.84	110.79	109.10	109.20	602,184
24 Aug 18	108.90000 +0.65	109.23	108.30	108.30	478,940
23 Aug 18	108.25000 +1.00	108.45	107.20	107.49	916,464
22 Aug 18	107.25000 +0.38	107.56	106.54	106.73	639,122
21 Aug 18	106.87000 +0.47	107.41	106.48	107.01	987,590
20 Aug 18	106.40000 -0.40	107.27	106.20	107.19	885,533
17 Aug 18	106.80000 -0.04	107.24	106.25	107.04	755,135
16 Aug 18	106.84000 -0.30	107.86	106.68	107.68	754,862
15 Aug 18	107.14000 -1.12	107.59	106.22	107.45	504,628
14 Aug 18	108.26000 +1.53	108.68	106.74	107.17	828,915
13 Aug 18	106.73000 -1.05	108.78	106.68	107.94	633,632
10 Aug 18	107.78000 -0.31	108.27	107.24	107.43	536,522
09 Aug 18	108.09000 +0.17	109.62	107.68	107.89	684,912
08 Aug 18	107.92000 +0.18	108.38	107.17	107.65	643,965
07 Aug 18	107.74000 +0.94	107.80	106.67	106.82	1,124,670
06 Aug 18	106.80000 +2.06	107.16	104.82	104.82	1,018,562
03 Aug 18	104.74000 -3.87	106.48	102.75	106.22	1,329,985
02 Aug 18	108.61000 +1.63	108.84	106.47	106.47	979,221
01 Aug 18	106.98000 +1.20	107.35	105.46	105.68	820,687
31 Jul 18	105.78000 +1.13	106.13	104.88	104.98	824,539
30 Jul 18	104.65000 -1.83	106.29	104.37	106.29	831,938
27 Jul 18	106.48000 -2.18	108.97	105.92	108.89	550,747
26 Jul 18	108.66000 -0.67	109.06	107.90	109.00	668,199
25 Jul 18	109.33000 +0.35	109.67	108.25	108.35	868,376
24 Jul 18	108.98000 -0.07	109.78	108.54	109.73	491,980
23 Jul 18	109.05000 -0.28	109.27	108.48	108.78	487,233
20 Jul 18	109.33000 +0.52	109.97	108.98	109.01	613,101
19 Jul 18	108.81000 +0.29	109.30	107.62	108.42	617,899
18 Jul 18	108.52000 -0.86	109.73	108.45	109.63	662,333
17 Jul 18	109.38000 +0.41	109.69	108.53	108.53	735,301
16 Jul 18	108.97000 -0.15	109.28	108.26	109.05	545,018
13 Jul 18	109.12000 +0.10	109.63	108.78	109.22	459,075
12 Jul 18	109.02000 +1.45	109.21	108.07	108.16	680,503
11 Jul 18	107.57000 -0.43	108.39	104.66	104.66	701,980
10 Jul 18	108.00000 +0.77	108.55	107.31	107.64	740,885
09 Jul 18	107.23000 +0.41	107.54	106.55	106.60	642,081
06 Jul 18	106.82000 +1.56	107.40	106.00	106.52	469,481
05 Jul 18	105.26000 +1.74	105.48	103.80	104.36	941,625
03 Jul 18	103.52000 -0.26	104.18	103.18	103.49	382,791
02 Jul 18	103.78000 +0.20	103.79	102.56	102.70	617,125
29 Jun 18	103.58000 -0.50	105.05	103.55	104.33	838,066
28 Jun 18	104.08000 +0.65	104.38	102.07	103.41	460,856
27 Jun 18	103.43000 -2.95	106.15	103.30	106.12	853,688
26 Jun 18	106.38000 +0.86	107.10	105.53	105.68	564,631
25 Jun 18	105.52000 -2.41	107.93	104.45	107.85	749,438
22 Jun 18	107.93000 +0.90	108.29	106.95	107.24	1,062,627
21 Jun 18	107.03000 +0.22	107.59	106.22	106.88	432,617
20 Jun 18	106.81000 +0.71	107.50	106.55	106.67	388,224
19 Jun 18	106.10000 -0.18	106.14	105.20	105.67	556,533
18 Jun 18	106.28000 +0.48	106.57	104.72	105.39	671,996
15 Jun 18	105.80000 -0.96	106.83	105.25	106.76	1,010,335
14 Jun 18	106.76000 -0.04	107.63	106.45	106.79	626,749
13 Jun 18	106.80000 -0.15	107.67	106.43	107.02	523,989
12 Jun 18	106.95000 +0.39	107.45	106.34	106.46	535,214
11 Jun 18	106.56000 -0.23	107.18	106.21	106.80	369,421
08 Jun 18	106.79000 +0.88	106.80	105.58	105.70	345,169
07 Jun 18	105.91000 -0.75	106.97	105.21	106.87	435,885
06 Jun 18	106.66000 +1.10	106.67	105.44	105.80	439,652
05 Jun 18	105.56000 +0.43	105.93	104.64	104.89	562,705
04 Jun 18	105.13000 +1.57	105.15	103.45	103.75	590,228
01 Jun 18	103.56000 +0.75	103.73	102.48	103.02	1,000,500
31 May 18	102.81000 +0.24	103.48	101.90	102.50	1,641,550
30 May 18	102.57000 +1.47	103.19	101.36	101.50	604,786
29 May 18	101.10000 -2.02	102.28	100.57	102.17	823,694
25 May 18	103.12000 -0.01	103.36	102.89	103.23	487,483
24 May 18	103.13000 +0.41	103.60	102.14	102.66	756,415
23 May 18	102.72000 +0.68	102.86	101.59	101.66	447,133
22 May 18	102.04000 -0.81	102.82	101.51	102.81	552,108
21 May 18	102.85000 +1.22	103.00	101.70	102.28	421,326
18 May 18	101.63000 +0.20	102.17	101.11	101.26	457,801
17 May 18	101.43000 -0.96	102.36	100.85	102.22	486,227
16 May 18	102.39000 +1.21	102.76	101.23	101.41	459,363
15 May 18	101.18000 -0.97	101.94	100.94	101.52	533,749
14 May 18	102.15000 +0.16	102.91	101.49	101.74	440,341
11 May 18	101.99000 +0.92	102.13	100.64	100.94	690,078
10 May 18	101.07000 +2.91	101.40	99.68	100.08	795,615
09 May 18	98.16000 +0.33	98.90	97.35	97.61	427,248
08 May 18	97.83000 -0.02	98.42	96.99	97.77	627,573
07 May 18	97.85000 +0.13	98.70	97.48	97.79	728,356
04 May 18	97.72000 +0.74	98.11	95.45	96.56	498,580
03 May 18	96.98000 +1.16	97.43	94.70	95.91	755,731
02 May 18	95.82000 +0.70	96.74	95.54	95.95	932,506
01 May 18	95.12000 +0.48	95.16	94.35	94.72	1,288,306
30 Apr 18	94.64000 +0.25	96.28	94.53	95.61	1,119,999
27 Apr 18	94.39000 -2.81	97.86	93.35	97.63	1,338,478
26 Apr 18	97.20000 +0.75	97.47	95.81	96.40	697,845
25 Apr 18	96.45000 -0.11	96.56	95.53	96.48	477,015
24 Apr 18	96.56000 -1.38	98.09	95.42	97.93	625,179
23 Apr 18	97.94000 -0.86	99.55	97.38	98.24	874,972
20 Apr 18	98.80000 -1.57	100.08	98.22	100.02	650,535
19 Apr 18	100.37000 -0.80	100.90	99.97	100.90	389,702
18 Apr 18	101.17000 +0.45	101.61	99.84	100.80	429,532
17 Apr 18	100.72000 +1.02	100.88	99.49	100.20	573,784
16 Apr 18	99.70000 +0.85	100.16	98.94	99.36	520,425
13 Apr 18	98.85000 +0.35	99.59	98.40	99.00	760,550
12 Apr 18	98.50000 +2.06	98.80	96.68	96.85	678,045
11 Apr 18	96.44000 -0.22	96.83	95.67	95.83	538,550
10 Apr 18	96.66000 +2.01	97.17	95.35	95.91	485,307
09 Apr 18	94.65000 +1.03	95.66	94.08	94.30	442,362
06 Apr 18	93.62000 -1.59	96.02	92.92	94.98	580,498
05 Apr 18	95.21000 -0.63	96.27	93.62	94.51	873,967
04 Apr 18	95.84000 -1.08	96.17	93.08	94.35	954,288
03 Apr 18	96.92000 +1.12	97.23	95.20	96.19	579,584
02 Apr 18	95.80000 -2.67	98.52	94.86	98.48	746,182
29 Mar 18	98.47000 +2.22	99.07	95.14	95.65	834,510
28 Mar 18	96.25000 -1.03	97.10	95.41	97.10	549,024
27 Mar 18	97.28000 -0.99	98.82	96.54	98.50	572,349
26 Mar 18	98.27000 +2.80	98.45	96.14	96.70	411,457
23 Mar 18	95.47000 -1.01	97.37	95.39	96.34	756,932
22 Mar 18	96.48000 -1.85	98.00	96.42	97.26	564,965
21 Mar 18	98.33000 +0.15	99.25	98.14	98.38	380,962
20 Mar 18	98.18000 +0.43	98.61	97.65	98.30	376,327
19 Mar 18	97.75000 -0.44	98.69	96.57	97.88	917,619
16 Mar 18	98.19000 +0.08	98.74	97.85	97.85	871,791
15 Mar 18	98.11000 -0.48	98.70	97.83	98.53	350,034
14 Mar 18	98.59000 -0.30	99.49	98.00	99.49	360,489
13 Mar 18	98.89000 -0.65	99.97	98.59	99.56	369,846
12 Mar 18	99.54000 -0.14	99.81	99.16	99.52	332,426
09 Mar 18	99.68000 +2.07	99.69	97.80	98.39	426,063
08 Mar 18	97.61000 +0.96	97.89	96.83	97.23	336,628
07 Mar 18	96.65000 +0.47	96.96	95.29	95.29	459,132
06 Mar 18	96.18000 +0.74	96.32	95.21	95.47	323,252
05 Mar 18	95.44000 +0.52	95.99	93.62	94.08	628,050
02 Mar 18	94.92000 +0.96	95.15	93.03	93.18	444,933
01 Mar 18	93.96000 -1.31	95.13	92.75	94.87	648,174
28 Feb 18	95.27000 -0.23	96.93	95.06	96.03	594,402
27 Feb 18	95.50000 -0.90	97.55	95.50	96.51	736,890
26 Feb 18	96.40000 +0.98	96.58	95.02	95.44	691,829
23 Feb 18	95.42000 +1.64	95.45	93.46	94.43	412,685
22 Feb 18	93.78000 +0.58	94.90	93.55	93.79	715,843
21 Feb 18	93.20000 +0.37	94.95	93.15	93.40	640,270
20 Feb 18	92.83000 -0.98	93.73	92.60	93.00	655,346
16 Feb 18	93.81000 -0.38	95.15	93.76	93.91	778,697
15 Feb 18	94.19000 +0.72	94.43	92.80	93.23	621,963
14 Feb 18	93.47000 +1.95	93.85	90.41	90.63	748,347
13 Feb 18	91.52000 -0.21	91.95	90.21	90.89	423,274
12 Feb 18	91.73000 +0.68	92.44	90.47	91.73	662,458
09 Feb 18	91.05000 +1.79	91.81	87.67	90.26	812,276
08 Feb 18	89.26000 -3.33	92.96	89.22	92.52	762,939
07 Feb 18	92.59000 -2.46	94.93	92.56	93.32	845,810
06 Feb 18	95.05000 +1.72	95.52	91.47	91.79	1,202,495
05 Feb 18	93.33000 -3.64	97.41	93.14	95.99	1,001,908
02 Feb 18	96.97000 -2.68	99.14	96.82	98.75	760,811
01 Feb 18	99.65000 -1.14	101.37	99.29	100.25	742,316
31 Jan 18	100.79000 +0.12	101.49	100.08	101.23	793,740
30 Jan 18	100.67000 -2.15	102.25	98.90	99.88	1,253,003
29 Jan 18	102.82000 +0.02	103.58	102.44	102.80	721,126
26 Jan 18	102.80000 +1.18	102.98	101.20	101.78	659,619
25 Jan 18	101.62000 +1.40	101.95	99.75	100.68	900,711
24 Jan 18	100.22000 -0.13	100.89	99.25	99.60	1,919,133
23 Jan 18	100.35000 +12.84	104.78	97.37	98.73	4,687,725
22 Jan 18	87.51000 -1.17	88.65	87.10	88.37	1,059,297
19 Jan 18	88.68000 -0.11	89.72	88.51	89.21	855,069
18 Jan 18	88.79000 +0.06	89.21	87.91	88.15	567,780
17 Jan 18	88.73000 +0.87	89.10	87.81	88.27	569,227
16 Jan 18	87.86000 +0.08	88.33	87.60	88.18	559,429
12 Jan 18	87.78000 +0.74	87.94	86.67	87.13	339,177
11 Jan 18	87.04000 -0.06	87.06	86.26	86.49	337,867
10 Jan 18	87.10000 -0.90	87.61	86.44	87.32	340,011
09 Jan 18	88.00000 -0.19	88.47	87.22	87.93	463,477
08 Jan 18	88.19000 +0.50	88.49	87.24	87.67	713,552
05 Jan 18	87.69000 +1.15	87.69	86.12	86.59	531,585
04 Jan 18	86.54000 +0.12	86.85	86.23	86.54	627,529
03 Jan 18	86.42000 +0.89	86.65	85.31	85.38	480,780
02 Jan 18	85.53000 +0.84	86.12	84.93	85.20	328,464
29 Dec 17	84.69000 -1.57	86.33	84.67	86.33	404,492
28 Dec 17	86.26000 +0.50	86.30	85.61	85.75	301,598
27 Dec 17	85.76000 +0.17	86.02	85.17	85.56	257,800
26 Dec 17	85.59000 +0.48	86.07	85.27	85.27	281,324
22 Dec 17	85.11000 +0.13	85.50	84.64	85.09	249,561
21 Dec 17	84.98000 -0.59	85.93	84.70	85.66	460,206
20 Dec 17	85.57000 -0.55	86.30	85.53	86.20	469,713
19 Dec 17	86.12000 +0.42	86.45	85.53	86.07	404,699
18 Dec 17	85.70000 +0.41	86.52	85.49	85.71	487,048
15 Dec 17	85.29000 +1.36	85.58	84.37	84.51	1,272,614
14 Dec 17	83.93000 -1.08	84.96	83.88	84.79	562,588
13 Dec 17	85.01000 -0.83	85.98	85.01	85.33	654,161
12 Dec 17	85.84000 -0.60	86.70	85.28	85.60	492,282
11 Dec 17	86.44000 +0.07	86.51	85.87	86.30	396,894
08 Dec 17	86.37000 +0.60	86.54	85.53	85.85	546,820
07 Dec 17	85.77000 +0.59	86.03	84.93	85.17	454,384
06 Dec 17	85.18000 +0.83	85.28	84.04	84.33	444,448
05 Dec 17	84.35000 +0.78	85.07	83.60	83.88	580,065
04 Dec 17	83.57000 -0.68	84.72	83.57	84.31	953,883
01 Dec 17	84.25000 -1.15	85.38	82.81	85.36	726,071
30 Nov 17	85.40000 +0.15	86.50	85.08	85.37	1,042,338
29 Nov 17	85.25000 +0.06	85.49	84.82	84.82	406,455
28 Nov 17	85.19000 +0.51	85.50	84.09	84.71	520,096
27 Nov 17	84.68000 -0.43	85.01	84.38	84.90	506,907
24 Nov 17	85.11000 -0.16	85.56	84.49	85.27	153,592
22 Nov 17	85.27000 -0.39	85.41	84.77	85.41	637,396
21 Nov 17	85.66000 +0.95	85.69	84.36	84.83	611,351
20 Nov 17	84.71000 +0.08	84.73	83.54	84.60	422,701
17 Nov 17	84.63000 -0.35	84.91	83.65	84.84	459,026
16 Nov 17	84.98000 +0.73	85.20	84.27	84.29	649,936
15 Nov 17	84.25000 +0.03	84.44	83.37	84.00	497,242
14 Nov 17	84.22000 +0.22	84.25	82.77	83.52	668,625
13 Nov 17	84.00000 +0.94	84.37	81.90	82.39	899,409
10 Nov 17	83.06000 +0.34	83.07	81.52	82.32	374,872
09 Nov 17	82.72000 +0.53	82.90	81.97	82.05	597,955
08 Nov 17	82.19000 -0.30	82.75	81.78	82.16	1,230,801
07 Nov 17	82.49000 -0.75	83.38	82.36	83.24	824,762
06 Nov 17	83.24000 +0.12	83.93	82.65	83.20	450,214
03 Nov 17	83.12000 +0.26	83.73	81.75	82.09	1,129,005
02 Nov 17	82.86000 -2.91	84.89	82.33	84.68	1,132,453
01 Nov 17	85.77000 +1.59	85.88	84.50	84.68	988,930
31 Oct 17	84.18000 +1.19	84.32	83.20	83.35	715,233
30 Oct 17	82.99000 -1.43	84.55	82.74	84.55	1,142,861
27 Oct 17	84.42000 +5.81	87.81	81.01	81.88	1,970,511
26 Oct 17	78.61000 +0.21	79.65	77.87	78.53	832,714
25 Oct 17	78.40000 -0.65	79.91	77.71	78.58	582,571
24 Oct 17	79.05000 -0.77	79.28	78.50	78.99	674,510
23 Oct 17	79.82000 +0.82	80.60	78.60	78.60	652,406
20 Oct 17	79.00000 +0.21	79.44	78.61	79.18	462,619
19 Oct 17	78.79000 -0.08	78.87	77.75	78.55	337,602
18 Oct 17	78.87000 +0.45	79.13	78.46	78.88	422,700
17 Oct 17	78.42000 +0.69	78.51	77.51	77.75	279,016
16 Oct 17	77.73000 +0.10	78.02	77.33	77.62	449,615
13 Oct 17	77.63000 +0.04	78.06	77.27	77.81	465,788
12 Oct 17	77.59000 +1.04	77.64	76.80	76.90	538,782
11 Oct 17	76.55000 +0.34	76.82	76.02	76.41	411,206
10 Oct 17	76.21000 +0.07	76.27	75.62	76.11	443,325
09 Oct 17	76.14000 -1.11	77.23	75.95	77.11	388,446
06 Oct 17	77.25000 -0.05	77.36	76.76	76.93	352,525
05 Oct 17	77.30000 +0.03	77.65	76.91	77.26	425,924
04 Oct 17	77.27000 +0.74	77.38	76.32	76.45	491,235
03 Oct 17	76.53000 -0.88	77.80	76.18	77.32	528,835
02 Oct 17	77.41000 +0.45	77.44	76.56	76.94	349,797
29 Sep 17	76.96000 +0.85	77.00	75.83	76.01	422,006
28 Sep 17	76.11000 -0.05	76.76	75.83	76.53	445,592
27 Sep 17	76.16000 -0.14	76.80	75.28	76.62	667,368
26 Sep 17	76.30000 -0.90	76.99	76.28	76.76	445,904
25 Sep 17	77.20000 -0.18	77.60	76.62	77.35	500,954
22 Sep 17	77.38000 +0.06	77.60	77.12	77.17	600,244
21 Sep 17	77.32000 -2.28	78.75	77.22	78.50	768,918
20 Sep 17	79.60000 +0.15	80.04	78.96	79.59	361,933
19 Sep 17	79.45000 -0.08	79.64	78.87	79.53	439,416
18 Sep 17	79.53000 +0.30	79.97	79.30	79.64	439,029
15 Sep 17	79.23000 -1.32	80.50	79.20	80.45	1,232,677
14 Sep 17	80.55000 +0.94	80.61	79.12	79.40	783,582
13 Sep 17	79.61000 -1.27	80.85	79.22	80.79	667,582
12 Sep 17	80.88000 -0.50	81.29	80.56	81.26	606,003
11 Sep 17	81.38000 +1.54	81.87	80.01	80.59	697,673
08 Sep 17	79.84000 +1.02	80.38	78.87	79.01	557,442
07 Sep 17	78.82000 +1.16	78.86	77.07	77.76	569,423
06 Sep 17	77.66000 +1.06	77.78	76.57	76.77	395,203
05 Sep 17	76.60000 -0.99	77.50	76.26	77.30	850,090
01 Sep 17	77.59000 +0.01	77.95	77.06	77.56	424,640
31 Aug 17	77.58000 +2.00	77.68	75.75	76.00	736,659
30 Aug 17	75.58000 +0.63	75.76	74.95	74.95	437,525
29 Aug 17	74.95000 -0.59	75.68	74.87	75.04	491,837
28 Aug 17	75.54000 +1.34	75.54	74.23	74.23	617,911
25 Aug 17	74.20000 +0.30	74.41	73.85	74.30	457,727
24 Aug 17	73.90000 -0.01	74.16	73.57	73.82	436,913
23 Aug 17	73.91000 -0.64	74.65	73.75	74.44	508,806
22 Aug 17	74.55000 +1.11	74.85	73.49	73.52	500,294
21 Aug 17	73.44000 +0.37	73.53	72.74	73.06	285,594
18 Aug 17	73.07000 +0.28	73.26	72.49	72.82	524,965
17 Aug 17	72.79000 +0.09	73.49	72.78	72.94	446,830
16 Aug 17	72.70000 +0.26	72.96	72.50	72.68	462,396
15 Aug 17	72.44000 -1.18	73.30	72.44	73.30	504,844
14 Aug 17	73.62000 +1.06	73.65	72.96	73.02	445,866
11 Aug 17	72.56000 -0.06	73.27	72.52	72.62	427,178
10 Aug 17	72.62000 -1.50	73.99	72.56	73.83	692,264
09 Aug 17	74.12000 -0.28	74.21	73.50	74.13	843,805
08 Aug 17	74.40000 -0.65	75.27	74.11	74.94	907,229
07 Aug 17	75.05000 -0.04	75.47	74.60	75.16	572,393
04 Aug 17	75.09000 +1.64	75.44	74.10	74.20	1,181,364
03 Aug 17	73.45000 +0.94	73.69	72.10	72.10	1,243,835
02 Aug 17	72.51000 -4.97	77.48	71.29	77.48	4,356,000
01 Aug 17	77.48000 +0.36	78.37	77.06	77.49	1,015,340
31 Jul 17	77.12000 -0.27	77.72	76.83	77.65	1,268,995
28 Jul 17	77.39000 -0.07	77.69	76.58	77.38	732,056
27 Jul 17	77.46000 -0.20	78.19	77.32	77.78	871,242
26 Jul 17	77.66000 -0.02	78.88	77.39	77.65	1,663,065
25 Jul 17	77.68000 +0.49	79.63	77.35	77.69	30,258,580
24 Jul 17	77.19000 +0.19	77.33	76.56	77.09	1,065,422
21 Jul 17	77.00000 -1.03	78.24	76.68	78.04	1,267,883
20 Jul 17	78.03000 -0.03	79.00	77.75	78.83	1,885,433
19 Jul 17	78.06000 +0.54	78.24	77.23	77.50	489,058
18 Jul 17	77.52000 -0.10	77.70	77.06	77.23	344,114
17 Jul 17	77.62000 +0.03	77.82	77.01	77.51	417,805
14 Jul 17	77.59000 +0.47	77.99	77.29	77.43	806,147
13 Jul 17	77.12000 +0.02	77.50	76.15	77.50	379,927
12 Jul 17	77.10000 +0.67	77.42	76.44	76.95	591,372
11 Jul 17	76.43000 -0.39	76.81	75.83	76.70	741,865
10 Jul 17	76.82000 +0.00	77.18	76.58	76.63	645,256
07 Jul 17	76.82000 +0.78	77.11	75.48	75.95	422,271
06 Jul 17	76.04000 -1.04	76.86	75.95	76.85	1,012,598
05 Jul 17	77.08000 -0.71	77.35	75.77	77.10	862,862
03 Jul 17	77.79000 -0.08	77.82	77.06	77.40	358,021
30 Jun 17	77.87000 +0.78	78.14	77.24	77.45	524,951
29 Jun 17	77.09000 -0.08	77.78	76.41	77.53	424,601
28 Jun 17	77.17000 +0.15	77.63	76.52	77.59	523,964
27 Jun 17	77.02000 -0.67	77.95	76.97	77.90	345,945
26 Jun 17	77.69000 -0.75	78.53	77.65	78.45	951,898
23 Jun 17	78.44000 +0.81	78.57	77.53	77.79	671,167
22 Jun 17	77.63000 -0.76	78.45	77.56	78.38	523,532
21 Jun 17	78.39000 -0.08	79.44	78.10	79.00	1,080,075
20 Jun 17	78.47000 -0.44	78.92	78.10	78.69	769,008
19 Jun 17	78.91000 +1.81	79.22	77.09	77.09	999,217
16 Jun 17	77.10000 +0.93	77.45	75.81	76.14	1,307,240
15 Jun 17	76.17000 +0.82	76.19	75.00	75.37	739,146
14 Jun 17	75.35000 +0.19	76.00	74.92	75.21	559,526
13 Jun 17	75.16000 +2.12	75.54	73.51	73.51	747,266
12 Jun 17	73.04000 -0.44	73.67	72.03	73.48	465,184
09 Jun 17	73.48000 +0.21	73.83	72.79	73.19	646,656
08 Jun 17	73.27000 -0.05	73.59	73.01	73.31	443,708
07 Jun 17	73.32000 +0.77	73.36	72.50	72.75	393,675
06 Jun 17	72.55000 -0.20	73.01	72.47	72.47	401,507
05 Jun 17	72.75000 +0.79	72.88	72.41	72.75	773,848
02 Jun 17	71.96000 +0.06	72.64	71.73	72.10	607,311
01 Jun 17	71.90000 +0.80	71.90	70.78	71.02	505,061
31 May 17	71.10000 +1.10	71.30	70.00	70.31	844,237
30 May 17	70.00000 -0.07	70.12	69.59	69.91	2,318,350
26 May 17	70.07000 +0.02	70.19	69.68	69.96	238,181
25 May 17	70.05000 +0.12	70.39	69.97	70.15	360,476
24 May 17	69.93000 +0.33	70.15	69.61	69.81	517,988
23 May 17	69.60000 +0.09	69.96	69.28	69.65	604,585
22 May 17	69.51000 +1.11	69.59	68.41	68.56	470,915
19 May 17	68.40000 +0.90	68.52	67.61	68.00	324,356
18 May 17	67.50000 -0.16	67.90	67.15	67.81	450,091
17 May 17	67.66000 -0.82	68.30	67.47	67.79	472,659
16 May 17	68.48000 -0.41	69.32	68.29	69.09	310,741
15 May 17	68.89000 +0.53	68.96	68.41	68.41	525,643
12 May 17	68.36000 +0.43	68.45	67.95	68.04	490,841
11 May 17	67.93000 -0.27	68.15	67.65	68.01	522,067
10 May 17	68.20000 +0.74	68.24	67.33	67.51	561,681
09 May 17	67.46000 -1.09	68.23	67.16	68.15	727,599
08 May 17	68.55000 -0.84	69.25	68.35	69.15	623,616
05 May 17	69.39000 +0.39	69.78	68.95	69.22	515,596
04 May 17	69.00000 +0.05	69.15	68.44	68.89	460,149
03 May 17	68.95000 -0.84	69.84	68.84	69.64	831,151
02 May 17	69.79000 +0.87	70.51	68.96	69.01	1,118,673
01 May 17	68.92000 +0.93	68.96	67.71	68.58	1,073,982
28 Apr 17	67.99000 -4.86	70.33	67.04	67.20	30,202
27 Apr 17	72.85000 +1.10	73.07	71.25	71.45	1,386,255
26 Apr 17	71.75000 +0.81	71.94	70.67	70.99	1,153,658
25 Apr 17	70.94000 +0.20	71.24	70.78	71.01	867,011
24 Apr 17	70.74000 +0.90	70.86	69.89	70.26	882,163
21 Apr 17	69.84000 +0.22	69.93	68.35	68.96	1,183,393
20 Apr 17	69.62000 +0.52	69.78	68.21	68.69	620,243
19 Apr 17	69.10000 +0.45	69.17	68.58	69.01	473,623
18 Apr 17	68.65000 -0.60	69.15	68.61	68.86	420,714
17 Apr 17	69.25000 +1.13	69.36	68.37	68.37	449,247
13 Apr 17	68.12000 -0.29	68.54	67.92	68.19	446,041
12 Apr 17	68.41000 -1.02	69.23	67.86	67.86	515,787
11 Apr 17	69.43000 +0.45	69.47	68.70	68.97	672,253
10 Apr 17	68.98000 -0.05	69.41	68.79	69.08	456,061
07 Apr 17	69.03000 -0.02	69.29	68.85	68.85	604,072
06 Apr 17	69.05000 -0.21	69.56	68.79	69.25	1,002,753
05 Apr 17	69.26000 -1.29	70.75	69.11	70.45	1,404,751
04 Apr 17	70.55000 -0.83	71.63	70.40	71.38	687,696
03 Apr 17	71.38000 -0.59	71.88	70.75	71.65	649,602
31 Mar 17	71.97000 +0.45	72.18	71.25	71.32	540,995
30 Mar 17	71.52000 -0.96	72.26	71.49	72.11	471,624
29 Mar 17	72.48000 +0.52	72.80	71.97	71.97	701,901
28 Mar 17	71.96000 +0.28	72.16	71.12	71.55	815,106
27 Mar 17	71.68000 +0.11	71.75	70.90	71.46	407,754
24 Mar 17	71.57000 +0.26	72.02	71.10	71.31	616,249
23 Mar 17	71.31000 +0.02	72.09	71.04	71.18	611,189
22 Mar 17	71.29000 +0.57	71.45	70.11	70.61	469,354
21 Mar 17	70.72000 -0.59	72.38	70.57	71.88	594,042
20 Mar 17	71.31000 -0.33	71.90	71.25	71.79	432,413
17 Mar 17	71.64000 +0.36	71.96	71.04	71.04	916,704
16 Mar 17	71.28000 -0.21	71.56	70.90	70.90	355,658
15 Mar 17	71.49000 +0.49	71.63	70.89	71.21	700,368
14 Mar 17	71.00000 -0.68	71.60	70.86	71.43	440,078
13 Mar 17	71.68000 +0.24	71.75	71.01	71.23	495,821
10 Mar 17	71.44000 +0.66	71.48	71.06	71.48	614,344
09 Mar 17	70.78000 +0.05	71.24	70.39	70.88	448,730
08 Mar 17	70.73000 -0.79	71.60	70.70	71.30	729,741
07 Mar 17	71.52000 -0.30	71.88	71.38	71.79	614,379
06 Mar 17	71.82000 -0.56	72.02	71.32	71.67	522,328
03 Mar 17	72.38000 -0.10	72.46	71.84	72.22	347,790
02 Mar 17	72.48000 -0.47	73.46	72.37	72.37	579,598
01 Mar 17	72.95000 +0.92	73.06	72.00	72.08	498,307
28 Feb 17	72.03000 +0.01	72.34	71.87	71.97	602,898
27 Feb 17	72.02000 +0.06	72.41	71.46	72.19	602,990
24 Feb 17	71.96000 +0.34	72.03	70.71	70.71	487,404
23 Feb 17	71.62000 -0.76	72.28	71.21	72.12	665,486
22 Feb 17	72.38000 +0.17	72.70	71.92	72.22	939,174
21 Feb 17	72.21000 -0.06	72.38	71.63	72.11	999,674
17 Feb 17	72.27000 +0.35	72.35	71.54	71.54	396,030
16 Feb 17	71.92000 +0.22	72.30	71.46	72.07	584,946
15 Feb 17	71.70000 +0.63	71.70	70.96	71.02	579,688
14 Feb 17	71.07000 +0.21	71.23	70.38	70.38	801,607
13 Feb 17	70.86000 +0.63	71.01	69.98	70.06	1,070,851
10 Feb 17	70.23000 +0.43	70.24	69.45	69.79	631,427
09 Feb 17	69.80000 +0.44	69.84	69.17	69.22	579,934
08 Feb 17	69.36000 +0.43	69.63	68.24	68.47	1,006,149
07 Feb 17	68.93000 +0.24	69.03	68.42	68.42	1,040,055
06 Feb 17	68.69000 +0.48	68.71	67.30	67.60	1,006,664
03 Feb 17	68.21000 +1.21	68.26	67.00	67.16	625,899
02 Feb 17	67.00000 +0.05	67.24	66.41	66.92	1,123,310
01 Feb 17	66.95000 -0.59	67.60	66.18	67.44	1,019,982
31 Jan 17	67.54000 -0.16	68.01	67.12	67.84	1,164,814
30 Jan 17	67.70000 -0.44	68.10	67.29	67.77	1,080,771
27 Jan 17	68.14000 -0.25	69.07	67.91	68.64	682,402
26 Jan 17	68.39000 -1.46	69.99	68.12	69.85	1,257,356
25 Jan 17	69.85000 +0.13	70.59	69.19	69.50	1,676,618
24 Jan 17	69.72000 +6.12	70.76	67.32	69.08	4,248,912
23 Jan 17	63.60000 -0.05	63.64	62.64	62.64	1,420,485
20 Jan 17	63.65000 +0.75	63.91	63.06	63.27	614,342
19 Jan 17	62.90000 -0.39	63.53	62.71	63.30	601,171
18 Jan 17	63.29000 -0.89	63.58	62.75	63.39	1,022,290
17 Jan 17	64.18000 -1.15	64.70	63.64	64.64	1,231,969
13 Jan 17	65.33000 +1.07	65.78	64.52	64.68	696,496
12 Jan 17	64.26000 +0.15	64.32	63.26	63.69	529,077
11 Jan 17	64.11000 -0.14	64.29	63.22	63.33	783,129
10 Jan 17	64.25000 +0.99	64.26	62.89	62.89	630,201
09 Jan 17	63.26000 +1.12	63.38	62.04	62.08	482,795
06 Jan 17	62.14000 +0.27	62.37	61.75	61.95	481,935
05 Jan 17	61.87000 -0.48	62.62	61.63	62.52	626,986
04 Jan 17	62.35000 +0.40	62.40	61.72	62.24	759,520
03 Jan 17	61.95000 -0.10	62.10	61.22	62.10	573,876
30 Dec 16	62.05000 -0.39	62.58	61.82	62.50	532,751
29 Dec 16	62.44000 +0.76	62.45	61.75	61.82	631,443
28 Dec 16	61.68000 -0.18	62.41	61.54	62.19	515,093
27 Dec 16	61.86000 -0.17	62.61	61.79	61.98	343,747
23 Dec 16	62.03000 +0.41	62.18	61.40	61.40	417,884
22 Dec 16	61.62000 +0.00	61.90	61.31	61.56	590,737
21 Dec 16	61.62000 -0.41	62.15	61.47	61.80	609,929
20 Dec 16	62.03000 -0.27	62.30	61.27	62.30	1,027,984
19 Dec 16	62.30000 -0.23	62.73	62.09	62.09	679,291
16 Dec 16	62.53000 +0.22	63.07	60.13	61.97	2,096,679
15 Dec 16	62.31000 +0.10	62.54	61.55	61.63	702,317
14 Dec 16	62.21000 -0.43	62.88	61.97	62.53	668,234
13 Dec 16	62.64000 -0.13	63.41	62.40	62.66	1,194,946
12 Dec 16	62.77000 +0.54	62.91	61.76	62.00	683,277
09 Dec 16	62.23000 +0.86	62.29	61.12	61.50	591,561
08 Dec 16	61.37000 +1.03	61.39	60.26	60.26	654,089
07 Dec 16	60.34000 +0.56	60.59	58.71	59.84	702,379
06 Dec 16	59.78000 -0.15	59.93	58.73	59.93	778,772
05 Dec 16	59.93000 +0.41	60.07	59.54	59.74	795,616
02 Dec 16	59.52000 -0.04	60.03	59.27	59.45	729,240
01 Dec 16	59.56000 -1.92	61.47	59.35	61.29	938,707
30 Nov 16	61.48000 -0.63	61.97	61.37	61.84	1,639,075
29 Nov 16	62.11000 +1.50	62.36	60.77	60.84	2,484,904
28 Nov 16	60.61000 +1.58	60.69	58.95	58.95	1,557,072
25 Nov 16	59.03000 +0.80	59.20	58.53	58.74	226,239
23 Nov 16	58.23000 +0.16	58.49	57.76	57.98	487,859
22 Nov 16	58.07000 -0.45	58.93	57.45	58.86	784,802
21 Nov 16	58.52000 -0.01	58.78	58.04	58.15	567,435
18 Nov 16	58.53000 -0.26	59.01	58.39	58.91	514,105
17 Nov 16	58.79000 +1.03	59.33	57.63	57.87	520,903
16 Nov 16	57.76000 -0.76	58.51	57.66	58.22	654,571
15 Nov 16	58.52000 -0.04	58.77	58.15	58.53	730,849
14 Nov 16	58.56000 -1.29	59.76	58.35	59.64	1,060,731
11 Nov 16	59.85000 +0.53	59.99	58.62	58.98	1,046,964
10 Nov 16	59.32000 +0.96	59.64	58.64	59.05	1,078,618
09 Nov 16	58.36000 +0.77	58.37	56.59	56.83	982,014
08 Nov 16	57.59000 -0.37	58.18	57.50	57.58	724,735
07 Nov 16	57.96000 +0.54	58.42	57.74	58.33	937,024
04 Nov 16	57.42000 +0.08	57.88	56.92	57.29	771,566
03 Nov 16	57.34000 -0.21	58.06	57.21	57.73	617,793
02 Nov 16	57.55000 -0.63	58.36	57.44	57.86	1,231,022
01 Nov 16	58.18000 -1.59	59.87	58.14	59.87	1,045,724
31 Oct 16	59.77000 -0.58	60.09	59.33	59.70	1,606,835
28 Oct 16	60.35000 +0.52	60.74	59.63	60.44	716,724
27 Oct 16	59.83000 -0.72	60.71	59.52	60.71	1,790,764
26 Oct 16	60.55000 -3.58	62.44	58.96	62.44	4,115,262
25 Oct 16	64.13000 +0.37	64.58	63.71	63.81	1,009,955
24 Oct 16	63.76000 +0.04	64.58	63.61	64.58	561,192
21 Oct 16	63.72000 +0.14	63.84	63.09	63.29	548,545
20 Oct 16	63.58000 -0.94	64.48	63.36	64.02	872,790
19 Oct 16	64.52000 -0.47	64.96	64.31	64.69	675,206
18 Oct 16	64.99000 +0.81	65.07	64.43	64.87	551,518
17 Oct 16	64.18000 -0.47	64.49	64.00	64.43	731,314
14 Oct 16	64.65000 +0.80	65.45	64.44	64.71	971,375
13 Oct 16	63.85000 -0.21	63.88	63.15	63.47	522,483
12 Oct 16	64.06000 -0.02	64.37	63.96	64.17	379,226
11 Oct 16	64.08000 -1.08	65.07	63.63	65.07	866,293
10 Oct 16	65.16000 +1.23	65.58	64.39	64.39	790,515
07 Oct 16	63.93000 -0.57	64.89	63.46	64.74	1,240,322
06 Oct 16	64.50000 +0.59	64.71	63.66	63.87	534,879
05 Oct 16	63.91000 -0.21	64.50	63.69	64.12	828,551
04 Oct 16	64.12000 -0.21	65.42	63.80	64.39	718,766
03 Oct 16	64.33000 -0.46	64.41	63.60	64.36	874,128
30 Sep 16	64.79000 +0.58	65.38	64.70	64.84	922,766
29 Sep 16	64.21000 -0.53	65.88	63.69	64.42	1,325,025
28 Sep 16	64.74000 +0.24	64.78	64.20	64.45	463,642
27 Sep 16	64.50000 +0.91	64.71	63.38	63.84	803,522
26 Sep 16	63.59000 +0.34	63.90	63.31	63.35	803,119
23 Sep 16	63.25000 -0.73	64.19	63.24	63.96	984,372
22 Sep 16	63.98000 +0.18	64.65	63.71	64.06	948,732
21 Sep 16	63.80000 +0.35	63.96	63.11	63.65	693,119
20 Sep 16	63.45000 -0.28	64.23	63.35	64.22	707,974
19 Sep 16	63.73000 -0.73	65.15	63.17	64.96	1,673,935
16 Sep 16	64.46000 -0.50	65.09	64.21	65.02	2,466,001
15 Sep 16	64.96000 +0.09	65.49	64.72	64.84	1,070,496
14 Sep 16	64.87000 +0.15	65.12	64.43	64.93	639,311
13 Sep 16	64.72000 -0.92	65.53	64.48	65.23	927,025
12 Sep 16	65.64000 +0.19	65.92	65.12	65.14	879,457
09 Sep 16	65.45000 -1.61	66.83	65.45	66.46	981,837
08 Sep 16	67.06000 -0.54	67.68	67.05	67.53	633,350
07 Sep 16	67.60000 +0.13	68.40	67.35	67.43	735,120
06 Sep 16	67.47000 +0.41	67.49	66.97	67.24	745,727
02 Sep 16	67.06000 -0.06	67.47	66.86	66.89	740,305
01 Sep 16	67.12000 +0.43	67.50	66.81	67.06	1,224,305
31 Aug 16	66.69000 -0.53	67.62	66.68	67.25	783,454
30 Aug 16	67.22000 -0.68	68.11	67.02	67.74	1,392,920
29 Aug 16	67.90000 -1.13	68.19	65.65	65.65	1,734,827
26 Aug 16	69.03000 +0.59	69.28	68.51	68.74	1,060,316
25 Aug 16	68.44000 +0.44	68.87	68.02	68.16	885,265
24 Aug 16	68.00000 +0.68	68.55	67.32	67.32	1,471,994
23 Aug 16	67.32000 -2.46	68.92	67.28	67.93	2,999,769
22 Aug 16	69.78000 -0.29	69.89	69.45	69.65	634,121
19 Aug 16	70.07000 +0.50	70.10	69.32	69.32	684,786
18 Aug 16	69.57000 +1.09	69.59	68.57	68.59	661,679
17 Aug 16	68.48000 -0.61	69.66	68.44	69.09	1,198,940
16 Aug 16	69.09000 -1.51	69.89	69.09	69.89	1,083,228
15 Aug 16	70.60000 +0.18	70.90	70.26	70.41	829,593
12 Aug 16	70.42000 -0.09	70.71	70.16	70.50	662,868
11 Aug 16	70.51000 +0.34	70.80	70.22	70.48	619,420
10 Aug 16	70.17000 -0.50	70.79	70.04	70.56	768,792
09 Aug 16	70.67000 +0.10	70.80	70.16	70.46	870,237
08 Aug 16	70.57000 +0.72	70.60	69.63	69.79	887,008
05 Aug 16	69.85000 +0.75	69.97	69.41	69.45	935,828
04 Aug 16	69.10000 +0.30	69.45	68.28	68.60	597,430
03 Aug 16	68.80000 -0.58	69.57	68.64	69.39	871,615
02 Aug 16	69.38000 -0.47	70.13	69.26	69.90	571,551
01 Aug 16	69.85000 +0.97	70.16	68.89	69.02	1,226,797
29 Jul 16	68.88000 +3.18	69.38	68.29	68.50	1,852,979
28 Jul 16	65.70000 +0.57	65.82	64.96	65.19	1,084,202
27 Jul 16	65.13000 -0.82	65.66	64.73	65.66	1,029,870
26 Jul 16	65.95000 +0.44	65.98	65.05	65.29	608,678
25 Jul 16	65.51000 -0.42	65.93	65.21	65.77	741,880
22 Jul 16	65.93000 +0.04	66.11	65.56	65.86	983,838
21 Jul 16	65.89000 -0.24	66.37	65.63	65.91	414,100
20 Jul 16	66.13000 +0.62	66.47	65.93	65.98	508,438
19 Jul 16	65.51000 -0.37	66.19	65.43	65.77	1,060,975
18 Jul 16	65.88000 +1.08	65.90	65.12	65.12	912,627
15 Jul 16	64.80000 -0.30	65.29	64.32	65.03	1,207,395
14 Jul 16	65.10000 +0.67	65.14	64.71	65.00	654,884
13 Jul 16	64.43000 +0.41	64.96	64.12	64.12	730,917
12 Jul 16	64.02000 -0.26	64.57	63.85	64.28	675,191
11 Jul 16	64.28000 -0.23	64.98	64.26	64.98	484,330
08 Jul 16	64.51000 +1.16	64.57	63.53	63.79	1,356,179
07 Jul 16	63.35000 -0.56	63.93	63.28	63.59	704,876
06 Jul 16	63.91000 +0.31	64.18	63.42	63.42	1,052,509
05 Jul 16	63.60000 +0.07	63.85	63.39	63.70	964,290
01 Jul 16	63.53000 +0.30	63.99	62.96	63.23	661,140
30 Jun 16	63.23000 +1.20	63.25	61.53	61.78	1,013,166
29 Jun 16	62.03000 +1.69	62.14	60.67	60.94	783,445
28 Jun 16	60.34000 +1.12	60.34	59.31	60.12	818,828
27 Jun 16	59.22000 -1.30	60.46	58.28	60.30	1,251,008
24 Jun 16	60.52000 -3.56	62.59	60.49	62.59	1,494,959
23 Jun 16	64.08000 +1.75	64.12	62.73	62.75	1,110,228
22 Jun 16	62.33000 +0.55	62.74	61.63	61.75	1,041,353
21 Jun 16	61.78000 +1.93	61.96	60.32	60.52	1,517,555
20 Jun 16	59.85000 +1.49	59.92	59.04	59.04	564,261
17 Jun 16	58.36000 -0.38	58.99	58.08	58.74	1,016,655
16 Jun 16	58.74000 -0.24	58.92	58.18	58.78	397,693
15 Jun 16	58.98000 -0.60	60.01	58.93	59.84	513,265
14 Jun 16	59.58000 +0.36	59.68	58.93	59.17	446,477
13 Jun 16	59.22000 -0.58	59.87	59.20	59.46	759,812
10 Jun 16	59.80000 -0.70	60.33	59.60	59.92	763,927
09 Jun 16	60.50000 +0.27	60.55	59.87	59.87	520,557
08 Jun 16	60.23000 +0.35	60.44	59.77	59.77	629,043
07 Jun 16	59.88000 +0.02	60.16	59.59	59.91	491,845
06 Jun 16	59.86000 +0.32	60.08	59.53	59.55	551,866
03 Jun 16	59.54000 -0.01	59.83	59.19	59.57	491,996
02 Jun 16	59.55000 +0.38	59.56	59.12	59.17	455,566
01 Jun 16	59.17000 +0.11	59.39	58.75	59.03	527,173
31 May 16	59.06000 +0.62	59.17	58.50	58.72	2,008,070
27 May 16	58.44000 +0.22	58.61	58.13	58.13	552,480
26 May 16	58.22000 +0.50	58.38	57.61	57.72	554,096
25 May 16	57.72000 -0.41	58.53	57.72	58.39	940,328
24 May 16	58.13000 +0.71	58.35	57.44	57.63	657,373
23 May 16	57.42000 -0.20	57.90	57.32	57.77	546,133
20 May 16	57.62000 +0.78	57.72	56.85	56.90	778,504
19 May 16	56.84000 -0.06	57.07	56.28	56.71	562,060
18 May 16	56.90000 -0.33	57.61	56.83	57.25	739,376
17 May 16	57.23000 -0.86	58.01	57.07	57.91	743,009
16 May 16	58.09000 +0.65	58.33	57.50	57.59	594,968
13 May 16	57.44000 -0.37	57.74	57.11	57.74	534,309
12 May 16	57.81000 +0.26	58.07	57.33	57.61	745,876
11 May 16	57.55000 +0.00	57.70	57.22	57.70	919,729
10 May 16	57.55000 +0.71	57.75	57.03	57.25	537,227
09 May 16	56.84000 +0.36	56.96	56.35	56.41	682,469
06 May 16	56.48000 +0.07	56.61	55.92	56.36	593,387
05 May 16	56.41000 +0.38	56.64	56.09	56.29	737,921
04 May 16	56.03000 +0.39	56.28	55.64	55.85	854,630
03 May 16	55.64000 -0.49	56.26	55.49	55.92	878,472
02 May 16	56.13000 +0.33	56.26	55.70	55.85	724,908
29 Apr 16	55.80000 -0.70	56.65	55.43	56.43	1,188,087
28 Apr 16	56.50000 -0.15	57.34	55.96	57.16	2,648,689
27 Apr 16	56.65000 -4.30	58.06	55.83	57.89	2,650,497
26 Apr 16	60.95000 -0.21	61.11	60.39	61.11	1,547,118
25 Apr 16	61.16000 +0.44	61.23	60.53	60.68	1,245,845
22 Apr 16	60.72000 +0.28	60.73	59.94	60.43	950,387
21 Apr 16	60.44000 +0.42	60.52	59.48	59.48	1,218,696
20 Apr 16	60.02000 +0.35	60.38	59.38	59.57	685,170
19 Apr 16	59.67000 -0.23	59.99	59.08	59.93	696,975
18 Apr 16	59.90000 +0.15	60.21	59.45	59.45	519,468
15 Apr 16	59.75000 +0.29	59.75	58.86	59.34	665,394
14 Apr 16	59.46000 -0.73	60.40	59.41	60.10	717,188
13 Apr 16	60.19000 +0.78	60.35	59.61	59.61	745,757
12 Apr 16	59.41000 +0.69	59.49	58.65	58.85	487,938
11 Apr 16	58.72000 +0.14	59.05	58.51	58.70	144,576
08 Apr 16	58.58000 -0.42	59.15	58.39	59.15	149,967
07 Apr 16	59.00000 -0.52	59.58	58.63	59.11	1,123,924
06 Apr 16	59.52000 +1.34	59.60	58.11	58.11	836,764
05 Apr 16	58.18000 -0.60	58.54	57.68	58.02	1,077,386
04 Apr 16	58.78000 -0.21	58.99	58.29	58.74	1,249,173
01 Apr 16	58.99000 +1.17	59.02	57.33	57.69	900,797
31 Mar 16	57.82000 +0.93	58.21	56.84	56.84	1,139,781
30 Mar 16	56.89000 +0.63	57.23	56.27	56.63	755,727
29 Mar 16	56.26000 +0.29	56.34	55.30	56.01	1,490,318
28 Mar 16	55.97000 +0.50	56.11	55.51	55.72	1,255,233
24 Mar 16	55.47000 -0.88	56.07	55.13	55.78	795,793
23 Mar 16	56.35000 -0.02	57.03	55.85	56.32	1,602,461
22 Mar 16	56.37000 +0.18	56.49	55.80	55.90	1,151,435
21 Mar 16	56.19000 -0.15	56.62	55.92	56.13	905,980
18 Mar 16	56.34000 +0.34	56.62	55.74	55.82	1,647,165
17 Mar 16	56.00000 -1.30	57.38	55.76	57.08	1,512,160
16 Mar 16	57.30000 -1.48	58.17	56.75	58.17	1,203,860
15 Mar 16	58.78000 -0.31	58.97	58.32	58.66	656,778
14 Mar 16	59.09000 -1.27	59.90	58.92	59.90	675,077
11 Mar 16	60.36000 +1.56	60.49	59.23	59.27	1,218,926
10 Mar 16	58.80000 +0.81	59.05	57.92	58.13	1,782,598
09 Mar 16	57.99000 +0.04	58.10	57.90	58.08	801,145
08 Mar 16	57.95000 -0.15	58.19	57.68	57.79	1,008,972
07 Mar 16	58.10000 +0.25	58.36	57.50	57.75	1,906,508
04 Mar 16	57.85000 +0.42	58.03	57.45	57.60	717,296
03 Mar 16	57.43000 +0.18	58.03	56.99	57.51	948,301
02 Mar 16	57.25000 -0.08	57.36	56.82	57.00	682,427
01 Mar 16	57.33000 +0.42	57.58	56.90	57.26	833,885
29 Feb 16	56.91000 -0.83	58.33	56.85	57.86	803,356
26 Feb 16	57.74000 +0.34	58.14	57.43	57.67	975,476
25 Feb 16	57.40000 -0.39	58.00	57.21	58.00	1,070,221
24 Feb 16	57.79000 -0.20	57.97	56.83	57.30	1,000,199
23 Feb 16	57.99000 -1.27	58.90	57.28	58.58	1,864,238
22 Feb 16	59.26000 +0.36	59.64	59.12	59.47	612,592
19 Feb 16	58.90000 -0.30	59.14	58.61	59.14	535,906
18 Feb 16	59.20000 -0.05	59.87	59.08	59.41	780,333
17 Feb 16	59.25000 +0.22	59.66	59.00	59.51	823,334
16 Feb 16	59.03000 +1.15	59.32	58.15	58.20	978,289
12 Feb 16	57.88000 +0.76	57.91	56.79	57.34	827,557
11 Feb 16	57.12000 -0.62	57.57	56.17	56.73	1,449,419
10 Feb 16	57.74000 +0.56	58.93	57.19	57.56	1,887,270
09 Feb 16	57.18000 +0.14	57.63	55.83	55.99	1,427,460
08 Feb 16	57.04000 -0.38	57.21	56.41	56.89	896,584
05 Feb 16	57.42000 -0.40	58.58	57.31	58.12	1,045,203
04 Feb 16	57.82000 +0.24	58.00	56.92	57.28	1,763,070
03 Feb 16	57.58000 +0.53	57.85	57.01	57.54	1,913,027
02 Feb 16	57.05000 -0.18	57.29	56.66	57.00	783,620
01 Feb 16	57.23000 +0.53	57.52	56.30	56.77	1,053,308
29 Jan 16	56.70000 +0.45	57.19	56.38	56.70	1,706,356
28 Jan 16	56.25000 -1.32	58.02	55.98	57.95	1,485,473
27 Jan 16	57.57000 -1.45	59.34	57.36	59.01	1,126,063
26 Jan 16	59.02000 +0.36	59.08	58.29	58.69	1,258,877
25 Jan 16	58.66000 +1.09	59.65	57.70	57.79	1,875,678
22 Jan 16	57.57000 +3.53	60.00	57.38	57.62	4,048,413
21 Jan 16	54.04000 +0.28	55.14	53.28	53.88	1,865,954
20 Jan 16	53.76000 +0.10	54.11	52.37	53.00	2,601,530
19 Jan 16	53.66000 +0.37	53.85	52.60	52.66	1,958,721
15 Jan 16	53.29000 -0.88	53.34	52.38	53.17	1,406,487
14 Jan 16	54.17000 +1.05	54.27	52.80	53.23	1,198,334
13 Jan 16	53.12000 -0.01	53.85	53.03	53.63	1,286,153
12 Jan 16	53.13000 +0.81	53.27	52.40	52.67	1,003,590
11 Jan 16	52.32000 +0.20	52.66	51.95	52.16	1,328,426
08 Jan 16	52.12000 +0.26	52.60	51.92	52.14	1,204,769
07 Jan 16	51.86000 +0.46	52.02	50.77	50.81	1,364,869
06 Jan 16	51.40000 -1.04	51.89	51.09	51.67	1,274,876
05 Jan 16	52.44000 +0.23	53.02	52.35	52.50	651,346
04 Jan 16	52.21000 -1.48	52.97	51.70	52.97	1,350,839
31 Dec 15	53.69000 -0.68	54.49	53.68	54.20	543,082
30 Dec 15	54.37000 -0.13	55.01	54.30	54.69	518,064
29 Dec 15	54.50000 +0.38	54.90	54.35	54.53	696,148
28 Dec 15	54.12000 +0.20	54.12	53.80	53.92	613,906
24 Dec 15	53.92000 -0.20	54.19	53.89	54.08	257,375
23 Dec 15	54.12000 +0.58	54.50	53.54	53.85	950,468
22 Dec 15	53.54000 +0.63	53.67	52.79	53.48	1,033,828
21 Dec 15	52.91000 -1.09	54.21	52.60	54.20	1,174,397
18 Dec 15	54.00000 -1.19	55.44	53.96	55.19	2,054,692
17 Dec 15	55.19000 -0.94	56.00	55.15	55.73	3,083,393
16 Dec 15	56.13000 +0.42	56.82	55.77	56.13	1,861,075
15 Dec 15	55.71000 +0.05	56.44	55.31	56.26	1,865,892
14 Dec 15	55.66000 +0.35	55.95	55.14	55.28	885,635
11 Dec 15	55.31000 -0.37	55.59	55.00	55.28	1,182,555
10 Dec 15	55.68000 +0.62	56.00	55.22	55.38	1,224,340
09 Dec 15	55.06000 -1.36	55.83	54.89	55.82	1,453,849
08 Dec 15	56.42000 -0.11	56.87	55.33	55.69	1,352,892
07 Dec 15	56.53000 -1.27	57.00	56.32	56.98	1,511,819
04 Dec 15	57.80000 -0.52	58.78	57.77	58.26	889,011
03 Dec 15	58.32000 -1.57	59.92	58.10	59.53	967,922
02 Dec 15	59.89000 -0.04	60.35	59.01	59.70	1,024,997
01 Dec 15	59.93000 +0.36	59.96	58.88	59.87	896,383
30 Nov 15	59.57000 -0.45	60.29	59.41	59.92	896,352
27 Nov 15	60.02000 +0.48	60.11	59.54	59.65	266,489
25 Nov 15	59.54000 +0.45	59.80	58.81	59.10	451,624
24 Nov 15	59.09000 +0.64	59.47	58.15	58.23	1,371,354
23 Nov 15	58.45000 -0.67	58.72	58.19	58.48	632,577
20 Nov 15	59.12000 +0.88	59.17	58.40	58.40	440,102
19 Nov 15	58.24000 +0.10	58.34	57.77	58.13	453,348
18 Nov 15	58.14000 +0.56	58.19	57.00	57.70	502,788
17 Nov 15	57.58000 +0.15	57.74	57.10	57.16	479,906
16 Nov 15	57.43000 +0.11	57.45	56.74	57.10	531,201
13 Nov 15	57.32000 -0.04	57.45	56.45	57.02	627,390
12 Nov 15	57.36000 -1.01	57.91	57.25	57.84	833,757
11 Nov 15	58.37000 +0.47	58.61	57.83	57.90	653,904
10 Nov 15	57.90000 -0.07	57.92	57.38	57.63	627,190
09 Nov 15	57.97000 -0.39	58.26	57.60	58.00	811,727
06 Nov 15	58.36000 -0.12	58.46	57.60	58.01	503,650
05 Nov 15	58.48000 -0.05	58.57	57.84	58.36	373,287
04 Nov 15	58.53000 -0.03	58.85	58.07	58.85	696,700
03 Nov 15	58.56000 +0.34	58.90	57.81	58.09	532,162
02 Nov 15	58.22000 +0.61	58.34	57.26	57.65	459,647
30 Oct 15	57.61000 +0.30	57.75	57.22	57.56	843,702
29 Oct 15	57.31000 -0.39	57.51	56.96	57.14	625,705
28 Oct 15	57.70000 +0.29	57.71	55.91	56.89	660,855
27 Oct 15	57.41000 +1.17	57.43	56.43	56.47	747,824
26 Oct 15	56.24000 -0.01	56.51	55.75	56.00	693,761
23 Oct 15	56.25000 +0.75	57.93	55.73	56.32	1,395,168
22 Oct 15	55.50000 -0.71	56.14	55.30	56.06	1,172,944
21 Oct 15	56.21000 -0.25	56.32	55.23	55.76	1,264,349
20 Oct 15	56.46000 -1.43	57.29	56.15	57.15	1,117,324
19 Oct 15	57.89000 +1.39	58.00	56.25	56.30	898,412
16 Oct 15	56.50000 +0.17	56.91	56.17	56.45	346,996
15 Oct 15	56.33000 +1.08	56.35	55.28	55.35	606,851
14 Oct 15	55.25000 +0.73	55.47	54.72	54.75	588,529
13 Oct 15	54.52000 -0.03	54.68	54.06	54.34	626,619
12 Oct 15	54.55000 +0.25	54.63	53.86	54.04	288,571
09 Oct 15	54.30000 +0.39	54.71	53.73	53.85	452,986
08 Oct 15	53.91000 -0.16	53.98	53.37	53.59	607,479
07 Oct 15	54.07000 +1.15	54.10	53.00	53.27	777,177
06 Oct 15	52.92000 +0.26	53.07	52.03	52.48	740,749
05 Oct 15	52.66000 +0.99	52.99	52.07	52.13	539,822
02 Oct 15	51.67000 +0.42	51.67	50.58	50.67	503,690
01 Oct 15	51.25000 +0.29	51.32	50.48	50.96	1,019,539
30 Sep 15	50.96000 +0.34	51.42	50.47	51.07	1,266,294
29 Sep 15	50.62000 +1.19	50.74	49.25	49.37	969,320
28 Sep 15	49.43000 -1.09	50.38	49.11	50.22	979,208
25 Sep 15	50.52000 -1.20	51.84	50.02	51.72	917,427
24 Sep 15	51.72000 +1.98	51.80	49.64	49.64	1,181,141
23 Sep 15	49.74000 -0.05	50.52	49.63	49.76	364,263
22 Sep 15	49.79000 -0.48	50.10	49.22	50.00	483,007
21 Sep 15	50.27000 -0.73	51.85	50.25	51.24	628,314
18 Sep 15	51.00000 -0.25	51.30	50.57	50.74	1,180,526
17 Sep 15	51.25000 +0.35	51.90	50.71	50.76	595,307
16 Sep 15	50.90000 +0.00	51.00	50.52	50.84	632,790
15 Sep 15	50.90000 -0.05	51.04	50.46	50.89	771,116
14 Sep 15	50.95000 -0.53	51.35	50.78	51.35	941,161
11 Sep 15	51.48000 +0.76	51.86	50.24	50.36	841,175
10 Sep 15	50.72000 +0.31	51.04	49.91	50.07	812,512
09 Sep 15	50.41000 -1.50	51.89	50.29	51.87	745,426
08 Sep 15	51.91000 +0.74	51.99	51.24	51.99	696,697
04 Sep 15	51.17000 -0.46	51.62	51.06	51.06	511,462
03 Sep 15	51.63000 -0.28	52.43	51.58	52.00	450,400
02 Sep 15	51.91000 +1.16	51.91	50.92	51.15	606,893
01 Sep 15	50.75000 -1.19	51.23	50.21	50.82	1,353,817
31 Aug 15	51.94000 -0.53	52.73	51.83	52.53	651,718
28 Aug 15	52.47000 +0.82	52.53	51.54	51.81	530,774
27 Aug 15	51.65000 -0.16	52.21	51.04	52.06	1,021,594
26 Aug 15	51.81000 +1.29	51.81	50.50	51.51	1,000,098
25 Aug 15	50.52000 +0.98	51.59	50.01	50.75	1,208,260
24 Aug 15	49.54000 -2.96	51.38	48.99	50.09	1,819,353
21 Aug 15	52.50000 -1.43	53.73	52.48	53.45	849,430
20 Aug 15	53.93000 -0.53	54.62	53.49	53.96	840,108
19 Aug 15	54.46000 -0.43	54.75	53.87	54.70	464,077
18 Aug 15	54.89000 -0.41	55.62	54.87	55.12	509,829
17 Aug 15	55.30000 -0.55	56.04	54.94	55.54	911,184
14 Aug 15	55.85000 +0.55	55.89	54.96	55.00	367,223
13 Aug 15	55.30000 +0.12	55.64	54.67	54.76	371,788
12 Aug 15	55.18000 +0.02	55.24	54.32	54.82	627,721
11 Aug 15	55.16000 -0.28	55.71	54.71	54.92	512,130
10 Aug 15	55.44000 +0.56	55.60	55.14	55.21	712,060
07 Aug 15	54.88000 +0.05	55.13	54.01	54.86	881,411
06 Aug 15	54.83000 -0.72	56.31	54.35	55.86	884,048
05 Aug 15	55.55000 -0.35	56.09	55.23	55.98	818,246
04 Aug 15	55.90000 +0.50	57.04	55.53	56.78	1,371,727
03 Aug 15	55.40000 -2.55	57.99	55.20	57.69	1,339,636
31 Jul 15	57.95000 +1.83	58.82	56.50	56.50	2,017,302
30 Jul 15	56.12000 +0.20	56.26	55.00	55.00	1,077,472
29 Jul 15	55.92000 -0.78	56.45	55.32	56.40	1,076,754
28 Jul 15	56.70000 +1.53	56.99	55.22	55.60	1,061,496
27 Jul 15	55.17000 -0.75	56.35	55.04	55.95	786,693
24 Jul 15	55.92000 -0.35	56.65	55.82	56.11	773,940
23 Jul 15	56.27000 -0.28	56.61	56.17	56.61	956,045
22 Jul 15	56.55000 -0.21	56.76	56.22	56.76	943,775
21 Jul 15	56.76000 -0.36	57.20	56.54	57.12	670,931
20 Jul 15	57.12000 -0.22	57.47	56.86	57.47	638,716
17 Jul 15	57.34000 -0.45	57.78	57.23	57.78	597,387
16 Jul 15	57.79000 +0.50	57.90	57.48	57.78	489,174
15 Jul 15	57.29000 -0.29	57.68	56.91	57.59	607,221
14 Jul 15	57.58000 +0.18	57.72	56.38	57.21	665,559
13 Jul 15	57.40000 +0.35	57.91	56.87	57.58	802,110
10 Jul 15	57.05000 +0.28	57.26	56.54	57.01	605,161
09 Jul 15	56.77000 +0.76	57.05	55.93	56.25	748,964
08 Jul 15	56.01000 -0.62	56.97	55.88	56.43	839,407
07 Jul 15	56.63000 +1.25	56.70	55.31	55.63	914,772
06 Jul 15	55.38000 +0.07	55.53	54.85	55.03	2,215,486
02 Jul 15	55.31000 +0.01	55.54	54.81	55.53	843,412
01 Jul 15	55.30000 -1.07	56.75	55.13	56.68	856,663
30 Jun 15	56.37000 +0.93	56.52	55.83	56.15	913,550
29 Jun 15	55.44000 -0.45	56.33	54.90	55.27	880,960
26 Jun 15	55.89000 -0.30	56.63	55.78	56.46	854,328
25 Jun 15	56.19000 -0.11	57.00	56.00	56.53	830,874
24 Jun 15	56.30000 -0.46	56.98	56.29	56.52	559,423
23 Jun 15	56.76000 -1.25	57.97	56.58	57.95	730,521
22 Jun 15	58.01000 +0.45	58.39	57.52	58.20	531,973
19 Jun 15	57.56000 +0.36	57.72	56.86	57.25	1,113,288
18 Jun 15	57.20000 +0.05	57.39	56.62	56.85	856,857
17 Jun 15	57.15000 -0.61	57.74	56.66	57.63	1,148,645
16 Jun 15	57.76000 -0.79	58.59	57.57	58.26	1,259,802
15 Jun 15	58.55000 -0.01	58.75	57.76	58.33	681,516
12 Jun 15	58.56000 -0.54	58.99	58.46	58.88	615,179
11 Jun 15	59.10000 +0.30	59.40	58.89	59.06	902,147
10 Jun 15	58.80000 +0.10	58.89	58.31	58.80	600,547
09 Jun 15	58.70000 -0.23	59.00	58.30	58.95	1,125,614
08 Jun 15	58.93000 -0.73	59.85	58.80	59.72	881,673
05 Jun 15	59.66000 +0.07	59.80	59.28	59.56	427,548
04 Jun 15	59.59000 +0.00	59.70	58.78	59.22	766,809
03 Jun 15	59.59000 -0.09	60.00	59.16	59.67	591,212
02 Jun 15	59.68000 +0.34	59.76	58.52	59.05	845,478
01 Jun 15	59.34000 +0.52	59.56	58.54	58.80	795,298
29 May 15	58.82000 +0.17	59.45	58.55	58.65	885,641
28 May 15	58.65000 +0.55	58.74	57.99	57.99	572,943
27 May 15	58.10000 +0.68	58.40	57.48	57.51	1,099,220
26 May 15	57.42000 +0.34	57.63	56.98	57.26	833,179
22 May 15	57.08000 -0.24	57.49	56.86	57.27	802,563
21 May 15	57.32000 +0.07	57.46	56.76	57.24	732,486
20 May 15	57.25000 +0.42	57.89	56.49	56.69	709,780
19 May 15	56.83000 +0.02	57.28	56.46	56.46	1,028,509
18 May 15	56.81000 +0.61	56.83	55.49	55.78	2,000,015
15 May 15	56.20000 -0.26	56.62	55.95	56.62	1,023,395
14 May 15	56.46000 +0.98	56.84	55.56	55.56	2,819,305
13 May 15	55.48000 -9.89	58.95	54.50	58.95	8,885,721
12 May 15	65.37000 -0.23	65.50	64.61	65.20	395,558
11 May 15	65.60000 -0.02	65.77	65.29	65.36	636,398
08 May 15	65.62000 +0.45	66.62	65.47	65.93	554,310
07 May 15	65.17000 +0.34	65.35	64.83	64.99	505,666
06 May 15	64.83000 +0.22	65.39	64.52	65.15	581,478
05 May 15	64.61000 -1.04	65.77	64.39	65.68	834,296
04 May 15	65.65000 +0.87	66.02	65.02	65.10	970,957
01 May 15	64.78000 +0.84	64.85	63.92	63.92	1,021,400
30 Apr 15	63.94000 -0.15	64.53	63.68	63.98	882,836
29 Apr 15	64.09000 -0.59	64.85	63.99	64.73	941,919
28 Apr 15	64.68000 +0.13	65.27	64.03	64.25	1,054,463
27 Apr 15	64.55000 -1.15	65.84	64.24	65.32	1,932,393
24 Apr 15	65.70000 -7.68	67.90	65.05	66.70	3,123,423
23 Apr 15	73.38000 +0.10	74.14	72.30	72.52	1,203,814
22 Apr 15	73.28000 +0.17	73.44	72.55	72.63	815,459
21 Apr 15	73.11000 +0.19	73.54	72.76	73.14	985,963
20 Apr 15	72.92000 +1.04	73.05	72.15	72.32	574,975
17 Apr 15	71.88000 -0.37	72.01	71.29	71.90	721,512
16 Apr 15	72.25000 -0.78	73.15	72.17	73.12	746,682
15 Apr 15	73.03000 -0.76	73.32	73.00	73.24	789,851
14 Apr 15	73.79000 -0.99	74.74	73.02	74.74	808,079
13 Apr 15	74.78000 -0.04	75.22	74.54	74.78	604,364
10 Apr 15	74.82000 +0.98	75.04	73.68	73.92	600,061
09 Apr 15	73.84000 +0.90	73.92	72.74	72.95	559,100
08 Apr 15	72.94000 +0.53	73.18	72.24	72.24	966,138
07 Apr 15	72.41000 -1.48	75.33	72.41	75.09	1,635,164
06 Apr 15	73.89000 +1.37	74.30	72.54	72.54	1,910,106
02 Apr 15	72.52000 +1.13	72.69	71.40	71.68	669,140
01 Apr 15	71.39000 -0.39	71.96	70.07	71.96	757,908
31 Mar 15	71.78000 +0.13	72.07	70.72	70.98	826,540
30 Mar 15	71.65000 +0.10	72.18	71.54	71.68	796,504
27 Mar 15	71.55000 +1.30	72.10	70.46	70.46	586,517
26 Mar 15	70.25000 -0.13	70.55	69.69	70.03	552,908
25 Mar 15	70.38000 -0.96	71.93	70.26	71.43	578,235
24 Mar 15	71.34000 -0.96	72.31	71.27	72.30	712,878
23 Mar 15	72.30000 +0.55	72.66	71.79	71.79	784,271
20 Mar 15	71.75000 +0.06	72.15	71.45	71.98	1,439,511
19 Mar 15	71.69000 -0.75	72.80	71.36	72.33	1,170,085
18 Mar 15	72.44000 +1.57	72.77	71.13	71.45	882,900
17 Mar 15	70.87000 -0.15	71.21	70.05	70.22	1,098,837
16 Mar 15	71.02000 +3.23	71.20	69.10	69.10	1,024,311
13 Mar 15	67.79000 -0.91	68.07	67.30	67.96	499,112
12 Mar 15	68.70000 +1.12	68.82	68.08	68.14	548,648
11 Mar 15	67.58000 +1.30	67.65	66.46	66.58	739,236
10 Mar 15	66.28000 -1.02	66.75	66.27	66.72	638,364
09 Mar 15	67.30000 +1.45	67.59	66.36	66.75	858,568
06 Mar 15	65.85000 +0.14	66.69	65.63	66.63	863,894
05 Mar 15	65.71000 +0.87	66.00	65.11	65.11	751,737
04 Mar 15	64.84000 +0.35	65.23	64.30	64.42	610,430
03 Mar 15	64.49000 -0.27	64.77	64.16	64.77	470,049
02 Mar 15	64.76000 +0.40	65.08	64.24	64.42	732,710
27 Feb 15	64.36000 +0.12	64.64	64.07	64.35	583,126
26 Feb 15	64.24000 -1.03	64.99	64.19	64.99	676,567
25 Feb 15	65.27000 -0.11	65.47	64.84	65.47	326,845
24 Feb 15	65.38000 -0.44	65.84	64.64	65.84	608,303
23 Feb 15	65.82000 +0.04	66.08	65.71	65.72	459,836
20 Feb 15	65.78000 +0.62	65.78	64.50	64.94	552,184
19 Feb 15	65.16000 -0.82	65.62	65.11	65.62	557,880
18 Feb 15	65.98000 -0.45	66.44	65.73	66.14	654,388
17 Feb 15	66.43000 +0.18	66.52	65.88	66.00	600,701
13 Feb 15	66.25000 +0.79	66.34	65.54	65.54	467,780
12 Feb 15	65.46000 +0.36	65.69	64.85	65.50	676,284
11 Feb 15	65.10000 +1.32	65.59	63.95	63.95	1,484,711
10 Feb 15	63.78000 +0.53	64.29	63.18	63.56	933,975
09 Feb 15	63.25000 -0.58	63.74	63.11	63.70	423,855
06 Feb 15	63.83000 -0.07	64.10	63.54	63.70	723,285
05 Feb 15	63.90000 +0.78	64.09	63.01	63.32	838,405
04 Feb 15	63.12000 -0.41	63.76	62.72	63.03	1,043,843
03 Feb 15	63.53000 +0.94	63.62	62.26	62.55	753,253
02 Feb 15	62.59000 +0.12	62.67	61.26	62.27	1,367,469
30 Jan 15	62.47000 -0.56	63.02	62.34	62.99	991,077
29 Jan 15	63.03000 -0.29	63.38	62.29	63.25	1,139,471
28 Jan 15	63.32000 -1.88	64.75	63.19	64.54	1,647,369
27 Jan 15	65.20000 -1.97	66.87	65.14	66.74	2,426,235
26 Jan 15	67.17000 +1.93	67.32	65.05	65.17	2,723,768
23 Jan 15	65.24000 +3.38	67.50	63.65	63.99	5,308,473
22 Jan 15	61.86000 +1.76	61.95	59.64	59.99	2,004,468
21 Jan 15	60.10000 -0.12	60.44	59.83	60.00	1,660,430
20 Jan 15	60.22000 -0.51	60.54	59.57	59.86	2,502,816
16 Jan 15	60.73000 +0.46	60.80	59.68	59.91	1,375,468
15 Jan 15	60.27000 -0.05	60.59	60.15	60.41	1,217,093
14 Jan 15	60.32000 +0.49	60.33	59.29	59.41	1,233,953
13 Jan 15	59.83000 +1.14	60.16	58.92	58.92	1,778,001
12 Jan 15	58.69000 +0.53	59.06	58.01	58.02	1,078,805
09 Jan 15	58.16000 +0.17	58.31	57.46	58.14	908,085
08 Jan 15	57.99000 +0.96	58.14	57.10	57.25	1,061,074
07 Jan 15	57.03000 +0.38	57.05	56.12	56.83	1,179,840
06 Jan 15	56.65000 -0.41	57.27	56.45	56.94	1,594,226
05 Jan 15	57.06000 -0.11	57.44	56.85	57.04	689,834
02 Jan 15	57.17000 +1.11	57.39	56.40	56.40	1,035,372
31 Dec 14	56.06000 -0.68	57.18	56.06	56.87	621,206
30 Dec 14	56.74000 -0.16	57.17	56.46	56.81	435,685
29 Dec 14	56.90000 -0.46	57.50	56.88	57.31	517,571
26 Dec 14	57.36000 -0.03	57.57	57.24	57.48	277,260
24 Dec 14	57.39000 +0.40	57.42	56.62	57.03	424,625
23 Dec 14	56.99000 +0.20	57.02	56.23	57.00	1,039,359
22 Dec 14	56.79000 +0.55	56.99	56.08	56.33	708,869
19 Dec 14	56.24000 +0.32	56.40	55.43	55.90	1,233,591
18 Dec 14	55.92000 +0.97	56.42	55.03	55.12	1,338,923
17 Dec 14	54.95000 +0.48	55.00	53.76	54.32	2,591,726
16 Dec 14	54.47000 +1.12	54.74	53.01	53.23	1,673,373
15 Dec 14	53.35000 -0.11	53.66	52.78	53.25	933,782
12 Dec 14	53.46000 -0.13	53.65	52.63	53.30	822,097
11 Dec 14	53.59000 +0.24	53.78	53.18	53.54	698,038
10 Dec 14	53.35000 -1.10	53.76	53.11	53.49	1,188,421
09 Dec 14	54.45000 -0.30	54.49	53.93	54.44	651,561
08 Dec 14	54.75000 +0.28	54.92	54.30	54.37	824,425
05 Dec 14	54.47000 +0.22	54.58	54.00	54.43	518,325
04 Dec 14	54.25000 +0.23	54.25	53.66	53.85	475,473
03 Dec 14	54.02000 +0.43	54.05	53.35	53.47	543,540
02 Dec 14	53.59000 +0.30	53.77	52.81	53.13	641,996
01 Dec 14	53.29000 +0.09	53.44	52.75	52.93	794,661
28 Nov 14	53.20000 -0.45	53.72	53.00	53.10	465,347
26 Nov 14	53.65000 +0.60	53.76	53.01	53.12	731,492
25 Nov 14	53.05000 +0.22	53.24	52.59	52.92	739,114
24 Nov 14	52.83000 -0.02	52.85	52.05	52.50	921,798
21 Nov 14	52.85000 +0.35	52.85	52.25	52.63	793,937
20 Nov 14	52.50000 +0.48	52.54	51.71	51.79	563,165
19 Nov 14	52.02000 -0.30	52.48	51.72	52.25	725,148
18 Nov 14	52.32000 +0.05	52.59	51.91	51.99	1,279,078
17 Nov 14	52.27000 -0.10	52.40	51.66	52.10	1,039,172
14 Nov 14	52.37000 +0.38	52.38	51.74	52.06	600,699
13 Nov 14	51.99000 -0.24	52.49	51.95	52.07	588,157
12 Nov 14	52.23000 +1.08	52.35	51.05	51.13	1,099,530
11 Nov 14	51.15000 +0.13	51.47	50.78	51.06	379,817
10 Nov 14	51.02000 -0.12	51.47	50.88	51.05	443,074
07 Nov 14	51.14000 -0.43	51.55	50.96	51.55	525,305
06 Nov 14	51.57000 +0.12	51.65	51.14	51.44	410,655
05 Nov 14	51.45000 -0.36	52.05	51.35	52.00	539,168
04 Nov 14	51.81000 +0.10	51.86	51.34	51.34	345,328
03 Nov 14	51.71000 -0.51	52.08	51.52	52.00	622,860
31 Oct 14	52.22000 +0.11	52.54	51.94	52.41	1,114,876
30 Oct 14	52.11000 +0.30	52.14	51.38	51.58	759,305
29 Oct 14	51.81000 -0.53	52.50	51.67	52.22	919,624
28 Oct 14	52.34000 +0.79	52.47	51.52	51.75	1,166,469
27 Oct 14	51.55000 -0.47	51.88	50.82	51.79	1,582,437
24 Oct 14	52.02000 +4.32	53.50	50.86	52.41	2,924,901
23 Oct 14	47.70000 +0.20	48.10	47.46	47.60	1,153,388
22 Oct 14	47.50000 -0.52	48.18	47.39	47.98	1,014,713
21 Oct 14	48.02000 +0.98	48.11	47.41	47.45	1,397,633
20 Oct 14	47.04000 +0.27	47.09	46.51	46.54	1,238,025
17 Oct 14	46.77000 +0.52	47.57	46.29	46.78	1,649,020
16 Oct 14	46.25000 -0.60	46.60	45.74	45.83	1,609,829
15 Oct 14	46.85000 -0.96	47.28	46.24	47.09	2,650,391
14 Oct 14	47.81000 -0.65	48.50	47.65	48.50	1,501,121
13 Oct 14	48.46000 -0.08	48.87	47.56	48.30	1,443,210
10 Oct 14	48.54000 -0.40	49.31	47.95	48.45	1,752,735
09 Oct 14	48.94000 -1.92	50.75	47.90	50.64	3,955,419
08 Oct 14	50.86000 +0.15	50.96	50.06	50.37	1,291,308
07 Oct 14	50.71000 -0.62	51.17	50.49	50.84	842,177
06 Oct 14	51.33000 +1.10	51.53	50.58	50.58	767,564
03 Oct 14	50.23000 +0.39	50.40	49.57	49.83	978,809
02 Oct 14	49.84000 +0.34	49.87	49.13	49.37	1,049,735
01 Oct 14	49.50000 +0.23	49.98	49.03	49.11	1,068,666
30 Sep 14	49.27000 -0.70	49.84	49.25	49.84	747,963
29 Sep 14	49.97000 +0.20	50.16	49.08	49.46	646,556
26 Sep 14	49.77000 -0.06	49.95	49.26	49.93	844,387
25 Sep 14	49.83000 -0.30	50.01	49.32	49.95	714,450
24 Sep 14	50.13000 -0.03	50.24	49.92	50.24	450,766
23 Sep 14	50.16000 -0.24	50.61	50.02	50.40	644,123
22 Sep 14	50.40000 -0.89	51.21	50.38	51.21	722,628
19 Sep 14	51.29000 -0.29	52.02	51.24	51.97	857,000
18 Sep 14	51.58000 +0.02	51.78	51.38	51.58	561,400
17 Sep 14	51.56000 -0.54	52.30	51.54	52.23	922,600
16 Sep 14	52.10000 -0.33	52.59	51.90	52.22	754,400
15 Sep 14	52.43000 -0.07	52.60	52.20	52.60	765,600
12 Sep 14	52.50000 -0.29	52.88	52.30	52.82	677,300
11 Sep 14	52.79000 +0.18	52.97	52.52	52.52	821,600
10 Sep 14	52.61000 +0.11	52.86	52.35	52.69	410,400
09 Sep 14	52.50000 -0.31	52.85	52.48	52.83	696,600
08 Sep 14	52.81000 -0.17	53.24	52.58	53.06	607,900
05 Sep 14	52.98000 -0.37	53.55	52.52	53.34	449,700
04 Sep 14	53.35000 +0.05	53.66	53.24	53.50	779,000
03 Sep 14	53.30000 +0.41	53.49	53.17	53.25	876,200
02 Sep 14	52.89000 -0.16	53.43	52.80	53.00	924,000
29 Aug 14	53.05000 +0.12	53.50	53.01	53.18	576,800
28 Aug 14	52.93000 +0.43	53.14	52.65	52.67	908,800
27 Aug 14	52.50000 +0.38	52.65	52.34	52.50	494,700
26 Aug 14	52.12000 +0.67	52.32	51.69	51.69	636,300
25 Aug 14	51.45000 -0.43	52.02	51.22	51.92	535,000
22 Aug 14	51.88000 +0.13	52.17	51.74	51.74	515,100
21 Aug 14	51.75000 -0.32	52.02	51.46	52.02	566,100
20 Aug 14	52.07000 +0.54	52.28	51.70	51.96	752,200
19 Aug 14	51.53000 -0.13	51.69	51.14	51.69	817,800
18 Aug 14	51.66000 +0.26	52.10	51.37	51.48	639,300
15 Aug 14	51.40000 -0.14	51.97	51.04	51.76	523,400
14 Aug 14	51.54000 +0.20	51.61	51.14	51.27	960,500
13 Aug 14	51.34000 +0.19	51.56	51.11	51.11	962,800
12 Aug 14	51.15000 -0.23	51.43	50.99	51.17	621,200
11 Aug 14	51.38000 +0.99	51.58	50.21	50.35	1,387,100
08 Aug 14	50.39000 +0.42	50.84	49.37	49.79	783,100
07 Aug 14	49.97000 -0.24	50.35	49.68	49.83	963,500
06 Aug 14	50.21000 +0.80	50.29	48.89	49.20	665,400
05 Aug 14	49.41000 +0.04	49.80	48.96	49.37	820,900
04 Aug 14	49.37000 -0.31	49.53	47.98	49.53	1,156,500
01 Aug 14	49.68000 -2.06	50.35	46.49	46.49	4,146,200
31 Jul 14	51.74000 -0.06	51.83	50.84	51.40	1,286,500
30 Jul 14	51.80000 +0.40	51.83	51.07	51.60	922,400
29 Jul 14	51.40000 +0.40	51.78	49.74	50.95	796,600
28 Jul 14	51.00000 -0.10	51.15	50.48	51.00	706,100
25 Jul 14	51.10000 +0.82	51.13	50.59	50.65	578,700
24 Jul 14	50.28000 +0.11	50.60	50.05	50.17	419,400
23 Jul 14	50.17000 +0.42	50.22	49.55	49.76	463,000
22 Jul 14	49.75000 +0.82	49.87	49.31	49.48	556,700
21 Jul 14	48.93000 -0.50	49.25	48.67	49.08	522,200
18 Jul 14	49.43000 +0.78	49.50	48.69	48.98	718,900
17 Jul 14	48.65000 -0.04	49.16	48.57	48.86	857,100
16 Jul 14	48.69000 -0.45	49.39	48.55	49.27	1,147,700
15 Jul 14	49.14000 -0.18	49.55	49.13	49.22	499,400
14 Jul 14	49.32000 +0.06	49.50	49.09	49.50	632,800
11 Jul 14	49.26000 -0.33	49.60	49.01	49.57	681,700
10 Jul 14	49.59000 +0.23	49.84	48.88	48.88	847,500
09 Jul 14	49.36000 +0.41	49.52	49.13	49.27	873,000
08 Jul 14	48.95000 -0.66	49.47	48.91	49.36	901,300
07 Jul 14	49.61000 -0.47	50.00	49.46	49.84	693,300
03 Jul 14	50.08000 -0.42	50.25	49.76	50.04	1,237,500
02 Jul 14	50.50000 +0.64	51.14	49.96	50.32	1,222,000
01 Jul 14	49.86000 -0.77	50.57	49.52	50.11	2,194,400
30 Jun 14	50.63000 -1.83	52.13	50.21	51.67	1,497,700
27 Jun 14	52.46000 +0.62	52.51	51.75	51.85	885,200
26 Jun 14	51.84000 +0.25	51.87	50.50	51.53	760,300
25 Jun 14	51.59000 +0.39	51.89	51.20	51.25	544,300
24 Jun 14	51.20000 -0.69	51.97	51.19	51.80	609,500
23 Jun 14	51.89000 +0.35	52.56	51.54	51.55	660,700
20 Jun 14	51.54000 -1.65	52.95	51.12	52.48	1,637,800
19 Jun 14	53.19000 +0.13	53.56	53.13	53.32	323,300
18 Jun 14	53.06000 +0.37	53.12	52.59	52.70	273,500
17 Jun 14	52.69000 -0.33	53.52	52.47	52.88	677,900
16 Jun 14	53.02000 -0.13	53.41	52.76	53.11	430,000
13 Jun 14	53.15000 -0.61	53.92	53.09	53.67	434,800
12 Jun 14	53.76000 +0.76	53.82	52.88	53.00	825,600
11 Jun 14	53.00000 +0.43	53.03	52.11	52.37	582,800
10 Jun 14	52.57000 +0.97	52.70	51.70	51.72	642,700
09 Jun 14	51.60000 +0.28	51.61	51.14	51.16	316,300
06 Jun 14	51.32000 +0.03	51.83	51.19	51.61	401,200
05 Jun 14	51.29000 +1.09	51.44	50.43	50.46	529,800
04 Jun 14	50.20000 +0.45	50.31	49.78	49.78	338,200
03 Jun 14	49.75000 -0.11	50.22	49.45	49.63	419,200
02 Jun 14	49.86000 -0.20	50.23	49.42	50.07	805,100
30 May 14	50.06000 -0.15	50.40	49.86	50.30	425,600
29 May 14	50.21000 +0.60	50.74	49.67	49.84	639,500
28 May 14	49.61000 -0.01	49.90	49.33	49.54	537,100
27 May 14	49.62000 -0.42	50.43	49.35	50.13	845,200
23 May 14	50.04000 -0.89	50.30	48.89	50.28	1,564,200
22 May 14	50.93000 +0.69	50.99	50.16	50.35	478,700
21 May 14	50.24000 +0.18	50.46	49.90	50.17	494,000
20 May 14	50.06000 -0.59	50.72	50.02	50.47	700,200
19 May 14	50.65000 +0.08	50.76	50.13	50.43	593,800
16 May 14	50.57000 +0.48	50.62	49.72	49.87	531,400
15 May 14	50.09000 -0.51	50.99	49.78	50.54	1,237,000
14 May 14	50.60000 -0.40	50.95	50.45	50.92	563,600
13 May 14	51.00000 -0.43	51.34	50.67	51.26	854,600
12 May 14	51.43000 +0.78	51.54	50.56	50.65	796,800
09 May 14	50.65000 +0.66	50.66	49.50	49.70	890,600
08 May 14	49.99000 +0.02	50.27	49.72	49.80	732,200
07 May 14	49.97000 +0.16	49.99	49.31	49.91	841,700
06 May 14	49.81000 -0.33	50.08	49.50	50.00	645,100
05 May 14	50.14000 +0.25	50.35	49.03	49.75	620,800
02 May 14	49.89000 +0.01	50.01	49.43	49.73	816,500
01 May 14	49.88000 +0.03	50.10	49.65	49.80	839,200
30 Apr 14	49.85000 -0.17	50.02	49.43	50.00	1,227,600
29 Apr 14	50.02000 +1.87	50.51	48.80	48.99	1,935,100
28 Apr 14	48.15000 +0.32	48.47	47.41	48.29	1,045,200
25 Apr 14	47.83000 +0.42	47.91	47.14	47.22	1,215,100
24 Apr 14	47.41000 +0.66	49.46	46.75	48.53	2,762,000
23 Apr 14	46.75000 -0.85	47.52	46.07	47.52	1,259,700
22 Apr 14	47.60000 +0.22	47.65	47.17	47.41	824,200
21 Apr 14	47.38000 -0.06	48.41	47.07	47.32	2,309,200
17 Apr 14	47.44000 +0.95	47.49	46.47	46.93	1,415,200
16 Apr 14	46.49000 -0.36	47.39	46.25	47.25	767,600
15 Apr 14	46.85000 +0.90	46.88	45.58	45.60	2,363,200
14 Apr 14	45.95000 +1.52	46.07	44.26	44.56	1,244,300
11 Apr 14	44.43000 -0.77	45.13	44.37	44.95	766,800
10 Apr 14	45.20000 -0.24	45.53	45.01	45.52	1,134,700
09 Apr 14	45.44000 +0.13	45.45	44.53	45.40	831,500
08 Apr 14	45.31000 +0.30	45.92	45.13	45.73	869,200
07 Apr 14	45.01000 +0.20	45.62	44.58	45.22	1,482,100
04 Apr 14	44.81000 +0.03	45.74	44.71	44.95	509,600
03 Apr 14	44.78000 -0.57	45.01	44.57	44.57	698,900
02 Apr 14	45.35000 +0.11	45.40	44.87	44.99	504,700
01 Apr 14	45.24000 +0.55	45.28	44.63	44.69	1,533,800
31 Mar 14	44.69000 +0.80	44.82	43.76	44.18	537,500
28 Mar 14	43.89000 +0.19	44.61	43.84	43.98	460,900
27 Mar 14	43.70000 +0.14	44.12	43.40	43.67	734,500
26 Mar 14	43.56000 -0.07	43.98	43.49	43.88	622,800
25 Mar 14	43.63000 +0.66	43.65	42.84	43.00	718,000
24 Mar 14	42.97000 -0.58	44.01	42.66	43.93	1,168,600
21 Mar 14	43.55000 -0.32	44.45	43.00	44.25	1,735,400
20 Mar 14	43.87000 -0.67	44.46	43.74	44.31	925,000
19 Mar 14	44.54000 +0.30	45.03	44.50	44.68	1,131,000
18 Mar 14	44.24000 +0.51	44.35	43.76	43.82	608,300
17 Mar 14	43.73000 +0.42	44.21	43.40	44.12	809,400
14 Mar 14	43.31000 -0.66	43.84	43.10	43.70	949,100
13 Mar 14	43.97000 -1.14	45.02	43.88	44.96	1,021,500
12 Mar 14	45.11000 +0.62	45.45	44.58	44.66	1,006,900
11 Mar 14	44.49000 -0.04	44.76	44.18	44.68	549,200
10 Mar 14	44.53000 +0.32	44.65	44.20	44.31	908,700
07 Mar 14	44.21000 +0.20	44.72	44.07	44.66	800,400
06 Mar 14	44.01000 -0.21	44.23	43.82	43.98	500,700
05 Mar 14	44.22000 +0.11	44.64	44.08	44.36	614,800
04 Mar 14	44.11000 +0.62	44.56	43.85	44.01	911,600
03 Mar 14	43.49000 -0.53	43.91	42.19	42.77	708,100
28 Feb 14	44.02000 -0.19	44.95	43.28	43.38	1,893,500
27 Feb 14	44.21000 +0.39	44.35	42.48	42.90	3,225,300
26 Feb 14	43.82000 -0.83	44.76	43.62	44.64	2,153,600
25 Feb 14	44.65000 -1.62	46.30	44.43	46.30	2,251,400
24 Feb 14	46.27000 +0.01	46.64	45.76	46.21	822,200
21 Feb 14	46.26000 -0.28	46.75	46.14	46.75	528,400
20 Feb 14	46.54000 +0.40	46.60	45.87	46.15	926,900
19 Feb 14	46.14000 +0.01	46.28	45.38	45.83	946,000
18 Feb 14	46.13000 +0.39	46.45	45.94	46.00	1,104,100
14 Feb 14	45.74000 -0.23	45.96	45.57	45.78	407,900
13 Feb 14	45.97000 +0.04	46.00	45.36	45.50	657,400
12 Feb 14	45.93000 +0.40	46.12	45.53	45.53	1,589,700
11 Feb 14	45.53000 -0.05	45.96	45.08	45.79	1,323,600
10 Feb 14	45.58000 +1.91	45.71	43.95	43.99	1,391,600
07 Feb 14	43.67000 -0.02	43.67	43.04	43.62	769,900
06 Feb 14	43.69000 +0.21	44.39	43.49	43.89	1,290,500
05 Feb 14	43.48000 +0.37	43.91	42.83	43.16	1,189,900
04 Feb 14	43.11000 +1.08	43.25	42.40	42.71	1,605,300
03 Feb 14	42.03000 -1.58	43.41	41.52	43.37	3,056,000
31 Jan 14	43.61000 -0.33	43.87	43.36	43.68	753,000
30 Jan 14	43.94000 +0.33	44.13	43.08	43.13	704,500
29 Jan 14	43.61000 -0.49	43.89	43.05	43.16	1,266,900
28 Jan 14	44.10000 +0.29	44.17	43.50	43.50	889,400
27 Jan 14	43.81000 -0.07	44.07	43.57	43.84	1,681,100
24 Jan 14	43.88000 -3.00	44.24	43.02	43.29	4,123,900
23 Jan 14	46.88000 +0.36	47.38	46.19	46.40	1,858,200
22 Jan 14	46.52000 +0.42	46.79	46.13	46.15	1,394,300
21 Jan 14	46.10000 +0.47	46.32	44.62	45.00	1,391,900
17 Jan 14	45.63000 -0.18	46.03	44.90	45.06	1,011,700
16 Jan 14	45.81000 -0.88	46.14	45.67	46.05	1,093,400
15 Jan 14	46.69000 +0.82	46.71	45.91	46.19	1,058,200
14 Jan 14	45.87000 -0.96	46.71	45.71	46.71	1,914,500
13 Jan 14	46.83000 -0.95	47.92	46.60	47.70	1,057,700
10 Jan 14	47.78000 -0.04	47.98	47.56	47.77	516,200
09 Jan 14	47.82000 +0.03	48.33	47.34	47.64	1,250,900
08 Jan 14	47.79000 +0.38	47.96	47.06	47.31	928,900
07 Jan 14	47.41000 +1.09	47.75	46.50	46.52	990,700
06 Jan 14	46.32000 -0.43	46.73	46.21	46.40	1,177,000
03 Jan 14	46.75000 +0.55	47.50	46.59	46.85	958,000
02 Jan 14	46.20000 -0.88	47.01	46.13	47.01	773,400
31 Dec 13	47.08000 -0.13	47.59	46.98	47.27	480,800
30 Dec 13	47.21000 +0.25	47.64	47.13	47.17	750,900
27 Dec 13	46.96000 -0.32	47.29	46.71	47.28	434,700
26 Dec 13	47.28000 +0.33	47.39	46.99	46.99	633,300
24 Dec 13	46.95000 +0.34	47.12	46.71	46.89	241,700
23 Dec 13	46.61000 +0.52	46.65	46.25	46.49	610,700
20 Dec 13	46.09000 +0.44	46.57	45.95	46.07	1,618,600
19 Dec 13	45.65000 -0.12	45.80	45.25	45.71	1,796,200
18 Dec 13	45.77000 -0.09	46.04	45.38	45.65	1,295,300
17 Dec 13	45.86000 -0.29	46.32	45.51	46.31	1,476,400
16 Dec 13	46.15000 -0.31	46.91	46.11	46.75	1,114,300
13 Dec 13	46.46000 +1.10	46.82	46.25	46.28	2,351,300
12 Dec 13	45.36000 -0.13	47.60	45.14	47.60	1,422,200
11 Dec 13	45.49000 -1.93	47.50	45.31	47.50	2,040,800
10 Dec 13	47.42000 -0.71	47.98	46.88	47.49	1,341,800
09 Dec 13	48.13000 +0.25	48.35	47.61	47.97	1,083,000
06 Dec 13	47.88000 +0.65	48.05	47.10	47.10	1,007,900
05 Dec 13	47.23000 +0.03	47.42	46.80	47.08	923,100
04 Dec 13	47.20000 -1.52	47.98	46.74	47.95	2,276,600
03 Dec 13	48.72000 -0.12	49.28	48.25	48.84	2,094,400
02 Dec 13	48.84000 +0.03	49.41	48.36	48.81	878,000
29 Nov 13	48.81000 +0.14	48.98	48.15	48.57	522,200
27 Nov 13	48.67000 -0.90	49.41	48.44	49.34	1,748,300
26 Nov 13	49.57000 -1.16	49.88	49.04	49.88	1,611,200
25 Nov 13	50.73000 -0.35	51.19	50.68	51.02	427,100
22 Nov 13	51.08000 +0.27	51.15	50.55	50.69	319,600
21 Nov 13	50.81000 -0.44	51.30	50.72	51.30	951,000
20 Nov 13	51.25000 +0.36	51.50	50.99	51.25	979,400
19 Nov 13	50.89000 +0.16	51.21	50.52	50.55	969,500
18 Nov 13	50.73000 -0.32	51.31	50.55	51.00	606,600
15 Nov 13	51.05000 -0.45	51.48	50.56	51.43	963,400
14 Nov 13	51.50000 +0.25	51.69	50.62	50.77	891,300
13 Nov 13	51.25000 +1.28	51.26	50.03	50.03	1,356,700
12 Nov 13	49.97000 -0.77	50.58	49.73	50.53	879,000
11 Nov 13	50.74000 +0.13	50.86	50.42	50.51	708,900
08 Nov 13	50.61000 +1.31	50.64	49.50	49.50	853,700
07 Nov 13	49.30000 -0.58	50.44	49.25	50.14	1,439,300
06 Nov 13	49.88000 -0.52	50.50	49.80	50.42	825,100
05 Nov 13	50.40000 -0.38	50.66	50.20	50.45	905,600
04 Nov 13	50.78000 -0.12	50.89	50.35	50.79	557,800
01 Nov 13	50.90000 -0.84	51.58	50.33	51.57	1,037,200
31 Oct 13	51.74000 +0.29	51.85	51.16	51.31	1,649,200
30 Oct 13	51.45000 +0.76	51.53	50.54	51.40	1,749,100
29 Oct 13	50.69000 +0.56	50.79	50.24	50.43	1,742,400
28 Oct 13	50.13000 +0.58	51.12	49.39	50.74	3,704,400
25 Oct 13	49.55000 -6.76	51.68	48.72	50.97	6,832,300
24 Oct 13	56.31000 -0.80	56.70	55.86	56.35	1,838,600
23 Oct 13	57.11000 +0.20	57.14	56.35	56.60	701,000
22 Oct 13	56.91000 +0.57	57.34	56.48	56.99	1,093,000
21 Oct 13	56.34000 +0.12	56.78	56.21	56.48	1,223,700
18 Oct 13	56.22000 +0.35	56.52	55.64	55.97	1,231,200
17 Oct 13	55.87000 -0.04	56.04	55.62	55.79	1,161,900
16 Oct 13	55.91000 +0.74	56.00	55.34	55.34	1,015,000
15 Oct 13	55.17000 -0.86	56.28	55.01	56.09	750,200
14 Oct 13	56.03000 -0.11	56.11	55.16	56.08	1,237,400
11 Oct 13	56.14000 +0.23	56.33	55.29	55.54	945,100
10 Oct 13	55.91000 +1.61	55.91	54.71	54.80	1,152,500
09 Oct 13	54.30000 +1.40	54.47	53.14	53.21	1,485,000
08 Oct 13	52.90000 -0.78	53.83	52.84	53.53	1,109,100
07 Oct 13	53.68000 -0.33	54.45	53.16	53.42	1,153,600
04 Oct 13	54.01000 +0.64	54.04	53.37	53.50	783,900
03 Oct 13	53.37000 +0.18	53.90	53.19	53.34	1,229,000
02 Oct 13	53.19000 -0.22	53.34	52.22	52.71	1,093,100
01 Oct 13	53.41000 +0.59	53.68	52.64	53.03	1,630,500
30 Sep 13	52.82000 +0.12	53.00	52.31	52.35	1,309,600
27 Sep 13	52.70000 -0.20	52.84	52.25	52.61	794,500
26 Sep 13	52.90000 +0.20	53.47	52.61	53.21	755,300
25 Sep 13	52.70000 +0.15	53.13	52.63	52.83	628,300
24 Sep 13	52.55000 -0.27	53.26	52.52	52.80	1,056,100
23 Sep 13	52.82000 +0.12	53.40	52.66	53.00	673,500
20 Sep 13	52.70000 -1.09	53.74	52.70	53.51	1,347,800
19 Sep 13	53.79000 -0.57	54.34	53.66	54.20	575,200
18 Sep 13	54.36000 +0.63	54.39	52.74	53.83	1,046,800
17 Sep 13	53.73000 +0.31	53.95	53.44	53.50	789,900
16 Sep 13	53.42000 +0.74	53.63	52.96	53.33	523,500
13 Sep 13	52.68000 +0.30	52.77	52.12	52.32	540,600
12 Sep 13	52.38000 +0.37	52.60	51.89	51.89	909,300
11 Sep 13	52.01000 -0.25	52.74	51.84	52.05	1,388,900
10 Sep 13	52.26000 +1.59	52.29	50.69	50.76	1,048,900
09 Sep 13	50.67000 +1.52	50.70	49.34	49.38	869,100
06 Sep 13	49.15000 -0.04	49.72	49.04	49.53	749,100
05 Sep 13	49.19000 +1.25	49.38	47.94	48.05	938,300
04 Sep 13	47.94000 +0.45	47.98	47.12	47.37	565,200
03 Sep 13	47.49000 +0.25	47.91	47.18	47.73	1,260,200
30 Aug 13	47.24000 -0.99	48.53	47.00	48.25	1,583,300
29 Aug 13	48.23000 +0.03	48.46	47.92	48.22	663,200
28 Aug 13	48.20000 -0.59	48.91	47.96	48.69	759,500
27 Aug 13	48.79000 -0.49	49.25	48.70	49.00	723,800
26 Aug 13	49.28000 +0.10	49.73	49.18	49.50	666,200
23 Aug 13	49.18000 +0.04	49.55	48.52	49.24	475,800
22 Aug 13	49.14000 +0.27	49.71	48.46	49.20	547,900
21 Aug 13	48.87000 -0.45	49.75	48.70	49.75	665,200
20 Aug 13	49.32000 -0.19	49.78	49.29	49.55	812,800
19 Aug 13	49.51000 -0.01	49.86	49.35	49.36	1,122,500
16 Aug 13	49.52000 +0.79	49.76	48.70	48.90	971,900
15 Aug 13	48.73000 +0.01	50.28	48.65	49.09	625,500
14 Aug 13	48.72000 -0.45	48.95	48.19	48.79	950,000
13 Aug 13	49.17000 -0.53	50.00	49.12	49.80	723,000
12 Aug 13	49.70000 -0.54	50.13	49.51	50.00	649,500
09 Aug 13	50.24000 +0.35	50.43	49.63	50.00	894,600
08 Aug 13	49.89000 +1.55	50.11	49.22	49.37	1,645,200
07 Aug 13	48.34000 +0.37	48.48	47.85	47.93	873,600
06 Aug 13	47.97000 +0.79	48.41	47.53	48.16	1,451,000
05 Aug 13	47.18000 -0.71	48.25	47.05	48.00	1,279,300
02 Aug 13	47.89000 -0.49	51.00	47.40	50.33	3,045,500
01 Aug 13	48.38000 +0.73	49.44	47.90	48.50	2,143,400
31 Jul 13	47.65000 +0.82	47.89	46.45	46.79	1,571,000
30 Jul 13	46.83000 +0.68	47.56	46.07	46.60	1,533,900
29 Jul 13	46.15000 +0.35	46.21	45.60	45.81	860,300
26 Jul 13	45.80000 +0.32	45.91	45.31	45.40	672,100
25 Jul 13	45.48000 +0.87	45.51	44.50	44.74	674,900
24 Jul 13	44.61000 -1.00	45.84	44.52	45.65	856,700
23 Jul 13	45.61000 +0.11	46.16	45.15	45.53	463,700
22 Jul 13	45.50000 +0.02	45.81	45.37	45.40	721,200
19 Jul 13	45.48000 +0.69	45.65	44.60	44.70	1,148,400
18 Jul 13	44.79000 -0.34	45.41	44.77	45.07	635,400
17 Jul 13	45.13000 -0.01	45.59	44.66	45.38	1,327,400
16 Jul 13	45.14000 +0.10	45.64	45.06	45.36	921,600
15 Jul 13	45.04000 +0.41	45.23	44.61	44.73	698,700
12 Jul 13	44.63000 +0.28	45.10	44.46	44.68	957,800
11 Jul 13	44.35000 +1.09	44.75	43.93	44.41	1,220,900
10 Jul 13	43.26000 -0.53	44.56	43.19	43.95	1,819,900
09 Jul 13	43.79000 -0.90	44.89	43.76	44.71	1,556,200
08 Jul 13	44.69000 -0.22	45.15	44.64	45.10	927,900
05 Jul 13	44.91000 +0.32	45.20	44.50	45.07	569,300
03 Jul 13	44.59000 -0.22	45.01	44.23	44.84	954,500
02 Jul 13	44.81000 +0.12	45.31	44.60	44.98	717,700
01 Jul 13	44.69000 -0.44	45.51	44.16	45.19	2,526,600
28 Jun 13	45.13000 -1.61	46.29	45.12	46.29	2,121,400
27 Jun 13	46.74000 -0.38	47.48	46.73	47.39	695,500
26 Jun 13	47.12000 -0.12	47.44	47.01	47.17	731,600
25 Jun 13	47.24000 -0.87	48.40	47.18	48.00	1,006,700
24 Jun 13	48.11000 -0.26	48.34	47.17	47.43	1,107,500
21 Jun 13	48.37000 +1.13	48.63	47.14	48.57	2,313,200
20 Jun 13	47.24000 -0.10	47.78	45.32	46.88	1,578,100
19 Jun 13	47.34000 -0.32	48.31	47.31	47.67	623,100
18 Jun 13	47.66000 -0.20	47.93	47.39	47.66	591,900
17 Jun 13	47.86000 +0.52	48.26	47.48	47.79	683,400
14 Jun 13	47.34000 -0.47	47.89	46.97	47.66	506,200
13 Jun 13	47.81000 +1.04	47.91	46.41	46.88	651,100
12 Jun 13	46.77000 -0.03	47.70	46.71	47.26	764,500
11 Jun 13	46.80000 +0.89	46.87	44.95	45.07	1,221,800
10 Jun 13	45.91000 +0.17	46.00	45.38	45.87	596,200
07 Jun 13	45.74000 +0.20	46.47	45.64	46.11	1,299,700
06 Jun 13	45.54000 -1.19	46.50	44.89	46.49	2,713,000
05 Jun 13	46.73000 -0.80	48.16	46.63	47.82	778,300
04 Jun 13	47.53000 +0.31	48.45	47.39	47.64	1,495,000
03 Jun 13	47.22000 -0.78	48.00	45.93	47.96	2,056,200
31 May 13	48.00000 -1.84	49.90	47.95	49.69	1,476,500
30 May 13	49.84000 +0.09	50.13	49.65	49.90	400,600
29 May 13	49.75000 -0.02	50.11	49.60	49.99	857,500
28 May 13	49.77000 +0.34	50.21	49.40	49.85	1,170,700
24 May 13	49.43000 -0.59	49.59	49.05	49.57	611,500
23 May 13	50.02000 +0.30	50.12	49.30	49.49	777,100
22 May 13	49.72000 -0.36	50.81	49.56	50.10	605,800
21 May 13	50.08000 +0.10	50.23	49.59	49.76	540,700
20 May 13	49.98000 -0.09	50.39	49.85	49.99	427,700
17 May 13	50.07000 +0.27	50.28	49.76	49.92	472,800
16 May 13	49.80000 -0.74	50.18	49.37	49.54	1,053,900
15 May 13	50.54000 -0.63	50.94	50.23	50.94	836,600
14 May 13	51.17000 +0.28	51.40	50.78	50.85	725,900
13 May 13	50.89000 +0.12	51.22	50.56	50.57	775,800
10 May 13	50.77000 +0.62	50.82	49.94	50.00	777,800
09 May 13	50.15000 +0.32	50.30	49.41	49.58	1,207,100
08 May 13	49.83000 +2.03	49.83	48.81	49.00	1,640,200
07 May 13	47.80000 +0.31	47.80	47.27	47.49	818,300
06 May 13	47.49000 -0.40	47.89	47.43	47.79	1,008,600
03 May 13	47.89000 +0.27	48.15	47.75	48.05	781,300
02 May 13	47.62000 +0.22	47.84	47.42	47.44	1,040,200
01 May 13	47.40000 -0.62	48.17	47.33	48.00	977,700
30 Apr 13	48.02000 +0.84	48.03	47.29	47.38	1,599,600
29 Apr 13	47.18000 +1.03	47.61	46.95	46.95	1,510,600
26 Apr 13	46.15000 +0.63	46.87	45.22	45.49	1,741,000
25 Apr 13	45.52000 -0.23	46.10	45.42	45.79	1,365,100
24 Apr 13	45.75000 -0.48	46.43	45.72	46.13	923,100
23 Apr 13	46.23000 +0.76	46.60	45.39	45.47	1,124,100
22 Apr 13	45.47000 +1.45	45.60	44.31	44.45	1,225,100
19 Apr 13	44.02000 -0.02	44.37	43.90	44.12	1,299,500
18 Apr 13	44.04000 -0.46	44.74	44.02	44.57	451,200
17 Apr 13	44.50000 -0.39	44.68	44.01	44.68	661,900
16 Apr 13	44.89000 +0.85	45.12	44.62	44.69	1,187,000
15 Apr 13	44.04000 -1.69	45.73	44.04	45.64	1,192,600
12 Apr 13	45.73000 -0.44	46.64	45.60	46.14	707,400
11 Apr 13	46.17000 +0.18	46.77	45.99	46.05	1,129,300
10 Apr 13	45.99000 -0.29	46.29	45.77	46.27	1,239,400
09 Apr 13	46.28000 -0.10	46.83	45.98	45.98	872,400
08 Apr 13	46.38000 -0.39	46.70	46.00	46.53	1,002,600
05 Apr 13	46.77000 +0.28	46.82	45.44	45.75	935,600
04 Apr 13	46.49000 +0.46	46.58	45.79	46.19	663,900
03 Apr 13	46.03000 -0.37	46.55	45.99	46.34	1,461,900
02 Apr 13	46.40000 +0.05	46.75	46.13	46.33	1,470,300
01 Apr 13	46.35000 -0.01	46.67	45.81	46.67	745,300
28 Mar 13	46.36000 +0.49	46.40	45.47	45.85	1,161,500
27 Mar 13	45.87000 +0.58	46.20	45.05	45.16	1,295,100
26 Mar 13	45.29000 +1.74	45.45	43.96	43.96	1,341,000
25 Mar 13	43.55000 -0.61	44.37	43.22	44.31	1,246,700
22 Mar 13	44.16000 -0.19	44.68	44.13	44.42	838,200
21 Mar 13	44.35000 -0.30	44.63	44.19	44.30	899,800
20 Mar 13	44.65000 +0.72	44.73	44.22	44.30	754,100
19 Mar 13	43.93000 +0.34	44.22	43.40	43.74	695,000
18 Mar 13	43.59000 +0.22	43.80	42.91	43.03	987,300
15 Mar 13	43.37000 -0.37	43.93	43.32	43.74	946,100
14 Mar 13	43.74000 +0.35	43.81	43.27	43.56	958,100
13 Mar 13	43.39000 -0.31	43.86	43.33	43.84	1,391,500
12 Mar 13	43.70000 -0.15	43.91	43.42	43.91	1,498,600
11 Mar 13	43.85000 +0.10	44.12	43.46	43.71	1,383,600
08 Mar 13	43.75000 +0.08	44.23	43.63	43.93	802,400
07 Mar 13	43.67000 -1.34	44.85	43.30	44.80	1,794,000
06 Mar 13	45.01000 -0.16	45.65	44.82	45.33	682,800
05 Mar 13	45.17000 +1.06	45.49	44.22	44.22	1,013,700
04 Mar 13	44.11000 +0.48	44.18	43.31	43.31	567,500
01 Mar 13	43.63000 -0.86	44.29	43.43	44.11	1,153,000
28 Feb 13	44.49000 +0.79	44.81	43.60	43.62	1,540,300
27 Feb 13	43.70000 +0.56	43.77	42.76	43.00	516,800
26 Feb 13	43.14000 +0.35	43.46	43.00	43.01	892,400
25 Feb 13	42.79000 -0.34	43.63	42.79	43.28	848,900
22 Feb 13	43.13000 +0.77	43.62	42.78	42.78	1,496,800
21 Feb 13	42.36000 -0.53	42.82	41.98	42.70	852,200
20 Feb 13	42.89000 -0.35	43.81	42.87	43.48	1,325,100
19 Feb 13	43.24000 +0.58	43.31	42.61	43.08	1,420,800
15 Feb 13	42.66000 -0.52	43.37	42.61	43.21	979,200
14 Feb 13	43.18000 -0.36	43.40	42.65	43.26	1,085,000
13 Feb 13	43.54000 -0.11	43.84	43.30	43.79	1,160,100
12 Feb 13	43.65000 +0.05	43.74	43.50	43.52	1,052,100
11 Feb 13	43.60000 -0.49	43.93	43.39	43.91	755,900
08 Feb 13	44.09000 -0.16	44.38	44.00	44.33	788,800
07 Feb 13	44.25000 -0.09	44.50	43.93	44.30	844,400
06 Feb 13	44.34000 +0.04	44.36	44.12	44.24	641,300
05 Feb 13	44.30000 -0.09	44.73	44.15	44.56	1,147,000
04 Feb 13	44.39000 -0.08	44.51	44.03	44.27	971,500
01 Feb 13	44.47000 +0.67	45.17	44.20	44.66	1,429,200
31 Jan 13	43.80000 -3.04	43.97	43.30	43.97	3,358,600
30 Jan 13	46.84000 -0.71	48.05	46.75	47.61	1,467,300
29 Jan 13	47.55000 -0.82	47.99	47.19	47.97	1,679,500
28 Jan 13	48.37000 +0.06	48.43	48.02	48.21	1,123,300
25 Jan 13	48.31000 +2.84	48.47	46.86	46.86	3,285,200
24 Jan 13	45.47000 +0.34	45.62	44.90	45.17	943,500
23 Jan 13	45.13000 +0.13	45.45	44.32	44.86	1,541,100
22 Jan 13	45.00000 +0.41	45.00	44.15	44.78	1,576,800
18 Jan 13	44.59000 +0.22	44.75	44.24	44.50	672,100
17 Jan 13	44.37000 -0.18	44.53	44.04	44.53	911,100
16 Jan 13	44.55000 +0.61	44.65	44.06	44.22	1,078,800
15 Jan 13	43.94000 +0.19	44.11	43.60	43.79	827,300
14 Jan 13	43.75000 +0.09	43.91	43.54	43.77	421,400
11 Jan 13	43.66000 -0.40	44.47	43.50	44.15	805,600
10 Jan 13	44.06000 +0.25	44.19	43.68	44.07	347,000
09 Jan 13	43.81000 +0.35	44.32	43.50	43.51	780,200
08 Jan 13	43.46000 +0.46	43.48	42.89	43.28	752,000
07 Jan 13	43.00000 +0.14	43.13	42.80	42.80	470,300
04 Jan 13	42.86000 +0.15	43.06	42.62	42.70	408,800
03 Jan 13	42.71000 +0.23	42.79	42.35	42.40	673,500
02 Jan 13	42.48000 +0.91	42.80	42.15	42.45	645,800
31 Dec 12	41.57000 +0.66	41.77	40.80	40.91	639,300
28 Dec 12	40.91000 -0.31	41.38	40.81	41.03	380,400
27 Dec 12	41.22000 +0.09	41.41	40.70	41.20	571,700
26 Dec 12	41.13000 -0.37	41.61	41.00	41.61	381,700
24 Dec 12	41.50000 -0.02	41.61	41.35	41.45	183,000
21 Dec 12	41.52000 -0.72	41.60	40.85	41.55	1,724,000
20 Dec 12	42.24000 +0.12	42.94	41.97	42.19	606,600
19 Dec 12	42.12000 -0.65	42.91	42.12	42.72	551,100
18 Dec 12	42.77000 +0.34	42.85	42.19	42.50	574,400
17 Dec 12	42.43000 +0.46	42.57	42.01	42.04	563,400
14 Dec 12	41.97000 +0.29	42.23	41.36	41.71	680,700
13 Dec 12	41.68000 -0.80	42.57	41.54	42.54	684,600
12 Dec 12	42.48000 +0.40	42.92	42.33	42.35	795,800
11 Dec 12	42.08000 +0.54	42.18	41.55	41.64	811,800
10 Dec 12	41.54000 +0.01	41.73	41.43	41.45	569,300
07 Dec 12	41.53000 +0.40	41.81	41.22	41.31	678,200
06 Dec 12	41.13000 +0.43	41.30	40.74	40.84	654,900
05 Dec 12	40.70000 -0.16	41.22	40.62	40.94	684,900
04 Dec 12	40.86000 +0.18	41.03	40.55	40.76	489,200
03 Dec 12	40.68000 -0.41	41.32	40.56	41.24	931,300
30 Nov 12	41.09000 -0.19	41.41	40.90	41.26	5,949,300
29 Nov 12	41.28000 +0.11	41.48	40.56	41.42	1,615,200
28 Nov 12	41.17000 +0.03	41.19	40.68	41.03	1,186,100
27 Nov 12	41.14000 +0.63	41.48	40.55	40.55	1,910,400
26 Nov 12	40.51000 +0.01	40.53	40.00	40.36	1,488,500
23 Nov 12	40.50000 +0.44	40.57	39.93	40.26	591,300
21 Nov 12	40.06000 -0.13	40.26	39.71	40.14	1,495,500
20 Nov 12	40.19000 -0.53	40.36	39.73	40.34	2,078,800
19 Nov 12	40.72000 +1.62	40.73	39.40	39.61	1,772,200
16 Nov 12	39.10000 +0.12	39.32	38.08	38.61	1,955,200
15 Nov 12	38.98000 +0.16	39.31	38.71	38.82	2,083,800
14 Nov 12	38.82000 -0.55	39.66	38.72	39.42	1,197,100
13 Nov 12	39.37000 -0.51	39.91	39.31	39.76	1,051,500
12 Nov 12	39.88000 -0.85	40.98	39.31	40.98	1,262,500
09 Nov 12	40.73000 +0.19	41.01	40.38	40.50	878,300
08 Nov 12	40.54000 -0.58	41.19	40.35	41.00	811,600
07 Nov 12	41.12000 -0.43	41.47	40.66	41.30	1,059,400
06 Nov 12	41.55000 +0.77	41.84	40.94	41.29	1,183,400
05 Nov 12	40.78000 +0.46	40.88	40.26	40.32	860,900
02 Nov 12	40.32000 -0.44	40.96	40.31	40.96	1,258,900
01 Nov 12	40.76000 +0.82	40.97	39.59	40.03	1,736,300
31 Oct 12	39.94000 +0.02	40.48	39.29	39.86	1,708,000
26 Oct 12	39.92000 -1.42	41.84	38.29	41.14	4,521,800
25 Oct 12	41.34000 -0.55	41.95	40.96	41.59	2,584,700
24 Oct 12	41.89000 +1.19	42.30	40.80	40.87	2,214,200
23 Oct 12	40.70000 +0.27	40.87	40.02	40.20	1,403,900
22 Oct 12	40.43000 +0.32	40.54	39.80	40.02	1,184,100
19 Oct 12	40.11000 -0.54	40.72	39.99	40.55	1,232,300
18 Oct 12	40.65000 -0.40	41.10	40.43	41.05	1,003,200
17 Oct 12	41.05000 +0.12	41.21	40.58	40.90	636,800
16 Oct 12	40.93000 +0.51	41.15	40.42	40.52	649,200
15 Oct 12	40.42000 +0.31	40.45	40.01	40.20	536,900
12 Oct 12	40.11000 -0.02	40.34	39.99	40.13	489,500
11 Oct 12	40.13000 +0.29	40.44	40.12	40.24	682,400
10 Oct 12	39.84000 -0.08	40.07	39.58	39.84	939,100
09 Oct 12	39.92000 -0.82	40.55	39.82	40.55	1,161,400
08 Oct 12	40.74000 -0.19	41.08	40.61	40.99	463,400
05 Oct 12	40.93000 +0.01	41.53	40.82	41.10	773,900
04 Oct 12	40.92000 +0.08	41.22	40.14	40.91	1,602,400
03 Oct 12	40.84000 -0.24	41.19	40.80	41.19	1,522,500
02 Oct 12	41.08000 +0.70	41.24	40.48	40.55	1,001,600
01 Oct 12	40.38000 -0.09	40.83	40.17	40.64	1,363,800
28 Sep 12	40.47000 +0.17	40.68	40.04	40.35	1,052,200
27 Sep 12	40.30000 +0.29	40.62	39.93	40.23	904,300
26 Sep 12	40.01000 +0.00	40.40	39.84	39.99	850,600
25 Sep 12	40.01000 +0.31	40.62	39.99	40.11	975,300
24 Sep 12	39.70000 +0.42	39.84	39.07	39.19	675,900
21 Sep 12	39.28000 -0.05	39.80	39.27	39.80	1,218,600
20 Sep 12	39.33000 +0.05	39.42	38.86	39.03	452,100
19 Sep 12	39.28000 +0.28	39.41	38.94	39.01	434,400
18 Sep 12	39.00000 +0.00	39.36	38.87	39.00	980,600
17 Sep 12	39.00000 -0.62	39.20	38.82	38.98	1,377,100
14 Sep 12	39.62000 -0.16	39.90	39.29	39.83	941,500
13 Sep 12	39.78000 +0.28	39.99	39.28	39.72	800,900
12 Sep 12	39.50000 -0.01	39.89	39.44	39.73	620,600
11 Sep 12	39.51000 +0.12	39.58	39.27	39.39	783,000
10 Sep 12	39.39000 -0.31	39.78	39.32	39.63	847,800
07 Sep 12	39.70000 +0.17	39.79	39.28	39.39	839,300
06 Sep 12	39.53000 +1.08	39.67	38.71	38.72	1,073,500
05 Sep 12	38.45000 -0.74	38.63	38.00	38.45	1,192,500
04 Sep 12	39.19000 +1.62	39.61	37.74	37.78	1,652,400
31 Aug 12	37.57000 +0.14	37.79	37.31	37.73	676,500
30 Aug 12	37.43000 -0.31	37.56	37.23	37.43	638,900
29 Aug 12	37.74000 +0.23	37.85	37.40	37.46	567,400
28 Aug 12	37.51000 +0.16	37.59	37.22	37.30	910,400
27 Aug 12	37.35000 +0.12	37.49	37.07	37.30	716,100
24 Aug 12	37.23000 +0.44	37.31	36.65	36.83	503,900
23 Aug 12	36.79000 -0.27	37.02	36.48	36.98	661,700
22 Aug 12	37.06000 -0.55	37.45	36.69	37.39	849,600
21 Aug 12	37.61000 +0.45	37.81	37.16	37.35	933,000
20 Aug 12	37.16000 +0.26	37.33	36.77	36.77	1,049,700
17 Aug 12	36.90000 +0.02	37.00	36.52	36.94	818,100
16 Aug 12	36.88000 +0.09	37.00	36.30	36.87	782,700
15 Aug 12	36.79000 +0.34	36.86	36.32	36.37	419,200
14 Aug 12	36.45000 +0.19	36.67	36.31	36.42	539,200
13 Aug 12	36.26000 +0.37	36.26	35.73	35.99	746,800
10 Aug 12	35.89000 +0.13	35.98	35.62	35.70	914,100
09 Aug 12	35.76000 +0.17	35.97	35.58	35.74	1,242,500
08 Aug 12	35.59000 -0.19	36.15	35.48	35.82	958,400
07 Aug 12	35.78000 +0.49	36.34	35.39	35.61	1,414,900
06 Aug 12	35.29000 -0.36	35.93	35.23	35.67	1,344,800
03 Aug 12	35.65000 +3.82	36.00	34.50	34.61	2,954,000
02 Aug 12	31.83000 +0.22	31.99	30.98	31.28	963,600
01 Aug 12	31.61000 +0.05	31.99	31.50	31.87	491,000
31 Jul 12	31.56000 -0.16	32.10	31.55	31.75	617,500
30 Jul 12	31.72000 -0.14	32.06	31.55	31.96	728,500
27 Jul 12	31.86000 +1.18	32.09	30.98	30.98	739,900
26 Jul 12	30.68000 -0.19	31.34	30.52	31.11	744,200
25 Jul 12	30.87000 +0.19	31.06	30.63	30.64	503,600
24 Jul 12	30.68000 +0.05	30.84	30.45	30.58	580,900
23 Jul 12	30.63000 -0.68	30.73	30.39	30.72	406,000
20 Jul 12	31.31000 -0.61	31.98	31.08	31.71	656,600
19 Jul 12	31.92000 -0.38	32.10	31.42	32.05	737,600
18 Jul 12	32.30000 -0.07	32.48	32.06	32.26	618,200
17 Jul 12	32.37000 +0.69	32.40	31.80	31.91	626,500
16 Jul 12	31.68000 -0.19	31.83	31.46	31.78	539,800
13 Jul 12	31.87000 +0.46	31.97	31.43	31.55	600,300
12 Jul 12	31.41000 +0.14	31.50	31.04	31.04	678,200
11 Jul 12	31.27000 +0.42	31.34	30.70	30.85	602,500
10 Jul 12	30.85000 -0.16	31.53	30.77	31.00	699,200
09 Jul 12	31.01000 +0.15	31.06	30.80	30.83	745,200
06 Jul 12	30.86000 -0.07	30.94	30.50	30.69	443,500
05 Jul 12	30.93000 -0.01	31.11	30.74	30.80	847,500
03 Jul 12	30.94000 -0.25	31.16	30.86	31.14	430,100
02 Jul 12	31.19000 -0.01	31.19	30.84	31.09	768,100
29 Jun 12	31.20000 +0.97	31.59	31.15	31.15	1,231,100
28 Jun 12	30.23000 -0.31	30.59	29.82	30.55	1,375,500
27 Jun 12	30.54000 +0.06	30.83	30.46	30.52	613,700
26 Jun 12	30.48000 -0.06	30.67	30.18	30.58	507,700
25 Jun 12	30.54000 -0.89	31.08	30.44	31.05	639,200
22 Jun 12	31.43000 +0.45	31.55	30.86	31.00	857,000
21 Jun 12	30.98000 -1.38	32.44	30.95	32.42	776,200
20 Jun 12	32.36000 -0.10	32.52	32.21	32.41	911,600
19 Jun 12	32.46000 +0.40	32.88	31.80	31.96	1,647,400
18 Jun 12	32.06000 +0.27	32.12	31.48	31.62	1,060,700
15 Jun 12	31.79000 +0.00	31.98	31.65	31.82	1,329,000
14 Jun 12	31.79000 -0.18	32.00	31.61	31.92	1,306,800
13 Jun 12	31.97000 -0.20	32.47	31.87	32.10	476,000
12 Jun 12	32.17000 +0.50	32.30	31.73	31.83	1,260,300
11 Jun 12	31.67000 -0.38	32.44	31.66	32.42	535,100
08 Jun 12	32.05000 +0.09	32.09	31.38	31.70	1,227,400
07 Jun 12	31.96000 +0.20	32.23	31.91	32.17	1,004,100
06 Jun 12	31.76000 +0.89	31.84	31.08	31.10	802,600
05 Jun 12	30.87000 +0.45	30.98	29.87	29.97	1,064,900
04 Jun 12	30.42000 -0.14	30.63	30.02	30.51	1,223,100
01 Jun 12	30.56000 -0.42	30.89	30.24	30.44	1,377,600
31 May 12	30.98000 -0.14	31.15	30.60	31.00	1,175,400
30 May 12	31.12000 -0.27	31.19	30.79	31.07	1,355,600
29 May 12	31.39000 -0.19	31.78	31.24	31.58	1,606,100
25 May 12	31.58000 -0.51	31.97	31.41	31.89	1,051,900
24 May 12	32.09000 -0.05	32.16	31.74	32.10	1,065,400
23 May 12	32.14000 -0.03	32.18	31.70	31.96	839,000
22 May 12	32.17000 -0.05	32.64	31.93	32.26	805,100
21 May 12	32.22000 +0.57	32.24	31.32	31.75	1,192,700
18 May 12	31.65000 -0.45	32.42	31.65	32.25	1,016,500
17 May 12	32.10000 -1.11	33.04	32.10	33.04	1,072,300
16 May 12	33.21000 -0.82	33.63	33.01	33.53	1,287,300
15 May 12	34.03000 +0.67	34.17	33.87	34.01	1,318,000
14 May 12	33.36000 -0.35	33.52	33.05	33.38	1,512,300
11 May 12	33.71000 -0.49	34.10	33.65	33.94	679,200
10 May 12	34.20000 +0.64	34.40	33.80	33.86	1,229,200
09 May 12	33.56000 +0.14	33.74	32.93	33.07	1,323,200
08 May 12	33.42000 -0.38	33.56	32.88	33.27	1,617,600
07 May 12	33.80000 -0.01	33.89	33.25	33.60	1,060,000
04 May 12	33.81000 -0.59	34.10	33.69	33.92	1,831,100
03 May 12	34.40000 -0.61	34.86	34.34	34.79	911,600
02 May 12	35.01000 +0.57	35.13	33.91	34.09	1,762,200
01 May 12	34.44000 +0.43	34.59	33.29	33.64	1,348,300
30 Apr 12	34.01000 -0.10	34.31	33.74	33.80	1,562,700
27 Apr 12	34.11000 +2.06	34.50	33.13	34.15	2,868,200
26 Apr 12	32.05000 +0.34	32.15	31.36	31.59	928,100
25 Apr 12	31.71000 +0.46	31.91	31.37	31.59	726,100
24 Apr 12	31.25000 +0.78	31.42	30.71	30.71	1,063,900
23 Apr 12	30.47000 -0.03	30.51	30.08	30.26	803,900
20 Apr 12	30.50000 +0.27	30.73	30.34	30.34	476,400
19 Apr 12	30.23000 -0.20	30.60	29.98	30.47	987,400
18 Apr 12	30.43000 -0.05	30.72	30.37	30.40	490,500
17 Apr 12	30.48000 +0.49	30.58	30.17	30.17	707,600
16 Apr 12	29.99000 -0.30	30.37	29.70	30.37	1,117,400
13 Apr 12	30.29000 -0.54	31.04	30.21	30.90	1,241,500
12 Apr 12	30.83000 +0.31	30.94	30.60	30.60	617,000
11 Apr 12	30.52000 +0.68	30.57	30.22	30.22	852,100
10 Apr 12	29.84000 -0.53	30.40	29.79	30.34	572,200
09 Apr 12	30.37000 -0.37	30.47	30.11	30.26	598,600
05 Apr 12	30.74000 -0.11	30.80	30.57	30.75	572,700
04 Apr 12	30.85000 -0.67	31.42	30.73	31.39	1,224,100
03 Apr 12	31.52000 +0.45	31.66	31.12	31.17	816,300
02 Apr 12	31.07000 +0.16	31.41	31.03	31.09	853,100
30 Mar 12	30.91000 -0.08	31.33	30.91	31.25	728,400
29 Mar 12	30.99000 +0.03	31.09	30.59	30.80	538,500
28 Mar 12	30.96000 -0.54	31.10	30.53	31.07	1,176,200
27 Mar 12	31.50000 -0.49	32.00	31.35	32.00	1,317,400
26 Mar 12	31.99000 +0.29	32.00	31.76	31.81	852,700
23 Mar 12	31.70000 +0.27	31.80	31.45	31.64	417,300
22 Mar 12	31.43000 -0.21	31.50	31.11	31.34	534,900
21 Mar 12	31.64000 -0.22	31.90	31.44	31.89	662,900
20 Mar 12	31.86000 -0.11	32.03	31.71	31.83	508,900
19 Mar 12	31.97000 +0.41	32.13	31.55	31.56	1,011,100
16 Mar 12	31.56000 -0.04	31.93	31.51	31.66	1,000,200
15 Mar 12	31.60000 +0.13	31.64	31.02	31.41	771,800
14 Mar 12	31.47000 +0.47	31.50	30.89	31.00	1,513,200
13 Mar 12	31.00000 +0.86	31.00	30.18	30.31	968,000
12 Mar 12	30.14000 +0.16	30.30	29.92	29.99	758,000
09 Mar 12	29.98000 +0.15	30.19	29.67	29.78	484,100
08 Mar 12	29.83000 +0.58	29.91	29.50	29.60	603,100
07 Mar 12	29.25000 +0.20	29.42	28.94	29.16	770,800
06 Mar 12	29.05000 -0.74	29.50	29.00	29.50	639,800
05 Mar 12	29.79000 -0.27	30.28	29.71	30.16	881,100
02 Mar 12	30.06000 +0.21	30.20	29.61	29.76	1,641,800
01 Mar 12	29.85000 +0.55	29.96	29.54	29.66	908,800
29 Feb 12	29.30000 -0.14	29.80	29.23	29.65	999,900
28 Feb 12	29.44000 +0.02	29.67	29.28	29.40	701,800
27 Feb 12	29.42000 +0.00	29.53	28.77	29.14	729,800
24 Feb 12	29.42000 +0.54	29.42	28.94	29.04	891,700
23 Feb 12	28.88000 -0.09	29.05	28.76	29.01	741,600
22 Feb 12	28.97000 +0.03	29.30	28.84	28.94	647,400
21 Feb 12	28.94000 -0.17	29.36	28.73	29.11	752,000
17 Feb 12	29.11000 -0.30	29.58	29.08	29.49	455,000
16 Feb 12	29.41000 +0.01	29.47	28.97	29.41	956,800
15 Feb 12	29.40000 +0.05	29.89	29.21	29.37	778,100
14 Feb 12	29.35000 -0.53	29.59	29.24	29.59	700,300
13 Feb 12	29.88000 +0.15	29.96	29.61	29.92	461,400
10 Feb 12	29.73000 -0.19	29.81	29.48	29.62	699,900
09 Feb 12	29.92000 +0.19	29.95	29.50	29.77	866,900
08 Feb 12	29.73000 +0.05	29.77	29.42	29.64	612,900
07 Feb 12	29.68000 +0.33	29.74	29.15	29.24	909,600
06 Feb 12	29.35000 -0.25	29.59	29.18	29.39	808,500
03 Feb 12	29.60000 +0.42	29.66	29.16	29.35	778,300
02 Feb 12	29.18000 +0.04	29.44	29.09	29.30	888,300
01 Feb 12	29.14000 +0.11	29.51	28.67	29.03	1,209,100
31 Jan 12	29.03000 -0.26	29.43	28.90	29.14	924,500
30 Jan 12	29.29000 -0.77	29.65	29.23	29.45	1,497,000
27 Jan 12	30.06000 +2.85	30.80	28.94	29.04	3,350,400
26 Jan 12	27.21000 -0.18	27.74	27.09	27.58	1,027,500
25 Jan 12	27.39000 +0.53	27.45	26.46	26.62	730,700
24 Jan 12	26.86000 +0.15	27.03	26.38	26.53	946,700
23 Jan 12	26.71000 +0.68	26.73	26.03	26.03	1,277,600
20 Jan 12	26.03000 -0.34	26.17	25.80	26.16	717,700
19 Jan 12	26.37000 +0.37	26.60	25.98	26.15	1,737,800
18 Jan 12	26.00000 -0.13	26.07	25.69	25.85	1,059,500
17 Jan 12	26.13000 +0.33	26.38	26.04	26.22	835,700
13 Jan 12	25.80000 -0.25	25.95	25.64	25.85	1,087,400
12 Jan 12	26.05000 -0.42	26.47	25.99	26.40	966,500
11 Jan 12	26.47000 +0.33	26.50	25.98	25.98	765,800
10 Jan 12	26.14000 +1.32	26.14	25.38	25.50	1,405,000
09 Jan 12	24.82000 -0.10	25.02	24.60	25.01	663,400
06 Jan 12	24.92000 +0.11	25.07	24.82	24.96	825,200
05 Jan 12	24.81000 -0.17	24.90	24.41	24.76	1,219,800
04 Jan 12	24.98000 -0.63	25.44	24.97	25.44	1,080,400
03 Jan 12	25.61000 +0.21	26.12	25.57	25.75	891,800
30 Dec 11	25.40000 +0.08	25.65	25.22	25.35	455,500
29 Dec 11	25.32000 +0.33	25.38	24.88	25.09	534,400
28 Dec 11	24.99000 -0.25	25.34	24.96	25.23	461,600
27 Dec 11	25.24000 -0.04	25.46	25.18	25.24	698,100
23 Dec 11	25.28000 -0.16	25.54	25.21	25.50	504,800
22 Dec 11	25.44000 +0.09	25.63	25.26	25.35	636,300
21 Dec 11	25.35000 -0.05	25.46	25.10	25.42	655,800
20 Dec 11	25.40000 +1.07	25.51	25.03	25.19	1,413,100
19 Dec 11	24.33000 -0.39	24.81	24.27	24.65	1,489,800
16 Dec 11	24.72000 +0.45	24.90	24.58	24.74	2,492,400
15 Dec 11	24.27000 +0.81	24.32	23.89	24.01	1,588,600
14 Dec 11	23.46000 -0.60	23.76	23.37	23.76	2,045,100
13 Dec 11	24.06000 -0.58	24.83	23.93	24.81	1,765,100
12 Dec 11	24.64000 -0.45	24.96	24.58	24.86	1,244,300
09 Dec 11	25.09000 +0.10	25.22	24.95	25.08	1,084,400
08 Dec 11	24.99000 -0.44	25.39	24.95	25.39	988,300
07 Dec 11	25.43000 +0.01	25.51	24.87	25.25	1,024,800
06 Dec 11	25.42000 -0.54	25.63	25.14	25.46	1,003,000
05 Dec 11	25.96000 +0.18	26.18	25.83	26.10	995,600
02 Dec 11	25.78000 -0.03	26.20	25.75	26.10	1,553,300
01 Dec 11	25.81000 -0.24	26.14	25.73	25.98	1,145,000
30 Nov 11	26.05000 +0.66	26.28	25.96	26.10	1,509,900
29 Nov 11	25.39000 -0.50	25.83	25.33	25.81	1,003,100
28 Nov 11	25.89000 +0.90	25.96	25.41	25.63	985,700
25 Nov 11	24.99000 -0.23	25.16	24.79	24.88	422,800
23 Nov 11	25.22000 -0.36	25.41	25.14	25.33	750,700
22 Nov 11	25.58000 -0.31	25.94	25.53	25.75	987,000
21 Nov 11	25.89000 -0.59	26.24	25.78	26.10	1,237,300
18 Nov 11	26.48000 -0.26	27.03	26.44	27.03	742,500
17 Nov 11	26.74000 -0.84	27.54	26.65	27.54	1,219,400
16 Nov 11	27.58000 -0.29	27.98	27.46	27.55	705,300
15 Nov 11	27.87000 +0.15	28.11	27.79	27.81	1,199,600
14 Nov 11	27.72000 -0.32	27.96	27.50	27.94	783,800
11 Nov 11	28.04000 +0.25	28.31	27.69	28.07	1,036,600
10 Nov 11	27.79000 -0.40	28.37	27.69	28.37	1,555,200
09 Nov 11	28.19000 -1.32	28.85	28.10	28.69	648,500
08 Nov 11	29.51000 +0.10	29.61	28.90	29.40	780,400
07 Nov 11	29.41000 +0.18	29.43	28.50	29.00	1,041,200
04 Nov 11	29.23000 +0.50	29.46	28.56	28.56	1,179,200
03 Nov 11	28.73000 +0.49	29.13	28.27	28.44	1,868,900
02 Nov 11	28.24000 +0.39	28.45	27.96	28.13	929,800
01 Nov 11	27.85000 -0.45	28.10	27.52	27.56	1,338,700
31 Oct 11	28.30000 -0.81	28.78	28.19	28.68	1,070,900
28 Oct 11	29.11000 +0.48	29.19	28.37	28.54	1,712,500
27 Oct 11	28.63000 +1.37	28.73	27.45	27.81	2,522,900
26 Oct 11	27.26000 -0.11	27.54	26.68	27.49	1,782,300
25 Oct 11	27.37000 -4.33	28.88	26.01	26.58	6,795,700
24 Oct 11	31.70000 +0.61	31.99	31.01	31.07	1,196,700
21 Oct 11	31.09000 +0.86	31.20	30.22	30.40	820,500
20 Oct 11	30.23000 +0.26	30.32	29.56	29.95	880,000
19 Oct 11	29.97000 -0.26	30.52	29.97	30.15	761,300
18 Oct 11	30.23000 +0.57	30.55	29.58	29.72	731,700
17 Oct 11	29.66000 -0.75	30.56	29.56	30.36	756,000
14 Oct 11	30.41000 +0.14	30.78	30.21	30.75	402,200
13 Oct 11	30.27000 +0.05	30.42	30.00	30.26	765,800
12 Oct 11	30.22000 +0.60	30.64	29.87	29.97	618,100
11 Oct 11	29.62000 -0.59	30.26	29.56	29.94	708,600
10 Oct 11	30.21000 +0.54	30.35	29.79	30.00	489,500
07 Oct 11	29.67000 -0.25	30.21	29.62	29.99	876,000
06 Oct 11	29.92000 +1.42	29.97	28.56	28.56	1,075,800
05 Oct 11	28.50000 +0.75	28.63	27.68	27.90	1,002,400
04 Oct 11	27.75000 +0.70	27.77	26.92	26.94	1,596,600
03 Oct 11	27.05000 -1.74	28.69	27.05	28.57	1,037,200
30 Sep 11	28.79000 -0.38	29.29	28.64	28.86	738,900
29 Sep 11	29.17000 +0.32	29.54	28.65	29.30	639,500
28 Sep 11	28.85000 -0.66	29.61	28.79	29.53	759,400
27 Sep 11	29.51000 +0.77	29.98	28.93	29.10	672,000
26 Sep 11	28.74000 +0.07	28.78	27.97	28.54	825,400
23 Sep 11	28.67000 +0.77	28.78	27.84	27.84	942,200
22 Sep 11	27.90000 -0.72	28.37	27.60	28.18	1,491,800
21 Sep 11	28.62000 -0.37	29.15	28.43	29.12	1,949,000
20 Sep 11	28.99000 -0.07	29.60	28.96	29.10	716,700
19 Sep 11	29.06000 -0.72	29.30	28.81	29.18	924,000
16 Sep 11	29.78000 +0.38	29.80	29.40	29.60	794,300
15 Sep 11	29.40000 -0.10	29.62	29.00	29.62	778,200
14 Sep 11	29.50000 +0.12	29.75	28.85	29.37	1,338,700
13 Sep 11	29.38000 +0.67	29.45	28.86	28.97	652,200
12 Sep 11	28.71000 -0.21	28.73	27.92	28.39	849,600
09 Sep 11	28.92000 -0.84	29.78	28.75	29.75	1,044,900
08 Sep 11	29.76000 -0.54	30.40	29.74	30.02	632,600
07 Sep 11	30.30000 +0.93	30.43	29.81	29.86	581,500
06 Sep 11	29.37000 -0.67	29.57	28.94	29.32	872,400
02 Sep 11	30.04000 -1.03	30.61	29.85	30.42	681,500
01 Sep 11	31.07000 +0.10	31.56	30.90	31.14	827,700
31 Aug 11	30.97000 +0.55	31.24	30.56	30.56	1,400,300
30 Aug 11	30.42000 +0.24	30.57	29.88	30.04	1,118,600
29 Aug 11	30.18000 +0.60	30.28	29.78	29.93	961,100
26 Aug 11	29.58000 +0.58	29.61	28.35	28.76	812,900
25 Aug 11	29.00000 -0.70	29.81	28.84	29.62	1,118,700
24 Aug 11	29.70000 +0.41	29.85	29.16	29.16	849,900
23 Aug 11	29.29000 +1.08	29.29	28.28	28.40	1,229,700
22 Aug 11	28.21000 +0.40	28.50	27.95	28.42	1,117,400
19 Aug 11	27.81000 +0.26	28.24	27.37	27.37	1,139,600
18 Aug 11	27.55000 -1.50	28.50	27.37	28.36	1,302,000
17 Aug 11	29.05000 -0.06	29.57	28.75	29.40	818,200
16 Aug 11	29.11000 -0.15	29.35	28.90	28.98	933,500
15 Aug 11	29.26000 +0.57	29.38	28.91	28.99	1,202,200
12 Aug 11	28.69000 +0.48	28.96	28.14	28.42	1,240,700
11 Aug 11	28.21000 +1.53	28.49	26.65	26.78	1,444,200
10 Aug 11	26.68000 -0.42	27.63	26.57	26.75	2,333,400
09 Aug 11	27.10000 +1.34	27.29	25.93	26.39	2,861,200
08 Aug 11	25.76000 -2.41	27.71	25.75	27.71	2,180,600
05 Aug 11	28.17000 +0.05	29.16	28.12	28.39	4,408,100
04 Aug 11	28.12000 -1.27	29.11	28.11	28.96	1,769,700
03 Aug 11	29.39000 +0.06	29.49	28.75	29.24	1,600,400
02 Aug 11	29.33000 -0.85	29.98	29.31	29.78	994,200
01 Aug 11	30.18000 -0.11	30.65	29.76	30.55	1,666,400
29 Jul 11	30.29000 -0.17	30.55	29.84	29.98	1,044,700
28 Jul 11	30.46000 -0.16	30.68	30.31	30.54	905,700
27 Jul 11	30.62000 -0.72	31.30	30.59	31.11	702,500
26 Jul 11	31.34000 -0.13	31.57	31.15	31.51	666,900
25 Jul 11	31.47000 -0.50	31.78	31.45	31.66	1,148,900
22 Jul 11	31.97000 -0.08	32.18	31.94	32.00	609,700
21 Jul 11	32.05000 -0.28	32.21	31.88	32.21	1,602,800
20 Jul 11	32.33000 -0.02	32.50	32.05	32.45	956,000
19 Jul 11	32.35000 +0.07	32.51	32.13	32.42	956,000
18 Jul 11	32.28000 -0.74	32.86	31.97	32.84	908,700
15 Jul 11	33.02000 -0.15	33.26	32.69	33.26	1,061,100
14 Jul 11	33.17000 +1.02	35.32	32.15	32.18	5,816,600
13 Jul 11	32.15000 +1.80	32.48	31.28	31.29	2,929,900
12 Jul 11	30.35000 +0.16	30.83	30.13	30.20	826,000
11 Jul 11	30.19000 -0.45	30.44	30.13	30.32	497,500
08 Jul 11	30.64000 -0.34	30.74	30.47	30.66	431,900
07 Jul 11	30.98000 -0.01	31.01	30.74	31.01	626,600
06 Jul 11	30.99000 -0.04	31.12	30.69	30.95	707,900
05 Jul 11	31.03000 +0.01	31.04	30.82	31.02	607,200
01 Jul 11	31.02000 +0.07	31.03	30.70	30.77	1,124,000
30 Jun 11	30.95000 +0.31	31.36	30.86	31.11	1,295,600
29 Jun 11	30.64000 +0.48	30.75	30.17	30.28	731,600
28 Jun 11	30.16000 +0.21	30.35	29.96	30.00	677,600
27 Jun 11	29.95000 -0.10	30.17	29.88	29.94	1,080,400
24 Jun 11	30.05000 -0.29	30.35	29.96	30.35	819,300
23 Jun 11	30.34000 -0.36	30.40	29.66	30.33	981,100
22 Jun 11	30.70000 -1.18	31.63	30.66	31.63	1,425,400
21 Jun 11	31.88000 +0.60	31.94	31.54	31.62	673,300
20 Jun 11	31.28000 +0.26	31.50	31.04	31.04	631,000
17 Jun 11	31.02000 +0.34	31.36	30.90	30.96	1,060,700
16 Jun 11	30.68000 +0.23	30.74	30.32	30.38	746,800
15 Jun 11	30.45000 -0.75	31.30	30.44	30.96	762,200
14 Jun 11	31.20000 +0.61	31.36	30.79	30.80	636,200
13 Jun 11	30.59000 +0.02	30.69	30.34	30.60	521,200
10 Jun 11	30.57000 -0.37	30.99	30.43	30.78	583,900
09 Jun 11	30.94000 -0.06	31.09	30.85	31.09	755,100
08 Jun 11	31.00000 -0.11	31.07	30.73	31.00	819,200
07 Jun 11	31.11000 +0.03	31.28	30.82	31.07	712,400
06 Jun 11	31.08000 -0.69	31.75	31.08	31.64	611,500
03 Jun 11	31.77000 +0.34	31.84	31.47	31.55	1,253,900
02 Jun 11	31.43000 -0.09	31.55	31.11	31.52	631,900
01 Jun 11	31.52000 -0.68	32.30	31.46	32.18	802,200
31 May 11	32.20000 +0.12	32.35	31.90	32.10	814,300
27 May 11	32.08000 +0.05	32.54	32.04	32.31	1,035,100
26 May 11	32.03000 +0.68	32.07	31.58	31.63	1,263,800
25 May 11	31.35000 +0.19	31.44	30.97	31.14	820,300
24 May 11	31.16000 +0.42	31.43	30.72	30.85	1,550,000
23 May 11	30.74000 -0.59	30.94	30.52	30.94	663,300
20 May 11	31.33000 -0.38	31.72	31.27	31.67	854,100
19 May 11	31.71000 +0.20	31.95	31.62	31.73	2,262,600
18 May 11	31.51000 +0.05	31.86	31.36	31.68	1,249,000
17 May 11	31.46000 +0.01	31.46	31.12	31.41	594,000
16 May 11	31.45000 -0.07	31.55	31.20	31.35	1,101,500
13 May 11	31.52000 -0.93	32.30	31.15	32.27	1,785,000
12 May 11	32.45000 +0.24	32.47	31.84	32.16	573,000
11 May 11	32.21000 -0.29	32.50	32.04	32.41	496,300
10 May 11	32.50000 +0.28	32.51	32.15	32.23	485,200
09 May 11	32.22000 -0.08	32.39	32.11	32.21	981,600
06 May 11	32.30000 +0.56	32.50	32.08	32.26	1,126,400
05 May 11	31.74000 +0.03	31.99	31.41	31.48	832,800
04 May 11	31.71000 -0.23	32.05	31.71	31.91	813,000
03 May 11	31.94000 -0.06	32.00	31.82	31.89	836,400
02 May 11	32.00000 +0.11	32.11	31.77	31.84	1,177,200
29 Apr 11	31.89000 -1.72	32.39	31.15	32.26	3,132,200
28 Apr 11	33.61000 -0.31	33.89	33.52	33.59	1,222,900
27 Apr 11	33.92000 +0.43	33.92	33.43	33.53	697,800
26 Apr 11	33.49000 +0.34	33.73	33.20	33.29	533,000
25 Apr 11	33.15000 -0.31	33.44	32.97	33.38	387,400
21 Apr 11	33.46000 +0.26	33.64	33.22	33.25	491,500
20 Apr 11	33.20000 +0.39	33.24	32.98	33.00	639,300
19 Apr 11	32.81000 +0.15	32.81	32.54	32.63	748,700
18 Apr 11	32.66000 +0.08	32.74	32.40	32.51	1,545,800
15 Apr 11	32.58000 +0.27	32.69	32.30	32.32	786,200
14 Apr 11	32.31000 +0.11	32.40	31.98	32.20	1,442,000
13 Apr 11	32.20000 +0.45	32.26	31.96	32.06	2,069,500
12 Apr 11	31.75000 +0.34	31.75	31.20	31.31	1,151,000
11 Apr 11	31.41000 +0.12	31.52	31.21	31.35	653,000
08 Apr 11	31.29000 +0.29	31.44	31.17	31.21	1,047,300
07 Apr 11	31.00000 -0.18	31.29	30.93	31.13	925,900
06 Apr 11	31.18000 +1.15	31.45	30.54	30.55	1,492,900
05 Apr 11	30.03000 +0.41	30.07	29.45	29.52	1,353,300
04 Apr 11	29.62000 -0.21	29.99	29.46	29.90	1,105,600
01 Apr 11	29.83000 -0.17	30.22	29.73	30.22	1,085,000
31 Mar 11	30.00000 +0.05	30.09	29.80	29.92	864,400
30 Mar 11	29.95000 -0.14	30.21	29.91	30.12	857,800
29 Mar 11	30.09000 +0.06	30.31	29.91	29.97	955,500
28 Mar 11	30.03000 -0.02	30.26	30.01	30.15	918,600
25 Mar 11	30.05000 +0.37	30.28	29.65	29.69	674,200
24 Mar 11	29.68000 -0.04	29.83	29.24	29.76	1,517,700
23 Mar 11	29.72000 -0.74	30.33	29.54	30.33	1,280,700
22 Mar 11	30.46000 -0.07	30.64	30.39	30.46	662,500
21 Mar 11	30.53000 +0.45	30.87	30.28	30.41	721,900
18 Mar 11	30.08000 -0.10	30.61	30.00	30.31	1,015,700
17 Mar 11	30.18000 +0.29	30.38	30.08	30.24	1,005,000
16 Mar 11	29.89000 -0.18	30.19	29.79	29.98	1,072,300
15 Mar 11	30.07000 -0.56	30.23	29.62	29.71	813,900
14 Mar 11	30.63000 -0.51	31.10	30.53	30.91	679,500
11 Mar 11	31.14000 +0.18	31.24	30.72	30.88	535,900
10 Mar 11	30.96000 -0.48	31.18	30.80	31.07	680,100
09 Mar 11	31.44000 -0.71	31.84	31.28	31.66	1,077,300
08 Mar 11	32.15000 +0.36	32.23	31.53	31.86	720,400
07 Mar 11	31.79000 -0.15	32.11	31.70	32.02	1,071,400
04 Mar 11	31.94000 -0.59	32.37	31.75	32.33	810,400
03 Mar 11	32.53000 +0.87	32.62	31.86	31.90	828,800
02 Mar 11	31.66000 +0.19	31.87	31.22	31.35	945,300
01 Mar 11	31.47000 -0.13	31.89	31.25	31.70	819,200
28 Feb 11	31.60000 +0.14	31.74	31.47	31.48	714,300
25 Feb 11	31.46000 +0.36	31.46	30.96	31.10	893,700
24 Feb 11	31.10000 -0.38	31.57	30.91	31.40	1,168,500
23 Feb 11	31.48000 -0.51	32.04	31.31	31.97	829,700
22 Feb 11	31.99000 -0.85	32.46	31.90	32.46	809,400
18 Feb 11	32.84000 +0.11	32.93	32.63	32.65	447,500
17 Feb 11	32.73000 +0.00	32.88	32.49	32.65	699,000
16 Feb 11	32.73000 +0.38	32.87	32.45	32.50	939,200
15 Feb 11	32.35000 +0.22	32.60	32.15	32.16	921,600
14 Feb 11	32.13000 -0.29	32.30	31.83	32.30	992,900
11 Feb 11	32.42000 +0.14	32.46	31.97	32.16	976,400
10 Feb 11	32.28000 +0.01	32.41	32.11	32.11	943,400
09 Feb 11	32.27000 -0.37	32.50	32.19	32.49	864,500
08 Feb 11	32.64000 +0.26	32.71	32.35	32.50	993,400
07 Feb 11	32.38000 +0.18	32.69	32.15	32.21	861,600
04 Feb 11	32.20000 +0.19	32.39	31.94	32.21	1,177,700
03 Feb 11	32.01000 +0.49	32.06	31.50	31.56	1,459,900
02 Feb 11	31.52000 +0.75	31.62	30.76	30.80	2,063,100
01 Feb 11	30.77000 -0.72	31.24	30.26	30.67	5,478,900
31 Jan 11	31.49000 +0.41	31.90	31.17	31.61	2,731,300
28 Jan 11	31.08000 -1.97	32.15	30.77	31.19	4,593,500
27 Jan 11	33.05000 +1.04	33.38	31.96	31.99	2,243,700
26 Jan 11	32.01000 +0.09	32.27	31.75	32.08	2,262,200
25 Jan 11	31.92000 -0.31	32.19	31.76	32.10	2,287,200
24 Jan 11	32.23000 +0.23	32.45	31.97	32.09	1,744,900
21 Jan 11	32.00000 -0.08	32.25	31.83	32.25	1,160,100
20 Jan 11	32.08000 -0.50	32.40	31.83	32.40	1,540,600
19 Jan 11	32.58000 -0.65	33.40	32.45	33.16	1,062,600
18 Jan 11	33.23000 +0.24	33.30	32.84	32.84	947,800
14 Jan 11	32.99000 -0.04	33.19	32.79	33.00	915,400
13 Jan 11	33.03000 -0.14	33.06	32.26	32.76	1,451,100
12 Jan 11	33.17000 +0.51	33.17	32.76	32.95	1,400,200
11 Jan 11	32.66000 -0.70	33.42	32.54	33.40	2,009,400
10 Jan 11	33.36000 -0.37	33.48	33.15	33.40	1,250,000
07 Jan 11	33.73000 -0.76	34.46	33.58	34.46	1,022,300
06 Jan 11	34.49000 -0.08	34.90	34.36	34.69	660,100
05 Jan 11	34.57000 -0.71	35.10	34.37	35.10	1,101,600
04 Jan 11	35.28000 +0.26	35.36	34.85	35.17	806,900
03 Jan 11	35.02000 +0.38	35.12	34.80	34.95	701,100
31 Dec 10	34.64000 -0.78	35.38	34.61	35.31	526,400
30 Dec 10	35.42000 +0.36	35.75	35.16	35.17	414,000
29 Dec 10	35.06000 -0.10	35.43	34.95	35.33	482,700
28 Dec 10	35.16000 -0.14	35.30	34.78	35.30	421,300
27 Dec 10	35.30000 -0.30	35.60	35.29	35.48	256,700
23 Dec 10	35.60000 -0.01	35.90	35.46	35.70	458,800
22 Dec 10	35.61000 +0.50	35.85	35.24	35.35	802,500
21 Dec 10	35.11000 -0.13	35.39	35.01	35.29	703,700
20 Dec 10	35.24000 -0.33	35.68	35.19	35.40	604,300
17 Dec 10	35.57000 +0.79	35.65	34.77	34.81	1,710,200
16 Dec 10	34.78000 -0.07	34.96	34.59	34.88	1,058,400
15 Dec 10	34.85000 +0.32	35.00	34.58	34.59	1,156,400
14 Dec 10	34.53000 +1.15	34.71	33.30	33.30	1,388,000
13 Dec 10	33.38000 +0.01	33.69	33.26	33.35	657,100
10 Dec 10	33.37000 +0.01	33.43	32.98	33.43	850,800
09 Dec 10	33.36000 +0.23	33.53	33.24	33.38	533,600
08 Dec 10	33.13000 +0.01	33.31	32.97	33.14	589,000
07 Dec 10	33.12000 -0.28	33.63	33.01	33.63	966,700
06 Dec 10	33.40000 -0.14	33.47	32.96	33.39	710,900
03 Dec 10	33.54000 +0.10	33.86	33.33	33.35	1,191,900
02 Dec 10	33.44000 +0.56	33.48	32.80	32.80	814,200
01 Dec 10	32.88000 +0.93	32.88	32.28	32.36	1,094,300
30 Nov 10	31.95000 -0.46	32.23	31.89	32.22	1,190,400
29 Nov 10	32.41000 +0.23	32.54	31.65	32.14	1,407,400
26 Nov 10	32.18000 -0.40	32.31	31.77	31.93	328,700
24 Nov 10	32.58000 +0.68	32.68	32.05	32.10	558,400
23 Nov 10	31.90000 -0.40	32.05	31.79	31.98	1,488,400
22 Nov 10	32.30000 -0.35	32.64	31.99	32.24	1,992,300
19 Nov 10	32.65000 -0.13	32.94	32.60	32.79	478,800
18 Nov 10	32.78000 +0.02	33.02	32.60	32.96	544,700
17 Nov 10	32.76000 -0.02	33.00	32.53	32.77	451,300
16 Nov 10	32.78000 -0.66	33.18	32.36	33.15	740,700
15 Nov 10	33.44000 +0.11	33.73	33.42	33.43	745,600
12 Nov 10	33.33000 -0.37	33.82	33.18	33.45	813,400
11 Nov 10	33.70000 +0.27	33.85	33.26	33.26	970,200
10 Nov 10	33.43000 +0.45	33.50	33.03	33.10	784,700
09 Nov 10	32.98000 -0.15	33.49	32.88	33.11	1,112,900
08 Nov 10	33.13000 -0.27	33.14	32.74	33.11	702,400
05 Nov 10	33.40000 +0.70	33.40	32.72	32.73	1,035,500
04 Nov 10	32.70000 +0.71	32.74	32.44	32.55	969,900
03 Nov 10	31.99000 +0.42	32.04	31.47	31.60	927,000
02 Nov 10	31.57000 +0.18	31.71	31.26	31.51	707,600
01 Nov 10	31.39000 -0.48	32.25	31.15	32.02	1,892,400
29 Oct 10	31.87000 -0.14	33.50	31.63	33.27	3,005,200
28 Oct 10	32.01000 -0.09	32.52	32.01	32.42	1,975,700
27 Oct 10	32.10000 +0.60	32.14	31.67	31.76	1,521,300
26 Oct 10	31.50000 +0.08	31.94	31.10	31.30	889,900
25 Oct 10	31.42000 -0.17	32.11	31.42	31.67	1,305,300
22 Oct 10	31.59000 +0.23	31.78	31.32	31.35	559,300
21 Oct 10	31.36000 +0.42	31.75	31.09	31.09	1,077,100
20 Oct 10	30.94000 +0.43	30.98	30.60	30.66	2,133,900
19 Oct 10	30.51000 -0.94	31.26	30.42	30.98	2,869,100
18 Oct 10	31.45000 -0.14	31.75	31.33	31.53	1,930,000
15 Oct 10	31.59000 -0.09	32.30	31.35	32.05	1,552,000
14 Oct 10	31.68000 -0.03	31.89	31.60	31.81	929,200
13 Oct 10	31.71000 -0.56	32.37	31.67	32.37	2,214,900
12 Oct 10	32.27000 -0.13	32.43	31.88	32.32	359,800
11 Oct 10	32.40000 -0.26	32.67	32.36	32.66	670,900
08 Oct 10	32.66000 -0.05	33.03	32.43	32.65	722,900
07 Oct 10	32.71000 -0.53	33.33	32.59	33.33	348,500
06 Oct 10	33.24000 +0.11	33.46	33.16	33.24	648,400
05 Oct 10	33.13000 +0.70	33.21	32.65	32.65	665,000
04 Oct 10	32.43000 -0.40	32.87	32.28	32.83	448,600
01 Oct 10	32.83000 +0.02	33.02	32.51	33.00	662,600
30 Sep 10	32.81000 +0.59	33.09	32.66	32.73	1,244,000
29 Sep 10	32.22000 -0.71	32.76	31.96	32.76	1,243,500
28 Sep 10	32.93000 +0.07	33.02	32.52	32.90	706,600
27 Sep 10	32.86000 +0.03	33.06	32.27	32.73	750,900
24 Sep 10	32.83000 +0.48	32.92	32.44	32.71	722,300
23 Sep 10	32.35000 -0.26	32.67	32.25	32.40	544,800
22 Sep 10	32.61000 +0.19	33.00	32.30	32.44	772,700
21 Sep 10	32.42000 -0.74	33.25	32.18	33.18	1,781,600
20 Sep 10	33.16000 +0.10	33.27	33.04	33.18	1,009,800
17 Sep 10	33.06000 -0.21	33.29	32.96	33.16	704,800
16 Sep 10	33.27000 -0.16	33.43	33.17	33.20	541,800
15 Sep 10	33.43000 +0.33	33.60	33.00	33.07	665,400
14 Sep 10	33.10000 +0.04	33.20	32.75	32.94	481,800
13 Sep 10	33.06000 +0.75	33.19	32.58	32.58	540,800
10 Sep 10	32.31000 -0.06	32.43	32.24	32.38	338,100
09 Sep 10	32.37000 +0.68	32.42	31.87	31.87	500,900
08 Sep 10	31.69000 -0.36	32.18	31.66	32.10	421,400
07 Sep 10	32.05000 -0.18	32.64	31.80	32.46	577,400
03 Sep 10	32.23000 +0.74	32.29	31.70	31.75	747,000
02 Sep 10	31.49000 +0.66	31.51	30.78	30.78	621,500
01 Sep 10	30.83000 +0.69	31.00	30.47	30.47	867,100
31 Aug 10	30.14000 -0.05	30.37	29.67	30.03	487,950
30 Aug 10	30.19000 -0.40	30.59	30.15	30.50	1,123,600
27 Aug 10	30.59500 +0.72	30.65	29.82	29.98	557,400
26 Aug 10	29.87500 -0.46	30.48	29.86	30.32	827,200
25 Aug 10	30.33500 -0.10	30.44	29.76	30.32	1,184,600
24 Aug 10	30.43000 -0.92	31.01	30.38	31.01	976,400
23 Aug 10	31.35500 -0.03	31.93	31.35	31.58	362,600
20 Aug 10	31.38500 -0.33	31.64	31.00	31.59	547,400
19 Aug 10	31.71500 -0.08	32.17	31.36	31.76	1,185,200
18 Aug 10	31.79000 -0.31	32.25	31.75	31.99	860,800
17 Aug 10	32.09500 +0.69	32.33	31.45	31.53	888,600
16 Aug 10	31.40500 +0.03	31.42	31.06	31.25	477,800
13 Aug 10	31.37500 +0.33	31.66	30.90	30.99	670,600
12 Aug 10	31.04500 -0.62	31.42	30.91	31.42	1,154,400
11 Aug 10	31.66500 -0.47	31.99	31.38	31.38	1,055,000
10 Aug 10	32.13000 -0.63	32.56	31.90	32.56	1,456,000
09 Aug 10	32.75500 +0.26	32.83	32.44	32.69	942,200
06 Aug 10	32.49000 -1.52	33.03	32.04	33.03	2,186,200
05 Aug 10	34.01500 +0.17	34.13	33.62	33.75	623,000
04 Aug 10	33.84500 +0.15	34.08	33.47	33.73	1,005,000
03 Aug 10	33.69500 +0.22	34.08	33.29	33.31	952,200
02 Aug 10	33.47000 +0.63	33.52	33.00	33.23	1,297,600
30 Jul 10	32.84500 +0.85	33.13	32.35	32.35	1,159,200
29 Jul 10	32.00000 +0.10	32.26	31.86	32.13	954,000
28 Jul 10	31.89500 -0.10	32.12	31.82	32.06	595,800
27 Jul 10	31.99500 -0.35	32.46	31.92	32.39	674,600
26 Jul 10	32.34500 -0.49	32.62	32.06	32.46	1,059,800
23 Jul 10	32.84000 +0.69	32.88	32.01	32.01	642,400
22 Jul 10	32.14500 +0.55	32.29	31.68	31.89	629,600
21 Jul 10	31.59500 -0.74	32.49	31.52	32.49	979,600
20 Jul 10	32.33000 -0.02	32.38	31.63	32.05	734,600
19 Jul 10	32.35500 -0.88	33.13	32.13	33.11	1,089,600
16 Jul 10	33.23000 -0.19	33.33	33.06	33.29	1,694,800
15 Jul 10	33.42000 +0.01	33.47	33.15	33.35	882,800
14 Jul 10	33.40500 +0.29	33.41	32.83	32.88	812,000
13 Jul 10	33.11500 +0.44	33.19	32.79	32.97	1,165,400
12 Jul 10	32.67500 +0.21	32.83	32.13	32.29	871,600
09 Jul 10	32.46500 -0.03	32.63	32.35	32.49	598,200
08 Jul 10	32.50000 +0.49	32.50	32.15	32.28	1,215,000
07 Jul 10	32.01000 +1.03	32.06	30.92	30.93	830,600
06 Jul 10	30.97500 +0.39	31.37	30.68	31.00	1,117,600
02 Jul 10	30.58500 +0.78	30.86	29.96	29.98	1,488,800
01 Jul 10	29.80500 -0.60	30.25	29.32	30.25	1,692,800
30 Jun 10	30.40500 +0.14	30.91	30.26	30.26	1,018,600
29 Jun 10	30.26500 -0.56	30.75	30.14	30.64	998,600
28 Jun 10	30.82000 -0.02	31.15	30.56	30.73	611,800
25 Jun 10	30.84500 +0.15	31.00	30.53	30.83	1,342,600
24 Jun 10	30.69500 -0.28	31.11	30.63	30.94	1,543,200
23 Jun 10	30.97500 -0.66	31.64	30.75	31.64	1,313,600
22 Jun 10	31.64000 -0.19	32.32	31.59	31.93	1,216,200
21 Jun 10	31.82500 +0.14	32.39	31.67	31.99	934,200
18 Jun 10	31.68500 -0.66	32.25	31.59	32.21	1,505,800
17 Jun 10	32.35000 -0.38	32.84	32.17	32.84	950,000
16 Jun 10	32.73000 -0.31	33.00	32.69	32.76	991,800
15 Jun 10	33.04500 +0.48	33.08	32.17	32.62	955,400
14 Jun 10	32.56000 +0.37	32.85	32.40	32.44	693,400
11 Jun 10	32.19000 +0.36	32.26	31.53	31.64	666,600
10 Jun 10	31.83000 +0.49	31.90	31.43	31.57	691,400
09 Jun 10	31.34500 -0.07	31.92	31.19	31.61	965,200
08 Jun 10	31.41500 -0.05	31.45	30.83	31.33	1,101,000
07 Jun 10	31.47000 -0.75	32.23	31.43	32.23	1,394,600
04 Jun 10	32.21500 -0.54	32.88	32.10	32.42	1,408,200
03 Jun 10	32.76000 +0.27	32.99	32.42	32.42	1,074,800
02 Jun 10	32.49000 +0.84	32.50	31.65	31.80	702,000
01 Jun 10	31.65000 +0.20	32.35	31.41	31.41	1,442,000
28 May 10	31.44500 -0.42	31.90	31.43	31.75	1,570,600
27 May 10	31.86500 +1.30	31.88	30.99	30.99	1,051,400
26 May 10	30.57000 -0.43	31.55	30.55	31.00	2,199,000
25 May 10	31.00500 -0.05	31.05	29.44	29.95	1,777,000
24 May 10	31.05000 +0.48	31.52	30.14	30.20	2,131,200
21 May 10	30.56500 -0.72	30.92	29.65	29.98	2,299,400
20 May 10	31.28000 -1.07	31.67	30.60	31.40	2,676,400
19 May 10	32.35500 -0.87	32.67	31.80	32.24	2,571,400
18 May 10	33.22000 -1.14	33.92	33.13	33.87	1,450,800
17 May 10	34.36000 +0.22	34.38	33.85	34.17	926,600
14 May 10	34.14500 -0.26	34.60	33.99	34.38	1,121,400
13 May 10	34.41000 +0.03	34.74	34.12	34.12	1,118,400
12 May 10	34.38500 +0.60	34.49	33.67	33.94	1,216,000
11 May 10	33.78500 +0.58	34.16	32.75	32.80	2,029,600
10 May 10	33.21000 +1.39	33.28	32.47	32.51	1,230,000
07 May 10	31.81500 -1.03	32.60	31.26	32.60	2,844,600
06 May 10	32.84500 -0.95	33.79	32.01	33.78	2,104,400
05 May 10	33.79500 -0.06	33.98	33.53	33.62	1,165,600
04 May 10	33.85500 -0.49	33.94	33.42	33.74	1,499,000
03 May 10	34.34000 +0.13	34.35	33.20	34.00	2,189,600
30 Apr 10	34.21500 +3.37	35.33	32.99	32.99	6,215,400
29 Apr 10	30.84500 -0.15	31.74	30.83	30.95	1,419,600
28 Apr 10	30.99000 +0.52	31.41	30.41	30.52	1,236,000
27 Apr 10	30.47000 -1.14	31.25	30.44	31.25	1,178,400
26 Apr 10	31.60500 -0.20	32.09	31.51	31.85	463,000
23 Apr 10	31.80500 -0.07	31.92	31.58	31.76	454,400
22 Apr 10	31.87500 +0.20	31.88	31.50	31.68	1,112,000
21 Apr 10	31.67000 -0.10	32.27	31.43	32.10	989,600
20 Apr 10	31.77000 +0.84	31.91	31.23	31.23	1,162,000
19 Apr 10	30.93500 +0.13	30.98	30.67	30.69	590,800
16 Apr 10	30.81000 -0.16	31.19	30.67	31.05	903,800
15 Apr 10	30.97000 -0.11	31.22	30.95	31.08	1,039,600
14 Apr 10	31.07500 +0.13	31.15	30.94	31.08	960,000
13 Apr 10	30.95000 +0.15	31.00	30.73	30.78	873,800
12 Apr 10	30.80000 +0.01	30.93	30.78	30.88	675,000
09 Apr 10	30.79000 +0.10	30.81	30.57	30.63	965,800
08 Apr 10	30.69000 -0.63	31.40	30.38	31.19	1,838,000
07 Apr 10	31.32000 -0.28	31.65	31.10	31.59	803,800
06 Apr 10	31.60500 -0.18	31.91	31.43	31.89	1,008,600
05 Apr 10	31.78500 -0.08	32.08	31.67	31.99	704,400
01 Apr 10	31.86500 +0.04	31.94	31.53	31.87	720,200
31 Mar 10	31.82500 -0.11	32.03	31.62	31.62	617,200
30 Mar 10	31.93500 +0.19	32.00	31.67	31.83	474,400
29 Mar 10	31.74500 +0.27	31.83	31.45	31.61	445,600
26 Mar 10	31.48000 -0.11	31.75	31.40	31.63	473,200
25 Mar 10	31.59500 -0.11	32.03	31.59	31.75	713,800
24 Mar 10	31.70500 +0.29	31.75	31.37	31.37	959,200
23 Mar 10	31.41500 +0.20	31.47	31.09	31.32	487,800
22 Mar 10	31.21500 +0.13	31.44	30.78	30.90	663,200
19 Mar 10	31.09000 -0.26	31.32	30.95	31.09	1,766,600
18 Mar 10	31.35000 +0.45	31.40	30.65	30.78	1,213,400
17 Mar 10	30.90000 +0.40	30.94	30.57	30.57	807,600
16 Mar 10	30.50000 +0.18	30.55	30.32	30.35	526,000
15 Mar 10	30.31500 -0.03	30.35	30.10	30.24	447,800
12 Mar 10	30.34500 +0.02	30.42	29.98	30.41	540,200
11 Mar 10	30.32000 +0.23	30.33	30.00	30.18	1,147,000
10 Mar 10	30.09000 +0.41	30.32	29.78	29.78	1,865,800
09 Mar 10	29.68000 +0.09	29.79	29.40	29.47	596,800
08 Mar 10	29.59000 -0.16	29.81	29.51	29.81	653,400
05 Mar 10	29.75000 +0.20	29.75	29.30	29.60	588,000
04 Mar 10	29.54500 -0.08	29.69	29.40	29.69	682,200
03 Mar 10	29.63000 +0.18	29.71	29.44	29.55	758,000
02 Mar 10	29.45000 +0.37	29.77	29.17	29.20	1,153,600
01 Mar 10	29.08500 +0.54	29.11	28.54	28.67	643,200
26 Feb 10	28.54000 -0.23	28.79	28.44	28.75	1,473,800
25 Feb 10	28.77000 +0.01	28.80	28.30	28.52	835,800
24 Feb 10	28.76000 +0.29	28.77	28.29	28.47	834,200
23 Feb 10	28.47000 -0.51	28.95	28.43	28.89	957,000
22 Feb 10	28.97500 +0.24	29.19	28.58	28.86	1,537,400
19 Feb 10	28.73500 +0.02	28.84	28.50	28.65	1,791,400
18 Feb 10	28.71500 +0.82	28.77	27.91	27.91	2,060,600
17 Feb 10	27.89500 +0.17	27.93	27.47	27.59	1,245,400
16 Feb 10	27.72500 -0.26	28.06	27.50	28.06	1,214,800
12 Feb 10	27.99000 +0.24	28.05	27.52	27.57	1,783,400
11 Feb 10	27.75000 +0.61	27.83	26.95	27.17	1,822,800
10 Feb 10	27.14000 +0.00	27.39	26.89	27.15	687,800
09 Feb 10	27.13500 -0.28	27.60	26.72	27.60	1,550,600
08 Feb 10	27.42000 -0.03	27.63	27.33	27.59	2,187,400
05 Feb 10	27.45000 +1.99	27.75	26.55	27.50	4,911,800
04 Feb 10	25.46500 -0.61	26.13	25.26	26.01	1,961,200
03 Feb 10	26.08000 -0.02	26.19	25.89	25.99	1,219,200
02 Feb 10	26.10500 +0.37	26.15	25.73	25.77	1,386,400
01 Feb 10	25.73500 +0.17	25.82	25.50	25.68	758,200
29 Jan 10	25.57000 -0.48	26.19	25.57	26.11	1,082,000
28 Jan 10	26.05000 -0.28	26.48	25.77	26.33	927,200
27 Jan 10	26.33500 -0.40	26.63	26.10	26.63	1,053,800
26 Jan 10	26.73500 +0.22	27.00	26.43	26.43	1,674,800
25 Jan 10	26.51500 +0.53	26.69	26.03	26.18	2,314,200
22 Jan 10	25.98500 +0.02	26.54	25.93	26.05	1,376,400
21 Jan 10	25.97000 -0.50	26.52	25.75	26.49	879,000
20 Jan 10	26.46500 +0.01	26.63	26.27	26.40	702,800
19 Jan 10	26.46000 +0.38	26.50	26.06	26.06	715,600
15 Jan 10	26.08000 -0.20	26.30	25.94	26.28	734,400
14 Jan 10	26.28000 +0.18	26.30	26.05	26.07	998,400
13 Jan 10	26.10000 +0.38	26.24	25.85	26.02	1,877,800
12 Jan 10	25.72000 -0.70	26.38	25.67	26.37	1,013,000
11 Jan 10	26.42000 +0.31	26.42	25.98	26.27	813,800
08 Jan 10	26.11500 -0.01	26.32	25.67	26.15	1,657,800
07 Jan 10	26.13000 +0.05	26.27	25.94	26.14	906,400
06 Jan 10	26.08500 +0.81	26.13	25.60	25.60	1,830,400
05 Jan 10	25.27500 -1.12	25.91	25.03	25.91	2,559,800
04 Jan 10	26.39500 +0.26	26.56	26.14	26.32	1,665,400
31 Dec 09	26.13500 -0.24	26.61	26.10	26.32	445,800
30 Dec 09	26.38000 -0.16	26.58	26.19	26.39	507,000
29 Dec 09	26.53500 +0.19	26.69	26.22	26.22	552,000
28 Dec 09	26.34500 +0.00	26.34	26.08	26.21	218,400

Resmed Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	245.50000 +5.73	246.48	240.50	241.98	1,243,199
19 Oct 26	239.77000 +0.80	240.32	235.50	235.50	902,968
16 Oct 26	238.97000 -3.26	242.57	237.87	241.54	2,522,437
15 Oct 26	242.23000 +6.94	242.63	237.90	238.16	1,090,195
14 Oct 26	235.28999 +0.25	237.06	232.76	235.58	985,862
13 Oct 26	235.03999 +0.44	236.86	233.15	236.59	855,113
12 Oct 26	234.60001 +4.55	235.98	230.08	231.74	1,009,245
09 Oct 26	230.05000 +3.32	231.36	226.41	226.54	979,603
08 Oct 26	226.73000 +0.75	226.88	223.04	225.79	608,776
07 Oct 26	225.98000 +5.29	228.75	221.83	222.27	1,101,661
06 Oct 26	220.69000 -2.17	225.23	219.96	223.90	942,514
05 Oct 26	222.86000 +3.97	223.72	218.44	218.44	928,692
02 Oct 26	218.89000 -2.26	223.73	218.03	221.66	848,731
01 Oct 26	221.14999 +0.05	224.13	219.00	220.75	902,520
30 Sep 26	221.10001 -1.73	224.04	220.00	222.63	1,260,300
29 Sep 26	222.83000 +0.73	224.22	220.32	221.96	848,904
28 Sep 26	222.10001 +0.10	223.00	218.26	221.52	812,171
25 Sep 26	222.00000 +0.11	223.21	220.13	221.08	760,793
24 Sep 26	221.89000 -0.41	224.50	220.38	223.08	798,772
23 Sep 26	222.30000 +0.33	225.10	220.00	222.78	1,440,113
22 Sep 26	221.97000 -1.64	227.90	221.82	226.22	1,030,624
21 Sep 26	223.61000 -1.38	226.52	223.34	225.16	959,244
18 Sep 26	224.99001 -3.43	228.38	224.56	228.21	3,803,467
17 Sep 26	228.42000 +0.17	229.57	225.08	228.25	1,030,020
16 Sep 26	228.25000 -1.19	229.32	224.26	228.19	1,015,628
15 Sep 26	229.44000 +6.45	234.33	225.12	226.36	1,535,847
14 Sep 26	222.99001 +4.72	225.82	220.94	221.04	886,953
11 Sep 26	218.27000 -1.31	221.29	215.97	220.44	857,022
10 Sep 26	219.58000 -0.37	221.25	215.80	217.93	814,578
09 Sep 26	219.95000 -1.10	220.85	217.00	220.85	1,137,845
08 Sep 26	221.05000 -7.30	226.66	220.45	226.22	1,959,445
04 Sep 26	228.35001 -0.84	228.49	225.12	225.91	843,837
03 Sep 26	229.19000 -1.68	233.04	227.26	231.20	1,483,411
02 Sep 26	230.87000 -0.49	237.21	230.78	234.73	1,156,476
01 Sep 26	231.36000 -8.74	242.40	230.18	239.90	987,078
31 Aug 26	240.10001 -0.23	241.71	236.16	237.97	1,722,128
28 Aug 26	240.33000 +4.57	241.06	235.01	236.64	1,386,748
27 Aug 26	235.75999 +0.07	237.94	232.29	233.06	1,588,523
26 Aug 26	235.69000 -0.90	237.76	232.10	233.66	1,528,866
25 Aug 26	236.59000 +4.14	238.37	231.88	232.22	1,754,821
24 Aug 26	232.45000 +0.93	233.23	228.87	231.00	1,075,274
21 Aug 26	231.52000 +3.08	234.14	228.54	229.44	1,709,332
20 Aug 26	228.44000 -2.21	232.99	228.38	229.03	1,184,121
19 Aug 26	230.64999 +10.67	231.04	220.44	221.00	1,209,675
18 Aug 26	219.98000 -0.39	223.47	219.97	221.00	1,295,279
17 Aug 26	220.37000 -4.09	223.94	218.65	222.68	1,420,287
14 Aug 26	224.46001 -2.28	228.55	223.79	228.12	1,192,818
13 Aug 26	226.74001 +0.74	227.76	223.22	226.00	1,167,199
12 Aug 26	226.00000 +1.16	226.64	218.73	218.73	1,372,831
11 Aug 26	224.84000 +4.79	225.76	215.71	218.78	1,237,784
10 Aug 26	220.05000 +8.11	220.40	210.58	211.89	1,635,117
07 Aug 26	211.94000 -11.30	215.50	202.00	207.18	3,773,853
06 Aug 26	223.24001 -0.79	226.12	222.20	224.84	1,763,346
05 Aug 26	224.03000 +0.89	225.00	220.49	222.00	1,745,987
04 Aug 26	223.14000 +7.95	223.21	210.93	212.26	1,725,497
03 Aug 26	215.19000 +4.21	217.57	212.86	214.00	1,465,123
31 Jul 26	210.98000 +2.42	211.77	205.22	206.72	1,111,547
30 Jul 26	208.56000 -5.73	211.42	206.59	210.50	1,090,190
29 Jul 26	214.28999 +5.33	215.20	207.79	208.58	1,323,973
28 Jul 26	208.96001 +5.88	210.11	204.60	206.17	1,136,046
27 Jul 26	203.08000 +7.81	203.58	195.79	197.29	1,142,767
24 Jul 26	195.27000 +3.38	197.60	194.23	194.27	1,005,225
23 Jul 26	191.89000 -1.02	192.55	190.21	191.55	1,012,422
22 Jul 26	192.91000 -2.89	197.08	191.67	196.94	970,595
21 Jul 26	195.80000 -2.81	198.23	194.00	194.60	1,064,203
20 Jul 26	198.61000 -0.38	198.73	194.52	196.94	1,035,986
17 Jul 26	198.99001 -3.77	203.04	198.22	201.19	1,283,707
16 Jul 26	202.75999 +4.19	203.88	195.09	196.49	1,019,439
15 Jul 26	198.57001 +5.56	199.56	194.06	194.61	1,204,761
14 Jul 26	193.00999 -5.49	195.05	190.76	193.31	1,618,764
13 Jul 26	198.50000 -5.37	200.55	190.25	193.72	2,159,356
10 Jul 26	203.87000 -4.58	209.36	203.40	208.61	1,300,188
09 Jul 26	208.45000 +2.61	209.33	205.00	206.39	1,470,816
08 Jul 26	205.84000 -13.91	214.49	205.21	212.53	1,737,684
07 Jul 26	219.75000 +1.35	219.98	216.52	219.34	1,425,702
06 Jul 26	218.39999 +8.77	222.43	211.88	211.88	3,396,236
02 Jul 26	209.63000 +8.53	209.68	203.15	204.00	1,142,400
01 Jul 26	201.10001 +6.22	203.22	196.99	196.99	1,110,954
30 Jun 26	194.88000 -3.55	198.68	192.80	197.48	1,251,647
29 Jun 26	198.42999 -1.86	202.08	197.65	201.00	1,390,915
26 Jun 26	200.28999 +1.69	201.89	198.21	199.54	2,058,136
25 Jun 26	198.60001 +2.10	202.68	198.24	199.24	1,810,362
24 Jun 26	196.50000 +5.24	197.60	192.35	193.43	1,435,434
23 Jun 26	191.25999 +2.81	193.85	190.16	191.53	1,224,563
22 Jun 26	188.45000 -0.18	190.73	187.24	188.52	1,203,891
18 Jun 26	188.63000 +2.34	190.36	187.01	188.92	3,843,964
17 Jun 26	186.28999 -7.65	192.00	184.65	190.00	1,873,095
16 Jun 26	193.94000 +1.20	195.20	191.85	192.67	1,086,809
15 Jun 26	192.74001 -2.04	197.41	191.65	195.77	1,523,766
12 Jun 26	194.78000 +2.39	197.10	192.52	194.97	1,085,732
11 Jun 26	192.39000 -1.18	197.25	191.72	193.77	1,067,538
10 Jun 26	193.57001 -3.37	197.15	193.53	196.79	1,025,080
09 Jun 26	196.94000 +3.80	197.34	193.75	194.44	1,012,390
08 Jun 26	193.14000 -2.90	195.03	192.19	194.00	1,013,096
05 Jun 26	196.03999 +1.72	199.99	194.73	196.28	1,513,099
04 Jun 26	194.32001 +7.86	194.46	189.39	191.44	1,571,349
03 Jun 26	186.46001 +3.64	190.80	184.07	185.00	1,602,643
02 Jun 26	182.82001 -3.62	184.84	180.26	182.78	1,734,050
01 Jun 26	186.44000 -4.13	190.13	184.59	188.36	2,437,532
29 May 26	190.57001 -12.85	205.09	190.38	203.75	3,467,313
28 May 26	203.42000 -2.68	206.98	203.05	205.59	1,562,783
27 May 26	206.10001 -1.88	211.56	206.07	209.07	1,305,403
26 May 26	207.98000 -0.07	210.00	206.22	207.63	1,636,978
22 May 26	208.05000 -0.93	211.06	207.25	208.98	1,079,088
21 May 26	208.98000 -0.88	210.23	205.65	207.74	1,083,035
20 May 26	209.86000 +2.08	211.74	207.28	208.99	1,786,854
19 May 26	207.78000 +3.63	208.91	202.40	203.00	1,259,328
18 May 26	204.14999 +2.27	205.49	200.25	200.54	1,033,149
15 May 26	201.88000 -0.58	206.00	201.47	204.01	1,403,673
14 May 26	202.46001 +0.09	204.80	202.09	203.06	930,382
13 May 26	202.37000 -1.42	203.24	200.77	202.02	987,752
12 May 26	203.78999 +5.03	205.15	200.00	200.00	1,368,928
11 May 26	198.75999 -8.00	206.68	198.61	205.16	1,805,439
08 May 26	206.75999 -0.13	207.98	203.92	206.79	981,670
07 May 26	206.89000 -2.75	211.23	206.37	209.26	1,295,303
06 May 26	209.64000 +1.76	213.53	207.12	207.12	1,440,455
05 May 26	207.88000 -1.55	211.00	205.94	211.00	1,848,789
04 May 26	209.42999 +4.41	209.62	204.42	205.00	2,483,585
01 May 26	205.02000 -8.79	206.84	198.64	206.00	3,148,049
30 Apr 26	213.81000 +1.88	215.13	210.60	212.47	1,880,279
29 Apr 26	211.92999 -5.21	216.59	211.93	215.68	1,300,746
28 Apr 26	217.14000 -4.88	222.40	215.30	221.84	1,547,113
27 Apr 26	222.02000 +2.17	223.92	218.86	219.13	1,305,447
24 Apr 26	219.85001 +0.34	220.23	217.00	218.17	779,914
23 Apr 26	219.50999 -2.53	221.47	216.68	221.38	955,370
22 Apr 26	222.03999 +0.82	225.18	220.21	222.00	815,883
21 Apr 26	221.22000 -4.92	227.31	220.00	225.51	1,127,745
20 Apr 26	226.14000 -1.98	229.30	224.30	227.66	1,072,500
17 Apr 26	228.12000 +3.40	230.03	225.47	226.09	1,172,317
16 Apr 26	224.72000 -4.08	230.08	223.79	227.68	1,093,148
15 Apr 26	228.80000 -1.89	231.99	226.46	231.34	1,280,522
14 Apr 26	230.69000 +0.43	232.32	228.39	228.94	644,925
13 Apr 26	230.25999 +1.39	230.34	226.92	228.15	710,837
10 Apr 26	228.87000 +0.89	230.03	227.08	229.38	843,992
09 Apr 26	227.98000 -2.72	229.56	225.15	227.99	1,141,017
08 Apr 26	230.70000 +4.65	234.90	229.82	231.30	1,113,585
07 Apr 26	226.05000 +1.12	228.23	222.35	224.25	1,026,696
06 Apr 26	224.92999 +0.84	226.63	223.59	224.28	576,414
02 Apr 26	224.09000 +1.24	226.30	219.01	220.99	626,859
01 Apr 26	222.85001 -1.63	225.80	220.99	224.62	1,051,863
31 Mar 26	224.48000 +4.45	225.05	219.40	222.58	936,598
30 Mar 26	220.03000 -0.44	222.00	218.39	222.00	1,074,990
27 Mar 26	220.47000 -2.03	222.51	219.57	222.51	888,493
26 Mar 26	222.50000 -3.81	228.53	221.22	225.09	993,269
25 Mar 26	226.31000 -1.88	232.60	219.40	230.93	1,831,073
24 Mar 26	228.19000 +0.22	231.45	224.92	226.83	998,986
23 Mar 26	227.97000 +1.98	231.77	227.57	229.50	902,959
20 Mar 26	225.99001 -1.42	227.45	224.77	225.46	1,137,689
19 Mar 26	227.41000 -0.47	230.15	226.43	228.10	772,712
18 Mar 26	227.88000 -5.62	232.20	227.87	231.57	897,161
17 Mar 26	233.50000 +2.89	235.17	232.00	233.65	927,946
16 Mar 26	230.61000 -0.23	234.89	229.56	230.86	1,179,591
13 Mar 26	230.84000 -1.57	235.80	230.21	234.89	1,311,463
12 Mar 26	232.41000 -7.74	238.80	231.40	237.87	1,333,059
11 Mar 26	240.14999 -6.96	245.88	237.52	245.42	1,202,607
10 Mar 26	247.11000 -5.82	252.53	246.63	251.92	929,705
09 Mar 26	252.92999 +0.06	253.13	246.17	250.08	1,046,521
06 Mar 26	252.87000 -2.45	253.26	248.13	253.15	920,796
05 Mar 26	255.32001 -3.73	258.20	250.97	256.05	863,080
04 Mar 26	259.04999 +0.77	260.22	254.35	260.00	661,922
03 Mar 26	258.28000 +0.89	260.00	254.05	255.92	1,225,400
02 Mar 26	257.39001 +1.13	258.40	250.57	254.30	947,624
27 Feb 26	256.26001 -0.80	257.50	252.74	255.89	1,068,779
26 Feb 26	257.06000 +4.53	258.24	253.58	254.18	927,880
25 Feb 26	252.53000 +0.90	252.81	250.18	251.51	667,198
24 Feb 26	251.63000 -9.16	260.00	250.36	259.08	1,033,982
23 Feb 26	260.79001 +1.67	261.91	257.02	257.61	869,826
20 Feb 26	259.12000 +2.83	259.20	254.28	255.66	709,175
19 Feb 26	256.29001 -2.62	260.17	255.76	257.66	820,565
18 Feb 26	258.91000 +3.09	262.17	255.09	255.84	1,225,199
17 Feb 26	255.82001 +3.27	257.79	248.99	251.05	1,343,521
13 Feb 26	252.55000 +6.82	254.21	246.21	247.16	970,998
12 Feb 26	245.73000 -13.89	257.39	245.65	255.66	1,566,939
11 Feb 26	259.62000 -3.92	261.84	253.42	260.52	1,178,823
10 Feb 26	263.54001 -12.42	277.67	262.99	276.01	1,811,238
09 Feb 26	275.95999 +4.33	276.43	269.62	272.00	1,474,464
06 Feb 26	271.63000 +4.58	272.33	267.03	267.05	1,502,013
05 Feb 26	267.04999 +4.02	268.33	262.06	262.38	1,664,432
04 Feb 26	263.03000 +11.62	264.88	251.31	251.31	1,727,266
03 Feb 26	251.41000 -3.33	257.43	250.54	253.36	1,282,860
02 Feb 26	254.74001 -3.57	258.45	250.85	257.18	1,431,624
30 Jan 26	258.31000 +0.70	258.64	245.21	251.03	2,256,571
29 Jan 26	257.60999 -0.11	261.00	254.55	257.02	1,647,704
28 Jan 26	257.72000 +2.22	258.46	254.44	255.92	1,402,790
27 Jan 26	255.50000 +0.03	257.92	254.85	255.89	1,092,199
26 Jan 26	255.47000 +3.09	256.22	252.22	252.22	817,388
23 Jan 26	252.38000 -2.97	255.63	250.19	254.78	722,129
22 Jan 26	255.35001 -3.93	264.09	254.65	262.00	892,475
21 Jan 26	259.28000 +6.09	260.84	252.84	254.86	853,063
20 Jan 26	253.19000 -4.39	258.39	252.77	257.12	1,060,899
16 Jan 26	257.57999 -3.12	261.04	256.98	260.14	931,137
15 Jan 26	260.70001 +1.19	261.36	256.56	259.25	889,377
14 Jan 26	259.51001 +4.84	260.16	252.49	253.65	970,272
13 Jan 26	254.67000 -3.17	262.87	251.71	260.42	1,068,009
12 Jan 26	257.84000 +5.37	257.99	250.32	251.38	1,105,651
09 Jan 26	252.47000 +1.55	253.81	250.18	252.92	598,269
08 Jan 26	250.92000 +2.71	252.00	246.85	247.04	696,014
07 Jan 26	248.21001 -0.98	250.13	245.52	248.00	735,269
06 Jan 26	249.19000 +3.83	250.15	243.50	244.72	848,001
05 Jan 26	245.36000 +0.55	247.29	242.54	243.27	773,881
02 Jan 26	244.81000 +3.94	245.34	240.00	241.75	961,307
31 Dec 25	240.87000 -2.21	243.01	240.80	242.50	504,123
30 Dec 25	243.08000 +0.23	243.65	240.90	242.41	675,063
29 Dec 25	242.85001 -1.91	245.52	242.20	244.00	681,951
26 Dec 25	244.75999 +0.32	245.99	243.50	244.29	305,188
24 Dec 25	244.44000 -0.16	245.46	244.09	244.50	201,326
23 Dec 25	244.60001 -2.07	247.45	243.13	246.02	683,430
22 Dec 25	246.67000 +1.73	247.21	243.07	243.95	879,509
19 Dec 25	244.94000 +2.39	245.90	242.02	242.93	2,904,240
18 Dec 25	242.55000 -3.39	247.78	241.66	246.10	1,093,543
17 Dec 25	245.94000 -1.40	249.75	245.03	247.01	916,945
16 Dec 25	247.34000 -5.73	249.92	243.62	248.01	1,270,688
15 Dec 25	253.07001 +0.80	255.83	250.85	255.00	1,111,483
12 Dec 25	252.27000 -0.12	252.93	250.37	252.92	916,219
11 Dec 25	252.39000 +0.89	255.61	251.29	251.50	766,094
10 Dec 25	251.50000 +4.98	259.99	248.94	257.40	1,167,951
09 Dec 25	246.52000 -3.52	251.94	245.97	250.23	802,874
08 Dec 25	250.03999 -6.51	256.55	249.57	256.07	759,269
05 Dec 25	256.54999 +5.04	257.98	254.40	255.00	708,376
04 Dec 25	251.50999 +0.07	252.75	250.34	251.25	486,451
03 Dec 25	251.44000 +0.59	254.10	250.10	251.47	547,246
02 Dec 25	250.85001 +2.47	252.84	248.75	249.31	1,056,316
01 Dec 25	248.38000 -7.45	253.88	237.63	244.16	1,219,171
28 Nov 25	255.83000 +0.79	258.09	255.70	256.00	335,088
26 Nov 25	255.03999 -0.76	257.17	254.98	255.82	602,866
25 Nov 25	255.80000 +5.28	257.00	250.25	251.59	800,603
24 Nov 25	250.52000 -0.23	251.57	248.45	249.23	1,189,525
21 Nov 25	250.75000 +6.83	254.00	243.04	244.28	1,184,959
20 Nov 25	243.92000 -1.07	246.88	241.81	244.57	1,113,053
19 Nov 25	244.99001 -1.23	248.05	242.60	246.00	941,665
18 Nov 25	246.22000 +1.51	247.31	243.79	245.19	1,143,716
17 Nov 25	244.71001 +0.25	247.26	243.20	244.28	1,016,980
14 Nov 25	244.46001 -7.65	251.17	244.29	250.04	1,005,590
13 Nov 25	252.11000 -0.75	255.10	249.73	251.01	1,123,881
12 Nov 25	252.86000 +0.43	256.00	251.26	252.05	1,237,022
11 Nov 25	252.42999 +2.33	254.75	248.15	250.25	1,219,419
10 Nov 25	250.10001 -1.39	252.26	245.76	250.00	968,277
07 Nov 25	251.49001 +1.84	251.54	245.85	248.66	1,615,584
06 Nov 25	249.64999 +4.43	250.70	242.02	242.56	2,204,170
05 Nov 25	245.22000 -1.18	246.10	241.62	245.30	1,208,735
04 Nov 25	246.39999 -2.55	247.71	243.14	247.71	1,447,153
03 Nov 25	248.95000 +2.07	252.15	243.12	247.54	1,596,024
31 Oct 25	246.88000 -5.38	257.17	239.41	254.51	2,550,416
30 Oct 25	252.25999 -1.36	257.10	251.05	255.27	1,755,332
29 Oct 25	253.62000 -2.95	258.35	252.90	256.47	1,172,473
28 Oct 25	256.57001 -2.64	264.00	256.57	259.68	1,171,472
27 Oct 25	259.20999 -0.28	260.92	258.05	259.70	1,227,587
24 Oct 25	259.48999 -5.77	266.97	259.41	266.83	1,101,669
23 Oct 25	265.26001 -1.22	267.19	263.84	266.49	714,911
22 Oct 25	266.48001 -1.74	270.56	265.90	269.68	891,227
21 Oct 25	268.22000 -3.19	270.81	266.31	268.02	789,831
20 Oct 25	271.41000 +3.32	271.72	266.78	268.37	604,836
17 Oct 25	268.09000 -1.91	270.54	263.10	269.04	2,274,485
16 Oct 25	270.00000 +0.30	273.75	269.62	270.98	1,053,320
15 Oct 25	269.70001 -0.37	272.05	267.61	270.96	667,057
14 Oct 25	270.07001 -2.94	272.18	267.00	268.56	878,958
13 Oct 25	273.01001 +1.01	277.33	271.13	274.29	768,874
10 Oct 25	272.00000 -5.88	277.85	271.40	277.84	606,063
09 Oct 25	277.88000 -4.47	284.05	277.04	283.63	754,251
08 Oct 25	282.35001 -0.93	284.87	279.25	284.06	888,064
07 Oct 25	283.28000 +1.90	283.99	280.00	282.43	664,891
06 Oct 25	281.38000 +2.79	283.04	278.32	279.35	898,481
03 Oct 25	278.59000 +1.95	281.50	277.24	278.30	590,748
02 Oct 25	276.64001 +5.79	277.35	269.77	269.77	1,032,083
01 Oct 25	270.85001 -2.88	276.90	267.64	274.36	1,299,744
30 Sep 25	273.73001 +2.68	275.70	270.73	271.01	1,174,083
29 Sep 25	271.04999 +0.78	271.98	268.07	271.10	868,778
26 Sep 25	270.26999 +2.96	271.66	267.40	269.21	754,952
25 Sep 25	267.31000 -6.88	268.89	264.14	268.66	878,903
24 Sep 25	274.19000 -1.42	277.43	273.11	275.08	671,928
23 Sep 25	275.60999 +1.20	277.10	273.26	273.53	741,552
22 Sep 25	274.41000 +1.22	275.53	270.60	272.40	528,249
19 Sep 25	273.19000 -0.10	274.02	271.32	272.92	1,525,752
18 Sep 25	273.29001 +1.58	273.79	270.48	273.42	547,089
17 Sep 25	271.70999 -0.89	275.75	270.02	274.51	830,240
16 Sep 25	272.60001 +1.41	273.70	270.08	270.42	781,350
15 Sep 25	271.19000 +1.05	273.41	271.00	271.00	888,904
12 Sep 25	270.14001 -4.47	273.55	269.00	273.15	1,257,655
11 Sep 25	274.60999 +4.14	275.35	270.42	271.33	702,992
10 Sep 25	270.47000 -8.72	279.67	265.67	278.30	1,093,935
09 Sep 25	279.19000 -0.27	281.32	278.66	280.25	612,568
08 Sep 25	279.45999 +2.41	279.73	273.37	276.47	688,486
05 Sep 25	277.04999 +3.24	278.06	274.05	274.27	943,999
04 Sep 25	273.81000 +4.60	274.24	267.57	270.30	1,179,275
03 Sep 25	269.20999 -1.78	270.49	265.49	270.13	1,804,367
02 Sep 25	270.98999 -3.52	273.64	268.97	270.77	1,034,039
29 Aug 25	274.51001 -0.87	275.40	271.33	275.40	1,325,206
28 Aug 25	275.38000 -6.58	281.96	274.67	281.32	1,298,975
27 Aug 25	281.95999 -3.21	285.08	279.63	284.73	1,045,057
26 Aug 25	285.17001 -0.63	286.91	284.21	285.84	851,679
25 Aug 25	285.79999 -7.93	293.58	285.10	293.38	847,951
22 Aug 25	293.73001 +5.39	293.81	288.21	288.21	627,080
21 Aug 25	288.34000 -0.72	289.66	286.31	288.25	907,868
20 Aug 25	289.06000 +3.02	290.30	287.12	287.65	812,522
19 Aug 25	286.04001 -0.08	287.73	283.91	285.14	1,144,137
18 Aug 25	286.12000 +1.23	287.83	284.42	285.23	550,676
15 Aug 25	284.89001 +0.17	286.89	283.15	285.00	1,014,580
14 Aug 25	284.72000 -3.56	287.26	283.68	286.34	903,953
13 Aug 25	288.28000 +4.99	290.10	282.72	283.51	755,985
12 Aug 25	283.29001 -1.03	286.47	281.58	284.96	1,436,274
11 Aug 25	284.32001 +0.42	286.34	283.27	284.16	835,248
08 Aug 25	283.89999 +3.73	284.74	279.61	280.75	827,374
07 Aug 25	280.17001 -0.29	282.95	277.54	282.83	929,027
06 Aug 25	280.45999 -4.54	285.49	279.45	284.67	985,900
05 Aug 25	285.00000 -6.44	287.50	276.66	286.41	1,624,394
04 Aug 25	291.44000 +12.24	293.08	278.22	279.00	1,583,617
01 Aug 25	279.20001 +7.26	281.90	271.11	281.90	1,797,022
31 Jul 25	271.94000 -5.50	277.30	271.94	275.64	1,444,241
30 Jul 25	277.44000 -0.26	278.86	271.64	273.35	1,714,421
29 Jul 25	277.70001 +4.20	278.10	271.80	272.58	1,492,821
28 Jul 25	273.50000 -1.66	274.61	270.87	273.05	1,021,021
25 Jul 25	275.16000 +1.66	275.80	271.53	273.00	1,063,990
24 Jul 25	273.50000 +0.13	274.00	271.01	273.37	863,042
23 Jul 25	273.37000 +5.97	273.38	268.29	269.50	1,080,963
22 Jul 25	267.39999 +6.33	268.65	261.05	261.92	1,336,512
21 Jul 25	261.07001 +3.15	261.89	258.22	258.65	1,012,567
18 Jul 25	257.92001 +1.50	260.37	256.53	258.09	894,150
17 Jul 25	256.42001 +2.17	256.70	253.09	254.25	802,122
16 Jul 25	254.25000 +2.24	254.45	250.18	253.77	829,606
15 Jul 25	252.00999 -2.10	258.85	251.35	258.85	983,022
14 Jul 25	254.11000 -0.29	255.62	252.32	252.82	925,027
11 Jul 25	254.39999 -3.67	257.54	252.64	257.06	517,806
10 Jul 25	258.07001 +2.09	261.08	255.60	256.15	637,776
09 Jul 25	255.98000 -0.61	256.79	251.40	256.79	792,475
08 Jul 25	256.59000 +0.18	259.49	255.35	256.09	535,223
07 Jul 25	256.41000 -0.55	258.38	255.38	258.00	858,313
03 Jul 25	256.95999 +1.08	257.63	253.94	255.88	391,893
02 Jul 25	255.88000 -0.38	257.55	254.54	255.49	579,331
01 Jul 25	256.26001 -1.74	258.24	254.83	256.99	896,152
30 Jun 25	258.00000 +2.84	258.24	255.31	255.97	958,158
27 Jun 25	255.16000 -1.05	256.37	250.88	255.92	1,493,610
26 Jun 25	256.20999 -1.70	259.52	255.68	257.91	870,767
25 Jun 25	257.91000 +2.00	260.23	255.73	256.77	945,226
24 Jun 25	255.91000 +1.39	256.82	252.35	255.16	994,030
23 Jun 25	254.52000 +0.84	255.46	250.84	253.57	591,314
20 Jun 25	253.67999 +2.80	254.06	251.85	251.92	964,362
18 Jun 25	250.88000 +0.79	253.73	249.60	250.25	626,959
17 Jun 25	250.09000 -1.59	252.83	248.72	250.42	665,498
16 Jun 25	251.67999 +2.34	254.03	249.61	250.72	642,927
13 Jun 25	249.34000 -2.87	251.94	248.20	250.64	420,247
12 Jun 25	252.21001 +0.85	252.21	250.26	250.68	567,471
11 Jun 25	251.36000 -1.30	254.98	250.77	252.68	620,275
10 Jun 25	252.66000 +1.68	254.75	252.11	253.45	861,892
09 Jun 25	250.98000 -1.22	252.42	248.57	252.00	976,789
06 Jun 25	252.20000 +2.51	252.48	249.65	250.64	458,653
05 Jun 25	249.69000 -0.25	251.81	248.64	250.85	643,313
04 Jun 25	249.94000 +2.89	250.56	246.96	247.32	703,739
03 Jun 25	247.05000 +3.02	247.35	241.99	243.72	825,313
02 Jun 25	244.03000 -0.76	244.42	239.93	243.78	640,651
30 May 25	244.78999 -0.33	245.79	242.14	244.50	1,053,017
29 May 25	245.12000 +0.36	246.24	243.64	245.15	562,836
28 May 25	244.75999 -1.46	247.00	244.61	245.81	656,927
27 May 25	246.22000 +3.38	247.48	244.00	246.35	1,056,207
23 May 25	242.84000 -2.65	245.50	242.22	242.54	558,148
22 May 25	245.49001 -0.29	247.07	243.87	244.59	644,423
21 May 25	245.78000 -2.36	249.00	244.39	247.00	847,104
20 May 25	248.14000 -5.21	251.49	243.20	243.47	1,432,264
19 May 25	253.35001 +1.66	253.43	248.09	248.93	658,666
16 May 25	251.69000 +3.11	251.94	247.71	249.24	839,610
15 May 25	248.58000 +1.59	249.97	246.20	249.60	1,441,711
14 May 25	246.99001 -0.66	249.40	246.43	248.03	1,074,863
13 May 25	247.64999 -0.01	248.85	245.96	248.10	2,145,961
12 May 25	247.66000 +2.62	249.99	246.63	247.88	894,319
09 May 25	245.03999 +1.95	245.41	242.49	243.86	693,839
08 May 25	243.09000 -1.61	247.35	242.77	245.74	737,950
07 May 25	244.70000 +2.75	245.32	241.54	242.25	750,159
06 May 25	241.95000 +1.29	242.47	237.00	238.01	882,558
05 May 25	240.66000 +0.71	241.75	238.68	240.89	751,867
02 May 25	239.95000 +3.46	241.00	238.22	240.00	607,218
01 May 25	236.49001 -0.10	238.81	233.87	236.59	728,783
30 Apr 25	236.59000 -1.15	237.40	233.54	237.12	1,320,376
29 Apr 25	237.74001 +3.60	237.96	233.62	235.02	706,927
28 Apr 25	234.14000 -1.74	236.82	230.91	236.00	1,117,805
25 Apr 25	235.88000 -0.22	238.94	230.51	238.56	1,190,665
24 Apr 25	236.10001 +21.66	239.66	227.40	233.19	2,251,285
23 Apr 25	214.44000 +0.36	221.53	210.34	214.29	1,679,164
22 Apr 25	214.08000 +3.21	215.07	211.10	212.47	1,365,825
21 Apr 25	210.87000 -2.04	214.14	209.31	211.62	941,381
17 Apr 25	212.91000 +1.42	214.32	202.00	209.00	1,109,561
16 Apr 25	211.49001 -2.48	214.81	210.54	211.77	930,035
15 Apr 25	213.97000 -0.56	217.38	212.05	215.87	1,748,187
14 Apr 25	214.53000 +0.54	215.33	210.24	214.06	1,736,807
11 Apr 25	213.99001 +3.44	214.00	206.74	212.16	2,300,796
10 Apr 25	210.55000 -5.89	214.71	206.96	214.15	1,040,685
09 Apr 25	216.44000 +11.90	218.14	201.90	203.99	1,761,506
08 Apr 25	204.53999 -8.46	216.60	201.84	215.58	1,511,373
07 Apr 25	213.00000 +7.83	218.87	199.92	200.87	2,184,323
04 Apr 25	205.17000 -8.18	211.55	204.51	209.66	2,025,282
03 Apr 25	213.35001 -9.65	218.53	211.72	217.00	1,511,614
02 Apr 25	223.00000 +0.70	223.56	219.09	219.74	622,172
01 Apr 25	222.30000 -1.55	223.10	219.46	222.86	676,035
31 Mar 25	223.85001 +3.91	225.25	215.05	219.11	1,082,560
28 Mar 25	219.94000 -2.68	223.14	219.70	221.74	541,950
27 Mar 25	222.62000 +0.74	224.72	221.29	223.62	444,578
26 Mar 25	221.88000 +0.59	224.06	220.74	221.49	490,242
25 Mar 25	221.28999 -1.62	227.00	219.56	223.31	1,059,532
24 Mar 25	222.91000 +3.21	224.10	220.35	221.51	733,560
21 Mar 25	219.70000 -1.41	221.20	217.03	220.09	1,170,257
20 Mar 25	221.11000 -0.94	225.55	220.54	223.90	670,852
19 Mar 25	222.05000 +1.80	223.99	220.41	221.86	801,882
18 Mar 25	220.25000 -4.49	224.10	219.12	223.00	710,278
17 Mar 25	224.74001 +0.58	226.95	220.77	222.40	803,553
14 Mar 25	224.16000 +4.44	224.64	219.19	219.89	746,918
13 Mar 25	219.72000 -0.50	222.82	217.52	221.76	1,171,050
12 Mar 25	220.22000 -5.57	222.94	217.67	222.94	774,627
11 Mar 25	225.78999 -10.84	237.44	224.88	236.30	1,276,671
10 Mar 25	236.63000 +4.19	243.37	228.72	230.36	1,962,890
07 Mar 25	232.44000 +7.41	232.86	222.91	224.43	903,275
06 Mar 25	225.03000 +1.20	226.02	219.68	223.85	1,217,127
05 Mar 25	223.83000 -7.65	228.14	219.76	227.71	1,187,045
04 Mar 25	231.48000 -1.62	233.67	227.08	233.44	793,952
03 Mar 25	233.10001 -0.42	236.44	231.39	234.10	721,823
28 Feb 25	233.52000 +2.24	233.65	228.16	231.47	1,251,505
27 Feb 25	231.28000 -3.33	234.92	230.73	233.47	430,567
26 Feb 25	234.61000 -1.58	236.63	232.09	236.46	565,442
25 Feb 25	236.19000 +6.54	236.31	229.24	229.40	979,473
24 Feb 25	229.64999 -2.04	231.82	228.18	231.69	1,799,990
21 Feb 25	231.69000 -1.10	233.38	230.34	232.31	516,740
20 Feb 25	232.78999 -1.72	234.61	231.62	233.01	662,267
19 Feb 25	234.50999 +3.93	240.00	231.48	239.43	926,014
18 Feb 25	230.58000 -2.40	232.96	228.87	231.10	1,000,976
14 Feb 25	232.98000 -6.50	243.48	232.76	241.86	1,011,384
13 Feb 25	239.48000 +2.88	239.52	235.77	238.90	695,012
12 Feb 25	236.60001 -0.83	237.43	233.48	236.37	674,029
11 Feb 25	237.42999 -1.13	238.83	236.17	236.78	576,617
10 Feb 25	238.56000 +1.62	240.84	236.97	238.98	818,817
07 Feb 25	236.94000 -0.24	239.07	235.63	237.76	750,392
06 Feb 25	237.17999 -5.40	243.41	235.10	242.01	983,936
05 Feb 25	242.58000 +2.12	245.99	240.46	242.11	994,965
04 Feb 25	240.46001 -0.09	245.26	238.87	240.10	1,396,176
03 Feb 25	240.55000 +4.37	244.29	235.00	242.00	1,960,319
31 Jan 25	236.17999 -21.47	259.95	235.00	258.00	2,590,381
30 Jan 25	257.64999 +4.79	263.05	254.10	255.34	1,804,810
29 Jan 25	252.86000 +2.92	253.50	248.22	249.67	931,243
28 Jan 25	249.94000 -4.76	253.40	249.63	252.48	914,027
27 Jan 25	254.70000 +4.19	258.70	249.29	249.46	1,252,345
24 Jan 25	250.50999 +1.63	250.76	243.23	248.19	776,180
23 Jan 25	248.88000 +1.55	249.12	244.67	246.63	641,275
22 Jan 25	247.33000 -0.46	248.87	244.91	246.07	759,279
21 Jan 25	247.78999 +8.01	249.31	243.88	244.54	1,027,659
17 Jan 25	239.78000 +2.65	240.37	235.88	237.99	770,963
16 Jan 25	237.13000 +3.75	240.60	233.08	235.00	763,379
15 Jan 25	233.38000 +4.55	233.93	229.09	230.69	1,137,453
14 Jan 25	228.83000 -1.43	232.12	227.68	231.81	692,789
13 Jan 25	230.25999 -3.56	231.55	227.26	231.52	575,101
10 Jan 25	233.82001 -2.35	235.45	229.85	232.27	1,041,548
08 Jan 25	236.17000 -0.23	237.20	232.51	234.04	804,198
07 Jan 25	236.39999 +1.31	239.74	234.90	236.01	673,435
06 Jan 25	235.09000 +3.42	237.25	231.00	231.84	793,317
03 Jan 25	231.67000 +3.19	231.86	226.95	228.56	628,819
02 Jan 25	228.48000 -0.21	230.99	226.66	230.99	556,864
31 Dec 24	228.69000 -0.81	232.10	228.27	230.69	521,501
30 Dec 24	229.50000 -3.68	232.52	228.11	232.18	492,675
27 Dec 24	233.17999 -0.70	234.39	231.09	233.74	389,401
26 Dec 24	233.88000 +1.30	234.75	230.96	230.96	390,138
24 Dec 24	232.58000 +1.41	232.58	229.58	231.81	227,070
23 Dec 24	231.17000 -6.10	232.00	224.51	230.21	1,149,999
20 Dec 24	237.27000 +5.69	238.60	231.00	231.00	2,831,160
19 Dec 24	231.58000 +1.37	235.50	230.01	231.67	596,444
18 Dec 24	230.21001 -12.41	240.18	229.94	239.04	866,333
17 Dec 24	242.62000 +1.60	245.19	241.40	242.00	737,368
16 Dec 24	241.02000 +2.50	241.84	231.00	238.66	827,470
13 Dec 24	238.52000 -3.99	241.50	236.95	241.28	580,292
12 Dec 24	242.50999 -3.27	247.93	241.45	243.16	801,607
11 Dec 24	245.78000 +0.56	246.01	242.06	245.19	511,807
10 Dec 24	245.22000 +0.46	246.50	242.00	245.16	503,618
09 Dec 24	244.75999 +3.35	247.76	242.17	244.23	577,458
06 Dec 24	241.41000 +2.00	245.13	239.41	240.48	461,943
05 Dec 24	239.41000 -6.43	245.11	238.72	243.05	641,388
04 Dec 24	245.84000 -1.07	246.63	243.36	245.65	875,839
03 Dec 24	246.91000 +1.99	249.47	244.34	244.34	634,386
02 Dec 24	244.92000 -4.10	248.91	243.38	248.91	573,138
29 Nov 24	249.02000 -0.31	252.36	247.74	248.47	351,325
27 Nov 24	249.33000 -0.66	251.36	247.91	250.98	653,618
26 Nov 24	249.99001 +0.43	251.20	247.27	249.71	667,622
25 Nov 24	249.56000 +5.78	249.77	243.60	244.53	1,644,827
22 Nov 24	243.78000 +0.18	243.88	241.44	243.60	550,907
21 Nov 24	243.60001 +2.05	243.73	240.68	242.52	428,040
20 Nov 24	241.55000 +3.43	242.47	236.72	238.73	549,312
19 Nov 24	238.12000 -1.30	240.66	236.62	237.73	660,126
18 Nov 24	239.42000 +4.68	240.22	234.91	234.91	756,885
15 Nov 24	234.74001 +3.31	235.09	231.17	233.17	1,115,440
14 Nov 24	231.42999 -4.01	236.89	231.18	235.44	1,084,139
13 Nov 24	235.44000 -11.77	247.73	235.35	246.41	987,856
12 Nov 24	247.21001 -1.48	249.26	246.18	248.81	720,054
11 Nov 24	248.69000 -3.69	252.99	248.43	252.55	872,087
08 Nov 24	252.38000 +3.84	255.16	248.52	249.00	912,888
07 Nov 24	248.53999 +2.91	248.55	243.62	246.48	809,261
06 Nov 24	245.63000 -0.11	250.00	241.98	248.74	789,821
05 Nov 24	245.74001 +2.13	246.51	241.28	243.61	1,013,357
04 Nov 24	243.61000 -0.67	247.75	242.84	245.00	1,236,221
01 Nov 24	244.28000 +1.81	246.77	241.12	242.00	1,116,574
31 Oct 24	242.47000 -0.55	243.67	240.53	242.00	1,160,144
30 Oct 24	243.02000 -1.38	245.85	241.06	243.30	1,094,420
29 Oct 24	244.39999 -2.43	250.09	243.83	247.62	1,442,988
28 Oct 24	246.83000 -9.24	259.33	246.27	258.00	1,743,131
25 Oct 24	256.07001 +17.02	260.49	252.80	260.00	3,245,434
24 Oct 24	239.05000 +1.65	243.99	237.46	237.46	1,707,951
23 Oct 24	237.39999 -2.58	240.22	235.08	239.13	1,019,834
22 Oct 24	239.98000 -0.07	241.17	237.63	239.06	604,643
21 Oct 24	240.05000 +0.05	242.44	238.40	241.06	937,279
18 Oct 24	240.00000 +0.41	241.67	237.78	240.60	730,050
17 Oct 24	239.59000 +1.25	242.15	237.37	239.78	816,529
16 Oct 24	238.34000 -0.84	242.11	237.45	238.19	815,900
15 Oct 24	239.17999 -1.53	243.99	238.73	242.37	1,024,380
14 Oct 24	240.71001 +0.20	242.23	238.68	240.12	587,423
11 Oct 24	240.50999 +2.58	242.51	238.41	238.48	502,937
10 Oct 24	237.92999 +0.89	238.45	233.79	233.79	765,537
09 Oct 24	237.03999 +0.98	238.19	234.11	236.00	749,119
08 Oct 24	236.06000 +3.77	237.82	233.15	233.47	743,756
07 Oct 24	232.28999 -1.69	236.54	230.44	234.67	649,544
04 Oct 24	233.98000 -4.45	239.47	233.44	239.47	755,274
03 Oct 24	238.42999 -0.43	239.14	236.62	238.26	544,742
02 Oct 24	238.86000 +0.11	239.88	234.89	237.20	875,298
01 Oct 24	238.75000 -5.37	245.99	237.63	245.37	1,334,432
30 Sep 24	244.12000 +5.12	249.40	240.24	243.51	1,910,699
27 Sep 24	239.00000 -3.56	246.00	238.74	243.35	1,131,069
26 Sep 24	242.56000 +1.81	246.55	240.69	245.83	979,922
25 Sep 24	240.75000 -6.40	246.38	240.24	246.38	925,413
24 Sep 24	247.14999 +0.97	249.31	245.06	249.20	744,729
23 Sep 24	246.17999 +1.24	247.36	243.10	245.00	916,016
20 Sep 24	244.94000 +1.96	245.73	240.46	243.19	1,567,015
19 Sep 24	242.98000 +4.95	243.48	236.97	240.82	1,127,998
18 Sep 24	238.03000 -12.85	242.03	231.48	233.63	1,887,269
17 Sep 24	250.88000 -0.89	254.26	249.97	252.37	1,035,948
16 Sep 24	251.77000 +2.84	252.91	248.76	249.76	1,096,409
13 Sep 24	248.92999 -1.78	252.65	248.42	249.84	1,343,187
12 Sep 24	250.71001 -2.21	252.56	249.06	252.49	790,458
11 Sep 24	252.92000 +0.06	253.06	245.23	251.30	649,876
10 Sep 24	252.86000 +3.30	253.23	246.94	247.64	801,395
09 Sep 24	249.56000 +4.69	255.18	245.00	246.42	1,352,988
06 Sep 24	244.87000 +0.09	247.38	240.95	245.49	579,029
05 Sep 24	244.78000 +0.03	246.05	242.20	244.96	769,508
04 Sep 24	244.75000 -0.15	246.54	236.48	239.90	977,111
03 Sep 24	244.89999 -0.12	247.73	243.77	244.47	997,822
30 Aug 24	245.02000 +1.86	246.22	242.48	244.25	1,084,175
29 Aug 24	243.16000 +0.47	245.00	240.95	244.76	591,180
28 Aug 24	242.69000 +0.44	246.80	239.37	240.54	1,226,787
27 Aug 24	242.25000 +16.39	242.60	226.14	226.14	1,895,945
26 Aug 24	225.86000 -0.78	228.29	224.75	224.75	454,107
23 Aug 24	226.64000 +3.23	226.74	222.95	224.35	643,776
22 Aug 24	223.41000 -0.89	225.60	221.98	225.60	599,531
21 Aug 24	224.30000 +1.15	226.66	222.68	224.08	792,966
20 Aug 24	223.14999 -8.15	231.29	222.36	231.00	907,983
19 Aug 24	231.30000 +3.55	231.50	226.53	227.48	786,682
16 Aug 24	227.75000 +0.53	227.92	224.78	226.77	627,190
15 Aug 24	227.22000 +5.01	228.02	221.66	223.43	897,021
14 Aug 24	222.21001 +1.94	223.09	220.00	222.25	970,174
13 Aug 24	220.27000 +5.62	223.68	216.56	216.56	1,079,480
12 Aug 24	214.64999 -1.94	218.15	214.56	216.60	547,569
09 Aug 24	216.59000 +2.40	217.09	212.97	215.82	542,965
08 Aug 24	214.19000 +3.25	214.88	209.66	212.16	946,836
07 Aug 24	210.94000 -7.89	219.87	209.08	219.87	1,291,417
06 Aug 24	218.83000 +3.15	221.77	215.34	216.28	1,079,748
05 Aug 24	215.67999 -7.96	220.20	209.00	213.17	1,547,514
02 Aug 24	223.64000 +9.08	225.68	204.63	210.00	2,659,791
01 Aug 24	214.56000 +1.31	216.78	211.00	212.75	1,513,719
31 Jul 24	213.25000 +5.21	215.85	206.40	209.00	988,895
30 Jul 24	208.03999 -0.50	210.48	206.27	207.91	762,813
29 Jul 24	208.53999 +11.50	208.58	198.60	200.12	1,069,435
26 Jul 24	197.03999 -11.30	207.04	196.43	207.04	1,896,839
25 Jul 24	208.34000 +2.14	212.78	203.86	204.85	2,024,396
24 Jul 24	206.20000 -3.33	210.76	206.12	208.35	653,182
23 Jul 24	209.53000 +2.25	209.80	205.91	207.74	391,674
22 Jul 24	207.28000 +4.13	207.57	203.48	204.37	664,508
19 Jul 24	203.14999 -0.73	207.62	202.76	206.94	715,022
18 Jul 24	203.88000 -2.07	209.00	203.43	206.58	606,031
17 Jul 24	205.95000 -0.85	208.83	204.03	205.00	709,389
16 Jul 24	206.80000 +1.49	207.71	204.50	205.69	738,637
15 Jul 24	205.31000 +0.48	207.19	203.18	204.34	1,387,329
12 Jul 24	204.83000 +5.05	206.84	200.50	200.98	753,610
11 Jul 24	199.78000 +7.45	200.34	195.00	195.13	694,774
10 Jul 24	192.33000 +2.00	192.93	189.15	191.74	510,125
09 Jul 24	190.33000 -2.59	194.56	188.56	193.48	956,591
08 Jul 24	192.92000 -1.82	194.86	191.90	194.35	805,224
05 Jul 24	194.74001 +5.34	195.00	189.32	190.50	670,912
03 Jul 24	189.39999 +0.05	189.99	188.06	189.59	383,824
02 Jul 24	189.35001 +2.41	189.94	187.50	187.50	808,424
01 Jul 24	186.94000 -4.48	192.38	186.22	190.91	871,688
28 Jun 24	191.42000 -0.16	194.60	189.57	191.71	3,500,754
27 Jun 24	191.58000 +5.05	192.74	187.57	189.50	1,271,051
26 Jun 24	186.53000 +2.69	187.32	183.84	183.84	1,115,314
25 Jun 24	183.84000 +1.64	186.81	180.34	185.07	2,163,895
24 Jun 24	182.20000 -23.63	193.73	179.42	189.95	4,020,884
21 Jun 24	205.83000 -7.44	213.53	200.00	213.36	2,734,710
20 Jun 24	213.27000 +1.00	214.97	210.01	210.94	1,246,046
18 Jun 24	212.27000 +1.92	212.62	210.17	210.82	972,918
17 Jun 24	210.35001 -1.38	211.69	205.38	209.06	1,028,417
14 Jun 24	211.73000 -0.65	212.00	208.63	210.97	1,113,732
13 Jun 24	212.38000 +1.49	213.71	208.89	209.54	906,463
12 Jun 24	210.89000 +0.71	214.54	210.01	211.88	718,090
11 Jun 24	210.17999 -1.48	212.76	207.05	209.58	810,506
10 Jun 24	211.66000 +0.75	211.82	209.31	209.81	723,052
07 Jun 24	210.91000 -0.65	214.29	209.46	211.07	411,980
06 Jun 24	211.56000 -1.68	212.49	210.13	211.57	709,184
05 Jun 24	213.24001 +2.06	214.05	210.12	211.29	507,181
04 Jun 24	211.17999 +3.79	212.23	206.61	206.95	676,392
03 Jun 24	207.39000 +1.06	210.76	204.41	207.84	1,772,324
31 May 24	206.33000 -3.01	210.94	205.00	209.10	2,928,056
30 May 24	209.34000 +3.38	210.02	205.65	205.90	602,077
29 May 24	205.96001 -1.21	207.74	205.01	205.16	599,076
28 May 24	207.17000 -6.09	213.53	206.16	212.41	829,545
24 May 24	213.25999 +1.68	214.49	210.75	212.08	536,176
23 May 24	211.58000 -6.69	218.10	210.24	218.10	1,046,666
22 May 24	218.27000 -0.01	219.98	216.28	217.63	555,370
21 May 24	218.28000 -0.46	219.60	216.66	218.26	452,579
20 May 24	218.74001 +0.17	219.93	216.73	218.57	500,230
17 May 24	218.57001 -1.40	220.04	217.53	219.82	450,553
16 May 24	219.97000 -0.66	222.96	218.80	220.14	649,042
15 May 24	220.63000 +4.78	221.79	217.67	218.07	649,462
14 May 24	215.85001 -2.04	219.79	213.82	216.27	724,855
13 May 24	217.89000 +4.07	219.40	213.82	215.00	781,052
10 May 24	213.82001 -3.02	217.55	212.95	216.00	635,286
09 May 24	216.84000 +3.96	217.51	211.97	212.64	808,997
08 May 24	212.88000 -3.28	212.92	210.39	211.37	993,127
07 May 24	216.16000 -0.78	217.29	215.70	217.20	813,938
06 May 24	216.94000 -0.04	218.49	215.42	218.14	844,821
03 May 24	216.98000 -1.17	221.40	216.72	219.63	655,018
02 May 24	218.14999 +3.14	218.25	213.22	215.50	1,146,122
01 May 24	215.00999 +1.02	217.30	211.36	212.65	1,306,398
30 Apr 24	213.99001 -3.20	215.41	211.55	215.03	1,635,753
29 Apr 24	217.19000 -0.87	217.23	210.20	214.11	2,165,867
26 Apr 24	218.06000 +34.64	218.38	201.86	203.02	4,330,840
25 Apr 24	183.42000 -0.36	184.30	179.00	183.07	1,124,546
24 Apr 24	183.78000 -0.44	186.88	183.02	185.88	973,428
23 Apr 24	184.22000 +3.87	184.83	181.70	182.59	1,202,959
22 Apr 24	180.35001 +1.50	180.81	178.49	180.00	1,218,743
19 Apr 24	178.85001 +1.24	179.43	176.92	179.15	1,303,527
18 Apr 24	177.61000 +3.78	179.80	176.33	177.40	1,583,566
17 Apr 24	173.83000 -11.03	183.40	172.19	182.00	3,005,122
16 Apr 24	184.86000 -0.23	186.71	183.37	184.46	411,889
15 Apr 24	185.09000 -0.77	189.29	184.78	187.95	605,411
12 Apr 24	185.86000 -3.65	189.41	184.39	188.62	659,893
11 Apr 24	189.50999 -4.29	195.14	189.40	195.14	696,180
10 Apr 24	193.80000 -0.47	194.62	190.52	190.72	915,277
09 Apr 24	194.27000 +6.51	194.38	187.98	189.00	987,417
08 Apr 24	187.75999 -1.00	188.96	187.50	188.61	773,952
05 Apr 24	188.75999 +3.76	189.56	185.02	185.02	748,928
04 Apr 24	185.00000 -1.04	188.15	184.84	187.60	869,897
03 Apr 24	186.03999 +1.68	189.04	185.39	185.99	1,451,102
02 Apr 24	184.36000 -4.96	188.29	182.29	187.59	983,672
01 Apr 24	189.32001 -8.71	198.31	189.24	198.31	1,507,448
28 Mar 24	198.03000 +1.70	198.54	196.47	197.14	622,676
27 Mar 24	196.33000 +2.15	196.75	194.21	195.49	567,412
26 Mar 24	194.17999 +0.87	195.66	192.99	193.50	1,108,903
25 Mar 24	193.31000 +1.31	194.59	191.82	192.50	1,836,891
22 Mar 24	192.00000 -1.73	193.82	191.12	193.60	1,130,264
21 Mar 24	193.73000 +1.35	194.39	192.36	193.45	1,109,771
20 Mar 24	192.38000 -0.64	193.02	190.18	191.69	1,205,396
19 Mar 24	193.02000 +2.06	193.08	190.20	190.90	1,022,485
18 Mar 24	190.96001 +0.91	192.04	190.17	191.04	860,765
15 Mar 24	190.05000 -1.70	190.41	187.84	188.84	1,438,168
14 Mar 24	191.75000 -0.72	194.37	190.45	192.47	1,508,399
13 Mar 24	192.47000 -1.31	194.23	191.68	193.68	922,695
12 Mar 24	193.78000 +4.03	194.71	188.79	189.25	1,358,517
11 Mar 24	189.75000 +1.31	189.87	184.38	185.55	1,318,460
08 Mar 24	188.44000 -4.16	194.79	185.97	192.00	980,941
07 Mar 24	192.60001 +8.32	194.26	188.91	190.00	1,447,316
06 Mar 24	184.28000 +6.65	184.35	178.92	178.98	1,030,883
05 Mar 24	177.63000 -3.09	181.18	176.32	181.18	659,427
04 Mar 24	180.72000 +6.11	181.18	175.21	176.20	1,077,709
01 Mar 24	174.61000 +0.89	175.79	170.56	173.25	819,794
29 Feb 24	173.72000 -0.24	174.74	171.67	174.43	1,613,284
28 Feb 24	173.96001 -7.03	181.16	171.99	180.99	1,410,243
27 Feb 24	180.99001 -2.30	184.10	180.96	183.15	666,918
26 Feb 24	183.28999 -0.75	185.38	181.70	184.04	965,448
23 Feb 24	184.03999 +0.94	185.80	183.10	183.10	675,521
22 Feb 24	183.10001 +2.81	183.51	179.01	180.26	706,189
21 Feb 24	180.28999 -0.37	180.83	178.64	180.50	620,140
20 Feb 24	180.66000 +0.20	181.05	179.18	180.46	660,341
16 Feb 24	180.46001 -2.15	183.88	180.18	181.63	666,843
15 Feb 24	182.61000 +2.06	184.24	180.31	182.47	604,174
14 Feb 24	180.55000 +1.38	180.98	178.74	179.55	468,402
13 Feb 24	179.17000 -3.35	181.62	178.49	179.65	731,277
12 Feb 24	182.52000 -2.11	184.00	179.72	179.87	881,764
09 Feb 24	184.63000 +0.88	185.95	182.27	184.84	747,704
08 Feb 24	183.75000 -2.84	186.07	181.74	185.68	897,067
07 Feb 24	186.59000 -4.13	190.51	186.52	190.35	979,889
06 Feb 24	190.72000 +0.61	192.64	186.07	190.29	1,303,531
05 Feb 24	190.11000 -1.75	192.44	190.09	191.20	815,932
02 Feb 24	191.86000 -1.80	193.27	190.89	191.98	617,554
01 Feb 24	193.66000 +3.46	193.83	189.80	190.44	823,528
31 Jan 24	190.20000 -1.18	193.04	189.76	192.31	767,779
30 Jan 24	191.38000 +0.15	192.34	189.68	190.80	730,466
29 Jan 24	191.23000 +1.08	197.85	188.50	189.95	1,626,012
26 Jan 24	190.14999 +3.80	195.74	187.00	187.98	2,336,926
25 Jan 24	186.35001 +14.57	190.04	181.10	189.56	2,473,154
24 Jan 24	171.78000 -3.19	177.77	171.66	175.47	1,275,234
23 Jan 24	174.97000 -1.85	178.53	173.33	177.32	592,269
22 Jan 24	176.82001 +4.28	179.10	173.98	174.00	844,622
19 Jan 24	172.53999 -0.22	173.37	170.48	173.37	615,397
18 Jan 24	172.75999 +2.05	173.36	170.39	171.78	918,253
17 Jan 24	170.71001 +0.50	171.57	168.29	171.46	752,412
16 Jan 24	170.21001 -3.69	172.03	169.24	171.71	1,109,398
12 Jan 24	173.89999 -3.99	179.56	172.57	178.56	729,072
11 Jan 24	177.89000 +0.60	179.11	175.42	177.41	1,021,880
10 Jan 24	177.28999 -0.54	178.89	175.28	176.58	962,587
09 Jan 24	177.83000 +5.06	182.46	176.13	176.20	1,216,787
08 Jan 24	172.77000 +5.95	173.30	166.90	167.69	814,575
05 Jan 24	166.82001 -0.76	169.34	166.24	166.67	513,890
04 Jan 24	167.58000 +1.79	168.13	164.12	164.58	580,631
03 Jan 24	165.78999 -5.99	170.30	164.75	170.03	731,047
02 Jan 24	171.78000 -0.24	172.84	169.44	171.29	575,979
29 Dec 23	172.02000 -0.98	173.10	171.04	171.86	549,450
28 Dec 23	173.00000 +0.02	180.44	172.52	178.51	641,889
27 Dec 23	172.98000 -0.41	173.45	171.47	172.93	461,251
26 Dec 23	173.39000 +1.99	173.55	171.01	171.34	474,888
22 Dec 23	171.39999 -3.41	174.40	171.26	174.40	798,782
21 Dec 23	174.81000 +0.84	177.32	172.42	175.36	856,976
20 Dec 23	173.97000 +0.39	177.69	172.77	173.86	1,276,165
19 Dec 23	173.58000 +3.67	173.99	171.38	171.38	639,347
18 Dec 23	169.91000 +0.86	170.67	168.20	169.00	653,731
15 Dec 23	169.05000 -3.59	172.90	168.37	171.25	1,553,101
14 Dec 23	172.64000 +0.54	175.76	170.64	173.96	1,464,862
13 Dec 23	172.10001 +4.37	172.41	165.84	166.84	794,091
12 Dec 23	167.73000 +4.19	167.80	163.43	164.41	892,696
11 Dec 23	163.53999 +0.67	164.24	162.18	162.18	533,699
08 Dec 23	162.87000 -0.62	163.93	162.48	163.67	763,229
07 Dec 23	163.49001 -0.51	164.74	162.05	163.84	849,363
06 Dec 23	164.00000 +3.05	165.39	162.80	163.10	1,094,566
05 Dec 23	160.95000 -0.58	163.03	160.16	160.84	796,356
04 Dec 23	161.53000 +1.89	162.48	159.60	160.84	1,103,146
01 Dec 23	159.64000 +1.91	159.74	156.39	157.45	704,931
30 Nov 23	157.73000 -1.12	160.16	156.67	159.25	1,641,217
29 Nov 23	158.85001 +3.17	164.10	158.48	158.50	1,762,127
28 Nov 23	155.67999 +3.11	155.99	151.95	151.95	1,358,140
27 Nov 23	152.57001 -1.31	153.73	152.32	152.67	541,334
24 Nov 23	153.88000 +1.27	154.07	152.54	152.64	301,301
22 Nov 23	152.61000 +0.09	154.24	152.08	153.99	428,156
21 Nov 23	152.52000 +1.31	153.04	150.39	151.10	850,578
20 Nov 23	151.21001 +2.27	152.16	148.03	148.45	886,763
17 Nov 23	148.94000 +0.04	150.10	147.39	148.81	1,339,718
16 Nov 23	148.89999 -3.25	151.16	148.60	149.96	1,216,132
15 Nov 23	152.14999 +4.84	153.65	147.31	147.31	1,391,602
14 Nov 23	147.31000 +4.39	148.20	144.29	145.23	867,600
13 Nov 23	142.92000 -0.68	146.74	140.81	145.62	1,126,834
10 Nov 23	143.60001 +0.18	143.89	141.27	142.80	1,239,597
09 Nov 23	143.42000 -5.36	148.75	142.65	147.52	1,047,433
08 Nov 23	148.78000 -1.48	153.00	146.70	152.50	1,399,643
07 Nov 23	150.25999 -3.62	155.07	149.77	153.24	1,311,098
06 Nov 23	153.88000 +1.07	156.16	153.01	153.94	1,399,949
03 Nov 23	152.81000 +2.71	154.22	151.46	152.05	1,309,397
02 Nov 23	150.10001 +2.92	151.16	147.76	150.51	1,995,615
01 Nov 23	147.17999 +5.96	147.88	142.70	143.42	1,757,776
31 Oct 23	141.22000 +3.77	142.46	138.55	138.58	1,335,829
30 Oct 23	137.45000 +2.80	140.20	134.12	137.72	2,197,667
27 Oct 23	134.64999 -4.08	146.27	132.24	144.82	3,019,538
26 Oct 23	138.73000 -1.77	143.51	138.50	139.84	2,085,580
25 Oct 23	140.50000 -1.77	142.32	139.51	141.08	1,273,182
24 Oct 23	142.27000 -4.36	146.28	141.48	144.98	2,113,388
23 Oct 23	146.63000 +2.43	148.74	145.19	148.07	1,660,907
20 Oct 23	144.20000 +1.91	145.68	141.81	142.50	1,065,436
19 Oct 23	142.28999 -0.14	144.80	141.59	142.14	1,000,984
18 Oct 23	142.42999 +0.59	145.76	141.96	141.98	1,530,837
17 Oct 23	141.84000 +0.60	142.37	139.19	139.70	1,101,812
16 Oct 23	141.24001 +0.99	141.67	139.18	140.47	1,763,678
13 Oct 23	140.25000 +3.95	140.43	136.08	136.12	1,568,877
12 Oct 23	136.30000 -7.93	143.10	136.02	141.51	1,455,170
11 Oct 23	144.23000 -6.18	150.23	140.27	149.12	2,365,143
10 Oct 23	150.41000 +3.87	150.83	147.31	148.37	1,566,121
09 Oct 23	146.53999 -0.05	147.23	142.22	144.11	1,668,670
06 Oct 23	146.59000 +1.07	149.41	145.24	146.92	2,190,461
05 Oct 23	145.52000 -2.49	146.84	142.40	146.02	2,049,132
04 Oct 23	148.00999 +3.42	148.27	144.26	145.01	1,945,804
03 Oct 23	144.59000 -1.16	145.63	143.37	144.69	1,133,393
02 Oct 23	145.75000 -2.12	147.93	145.06	145.92	1,231,706
29 Sep 23	147.87000 -2.18	151.78	147.40	150.90	1,693,998
28 Sep 23	150.05000 +1.40	152.79	148.99	151.66	1,891,041
27 Sep 23	148.64999 +5.45	150.64	145.61	145.61	2,996,526
26 Sep 23	143.20000 +4.91	143.91	140.00	140.00	1,841,917
25 Sep 23	138.28999 +1.68	138.41	136.20	136.20	1,843,182
22 Sep 23	136.61000 +0.32	138.56	136.43	137.75	1,805,624
21 Sep 23	136.28999 -4.83	140.33	136.22	139.78	1,526,775
20 Sep 23	141.12000 -2.57	145.49	141.01	144.37	1,202,759
19 Sep 23	143.69000 -2.36	146.26	142.68	145.45	1,435,976
18 Sep 23	146.05000 +0.66	147.46	145.66	145.66	1,579,106
15 Sep 23	145.39000 -2.25	148.12	145.00	147.96	2,391,300
14 Sep 23	147.64000 +1.30	148.04	146.18	147.23	2,186,776
13 Sep 23	146.34000 -2.63	148.67	146.05	147.04	1,665,235
12 Sep 23	148.97000 -2.54	152.20	147.49	151.51	1,447,563
11 Sep 23	151.50999 +3.56	154.78	149.54	150.00	2,525,855
08 Sep 23	147.95000 -2.55	149.60	146.44	149.43	1,506,575
07 Sep 23	150.50000 -2.83	153.95	149.19	153.35	1,816,826
06 Sep 23	153.33000 -0.56	155.40	151.46	155.40	3,291,955
05 Sep 23	153.89000 -5.30	157.08	152.26	155.74	2,422,503
01 Sep 23	159.19000 -0.40	161.36	157.73	161.15	2,015,595
31 Aug 23	159.59000 -4.59	165.56	159.40	164.82	2,035,786
30 Aug 23	164.17999 +0.25	167.08	164.08	164.13	1,017,583
29 Aug 23	163.92999 +2.05	163.99	160.96	162.56	798,136
28 Aug 23	161.88000 +0.90	164.23	160.72	162.17	1,313,471
25 Aug 23	160.98000 +1.24	162.37	160.09	160.31	1,063,805
24 Aug 23	159.74001 -2.26	162.56	158.88	162.32	1,677,655
23 Aug 23	162.00000 -0.58	164.22	161.88	163.39	1,614,787
22 Aug 23	162.58000 -3.31	165.87	162.43	165.66	1,657,026
21 Aug 23	165.89000 +0.22	168.69	164.98	166.58	1,874,518
18 Aug 23	165.67000 +0.87	167.67	164.27	166.30	1,868,199
17 Aug 23	164.80000 -8.91	173.16	162.48	172.10	2,873,691
16 Aug 23	173.71001 -9.64	183.16	173.23	181.81	1,746,438
15 Aug 23	183.35001 +2.50	184.02	180.80	181.60	1,177,709
14 Aug 23	180.85001 +1.38	181.59	178.67	180.01	1,217,786
11 Aug 23	179.47000 +2.34	179.96	177.60	178.10	1,120,673
10 Aug 23	177.13000 +0.21	181.33	177.03	178.47	2,083,118
09 Aug 23	176.92000 -2.35	181.49	176.27	179.17	1,529,186
08 Aug 23	179.27000 -7.40	185.00	176.14	184.54	2,661,296
07 Aug 23	186.67000 +7.42	191.99	184.72	190.26	2,997,733
04 Aug 23	179.25000 -40.70	199.61	178.16	198.50	2,885,012
03 Aug 23	219.95000 -2.20	221.82	219.75	220.59	712,896
02 Aug 23	222.14999 -3.20	225.49	221.46	224.08	618,790
01 Aug 23	225.35001 +3.00	229.97	224.12	224.12	745,787
31 Jul 23	222.35001 -0.82	227.32	221.43	224.23	913,584
28 Jul 23	223.17000 +1.67	223.88	221.31	222.91	540,006
27 Jul 23	221.50000 -0.13	226.42	221.39	224.75	833,501
26 Jul 23	221.63000 +1.64	222.62	220.51	221.00	612,663
25 Jul 23	219.99001 +1.83	221.73	217.88	218.15	674,574
24 Jul 23	218.16000 -1.78	220.21	217.32	219.97	839,358
21 Jul 23	219.94000 +0.65	220.23	217.50	219.24	603,587
20 Jul 23	219.28999 +1.24	220.42	218.54	219.05	485,311
19 Jul 23	218.05000 -3.07	222.72	217.66	221.38	500,114
18 Jul 23	221.12000 +0.35	222.42	219.10	220.06	427,501
17 Jul 23	220.77000 -1.58	222.65	220.15	222.22	434,402
14 Jul 23	222.35001 +3.66	223.82	218.96	218.96	617,665
13 Jul 23	218.69000 +1.81	221.07	217.47	219.80	571,192
12 Jul 23	216.88000 -0.03	219.00	216.25	218.68	490,902
11 Jul 23	216.91000 +0.30	218.11	215.85	216.62	502,253
10 Jul 23	216.61000 +0.81	217.64	215.54	216.35	385,706
07 Jul 23	215.80000 +0.80	217.29	214.12	214.65	587,665
06 Jul 23	215.00000 -1.44	216.29	213.93	214.95	651,504
05 Jul 23	216.44000 +1.79	218.09	213.50	214.08	818,191
03 Jul 23	214.64999 -3.85	218.21	213.60	217.21	487,331
30 Jun 23	218.50000 +2.27	220.99	217.96	218.19	861,311
29 Jun 23	216.23000 +1.55	217.33	214.12	214.30	770,504
28 Jun 23	214.67999 +0.58	214.95	212.70	214.10	614,986
27 Jun 23	214.10001 -0.39	215.42	212.61	215.42	552,389
26 Jun 23	214.49001 -0.78	215.38	211.43	215.38	436,437
23 Jun 23	215.27000 -1.25	216.88	215.19	216.22	917,892
22 Jun 23	216.52000 -0.23	217.94	216.29	217.94	524,458
21 Jun 23	216.75000 -0.06	217.68	215.62	215.98	843,706
20 Jun 23	216.81000 -2.23	218.49	215.08	218.04	580,563
16 Jun 23	219.03999 +0.06	222.58	217.78	220.58	734,788
15 Jun 23	218.98000 +2.34	219.35	214.72	216.27	472,262
14 Jun 23	216.64000 +1.87	219.83	215.29	216.14	908,986
13 Jun 23	214.77000 +0.07	217.60	214.53	217.00	574,274
12 Jun 23	214.70000 +1.17	214.96	212.72	213.53	674,661
09 Jun 23	213.53000 -1.40	215.40	212.62	215.40	511,996
08 Jun 23	214.92999 +0.16	215.19	212.56	213.89	512,343
07 Jun 23	214.77000 -7.22	221.39	212.60	221.37	785,225
06 Jun 23	221.99001 -0.13	224.70	221.06	222.99	570,196
05 Jun 23	222.12000 +1.48	222.45	219.79	219.79	413,700
02 Jun 23	220.64000 +1.95	221.68	218.15	219.82	489,072
01 Jun 23	218.69000 +7.90	218.73	211.31	211.86	789,887
31 May 23	210.78999 +0.81	212.00	207.31	210.60	3,334,529
30 May 23	209.98000 -5.46	214.86	209.73	214.76	1,044,727
26 May 23	215.44000 -1.53	218.44	214.79	217.16	698,713
25 May 23	216.97000 -3.43	221.40	216.84	219.91	691,880
24 May 23	220.39999 -2.15	221.79	219.94	221.06	566,402
23 May 23	222.55000 -2.91	225.30	221.10	224.07	738,445
22 May 23	225.46001 +0.95	227.36	223.60	223.64	586,527
19 May 23	224.50999 +0.30	225.80	223.46	224.80	517,755
18 May 23	224.21001 +0.24	224.98	222.76	224.07	444,338
17 May 23	223.97000 -4.76	229.39	223.30	229.28	647,216
16 May 23	228.73000 -3.76	231.50	227.96	231.50	315,693
15 May 23	232.49001 -1.01	232.99	230.80	232.85	324,873
12 May 23	233.50000 -2.62	237.26	232.34	236.05	374,907
11 May 23	236.12000 +2.62	236.36	232.91	233.30	497,986
10 May 23	233.50000 +2.37	234.11	231.34	232.40	349,826
09 May 23	231.13000 -1.57	232.26	230.42	231.89	417,207
08 May 23	232.70000 +1.05	233.77	230.69	231.01	348,899
05 May 23	231.64999 -0.44	233.44	230.65	232.85	385,716
04 May 23	232.09000 -4.71	235.88	231.13	235.88	458,788
03 May 23	236.80000 +0.86	240.09	235.19	237.64	517,698
02 May 23	235.94000 +1.51	236.53	232.34	234.43	889,608
01 May 23	234.42999 -6.53	239.30	232.01	239.30	1,082,452
28 Apr 23	240.96001 +15.66	243.52	227.67	228.30	1,251,639
27 Apr 23	225.30000 +1.38	225.43	220.71	223.14	536,430
26 Apr 23	223.92000 -2.69	225.12	223.37	224.05	569,504
25 Apr 23	226.61000 -2.88	229.12	226.47	228.95	434,624
24 Apr 23	229.49001 +1.42	230.48	228.00	228.00	485,822
21 Apr 23	228.07001 +3.22	228.50	226.00	226.71	455,358
20 Apr 23	224.85001 +2.48	225.04	222.09	222.19	490,621
19 Apr 23	222.37000 -0.52	223.08	221.23	222.20	386,820
18 Apr 23	222.89000 -2.56	226.37	222.09	226.37	371,326
17 Apr 23	225.45000 +0.89	225.67	222.99	224.65	387,670
14 Apr 23	224.56000 -1.99	227.84	224.39	226.44	610,233
13 Apr 23	226.55000 +4.37	227.74	223.48	224.07	447,524
12 Apr 23	222.17999 -0.99	225.63	221.75	224.73	335,876
11 Apr 23	223.17000 +1.03	224.20	222.07	222.98	289,248
10 Apr 23	222.14000 +0.29	222.14	218.96	220.47	510,292
06 Apr 23	221.85001 +0.70	221.94	220.63	221.42	368,730
05 Apr 23	221.14999 +0.91	222.96	220.13	220.50	399,470
04 Apr 23	220.24001 +1.07	222.16	219.84	219.84	479,733
03 Apr 23	219.17000 +0.18	220.63	217.54	218.23	421,121
31 Mar 23	218.99001 +3.04	219.52	217.17	217.23	512,223
30 Mar 23	215.95000 +2.43	216.94	215.27	215.88	401,294
29 Mar 23	213.52000 +0.43	214.74	212.39	214.09	416,210
28 Mar 23	213.09000 -2.73	216.54	212.50	215.24	239,047
27 Mar 23	215.82001 +3.24	217.14	213.80	214.63	425,971
24 Mar 23	212.58000 +1.99	212.71	209.44	210.94	409,059
23 Mar 23	210.59000 -0.19	214.09	209.13	211.43	662,574
22 Mar 23	210.78000 -3.09	215.80	210.64	213.29	428,030
21 Mar 23	213.87000 +3.20	214.56	210.87	210.87	878,197
20 Mar 23	210.67000 +3.57	211.33	206.75	206.75	809,029
17 Mar 23	207.10001 -4.18	212.27	206.84	211.34	1,257,259
16 Mar 23	211.28000 +3.29	211.36	207.34	207.34	515,985
15 Mar 23	207.99001 -0.56	208.45	205.43	206.14	742,063
14 Mar 23	208.55000 +2.23	209.91	206.63	208.64	727,618
13 Mar 23	206.32001 +0.46	209.36	204.22	205.18	801,795
10 Mar 23	205.86000 -6.26	212.54	204.97	211.94	579,741
09 Mar 23	212.12000 -2.51	215.96	211.52	215.59	448,436
08 Mar 23	214.63000 -0.40	215.57	213.33	214.33	369,844
07 Mar 23	215.03000 -4.13	219.84	214.15	219.72	538,102
06 Mar 23	219.16000 -0.65	220.67	218.09	219.98	618,711
03 Mar 23	219.81000 +4.13	220.37	214.93	216.69	528,146
02 Mar 23	215.67999 +1.57	215.80	211.35	212.72	407,004
01 Mar 23	214.11000 +1.11	214.12	211.05	211.80	519,137
28 Feb 23	213.00000 +1.11	213.89	210.78	210.78	1,221,688
27 Feb 23	211.89000 +0.36	213.76	211.17	213.20	426,586
24 Feb 23	211.53000 -3.47	214.31	211.37	213.03	544,464
23 Feb 23	215.00000 +1.01	216.40	213.34	214.55	756,945
22 Feb 23	213.99001 -1.29	216.01	213.46	214.56	657,895
21 Feb 23	215.28000 -0.86	215.51	213.72	214.60	584,997
17 Feb 23	216.14000 +2.23	216.24	213.13	213.37	649,306
16 Feb 23	213.91000 -0.97	216.16	212.01	212.20	469,819
15 Feb 23	214.88000 +0.96	215.41	213.50	213.50	699,264
14 Feb 23	213.92000 -1.29	215.73	212.42	214.50	619,407
13 Feb 23	215.21001 +2.08	215.24	212.38	213.13	556,506
10 Feb 23	213.13000 -1.98	215.94	211.43	214.82	959,382
09 Feb 23	215.11000 -5.85	221.81	214.60	221.53	813,698
08 Feb 23	220.96001 -3.49	222.72	219.71	222.69	508,966
07 Feb 23	224.45000 +2.99	224.80	218.10	220.01	491,673
06 Feb 23	221.46001 -3.14	223.24	219.76	222.89	487,769
03 Feb 23	224.60001 -2.01	227.25	223.28	224.50	536,683
02 Feb 23	226.61000 -2.41	229.83	225.46	229.00	781,848
01 Feb 23	229.02000 +0.65	231.83	224.15	229.07	835,648
31 Jan 23	228.37000 +5.66	228.43	223.37	223.89	650,399
30 Jan 23	222.71001 -1.88	224.83	219.40	221.87	620,546
27 Jan 23	224.59000 -7.58	235.53	221.58	235.51	1,179,872
26 Jan 23	232.17000 +1.01	233.60	230.23	231.18	538,296
25 Jan 23	231.16000 -2.46	231.86	228.51	231.25	711,277
24 Jan 23	233.62000 -2.91	235.87	232.61	235.20	463,546
23 Jan 23	236.53000 +1.80	239.36	233.01	233.46	671,873
20 Jan 23	234.73000 +5.43	235.62	229.63	230.32	914,571
19 Jan 23	229.30000 +3.33	230.47	226.00	226.07	680,794
18 Jan 23	225.97000 +0.59	231.94	225.13	230.00	714,899
17 Jan 23	225.38000 +7.28	225.79	220.23	220.43	637,918
13 Jan 23	218.10001 +4.10	218.72	214.26	214.49	661,054
12 Jan 23	214.00000 -0.53	214.62	211.89	214.29	462,579
11 Jan 23	214.53000 +1.85	214.75	212.14	214.16	843,001
10 Jan 23	212.67999 +2.99	214.91	210.85	210.85	678,021
09 Jan 23	209.69000 +0.80	213.02	209.56	210.99	625,548
06 Jan 23	208.89000 +3.82	211.61	202.04	206.60	1,002,914
05 Jan 23	205.07001 -5.83	210.00	204.45	209.00	741,843
04 Jan 23	210.89999 +1.79	214.38	209.31	211.69	774,501
03 Jan 23	209.11000 +0.98	211.25	206.05	210.07	604,695
30 Dec 22	208.13000 -1.24	208.44	205.53	208.00	359,733
29 Dec 22	209.37000 +3.60	210.24	206.98	208.08	658,953
28 Dec 22	205.77000 -1.12	208.49	205.17	206.89	469,339
27 Dec 22	206.89000 -1.43	210.40	205.80	208.89	662,993
23 Dec 22	208.32001 -0.82	208.97	206.50	208.33	565,408
22 Dec 22	209.14000 -1.00	210.91	206.00	209.56	429,578
21 Dec 22	210.14000 +1.23	211.02	208.17	210.28	784,487
20 Dec 22	208.91000 -0.24	209.93	207.05	209.05	490,124
19 Dec 22	209.14999 -0.65	210.00	206.91	209.48	578,033
16 Dec 22	209.80000 -5.24	214.43	208.09	213.78	963,304
15 Dec 22	215.03999 -5.82	225.18	214.14	218.69	551,597
14 Dec 22	220.86000 -2.84	225.04	219.14	224.53	623,372
13 Dec 22	223.70000 +2.80	227.50	222.61	227.50	503,345
12 Dec 22	220.89999 +1.22	221.50	219.23	220.97	539,491
09 Dec 22	219.67999 -2.82	222.43	219.57	221.80	293,712
08 Dec 22	222.50000 +0.32	224.24	220.80	222.90	773,908
07 Dec 22	222.17999 +4.45	224.37	218.70	218.70	492,090
06 Dec 22	217.73000 -1.62	218.94	215.77	218.40	603,083
05 Dec 22	219.35001 -13.55	229.81	219.03	229.81	495,489
02 Dec 22	232.89999 +3.56	234.37	227.50	227.50	368,572
01 Dec 22	229.34000 -0.86	232.81	228.11	231.82	476,205
30 Nov 22	230.20000 +7.00	230.31	223.14	224.40	1,124,372
29 Nov 22	223.20000 -2.34	226.50	222.90	225.49	350,331
28 Nov 22	225.53999 -4.38	230.61	224.17	229.03	427,792
25 Nov 22	229.92000 +0.58	231.00	229.03	229.80	196,383
23 Nov 22	229.34000 -0.32	232.15	228.56	230.00	323,574
22 Nov 22	229.66000 +4.45	229.96	224.47	225.54	321,990
21 Nov 22	225.21001 +0.81	227.54	222.44	223.16	318,275
18 Nov 22	224.39999 +5.42	226.04	222.11	224.04	412,827
17 Nov 22	218.98000 -5.60	221.97	217.47	221.97	265,487
16 Nov 22	224.58000 +0.95	225.98	223.18	224.44	305,574
15 Nov 22	223.63000 +2.75	227.43	221.71	223.72	517,731
14 Nov 22	220.88000 -2.15	224.14	218.50	222.94	360,868
11 Nov 22	223.03000 -2.15	228.15	222.27	227.48	488,792
10 Nov 22	225.17999 +13.22	225.71	217.96	219.96	450,099
09 Nov 22	211.96001 -1.55	215.35	210.49	213.19	321,039
08 Nov 22	213.50999 +0.87	214.18	207.38	211.93	508,761
07 Nov 22	212.64000 +1.75	212.99	209.06	210.98	657,840
04 Nov 22	210.89000 +1.95	213.04	206.67	212.31	698,728
03 Nov 22	208.94000 -9.06	215.23	208.81	215.23	681,634
02 Nov 22	218.00000 -2.87	227.15	217.87	220.95	597,782
01 Nov 22	220.87000 -2.82	225.54	219.01	225.24	748,339
31 Oct 22	223.69000 +4.96	224.10	217.65	218.45	715,630
28 Oct 22	218.73000 -13.56	219.45	209.30	215.12	1,228,331
27 Oct 22	232.28999 -1.68	235.64	230.22	232.72	812,953
26 Oct 22	233.97000 +3.99	236.75	229.61	230.50	591,029
25 Oct 22	229.98000 +4.35	230.55	223.33	224.00	647,370
24 Oct 22	225.63000 +3.35	226.33	223.00	224.47	560,438
21 Oct 22	222.28000 +4.86	223.46	213.50	217.94	506,848
20 Oct 22	217.42000 +2.12	221.51	215.48	218.31	721,923
19 Oct 22	215.30000 -3.60	218.63	213.50	217.63	311,221
18 Oct 22	218.89999 +3.90	222.96	214.97	221.36	610,312
17 Oct 22	215.00000 +3.25	215.75	212.75	214.05	560,501
14 Oct 22	211.75000 -3.03	217.69	210.80	216.67	415,086
13 Oct 22	214.78000 +4.65	216.21	206.30	206.35	537,913
12 Oct 22	210.13000 -4.87	213.56	209.82	213.56	546,488
11 Oct 22	215.00000 -4.18	217.74	213.51	217.64	553,273
10 Oct 22	219.17999 -3.23	223.19	217.98	223.19	234,151
07 Oct 22	222.41000 -7.44	227.87	221.15	227.84	330,398
06 Oct 22	229.85001 -1.91	232.14	228.81	231.33	452,492
05 Oct 22	231.75999 +3.03	235.00	227.78	231.15	597,673
04 Oct 22	228.73000 +4.48	229.51	222.51	225.98	516,190
03 Oct 22	224.25000 +5.95	226.62	218.03	220.19	460,622
30 Sep 22	218.30000 -0.16	223.13	217.71	219.26	521,200
29 Sep 22	218.46001 -0.29	220.30	215.82	217.25	445,179
28 Sep 22	218.75000 +6.43	219.37	212.63	214.09	454,015
27 Sep 22	212.32001 -2.78	217.58	211.52	217.15	319,528
26 Sep 22	215.10001 +0.59	216.87	213.38	213.66	300,082
23 Sep 22	214.50999 +0.82	214.72	210.52	212.17	287,525
22 Sep 22	213.69000 -3.90	216.81	213.54	216.24	254,471
21 Sep 22	217.59000 -2.61	224.15	217.35	222.11	381,952
20 Sep 22	220.20000 -4.06	223.02	218.24	223.02	331,148
19 Sep 22	224.25999 +1.19	224.61	219.29	221.35	432,196
16 Sep 22	223.07001 -2.88	225.68	219.88	225.68	803,404
15 Sep 22	225.95000 -7.25	233.80	225.79	232.38	439,195
14 Sep 22	233.20000 -1.44	235.53	232.33	235.32	513,233
13 Sep 22	234.64000 -3.37	236.00	233.62	233.62	653,390
12 Sep 22	238.00999 +1.98	239.10	236.12	236.12	601,306
09 Sep 22	236.03000 +2.96	237.62	232.03	233.59	412,243
08 Sep 22	233.07001 +1.78	233.42	228.91	230.93	405,880
07 Sep 22	231.28999 +10.63	231.84	221.00	221.00	697,788
06 Sep 22	220.66000 +4.68	221.36	216.87	216.92	501,148
02 Sep 22	215.98000 -3.50	221.85	214.60	221.42	255,770
01 Sep 22	219.48000 -0.44	219.78	214.86	219.13	403,204
31 Aug 22	219.92000 +0.48	222.55	219.61	221.36	598,595
30 Aug 22	219.44000 -1.19	221.42	218.35	221.18	322,672
29 Aug 22	220.63000 -0.52	221.99	218.70	219.24	303,454
26 Aug 22	221.14999 -8.08	228.63	221.04	228.63	269,540
25 Aug 22	229.23000 +5.51	229.38	224.59	226.31	293,485
24 Aug 22	223.72000 -0.96	225.65	223.62	224.89	345,471
23 Aug 22	224.67999 -4.68	228.76	223.08	228.57	472,191
22 Aug 22	229.36000 -4.13	232.95	228.75	231.63	314,035
19 Aug 22	233.49001 -2.51	236.00	232.59	236.00	485,413
18 Aug 22	236.00000 -0.41	236.78	233.33	236.74	394,455
17 Aug 22	236.41000 +0.31	236.74	234.60	235.03	378,788
16 Aug 22	236.10001 -1.01	238.84	235.05	236.76	484,250
15 Aug 22	237.11000 -2.88	241.19	235.00	239.00	522,819
12 Aug 22	239.99001 -0.86	240.69	231.19	237.34	765,339
11 Aug 22	240.85001 -2.73	247.65	240.32	245.00	720,533
10 Aug 22	243.58000 +6.80	243.64	239.72	240.66	537,627
09 Aug 22	236.78000 +0.15	237.82	235.09	236.35	393,206
08 Aug 22	236.63000 -5.17	243.05	235.52	243.00	569,435
05 Aug 22	241.80000 +3.10	241.97	235.58	237.07	458,783
04 Aug 22	238.70000 -0.90	239.99	238.23	239.60	456,256
03 Aug 22	239.60001 +0.29	241.68	238.21	240.72	406,854
02 Aug 22	239.31000 +0.11	242.43	238.13	238.46	480,668
01 Aug 22	239.20000 -1.32	241.19	237.10	238.59	420,485
29 Jul 22	240.52000 -2.55	241.79	238.95	241.54	611,294
28 Jul 22	243.07001 +2.91	244.39	236.81	240.06	480,657
27 Jul 22	240.16000 +2.00	241.21	236.81	238.93	351,764
26 Jul 22	238.16000 +2.14	239.14	234.49	236.70	465,346
25 Jul 22	236.02000 +4.27	236.92	231.01	231.67	852,325
22 Jul 22	231.75000 -1.16	235.51	229.93	233.11	370,756
21 Jul 22	232.91000 +6.01	233.51	227.10	228.29	503,617
20 Jul 22	226.89999 +2.14	229.57	224.17	225.41	318,860
19 Jul 22	224.75999 +6.00	224.92	219.11	220.82	446,594
18 Jul 22	218.75999 -6.74	225.88	217.95	225.41	557,150
15 Jul 22	225.50000 +3.58	226.07	221.90	224.90	574,336
14 Jul 22	221.92000 +3.67	222.59	215.66	216.14	692,040
13 Jul 22	218.25000 +2.47	219.74	212.20	212.20	626,929
12 Jul 22	215.78000 -1.09	220.37	214.68	216.66	494,633
11 Jul 22	216.87000 -0.80	218.91	212.20	216.22	327,813
08 Jul 22	217.67000 -2.61	220.99	217.20	219.15	486,813
07 Jul 22	220.28000 +2.99	220.45	216.73	216.93	599,219
06 Jul 22	217.28999 +0.86	221.45	216.98	217.91	781,977
05 Jul 22	216.42999 +0.71	216.59	210.30	212.33	504,589
01 Jul 22	215.72000 +6.09	216.26	209.29	210.02	589,936
30 Jun 22	209.63000 -3.28	212.99	208.36	210.23	693,647
29 Jun 22	212.91000 +1.64	214.06	209.42	212.10	478,662
28 Jun 22	211.27000 -1.35	215.62	211.14	213.74	580,130
27 Jun 22	212.62000 +1.12	213.18	209.40	212.21	600,369
24 Jun 22	211.50000 +4.01	211.58	208.20	210.85	1,264,798
23 Jun 22	207.49001 +4.52	207.93	203.00	204.38	865,562
22 Jun 22	202.97000 +1.46	203.76	199.18	199.18	888,681
21 Jun 22	201.50999 +3.94	202.13	199.48	200.72	831,972
17 Jun 22	197.57001 +1.34	201.55	196.23	199.66	1,267,631
16 Jun 22	196.23000 -7.05	199.88	194.30	196.89	843,670
15 Jun 22	203.28000 +1.27	206.18	199.13	202.89	703,101
14 Jun 22	202.00999 -0.38	204.41	199.81	203.11	641,490
13 Jun 22	202.39000 -6.12	206.27	201.57	202.34	588,770
10 Jun 22	208.50999 -0.10	211.20	205.04	205.04	579,374
09 Jun 22	208.61000 -3.66	212.94	208.37	210.94	368,722
08 Jun 22	212.27000 -2.23	214.22	211.58	212.53	339,259
07 Jun 22	214.50000 +3.65	214.91	207.32	208.01	566,054
06 Jun 22	210.85001 +2.54	214.08	209.18	212.96	485,954
03 Jun 22	208.31000 -2.95	210.01	206.07	209.44	462,308
02 Jun 22	211.25999 +8.55	211.45	202.06	203.00	462,320
01 Jun 22	202.71001 -0.75	207.33	201.51	205.66	577,353
31 May 22	203.46001 -4.84	207.20	202.43	205.92	950,957
27 May 22	208.30000 +6.24	208.59	204.08	204.08	372,221
26 May 22	202.06000 +6.66	202.80	196.53	197.40	417,304
25 May 22	195.39999 -0.12	196.53	192.85	194.52	343,572
24 May 22	195.52000 -2.94	197.92	192.86	197.92	560,396
23 May 22	198.46001 +0.80	201.33	195.37	199.99	425,955
20 May 22	197.66000 +0.07	202.42	193.65	199.74	451,303
19 May 22	197.59000 +6.18	199.60	190.12	190.86	594,045
18 May 22	191.41000 -6.42	196.49	190.19	195.13	812,119
17 May 22	197.83000 +0.92	200.26	194.77	200.00	545,195
16 May 22	196.91000 +0.05	198.79	195.02	196.32	346,371
13 May 22	196.86000 +4.55	200.27	194.40	195.86	598,267
12 May 22	192.31000 +0.85	195.43	189.40	190.25	447,802
11 May 22	191.46001 -3.76	198.83	191.24	194.01	645,596
10 May 22	195.22000 +2.48	198.26	191.29	195.01	657,932
09 May 22	192.74001 -9.31	198.82	191.12	198.82	766,388
06 May 22	202.05000 -1.68	202.52	195.43	202.05	692,822
05 May 22	203.73000 -1.51	206.98	201.45	203.99	807,854
04 May 22	205.24001 +8.82	206.46	195.48	196.51	764,181
03 May 22	196.42000 -3.35	201.99	195.23	200.00	890,858
02 May 22	199.77000 -0.20	202.84	196.31	199.80	722,671
29 Apr 22	199.97000 -13.54	207.76	197.16	199.00	1,037,423
28 Apr 22	213.50999 -1.21	216.51	208.54	216.51	874,139
27 Apr 22	214.72000 -1.94	219.24	213.95	217.14	550,933
26 Apr 22	216.66000 -9.29	224.89	216.51	223.49	531,020
25 Apr 22	225.95000 -1.46	228.00	223.15	225.74	571,813
22 Apr 22	227.41000 -11.59	236.73	226.79	235.79	382,362
21 Apr 22	239.00000 -6.04	246.76	238.45	246.76	474,894
20 Apr 22	245.03999 +5.62	246.73	240.46	240.86	357,687
19 Apr 22	239.42000 +7.43	240.49	232.97	232.97	517,397
18 Apr 22	231.99001 -2.22	234.85	231.03	233.29	345,902
14 Apr 22	234.21001 -2.39	237.16	233.54	237.01	424,342
13 Apr 22	236.60001 -0.77	238.44	235.02	236.42	413,354
12 Apr 22	237.37000 -4.78	243.76	236.50	242.01	406,290
11 Apr 22	242.14999 -7.18	247.99	241.85	247.00	293,144
08 Apr 22	249.33000 -2.75	252.31	247.32	251.20	401,056
07 Apr 22	252.08000 +4.79	253.67	246.00	246.08	444,949
06 Apr 22	247.28999 +1.81	247.88	240.64	243.98	484,351
05 Apr 22	245.48000 -0.23	250.36	244.03	245.44	439,186
04 Apr 22	245.71001 -0.73	248.82	243.29	246.60	377,328
01 Apr 22	246.44000 +3.93	247.48	241.10	244.19	422,760
31 Mar 22	242.50999 -6.50	245.96	238.59	243.95	796,012
30 Mar 22	249.00999 +1.79	249.71	246.27	246.27	340,906
29 Mar 22	247.22000 +4.74	248.98	243.89	246.47	488,142
28 Mar 22	242.48000 +2.15	242.57	236.46	239.00	698,104
25 Mar 22	240.33000 -1.04	243.50	237.41	242.64	496,810
24 Mar 22	241.37000 +8.37	241.78	236.58	238.01	1,106,868
23 Mar 22	233.00000 -22.05	251.98	229.11	251.98	1,300,229
22 Mar 22	255.05000 -1.90	260.07	254.52	256.74	565,461
21 Mar 22	256.95001 -4.52	261.57	254.35	259.61	386,410
18 Mar 22	261.47000 +2.25	262.38	258.61	259.35	747,905
17 Mar 22	259.22000 +3.86	259.22	253.90	254.01	364,313
16 Mar 22	255.36000 +11.05	255.52	246.48	246.48	505,268
15 Mar 22	244.31000 +7.73	245.22	237.89	238.07	464,206
14 Mar 22	236.58000 -1.49	243.83	235.69	239.26	345,636
11 Mar 22	238.07001 -4.55	244.11	237.77	244.11	406,210
10 Mar 22	242.62000 -2.61	245.06	238.68	241.29	506,106
09 Mar 22	245.23000 +6.38	247.22	241.67	241.70	386,462
08 Mar 22	238.85001 -8.43	245.25	237.73	244.76	515,428
07 Mar 22	247.28000 -7.32	251.87	245.69	250.01	655,980
04 Mar 22	254.60001 +4.69	254.67	243.51	247.98	509,243
03 Mar 22	249.91000 +0.29	251.94	247.19	250.62	500,033
02 Mar 22	249.62000 -1.53	251.70	247.90	250.00	778,310
01 Mar 22	251.14999 +4.40	251.96	244.30	245.00	685,415
28 Feb 22	246.75000 +1.36	247.19	241.45	243.08	767,809
25 Feb 22	245.39000 +7.61	246.14	237.25	237.60	538,770
24 Feb 22	237.78000 +4.55	238.03	228.32	230.12	554,765
23 Feb 22	233.23000 -0.04	236.54	232.82	235.15	513,141
22 Feb 22	233.27000 +1.54	234.48	228.91	229.83	578,529
18 Feb 22	231.73000 -2.51	235.80	230.63	233.91	644,356
17 Feb 22	234.24001 -3.33	236.83	232.15	236.65	477,993
16 Feb 22	237.57001 +2.32	237.72	231.72	234.79	645,031
15 Feb 22	235.25000 +1.63	235.92	232.30	235.81	597,777
14 Feb 22	233.62000 -10.30	242.75	231.66	242.59	706,646
11 Feb 22	243.92000 -0.43	245.79	241.18	244.44	1,182,823
10 Feb 22	244.35001 -2.13	245.31	240.30	241.86	831,743
09 Feb 22	246.48000 +5.43	247.56	242.58	242.97	499,297
08 Feb 22	241.05000 +3.50	241.16	236.20	236.20	566,051
07 Feb 22	237.55000 -1.46	239.92	236.27	237.85	565,658
04 Feb 22	239.00999 +2.00	240.95	235.65	236.41	519,765
03 Feb 22	237.00999 -0.19	238.56	232.00	232.87	924,050
02 Feb 22	237.20000 +5.04	237.96	232.50	233.35	847,167
01 Feb 22	232.16000 +3.56	232.60	226.35	230.95	1,112,216
31 Jan 22	228.60001 +12.48	228.92	221.15	221.80	850,444
28 Jan 22	216.12000 -8.77	223.86	209.00	221.60	1,299,639
27 Jan 22	224.89000 -6.15	230.77	223.11	224.99	819,970
26 Jan 22	231.03999 -1.13	237.20	227.91	234.04	549,870
25 Jan 22	232.17000 -6.35	235.15	229.40	231.74	569,237
24 Jan 22	238.52000 +3.36	239.19	228.37	236.00	786,003
21 Jan 22	235.16000 -2.80	238.21	234.10	237.46	467,094
20 Jan 22	237.96001 -3.43	246.18	237.69	242.82	493,346
19 Jan 22	241.39000 +0.70	246.12	241.12	241.79	428,039
18 Jan 22	240.69000 -11.47	247.90	239.55	247.80	632,692
14 Jan 22	252.16000 +0.46	254.15	245.84	250.47	561,755
13 Jan 22	251.70000 +7.53	254.77	247.53	247.53	724,915
12 Jan 22	244.17000 +5.80	247.32	242.36	245.00	630,008
11 Jan 22	238.37000 +1.02	238.39	234.41	236.75	362,841
10 Jan 22	237.35001 +0.12	237.39	231.80	234.64	490,253
07 Jan 22	237.23000 -4.57	242.13	236.81	240.27	533,291
06 Jan 22	241.80000 -2.94	246.51	241.49	244.47	384,121
05 Jan 22	244.74001 -8.70	254.17	244.66	252.56	429,988
04 Jan 22	253.44000 -6.07	259.95	251.26	259.95	348,905
03 Jan 22	259.51001 -0.97	260.04	254.47	258.52	375,580
31 Dec 21	260.48001 -1.51	263.45	260.24	261.13	293,819
30 Dec 21	261.98999 +0.88	263.32	261.54	262.36	178,195
29 Dec 21	261.10999 +0.22	263.44	260.10	261.23	247,712
28 Dec 21	260.89001 -1.18	264.31	259.12	264.31	156,350
27 Dec 21	262.07001 +3.25	262.19	257.53	260.41	201,726
23 Dec 21	258.82001 -2.88	261.69	257.56	261.18	461,167
22 Dec 21	261.70001 +4.07	261.72	257.05	257.19	298,779
21 Dec 21	257.63000 +9.60	257.96	251.95	253.71	564,088
20 Dec 21	248.03000 -4.95	252.61	245.33	251.34	463,225
17 Dec 21	252.98000 -0.79	256.59	250.92	253.23	1,390,477
16 Dec 21	253.77000 -2.79	258.07	252.19	255.28	462,571
15 Dec 21	256.56000 +0.10	259.78	252.83	256.52	579,961
14 Dec 21	256.45999 -7.03	263.48	255.45	262.94	434,198
13 Dec 21	263.48999 +2.11	264.53	258.11	260.75	376,584
10 Dec 21	261.38000 -3.18	265.60	258.72	264.92	398,085
09 Dec 21	264.56000 -3.46	268.57	264.55	267.98	332,041
08 Dec 21	268.01999 +2.11	268.77	265.92	266.48	363,174
07 Dec 21	265.91000 +5.61	266.93	262.35	263.08	382,282
06 Dec 21	260.29999 +5.52	261.75	257.05	258.15	498,847
03 Dec 21	254.78000 -1.10	258.45	252.49	257.93	489,659
02 Dec 21	255.88000 +2.59	258.54	252.60	252.70	424,858
01 Dec 21	253.28999 -1.56	259.20	252.26	255.91	499,173
30 Nov 21	254.85001 -2.07	261.25	254.16	257.66	1,434,267
29 Nov 21	256.92001 +5.71	258.54	251.73	252.68	446,629
26 Nov 21	251.21001 -3.79	259.17	250.44	255.24	240,997
24 Nov 21	255.00000 +0.64	255.07	252.42	252.80	275,372
23 Nov 21	254.36000 -2.86	256.36	251.06	255.83	280,111
22 Nov 21	257.22000 -3.09	261.30	256.45	261.03	497,421
19 Nov 21	260.31000 -2.85	265.48	257.72	263.00	402,761
18 Nov 21	263.16000 +0.63	264.25	262.01	263.02	268,023
17 Nov 21	262.53000 -3.95	266.18	262.01	266.00	446,321
16 Nov 21	266.48001 +4.11	268.90	261.19	262.30	545,343
15 Nov 21	262.37000 +7.56	275.60	261.11	271.75	1,254,653
12 Nov 21	254.81000 +1.51	255.88	252.12	254.13	495,225
11 Nov 21	253.30000 -6.17	259.54	252.02	259.54	643,833
10 Nov 21	259.47000 -2.18	263.50	259.11	260.58	475,362
09 Nov 21	261.64999 -1.98	263.62	259.73	262.03	384,048
08 Nov 21	263.63000 +3.08	263.81	258.87	259.96	517,387
05 Nov 21	260.54999 -2.10	264.49	258.48	262.19	458,869
04 Nov 21	262.64999 -5.47	267.87	259.90	266.71	522,436
03 Nov 21	268.12000 +5.52	268.15	261.87	264.29	509,145
02 Nov 21	262.60001 -2.35	268.25	261.57	265.28	534,300
01 Nov 21	264.95001 +2.04	266.69	262.00	264.45	557,369
29 Oct 21	262.91000 -5.75	275.11	257.84	271.47	889,000
28 Oct 21	268.66000 +0.54	275.66	267.04	269.55	598,597
27 Oct 21	268.12000 +0.40	270.95	266.01	268.50	572,362
26 Oct 21	267.72000 -0.26	270.38	266.86	270.38	381,206
25 Oct 21	267.98001 +0.48	268.23	265.20	268.00	580,670
22 Oct 21	267.50000 +4.46	268.13	262.74	264.11	659,581
21 Oct 21	263.04001 +1.59	263.45	259.55	262.03	584,523
20 Oct 21	261.45001 +1.29	263.27	259.18	262.55	623,263
19 Oct 21	260.16000 +3.17	263.35	260.04	261.08	584,002
18 Oct 21	256.98999 +1.50	257.54	252.01	254.31	792,487
15 Oct 21	255.49001 +0.87	258.07	255.25	255.77	570,937
14 Oct 21	254.62000 +2.37	256.73	253.03	255.06	697,730
13 Oct 21	252.25000 +0.00	254.32	251.04	253.72	848,362
12 Oct 21	252.25000 +0.63	254.40	251.50	253.50	776,742
11 Oct 21	251.62000 -2.28	255.48	251.43	253.37	609,394
08 Oct 21	253.89999 -1.09	257.80	252.95	257.00	547,848
07 Oct 21	254.99001 -1.18	261.56	254.86	258.35	430,828
06 Oct 21	256.17001 -1.80	256.68	252.43	256.57	688,751
05 Oct 21	257.97000 +2.95	260.40	255.61	257.05	558,304
04 Oct 21	255.02000 -7.18	261.08	253.80	260.79	675,867
01 Oct 21	262.20001 -1.35	263.97	257.71	263.55	658,881
30 Sep 21	263.54999 -1.81	269.39	263.53	267.38	569,646
29 Sep 21	265.35999 +0.54	267.29	263.58	266.30	451,047
28 Sep 21	264.82001 -5.68	268.23	262.07	268.00	689,323
27 Sep 21	270.50000 -8.98	277.67	268.31	277.21	585,478
24 Sep 21	279.48001 -3.27	280.48	277.54	280.04	557,104
23 Sep 21	282.75000 -5.73	289.73	282.04	289.64	697,519
22 Sep 21	288.48001 +0.25	290.75	286.68	289.47	299,287
21 Sep 21	288.23001 +4.00	291.75	285.36	287.03	442,387
20 Sep 21	284.23001 -1.72	286.79	280.87	282.10	624,583
17 Sep 21	285.95001 -0.23	287.86	284.00	284.99	917,484
16 Sep 21	286.17999 -4.24	289.26	282.52	289.26	621,214
15 Sep 21	290.42001 -1.86	292.56	288.95	291.83	416,687
14 Sep 21	292.28000 +3.38	293.79	289.01	289.71	454,544
13 Sep 21	288.89999 -6.69	297.62	287.49	296.79	537,764
10 Sep 21	295.59000 +0.01	298.08	294.60	297.33	539,769
09 Sep 21	295.57999 -1.78	301.34	295.30	298.60	347,914
08 Sep 21	297.35999 +1.35	298.30	291.67	292.80	462,462
07 Sep 21	296.01001 +0.21	296.77	292.17	296.17	473,347
03 Sep 21	295.79999 +1.40	296.43	290.88	292.16	245,480
02 Sep 21	294.39999 +6.33	294.51	289.47	289.57	301,239
01 Sep 21	288.07001 -2.46	289.62	283.47	288.41	552,182
31 Aug 21	290.53000 +1.47	290.73	287.32	290.02	520,256
30 Aug 21	289.06000 +2.15	290.78	285.54	285.90	342,827
27 Aug 21	286.91000 +1.87	289.05	285.17	286.16	297,821
26 Aug 21	285.04001 -0.52	285.90	282.97	285.23	250,497
25 Aug 21	285.56000 +3.32	286.14	281.58	282.30	347,190
24 Aug 21	282.23999 -3.60	287.08	282.00	285.63	367,437
23 Aug 21	285.84000 +0.15	290.26	285.53	287.96	371,865
20 Aug 21	285.69000 +2.66	287.88	281.00	281.73	422,606
19 Aug 21	283.03000 +3.46	286.22	277.95	279.00	304,425
18 Aug 21	279.57001 -1.03	283.17	279.43	280.50	345,549
17 Aug 21	280.60001 +0.36	282.08	279.26	279.77	424,794
16 Aug 21	280.23999 +5.14	280.36	274.88	275.57	508,106
13 Aug 21	275.10001 -0.10	275.64	273.31	275.64	293,585
12 Aug 21	275.20001 +2.69	275.56	271.22	271.22	406,708
11 Aug 21	272.51001 -2.61	276.15	272.26	276.15	355,725
10 Aug 21	275.12000 -2.85	278.31	273.84	278.05	465,217
09 Aug 21	277.97000 +3.28	278.79	273.90	275.09	519,219
06 Aug 21	274.69000 +7.31	276.98	267.94	272.00	718,197
05 Aug 21	267.38000 -5.81	273.11	263.20	273.11	953,942
04 Aug 21	273.19000 +0.10	277.49	272.68	274.19	515,663
03 Aug 21	273.09000 +4.46	273.17	267.42	269.38	476,458
02 Aug 21	268.63000 -3.17	270.73	265.48	269.00	559,190
30 Jul 21	271.79999 +2.07	272.75	267.80	268.96	350,322
29 Jul 21	269.73001 +3.70	269.98	266.12	266.94	282,210
28 Jul 21	266.03000 +1.79	267.08	262.33	264.41	580,065
27 Jul 21	264.23999 +4.50	265.24	258.63	259.16	503,949
26 Jul 21	259.73999 -0.09	260.00	255.87	256.67	298,469
23 Jul 21	259.82999 +2.24	260.25	257.73	258.17	322,749
22 Jul 21	257.59000 +2.22	258.61	256.09	256.09	226,113
21 Jul 21	255.37000 +0.12	255.54	252.08	255.46	298,029
20 Jul 21	255.25000 +1.70	256.54	253.55	253.77	448,969
19 Jul 21	253.55000 +0.36	254.50	250.84	251.38	497,536
16 Jul 21	253.19000 +3.59	254.21	250.47	250.47	403,323
15 Jul 21	249.60001 +0.22	250.14	247.78	248.00	376,664
14 Jul 21	249.38000 +0.62	249.59	245.69	247.49	577,573
13 Jul 21	248.75999 -0.08	250.93	247.89	249.55	475,924
12 Jul 21	248.84000 +1.16	250.24	248.07	248.07	388,663
09 Jul 21	247.67999 -3.05	249.93	245.66	249.93	623,353
08 Jul 21	250.73000 -1.35	251.31	247.06	249.93	462,800
07 Jul 21	252.08000 +4.15	252.67	249.71	250.13	712,414
06 Jul 21	247.92999 -2.60	248.62	244.16	246.90	1,004,320
02 Jul 21	250.53000 +2.65	250.76	246.67	248.00	383,117
01 Jul 21	247.88000 +1.36	248.45	245.19	245.72	537,935
30 Jun 21	246.52000 +0.23	247.79	244.36	246.66	647,424
29 Jun 21	246.28999 -0.80	247.46	245.02	246.98	421,246
28 Jun 21	247.09000 +2.59	247.28	245.07	245.42	528,942
25 Jun 21	244.50000 -1.47	246.37	243.83	245.82	1,248,235
24 Jun 21	245.97000 +2.57	247.42	244.88	244.96	544,297
23 Jun 21	243.39999 +2.31	245.15	242.75	242.75	567,006
22 Jun 21	241.09000 +1.57	241.53	238.01	239.04	502,590
21 Jun 21	239.52000 +2.08	239.99	235.90	238.44	455,675
18 Jun 21	237.44000 -3.02	242.50	237.32	240.02	1,252,130
17 Jun 21	240.46001 +3.66	241.67	236.00	236.39	919,203
16 Jun 21	236.80000 +0.34	237.75	232.54	234.80	852,268
15 Jun 21	236.46001 +4.76	238.05	231.42	232.10	1,185,367
14 Jun 21	231.70000 +13.12	232.15	221.50	221.50	1,240,909
11 Jun 21	218.58000 -1.95	219.72	217.18	217.64	351,126
10 Jun 21	220.53000 +8.57	220.62	212.54	215.50	762,093
09 Jun 21	211.96001 +4.48	214.00	209.06	209.84	827,945
08 Jun 21	207.48000 +0.78	208.88	204.88	208.12	407,147
07 Jun 21	206.70000 +1.39	208.53	205.60	207.02	589,181
04 Jun 21	205.31000 +1.38	207.00	204.85	205.91	488,554
03 Jun 21	203.92999 +0.37	204.68	202.00	202.51	417,359
02 Jun 21	203.56000 -2.69	206.18	203.12	205.61	470,884
01 Jun 21	206.25000 +0.40	208.32	204.98	207.13	569,181
28 May 21	205.85001 -0.11	210.22	205.76	207.00	472,213
27 May 21	205.96001 +0.35	207.90	205.26	205.69	1,152,882
26 May 21	205.61000 -0.94	206.19	201.59	205.69	606,482
25 May 21	206.55000 +0.22	208.41	204.46	207.51	614,649
24 May 21	206.33000 +4.19	207.62	204.77	206.50	598,526
21 May 21	202.14000 +3.39	204.56	201.75	202.01	599,749
20 May 21	198.75000 +4.89	199.69	194.75	194.99	512,744
19 May 21	193.86000 +0.32	194.12	189.94	192.26	467,592
18 May 21	193.53999 -1.46	195.09	192.73	193.93	567,930
17 May 21	195.00000 -0.42	195.92	194.19	195.00	447,853
14 May 21	195.42000 +0.56	196.73	194.51	195.38	344,524
13 May 21	194.86000 +2.54	196.36	193.00	193.50	539,366
12 May 21	192.32001 -2.43	193.68	189.83	191.90	608,256
11 May 21	194.75000 +1.54	195.95	191.04	191.80	855,482
10 May 21	193.21001 -1.95	196.48	193.19	196.00	600,497
07 May 21	195.16000 +2.06	197.50	193.60	193.85	407,763
06 May 21	193.10001 +0.50	193.29	189.62	192.13	725,382
05 May 21	192.60001 +0.43	192.99	191.45	192.08	479,709
04 May 21	192.17000 -2.57	194.01	187.63	193.41	929,907
03 May 21	194.74001 +6.77	194.90	189.39	190.55	1,279,173
30 Apr 21	187.97000 -19.94	198.50	187.09	198.00	1,526,090
29 Apr 21	207.91000 -2.23	211.71	206.74	210.67	424,235
28 Apr 21	210.14000 -0.53	211.80	209.45	210.04	311,879
27 Apr 21	210.67000 -0.22	212.24	209.76	210.75	530,038
26 Apr 21	210.89000 +1.59	212.75	209.02	209.71	515,330
23 Apr 21	209.30000 +1.08	209.57	207.23	208.80	280,457
22 Apr 21	208.22000 -0.29	209.87	207.32	208.38	327,281
21 Apr 21	208.50999 +2.81	208.99	206.38	206.88	267,382
20 Apr 21	205.70000 +0.04	207.38	204.89	206.05	349,539
19 Apr 21	205.66000 -1.85	207.00	204.60	206.63	398,517
16 Apr 21	207.50999 +3.31	207.82	204.48	205.63	475,391
15 Apr 21	204.20000 -3.48	208.28	203.75	207.45	690,275
14 Apr 21	207.67999 +2.23	208.93	205.08	205.08	933,450
13 Apr 21	205.45000 +3.71	206.09	201.17	202.00	657,796
12 Apr 21	201.74001 +2.58	201.84	198.47	198.47	453,122
09 Apr 21	199.16000 +1.92	199.17	197.44	198.09	392,925
08 Apr 21	197.24001 +0.12	198.81	196.57	198.61	579,189
07 Apr 21	197.12000 +0.83	198.70	195.79	196.99	637,189
06 Apr 21	196.28999 +1.18	197.29	194.89	195.33	677,974
05 Apr 21	195.11000 +0.67	196.52	194.09	196.15	470,328
01 Apr 21	194.44000 +0.42	194.98	192.47	194.14	485,717
31 Mar 21	194.02000 +4.71	195.87	190.40	191.34	827,061
30 Mar 21	189.31000 -1.74	191.19	187.19	190.03	495,399
29 Mar 21	191.05000 +0.12	192.42	189.59	190.00	597,835
26 Mar 21	190.92999 +3.40	191.04	185.61	186.64	418,726
25 Mar 21	187.53000 -4.65	191.99	186.09	191.99	661,549
24 Mar 21	192.17999 +1.44	195.46	191.39	193.51	860,703
23 Mar 21	190.74001 +0.95	192.23	188.93	191.07	574,163
22 Mar 21	189.78999 +4.19	189.84	184.73	185.17	450,982
19 Mar 21	185.60001 +0.51	186.41	184.61	185.62	1,036,655
18 Mar 21	185.09000 -6.38	191.10	184.85	190.01	627,283
17 Mar 21	191.47000 -0.52	192.10	189.61	191.26	584,757
16 Mar 21	191.99001 +4.90	193.48	190.60	192.04	744,135
15 Mar 21	187.09000 +1.97	187.62	185.48	185.48	898,800
12 Mar 21	185.12000 -1.59	186.54	184.48	185.74	505,867
11 Mar 21	186.71001 +1.32	188.30	186.25	187.53	598,902
10 Mar 21	185.39000 +3.13	186.77	183.69	184.85	737,610
09 Mar 21	182.25999 +2.80	185.24	180.72	181.25	1,222,021
08 Mar 21	179.46001 -5.59	186.10	179.37	185.05	895,261
05 Mar 21	185.05000 +2.00	185.78	181.27	185.78	966,187
04 Mar 21	183.05000 -7.16	190.16	181.28	189.52	985,797
03 Mar 21	190.21001 -3.00	191.80	188.47	191.80	386,226
02 Mar 21	193.21001 -2.41	196.38	192.35	195.82	498,832
01 Mar 21	195.62000 +2.84	196.90	194.34	194.34	464,087
26 Feb 21	192.78000 -2.20	195.47	190.74	195.23	715,629
25 Feb 21	194.98000 -5.99	200.82	193.91	199.67	602,250
24 Feb 21	200.97000 +0.88	202.97	199.01	199.56	433,545
23 Feb 21	200.09000 +0.07	201.70	198.54	200.25	799,176
22 Feb 21	200.02000 -1.16	201.12	198.44	200.06	764,525
19 Feb 21	201.17999 +1.30	203.22	200.07	200.07	921,623
18 Feb 21	199.88000 +0.15	201.45	196.21	197.68	613,161
17 Feb 21	199.73000 +5.63	201.59	191.10	193.27	740,471
16 Feb 21	194.10001 -6.45	200.46	193.02	200.46	879,738
12 Feb 21	200.55000 +0.02	200.95	198.74	199.86	1,223,811
11 Feb 21	200.53000 +0.13	202.20	199.52	201.64	840,545
10 Feb 21	200.39999 +0.54	201.55	199.11	201.37	941,888
09 Feb 21	199.86000 -1.69	203.47	199.59	201.61	1,225,197
08 Feb 21	201.55000 -0.62	204.03	200.80	202.61	746,973
05 Feb 21	202.17000 -1.89	207.08	200.76	204.89	824,765
04 Feb 21	204.06000 +0.85	206.22	201.83	203.15	759,964
03 Feb 21	203.21001 -3.46	206.24	203.00	204.42	968,984
02 Feb 21	206.67000 +4.00	208.88	203.93	204.29	1,034,921
01 Feb 21	202.67000 +1.10	203.93	198.82	203.76	850,036
29 Jan 21	201.57001 -14.36	212.70	198.90	212.70	1,150,023
28 Jan 21	215.92999 +1.87	219.98	214.28	215.72	500,949
27 Jan 21	214.06000 -8.22	220.75	213.02	219.13	526,626
26 Jan 21	222.28000 +0.60	224.43	219.25	221.46	456,618
25 Jan 21	221.67999 +6.16	224.00	215.74	215.93	491,777
22 Jan 21	215.52000 -1.55	217.47	214.61	217.42	298,089
21 Jan 21	217.07001 -0.89	218.56	214.07	218.29	404,205
20 Jan 21	217.96001 +3.06	218.86	213.76	215.84	445,264
19 Jan 21	214.89999 +3.28	216.67	212.57	213.65	397,306
15 Jan 21	211.62000 -1.66	213.92	210.24	212.86	388,805
14 Jan 21	213.28000 -3.20	217.86	213.03	217.10	420,714
13 Jan 21	216.48000 -0.40	217.49	215.14	216.72	435,928
12 Jan 21	216.88000 -3.42	220.20	215.57	219.71	334,359
11 Jan 21	220.30000 +1.36	221.19	217.49	218.70	320,387
08 Jan 21	218.94000 +3.68	219.14	214.09	214.60	506,111
07 Jan 21	215.25999 +2.05	216.09	208.94	210.56	583,435
06 Jan 21	213.21001 -1.40	215.88	211.27	211.58	638,522
05 Jan 21	214.61000 +2.43	215.66	211.70	211.94	520,261
04 Jan 21	212.17999 -0.38	214.99	208.17	213.24	468,893
31 Dec 20	212.56000 +2.84	213.12	208.54	210.34	322,846
30 Dec 20	209.72000 -1.54	212.64	209.37	212.64	249,461
29 Dec 20	211.25999 -0.17	213.64	210.18	213.64	328,583
28 Dec 20	211.42999 -0.99	216.26	210.85	215.29	235,107
24 Dec 20	212.42000 +2.44	212.93	209.71	210.23	99,574
23 Dec 20	209.98000 -1.69	213.10	209.92	212.95	297,824
22 Dec 20	211.67000 -1.80	214.12	210.85	213.15	322,753
21 Dec 20	213.47000 -4.98	215.26	207.88	214.00	435,059
18 Dec 20	218.45000 +4.72	219.28	212.42	214.15	1,073,896
17 Dec 20	213.73000 +3.22	213.88	210.52	211.00	402,788
16 Dec 20	210.50999 +1.86	211.77	207.73	209.52	500,110
15 Dec 20	208.64999 +2.27	209.20	206.37	207.80	549,825
14 Dec 20	206.38000 +1.85	210.18	205.73	206.17	485,320
11 Dec 20	204.53000 -4.20	207.87	203.61	207.32	583,881
10 Dec 20	208.73000 -3.04	213.02	208.04	211.06	400,719
09 Dec 20	211.77000 -0.34	213.26	210.44	212.53	366,409
08 Dec 20	212.11000 +2.90	212.39	207.48	208.26	429,761
07 Dec 20	209.21001 -0.48	211.47	208.58	209.52	290,234
04 Dec 20	209.69000 +2.29	209.92	206.88	207.42	305,829
03 Dec 20	207.39999 -1.86	209.25	206.75	208.36	376,344
02 Dec 20	209.25999 -2.35	210.58	208.30	209.57	378,786
01 Dec 20	211.61000 +2.01	212.36	209.74	210.46	558,527
30 Nov 20	209.60001 -0.04	211.02	207.87	208.94	828,210
27 Nov 20	209.64000 +3.61	210.25	205.68	207.24	260,973
25 Nov 20	206.03000 -0.50	206.95	204.58	206.21	306,885
24 Nov 20	206.53000 -3.04	211.00	204.79	210.60	567,890
23 Nov 20	209.57001 -1.45	213.60	207.90	211.52	391,411
20 Nov 20	211.02000 -0.74	212.10	210.25	211.63	385,551
19 Nov 20	211.75999 +0.69	213.17	210.32	211.76	319,130
18 Nov 20	211.07001 -3.08	214.85	210.94	214.70	388,869
17 Nov 20	214.14999 -1.39	215.17	211.51	213.51	332,925
16 Nov 20	215.53999 +0.80	216.62	213.59	215.59	307,115
13 Nov 20	214.74001 +1.95	214.94	212.08	213.43	265,671
12 Nov 20	212.78999 -3.04	215.79	210.57	215.02	396,806
11 Nov 20	215.83000 +3.72	218.25	214.14	214.56	562,860
10 Nov 20	212.11000 -8.48	219.15	210.95	219.15	783,997
09 Nov 20	220.59000 +6.40	224.24	218.00	219.54	1,145,473
06 Nov 20	214.19000 +1.38	216.06	211.09	212.03	549,687
05 Nov 20	212.81000 +3.39	215.64	210.45	212.00	561,975
04 Nov 20	209.42000 +6.96	212.28	203.25	203.59	675,205
03 Nov 20	202.46001 +5.66	203.55	196.67	197.20	707,013
02 Nov 20	196.80000 +4.86	197.40	193.19	195.16	870,243
30 Oct 20	191.94000 +12.43	198.00	189.13	195.80	897,569
29 Oct 20	179.50999 -1.15	181.74	177.70	180.00	581,326
28 Oct 20	180.66000 -4.19	182.97	180.32	181.81	612,281
27 Oct 20	184.85001 +4.32	187.59	181.01	181.99	657,220
26 Oct 20	180.53000 -2.50	182.16	179.25	181.16	366,044
23 Oct 20	183.03000 +0.21	183.70	181.03	182.52	304,996
22 Oct 20	182.82001 +3.69	183.55	178.99	179.13	403,265
21 Oct 20	179.13000 -0.30	181.33	177.93	179.79	285,212
20 Oct 20	179.42999 +0.02	181.64	178.84	179.75	388,408
19 Oct 20	179.41000 -1.38	183.07	178.84	181.35	425,621
16 Oct 20	180.78999 +1.19	182.35	178.81	179.62	464,931
15 Oct 20	179.60001 +1.79	179.66	174.84	175.97	393,142
14 Oct 20	177.81000 +0.15	181.03	177.37	178.00	403,923
13 Oct 20	177.66000 +0.23	179.67	176.07	177.50	387,072
12 Oct 20	177.42999 +1.31	178.29	176.48	177.67	339,652
09 Oct 20	176.12000 +3.42	176.72	173.27	173.50	456,382
08 Oct 20	172.70000 +2.00	173.67	171.13	172.56	484,117
07 Oct 20	170.70000 +3.05	171.55	168.92	169.25	427,372
06 Oct 20	167.64999 -3.16	171.64	167.24	171.25	431,936
05 Oct 20	170.81000 +3.31	171.15	168.11	168.22	663,623
02 Oct 20	167.50000 -2.01	169.38	165.92	167.53	1,132,810
01 Oct 20	169.50999 -1.92	174.43	168.59	172.84	505,941
30 Sep 20	171.42999 -1.23	174.83	170.60	173.05	682,395
29 Sep 20	172.66000 +0.66	174.04	171.91	172.00	340,804
28 Sep 20	172.00000 +2.96	174.20	169.85	171.00	572,544
25 Sep 20	169.03999 +0.90	169.31	166.01	166.70	893,280
24 Sep 20	168.14000 -0.56	169.90	166.49	167.80	261,168
23 Sep 20	168.70000 -3.56	172.35	168.24	172.01	442,441
22 Sep 20	172.25999 +0.75	172.60	169.62	171.33	411,066
21 Sep 20	171.50999 +1.50	171.59	165.72	168.69	714,321
18 Sep 20	170.00999 -2.88	173.27	167.71	171.74	965,549
17 Sep 20	172.89000 -1.17	173.70	171.01	172.44	476,100
16 Sep 20	174.06000 -1.49	177.69	173.13	176.96	590,706
15 Sep 20	175.55000 +1.12	177.69	175.06	175.49	395,980
14 Sep 20	174.42999 +2.43	175.52	172.91	174.10	365,014
11 Sep 20	172.00000 -0.06	174.84	170.86	173.76	365,217
10 Sep 20	172.06000 -2.62	176.01	171.45	174.71	430,445
09 Sep 20	174.67999 +3.26	176.86	173.04	173.92	445,773
08 Sep 20	171.42000 -2.14	173.58	168.95	171.02	548,767
04 Sep 20	173.56000 -4.30	177.00	169.77	176.05	476,635
03 Sep 20	177.86000 -5.14	183.40	175.27	183.40	608,773
02 Sep 20	183.00000 +4.09	184.29	179.03	180.40	628,812
01 Sep 20	178.91000 -1.87	181.76	177.24	181.00	436,889
31 Aug 20	180.78000 +0.55	181.30	177.41	179.39	587,464
28 Aug 20	180.23000 -0.45	180.62	178.38	180.60	290,525
27 Aug 20	180.67999 +0.60	181.19	177.81	180.18	372,545
26 Aug 20	180.08000 +0.99	180.46	175.96	178.13	366,145
25 Aug 20	179.09000 +2.67	179.16	176.26	177.49	556,450
24 Aug 20	176.42000 -2.95	181.31	174.64	180.86	717,945
21 Aug 20	179.37000 -1.60	180.91	177.68	180.89	608,614
20 Aug 20	180.97000 -2.46	183.50	180.60	182.13	504,978
19 Aug 20	183.42999 +0.40	185.17	182.10	183.64	674,351
18 Aug 20	183.03000 -0.17	183.72	179.79	183.20	606,644
17 Aug 20	183.20000 +6.42	183.25	177.55	177.55	986,409
14 Aug 20	176.78000 -0.73	178.22	176.51	177.30	468,725
13 Aug 20	177.50999 +1.67	178.07	173.94	175.73	425,467
12 Aug 20	175.84000 +2.86	177.37	173.74	174.00	829,686
11 Aug 20	172.98000 -2.17	175.64	171.69	174.87	789,107
10 Aug 20	175.14999 +1.91	176.74	173.36	175.00	1,004,531
07 Aug 20	173.24001 -2.28	178.21	172.74	176.60	1,257,425
06 Aug 20	175.52000 -27.44	190.23	173.34	190.00	2,214,965
05 Aug 20	202.96001 +0.19	205.27	202.65	203.47	978,482
04 Aug 20	202.77000 +0.77	203.84	200.73	201.96	802,383
03 Aug 20	202.00000 -0.51	203.30	200.00	200.00	745,405
31 Jul 20	202.50999 -1.95	206.17	200.80	205.53	659,463
30 Jul 20	204.46001 +0.36	204.79	201.34	201.54	537,502
29 Jul 20	204.10001 +1.87	205.40	202.65	203.65	578,693
28 Jul 20	202.23000 -3.40	205.50	202.10	205.04	345,573
27 Jul 20	205.63000 +3.19	207.04	203.52	203.69	368,064
24 Jul 20	202.44000 -1.62	203.43	199.50	203.43	358,910
23 Jul 20	204.06000 -1.27	208.99	203.06	205.98	430,495
22 Jul 20	205.33000 +0.93	205.90	203.36	205.00	511,774
21 Jul 20	204.39999 +1.39	204.99	201.78	203.73	525,108
20 Jul 20	203.00999 +4.01	203.59	198.65	199.43	379,759
17 Jul 20	199.00000 +3.18	200.27	196.77	197.22	517,097
16 Jul 20	195.82001 -1.73	196.89	192.99	196.84	375,742
15 Jul 20	197.55000 +2.51	198.44	194.86	196.98	523,351
14 Jul 20	195.03999 +6.95	195.50	187.45	187.91	544,262
13 Jul 20	188.09000 -4.00	194.98	187.22	192.93	558,969
10 Jul 20	192.09000 -1.60	195.36	190.83	193.84	391,244
09 Jul 20	193.69000 +0.97	195.09	189.56	193.46	424,578
08 Jul 20	192.72000 +1.25	193.68	190.09	192.34	478,006
07 Jul 20	191.47000 -2.15	195.77	191.30	193.33	545,378
06 Jul 20	193.62000 +1.14	197.38	192.61	195.14	618,995
02 Jul 20	192.48000 +1.62	193.91	191.62	192.29	623,139
01 Jul 20	190.86000 -1.14	191.55	186.31	190.15	963,986
30 Jun 20	192.00000 +3.68	193.20	188.04	188.04	698,475
29 Jun 20	188.32001 +2.69	188.40	184.14	186.35	684,199
26 Jun 20	185.63000 -0.67	189.06	185.00	186.43	1,534,375
25 Jun 20	186.30000 +4.44	187.01	180.74	182.00	816,994
24 Jun 20	181.86000 -0.09	183.73	178.55	180.84	828,728
23 Jun 20	181.95000 +2.84	183.90	179.48	180.45	733,640
22 Jun 20	179.11000 +6.39	180.14	174.26	176.50	930,849
19 Jun 20	172.72000 -1.02	177.00	172.12	176.43	1,090,049
18 Jun 20	173.74001 +1.34	176.59	172.85	173.12	659,898
17 Jun 20	172.39999 +3.41	173.59	169.77	170.00	766,740
16 Jun 20	168.99001 +5.24	170.31	165.40	167.00	877,727
15 Jun 20	163.75000 +3.06	164.09	157.78	158.79	587,713
12 Jun 20	160.69000 +2.49	165.88	158.73	162.92	799,456
11 Jun 20	158.20000 -8.30	165.57	157.08	164.69	774,369
10 Jun 20	166.50000 +5.01	167.95	162.47	162.74	758,136
09 Jun 20	161.49001 -1.34	164.03	161.15	162.68	423,384
08 Jun 20	162.83000 +1.99	162.87	156.57	159.01	674,503
05 Jun 20	160.84000 +0.03	165.69	159.17	161.81	718,368
04 Jun 20	160.81000 -1.00	164.30	159.49	160.70	819,359
03 Jun 20	161.81000 +2.05	162.48	158.88	160.31	516,111
02 Jun 20	159.75999 -1.36	161.00	157.06	161.00	512,588
01 Jun 20	161.12000 +0.30	162.87	159.25	160.13	472,429
29 May 20	160.82001 +2.00	161.60	157.09	161.00	943,480
28 May 20	158.82001 +5.11	160.42	154.20	154.97	541,104
27 May 20	153.71001 -6.77	159.74	149.16	159.30	1,016,061
26 May 20	160.48000 -0.87	164.78	159.62	164.34	761,184
22 May 20	161.35001 +0.67	163.07	159.76	161.14	425,728
21 May 20	160.67999 -1.08	161.32	158.09	161.21	471,995
20 May 20	161.75999 -0.81	165.04	161.46	164.41	645,089
19 May 20	162.57001 -4.60	168.68	162.00	166.66	516,819
18 May 20	167.17000 +3.05	169.65	165.49	166.50	590,480
15 May 20	164.12000 +1.16	165.72	161.16	162.05	405,362
14 May 20	162.96001 -1.41	164.41	158.75	162.54	518,131
13 May 20	164.37000 -2.78	168.66	162.00	166.26	590,564
12 May 20	167.14999 -2.13	172.06	167.15	170.50	648,351
11 May 20	169.28000 +6.53	171.69	160.96	160.96	1,128,321
08 May 20	162.75000 +2.05	165.47	160.89	161.91	543,074
07 May 20	160.70000 +0.77	162.79	160.04	161.71	493,903
06 May 20	159.92999 +0.52	163.22	159.33	160.06	564,449
05 May 20	159.41000 +4.63	162.87	154.27	155.32	880,427
04 May 20	154.78000 -4.29	159.34	153.12	159.02	939,830
01 May 20	159.07001 +3.75	164.00	156.82	157.00	1,267,238
30 Apr 20	155.32001 -0.99	156.32	152.27	155.00	911,227
29 Apr 20	156.31000 -1.91	160.82	156.12	160.08	619,075
28 Apr 20	158.22000 -4.55	164.12	156.78	164.00	627,634
27 Apr 20	162.77000 +1.77	163.80	160.17	163.11	634,629
24 Apr 20	161.00000 +2.27	161.89	158.66	161.40	483,377
23 Apr 20	158.73000 -2.19	162.53	158.61	161.59	541,941
22 Apr 20	160.92000 +3.57	161.93	157.17	160.14	409,759
21 Apr 20	157.35001 -6.93	161.50	156.50	160.96	426,142
20 Apr 20	164.28000 -0.88	165.95	161.83	163.30	688,664
17 Apr 20	165.16000 +3.84	165.35	160.51	164.39	754,147
16 Apr 20	161.32001 +1.15	163.84	160.20	161.87	542,899
15 Apr 20	160.17000 -3.50	161.32	157.95	159.03	609,177
14 Apr 20	163.67000 +6.48	164.59	160.10	160.67	571,796
13 Apr 20	157.19000 -2.63	159.00	154.14	158.31	470,992
09 Apr 20	159.82001 +4.66	160.62	149.70	150.49	936,638
08 Apr 20	155.16000 +1.48	156.32	149.60	155.01	690,400
07 Apr 20	153.67999 -4.62	159.83	152.41	159.28	1,044,608
06 Apr 20	158.30000 +5.33	159.29	155.59	157.99	822,136
03 Apr 20	152.97000 +2.84	155.00	147.00	148.00	1,262,635
02 Apr 20	150.13000 +7.84	150.63	140.29	140.49	953,459
01 Apr 20	142.28999 -5.00	145.38	138.16	140.73	961,498
31 Mar 20	147.28999 -6.92	155.39	145.63	153.60	1,281,840
30 Mar 20	154.21001 +12.26	156.23	143.00	143.28	1,033,656
27 Mar 20	141.95000 -4.57	145.99	136.00	139.25	884,981
26 Mar 20	146.52000 +10.81	146.77	135.03	135.54	1,020,837
25 Mar 20	135.71001 +0.65	140.52	132.52	134.33	877,949
24 Mar 20	135.06000 +13.70	135.85	124.58	127.46	1,398,189
23 Mar 20	121.36000 +7.02	126.03	108.85	113.00	1,427,846
20 Mar 20	114.34000 -21.76	135.38	113.43	134.49	1,948,037
19 Mar 20	136.10001 -15.65	148.99	134.81	144.04	1,567,191
18 Mar 20	151.75000 -9.68	158.81	146.23	146.76	1,796,940
17 Mar 20	161.42999 +23.50	162.30	135.59	140.30	1,943,050
16 Mar 20	137.92999 -11.80	146.21	134.10	137.49	1,183,586
13 Mar 20	149.73000 +13.61	149.79	136.24	145.00	1,230,887
12 Mar 20	136.12000 -17.49	147.63	135.91	143.77	1,264,722
11 Mar 20	153.61000 -8.10	159.09	150.50	157.53	757,461
10 Mar 20	161.71001 +7.21	161.94	152.89	158.18	1,185,988
09 Mar 20	154.50000 -11.58	158.00	151.61	156.50	729,695
06 Mar 20	166.08000 -4.67	168.01	161.43	166.99	937,333
05 Mar 20	170.75000 -4.07	172.87	168.16	172.16	975,542
04 Mar 20	174.82001 +9.58	175.26	167.52	168.30	1,098,348
03 Mar 20	165.24001 -3.51	171.91	162.64	168.68	918,795
02 Mar 20	168.75000 +9.79	168.91	160.05	160.50	1,258,639
28 Feb 20	158.96001 -3.76	160.15	153.03	158.85	1,247,591
27 Feb 20	162.72000 -3.20	168.05	162.66	164.03	631,779
26 Feb 20	165.92000 +0.11	169.72	165.55	165.96	479,571
25 Feb 20	165.81000 -4.02	170.90	164.79	170.25	434,869
24 Feb 20	169.83000 -4.05	171.45	168.26	169.92	435,659
21 Feb 20	173.88000 -2.12	175.70	173.54	175.37	448,201
20 Feb 20	176.00000 -0.62	176.53	172.51	176.40	290,663
19 Feb 20	176.62000 +1.82	177.99	175.02	175.53	378,027
18 Feb 20	174.80000 -1.80	176.86	174.18	176.14	637,472
14 Feb 20	176.60001 +1.72	176.70	173.95	175.05	318,328
13 Feb 20	174.88000 +2.12	175.16	172.28	172.59	497,807
12 Feb 20	172.75999 -1.59	174.73	172.47	173.51	555,072
11 Feb 20	174.35001 +1.16	174.90	173.04	174.18	356,720
10 Feb 20	173.19000 +1.73	173.29	170.82	171.07	487,530
07 Feb 20	171.46001 +0.95	171.64	168.76	170.25	465,079
06 Feb 20	170.50999 +2.77	170.57	167.13	168.18	379,360
05 Feb 20	167.74001 +0.89	169.05	166.96	168.31	555,811
04 Feb 20	166.85001 +3.71	167.65	164.92	165.44	708,701
03 Feb 20	163.14000 +4.17	163.99	159.23	159.46	734,959
31 Jan 20	158.97000 -6.47	166.03	158.16	164.38	1,157,489
30 Jan 20	165.44000 -0.40	165.52	162.99	164.31	616,586
29 Jan 20	165.84000 +2.54	167.05	164.11	164.14	571,640
28 Jan 20	163.30000 +2.68	164.42	161.24	161.24	532,773
27 Jan 20	160.62000 -1.77	161.80	159.57	160.00	444,043
24 Jan 20	162.39000 +1.00	163.10	160.81	161.53	549,480
23 Jan 20	161.39000 -2.99	164.13	160.89	163.56	531,873
22 Jan 20	164.38000 +2.44	165.00	161.84	162.90	386,256
21 Jan 20	161.94000 +1.37	162.31	160.01	160.39	506,493
17 Jan 20	160.57001 -0.16	161.98	160.24	160.98	475,831
16 Jan 20	160.73000 +2.01	160.75	158.20	159.52	725,298
15 Jan 20	158.72000 +0.40	159.73	157.90	158.43	408,888
14 Jan 20	158.32001 +0.05	158.42	156.95	157.48	312,111
13 Jan 20	158.27000 +1.38	158.58	156.45	157.40	383,627
10 Jan 20	156.89000 -0.69	158.46	155.87	158.00	392,924
09 Jan 20	157.58000 +1.31	158.43	156.57	157.08	444,666
08 Jan 20	156.27000 +1.12	157.50	154.18	155.73	474,772
07 Jan 20	155.14999 -0.88	156.09	154.73	155.01	352,234
06 Jan 20	156.03000 +0.74	156.12	153.85	154.96	449,113
03 Jan 20	155.28999 -0.82	155.94	153.12	154.09	417,165
02 Jan 20	156.11000 +1.14	156.17	154.04	155.40	444,151
31 Dec 19	154.97000 +0.38	155.16	153.57	154.22	503,144
30 Dec 19	154.59000 -1.61	156.69	154.16	156.21	288,008
27 Dec 19	156.20000 +0.41	156.38	155.09	156.23	308,946
26 Dec 19	155.78999 -0.91	156.66	155.07	156.66	253,554
24 Dec 19	156.70000 +1.01	156.93	154.90	155.66	120,887
23 Dec 19	155.69000 -0.24	156.42	155.00	155.53	409,085
20 Dec 19	155.92999 -0.11	157.86	155.56	157.36	1,102,226
19 Dec 19	156.03999 +0.02	156.67	155.14	156.65	466,611
18 Dec 19	156.02000 -0.46	157.25	155.07	156.66	766,215
17 Dec 19	156.48000 +0.48	156.74	154.52	156.48	512,497
16 Dec 19	156.00000 +2.37	156.20	154.26	154.71	1,021,664
13 Dec 19	153.63000 +1.38	153.96	151.31	151.43	584,311
12 Dec 19	152.25000 +1.77	152.53	150.37	150.80	453,504
11 Dec 19	150.48000 +1.50	150.55	148.62	149.11	348,380
10 Dec 19	148.98000 -0.34	149.92	148.56	149.63	321,631
09 Dec 19	149.32001 -1.27	151.34	149.04	150.84	391,153
06 Dec 19	150.59000 +0.41	151.60	150.48	151.46	314,058
05 Dec 19	150.17999 +0.03	150.57	149.39	150.29	516,724
04 Dec 19	150.14999 +0.68	150.56	148.85	149.46	511,746
03 Dec 19	149.47000 +0.46	150.00	147.17	147.39	632,462
02 Dec 19	149.00999 -0.59	149.94	147.73	149.89	351,544
29 Nov 19	149.60001 -1.23	151.30	148.84	150.60	255,668
27 Nov 19	150.83000 +1.25	151.14	149.15	149.95	420,064
26 Nov 19	149.58000 +3.27	149.76	146.68	147.43	1,261,603
25 Nov 19	146.31000 +1.06	146.94	145.01	145.08	397,086
22 Nov 19	145.25000 -1.09	146.63	144.56	146.63	588,435
21 Nov 19	146.34000 -3.30	148.98	145.75	148.98	697,382
20 Nov 19	149.64000 +0.25	151.46	148.13	148.64	459,842
19 Nov 19	149.39000 +1.61	149.94	148.00	148.58	401,955
18 Nov 19	147.78000 +0.68	148.49	146.57	146.70	451,805
15 Nov 19	147.10001 +1.68	147.38	145.60	145.60	549,386
14 Nov 19	145.42000 +0.14	146.01	145.00	145.46	314,205
13 Nov 19	145.28000 +1.13	145.57	143.37	143.82	342,738
12 Nov 19	144.14999 +0.27	145.75	143.36	143.60	325,334
11 Nov 19	143.88000 +0.03	145.14	143.07	143.60	237,366
08 Nov 19	143.85001 +1.67	144.70	141.81	141.81	382,440
07 Nov 19	142.17999 -1.07	143.97	141.38	143.78	738,623
06 Nov 19	143.25000 -1.13	144.47	142.78	143.74	456,970
05 Nov 19	144.38000 -3.11	147.50	144.08	147.50	563,005
04 Nov 19	147.49001 +0.06	148.78	146.15	147.85	591,117
01 Nov 19	147.42999 -0.49	149.96	147.38	148.92	455,152
31 Oct 19	147.92000 +0.69	148.97	146.92	147.27	706,343
30 Oct 19	147.23000 +0.55	147.90	145.36	145.97	463,405
29 Oct 19	146.67999 +1.23	147.63	144.01	145.00	584,432
28 Oct 19	145.45000 +1.19	145.59	141.73	144.11	798,793
25 Oct 19	144.25999 +16.53	147.37	141.29	145.00	1,639,485
24 Oct 19	127.73000 +0.99	129.24	126.42	127.45	521,418
23 Oct 19	126.74000 +0.22	127.80	126.26	127.00	387,461
22 Oct 19	126.52000 -4.00	131.46	126.32	131.09	542,389
21 Oct 19	130.52000 -0.69	131.83	130.12	131.81	477,527
18 Oct 19	131.21001 -0.42	131.92	129.95	130.99	492,328
17 Oct 19	131.63000 +0.47	132.72	131.20	131.20	407,898
16 Oct 19	131.16000 +0.71	132.00	130.34	131.58	624,615
15 Oct 19	130.45000 +1.23	131.03	129.87	130.01	420,361
14 Oct 19	129.22000 -0.44	130.19	128.99	129.95	355,019
11 Oct 19	129.66000 -0.81	131.86	129.59	130.99	515,826
10 Oct 19	130.47000 -1.71	131.56	128.89	131.56	483,769
09 Oct 19	132.17999 +1.95	132.65	131.64	131.80	322,941
08 Oct 19	130.23000 -1.95	131.77	129.84	131.52	427,119
07 Oct 19	132.17999 -0.22	132.96	131.63	131.73	366,443
04 Oct 19	132.39999 +2.11	132.44	130.85	131.33	357,155
03 Oct 19	130.28999 +1.41	130.53	127.40	128.62	663,972
02 Oct 19	128.88000 -4.71	133.13	128.07	132.59	594,711
01 Oct 19	133.59000 -1.52	135.88	132.94	135.13	512,168
30 Sep 19	135.11000 +1.51	136.23	133.68	134.14	460,725
27 Sep 19	133.60001 -1.01	135.54	133.07	134.83	401,024
26 Sep 19	134.61000 -1.40	136.61	134.43	136.58	358,511
25 Sep 19	136.00999 +0.39	136.29	134.76	136.12	326,598
24 Sep 19	135.62000 +0.11	137.93	135.29	136.43	447,235
23 Sep 19	135.50999 +0.98	136.66	134.27	134.47	578,780
20 Sep 19	134.53000 +1.02	135.10	132.30	133.41	761,740
19 Sep 19	133.50999 +0.93	134.09	132.40	133.01	580,313
18 Sep 19	132.58000 -1.35	134.04	131.06	133.90	717,190
17 Sep 19	133.92999 +3.22	134.37	131.15	131.40	731,649
16 Sep 19	130.71001 -1.48	132.76	130.53	131.63	585,713
13 Sep 19	132.19000 -1.77	133.79	131.24	133.72	637,588
12 Sep 19	133.96001 +0.27	136.20	133.79	134.95	683,806
11 Sep 19	133.69000 -0.67	135.22	132.77	133.41	625,532
10 Sep 19	134.36000 -0.75	134.72	130.75	134.10	632,240
09 Sep 19	135.11000 -5.19	140.07	134.86	140.07	601,687
06 Sep 19	140.30000 -0.03	141.25	139.60	140.70	431,066
05 Sep 19	140.33000 +2.50	140.60	138.08	139.21	476,594
04 Sep 19	137.83000 +0.06	138.99	137.18	138.60	379,257
03 Sep 19	137.77000 -1.53	138.55	136.57	138.11	411,959
30 Aug 19	139.30000 +0.92	139.76	137.47	139.21	620,150
29 Aug 19	138.38000 +1.35	138.81	136.91	138.00	383,693
28 Aug 19	137.03000 +1.05	137.12	135.63	135.63	375,321
27 Aug 19	135.98000 +0.86	136.63	134.73	135.53	364,004
26 Aug 19	135.12000 +2.94	135.17	132.68	133.25	355,208
23 Aug 19	132.17999 -3.86	136.19	131.35	135.97	529,521
22 Aug 19	136.03999 -0.52	137.07	134.83	136.76	319,729
21 Aug 19	136.56000 +1.24	137.38	135.85	136.11	280,333
20 Aug 19	135.32001 -0.68	136.89	135.23	136.37	539,136
19 Aug 19	136.00000 +1.56	136.25	135.18	135.67	541,122
16 Aug 19	134.44000 +2.11	134.63	132.83	133.26	572,196
15 Aug 19	132.33000 +1.18	132.89	130.69	131.12	323,107
14 Aug 19	131.14999 -3.84	134.74	131.04	133.41	490,350
13 Aug 19	134.99001 +3.38	135.45	131.15	131.15	540,094
12 Aug 19	131.61000 +0.21	132.87	131.13	131.37	583,804
09 Aug 19	131.39999 -0.01	132.15	130.23	131.00	492,596
08 Aug 19	131.41000 +2.41	131.62	128.49	128.77	479,374
07 Aug 19	129.00000 -0.43	129.53	125.62	127.30	555,399
06 Aug 19	129.42999 +2.53	129.54	126.85	127.57	496,537
05 Aug 19	126.90000 -3.38	129.32	125.77	129.30	770,019
02 Aug 19	130.28000 -1.27	132.87	129.13	132.59	499,540
01 Aug 19	131.55000 +2.85	133.17	129.15	129.72	706,606
31 Jul 19	128.70000 -1.52	130.77	127.54	130.16	557,023
30 Jul 19	130.22000 +0.81	131.58	129.14	129.14	595,804
29 Jul 19	129.41000 +2.54	129.52	126.62	128.58	833,369
26 Jul 19	126.87000 +3.03	132.88	125.58	130.00	1,198,270
25 Jul 19	123.84000 -1.62	124.91	123.27	124.85	528,716
24 Jul 19	125.46000 +1.63	125.50	123.03	124.01	497,397
23 Jul 19	123.83000 +0.19	124.06	121.91	123.25	400,453
22 Jul 19	123.64000 +0.18	124.73	123.29	123.86	502,205
19 Jul 19	123.46000 -1.30	125.79	123.41	125.22	444,647
18 Jul 19	124.76000 +0.98	125.32	123.80	123.94	411,220
17 Jul 19	123.78000 +0.41	124.41	122.24	122.77	440,801
16 Jul 19	123.37000 -0.38	124.15	122.75	123.94	411,467
15 Jul 19	123.75000 -0.64	124.85	123.64	124.50	536,585
12 Jul 19	124.39000 -0.33	124.61	123.19	124.50	398,287
11 Jul 19	124.72000 +0.72	124.90	123.78	124.73	501,552
10 Jul 19	124.00000 -0.02	124.94	123.95	124.40	367,400
09 Jul 19	124.02000 +0.21	124.08	122.76	123.10	539,577
08 Jul 19	123.81000 -0.52	124.40	123.23	123.73	523,105
05 Jul 19	124.33000 +0.45	124.68	122.66	123.38	316,533
03 Jul 19	123.88000 +0.51	124.73	123.09	123.62	378,687
02 Jul 19	123.37000 -0.39	123.74	122.63	123.63	437,143
01 Jul 19	123.76000 +1.73	123.83	122.03	123.17	539,708
28 Jun 19	122.03000 +1.43	122.10	120.36	120.60	802,072
27 Jun 19	120.60000 +1.10	120.78	119.45	119.91	303,215
26 Jun 19	119.50000 -0.39	120.40	118.00	120.06	427,114
25 Jun 19	119.89000 -1.28	121.39	119.61	120.86	692,876
24 Jun 19	121.17000 +1.10	121.25	119.70	120.00	455,079
21 Jun 19	120.07000 -3.20	122.41	119.91	122.36	1,102,441
20 Jun 19	123.27000 +2.73	123.33	121.40	121.86	632,285
19 Jun 19	120.54000 +0.91	121.00	119.78	119.85	653,989
18 Jun 19	119.63000 +1.13	119.81	118.98	119.50	483,957
17 Jun 19	118.50000 +0.41	119.28	118.21	118.44	479,801
14 Jun 19	118.09000 -1.35	119.58	117.77	119.28	597,577
13 Jun 19	119.44000 -0.09	119.98	118.60	119.50	285,738
12 Jun 19	119.53000 +1.34	119.65	118.12	118.18	465,630
11 Jun 19	118.19000 -0.14	120.00	117.35	119.06	323,523
10 Jun 19	118.33000 +0.93	118.93	116.84	117.49	453,863
07 Jun 19	117.40000 +0.51	117.98	116.38	116.46	438,832
06 Jun 19	116.89000 +1.76	117.57	115.02	115.37	540,123
05 Jun 19	115.13000 +1.06	115.53	114.49	115.00	480,459
04 Jun 19	114.07000 +1.31	114.56	112.43	113.42	502,181
03 Jun 19	112.76000 -1.36	114.81	112.46	114.01	607,637
31 May 19	114.12000 +0.82	114.50	111.91	112.86	520,060
30 May 19	113.30000 +1.13	113.65	112.19	112.34	344,611
29 May 19	112.17000 -1.21	113.33	111.58	113.07	439,657
28 May 19	113.38000 -0.51	115.56	113.35	114.49	1,266,089
24 May 19	113.89000 +1.15	114.36	112.56	112.85	396,281
23 May 19	112.74000 -0.38	112.88	111.27	112.25	698,569
22 May 19	113.12000 +0.63	113.29	112.09	112.46	378,497
21 May 19	112.49000 +0.43	113.38	112.00	112.71	265,286
20 May 19	112.06000 -0.72	112.80	111.65	112.52	379,730
17 May 19	112.78000 -0.65	114.16	112.14	112.14	627,234
16 May 19	113.43000 +0.61	114.65	112.68	112.89	521,211
15 May 19	112.82000 +0.76	113.04	110.97	111.70	520,137
14 May 19	112.06000 +1.21	112.76	110.76	111.23	404,671
13 May 19	110.85000 -1.24	111.28	109.10	110.42	661,078
10 May 19	112.09000 +0.04	112.51	109.06	111.49	475,214
09 May 19	112.05000 +0.63	112.19	109.52	110.60	504,382
08 May 19	111.42000 -0.92	112.21	110.45	111.93	631,183
07 May 19	112.34000 -0.29	112.99	111.68	111.92	830,538
06 May 19	112.63000 -0.05	112.73	110.35	111.33	1,049,083
03 May 19	112.68000 +6.94	114.90	110.23	112.06	1,332,314
02 May 19	105.74000 +1.29	105.84	103.62	104.13	934,751
01 May 19	104.45000 -0.06	105.37	104.02	104.51	657,779
30 Apr 19	104.51000 +1.44	104.69	102.56	102.98	691,208
29 Apr 19	103.07000 -0.87	104.07	102.64	103.74	549,536
26 Apr 19	103.94000 +1.69	103.98	102.18	102.63	435,299
25 Apr 19	102.25000 +0.52	102.69	100.94	101.63	699,004
24 Apr 19	101.73000 +0.24	102.32	101.01	101.44	553,295
23 Apr 19	101.49000 +1.48	101.95	99.54	100.24	735,904
22 Apr 19	100.01000 +0.79	101.14	98.31	98.78	600,506
18 Apr 19	99.22000 +1.85	99.45	96.81	98.03	822,578
17 Apr 19	97.37000 -4.48	101.85	97.34	101.55	813,764
16 Apr 19	101.85000 -1.25	104.24	101.81	103.60	715,500
15 Apr 19	103.10000 +0.82	103.16	102.20	102.29	725,732
12 Apr 19	102.28000 +1.44	102.57	101.31	101.50	590,900
11 Apr 19	100.84000 -0.78	101.59	100.32	101.55	1,143,907
10 Apr 19	101.62000 +0.27	102.49	100.86	101.31	514,455
09 Apr 19	101.35000 -0.11	102.00	100.92	101.40	490,533
08 Apr 19	101.46000 +0.55	101.71	100.35	101.13	725,192
05 Apr 19	100.91000 -0.39	101.93	99.85	100.62	975,460
04 Apr 19	101.30000 -1.70	102.43	100.85	101.68	720,210
03 Apr 19	103.00000 -2.01	105.40	102.78	105.21	1,783,798
02 Apr 19	105.01000 +0.34	105.25	103.85	104.43	624,386
01 Apr 19	104.67000 +0.70	105.18	103.83	104.86	700,679
29 Mar 19	103.97000 +1.27	104.08	102.76	102.99	985,398
28 Mar 19	102.70000 +1.20	102.77	101.71	101.73	539,455
27 Mar 19	101.50000 -0.82	102.33	100.46	101.78	630,825
26 Mar 19	102.32000 +0.90	103.46	101.87	101.98	658,330
25 Mar 19	101.42000 +1.28	101.76	99.47	99.98	560,557
22 Mar 19	100.14000 -0.83	101.91	100.11	100.75	599,181
21 Mar 19	100.97000 +2.16	101.23	98.47	98.47	676,810
20 Mar 19	98.81000 +0.91	100.80	98.45	99.13	1,467,856
19 Mar 19	97.90000 +0.50	98.19	97.07	97.66	1,101,087
18 Mar 19	97.40000 -2.97	100.61	96.94	100.36	1,915,720
15 Mar 19	100.37000 -0.63	101.73	100.20	100.90	2,279,428
14 Mar 19	101.00000 -1.63	102.57	100.96	102.57	972,503
13 Mar 19	102.63000 -0.14	103.49	102.40	102.96	872,163
12 Mar 19	102.77000 +1.37	103.15	101.77	101.85	983,801
11 Mar 19	101.40000 +0.40	101.90	100.83	101.15	1,100,114
08 Mar 19	101.00000 +0.51	101.34	100.08	100.29	998,810
07 Mar 19	100.49000 -0.12	101.07	99.81	100.60	1,143,216
06 Mar 19	100.61000 -1.82	102.45	100.57	102.45	758,892
05 Mar 19	102.43000 +0.53	102.68	100.61	101.90	668,020
04 Mar 19	101.90000 -1.21	103.71	101.01	103.61	916,781
01 Mar 19	103.11000 +0.68	103.29	102.22	102.80	672,845
28 Feb 19	102.43000 +0.61	103.48	102.09	103.00	1,812,488
27 Feb 19	101.82000 +1.02	102.08	100.53	100.53	832,459
26 Feb 19	100.80000 -0.86	101.73	100.34	101.73	835,626
25 Feb 19	101.66000 +0.42	102.13	101.36	101.37	583,871
22 Feb 19	101.24000 +1.14	101.46	100.08	100.30	604,040
21 Feb 19	100.10000 +0.33	100.28	99.51	99.83	966,583
20 Feb 19	99.77000 +0.02	99.82	98.46	99.43	1,354,628
19 Feb 19	99.75000 -0.70	101.08	99.64	100.44	1,030,376
15 Feb 19	100.45000 +1.01	100.49	99.56	99.95	853,575
14 Feb 19	99.44000 +0.51	99.89	98.63	98.99	1,011,531
13 Feb 19	98.93000 +0.72	99.40	97.82	98.48	1,193,396
12 Feb 19	98.21000 +1.00	98.37	97.12	97.95	1,202,222
11 Feb 19	97.21000 +0.40	97.74	96.63	96.84	1,095,577
08 Feb 19	96.81000 +1.09	97.20	95.67	96.66	1,538,000
07 Feb 19	95.72000 +0.13	96.07	94.59	95.52	1,159,355
06 Feb 19	95.59000 +0.43	95.92	94.81	94.89	1,089,495
05 Feb 19	95.16000 +0.83	96.24	94.76	94.81	1,709,937
04 Feb 19	94.33000 +0.71	94.63	92.91	93.50	1,257,675
01 Feb 19	93.62000 -1.55	95.83	92.73	95.09	1,701,126
31 Jan 19	95.17000 +1.43	95.38	93.82	94.48	2,150,836
30 Jan 19	93.74000 +1.70	94.09	91.66	92.30	2,254,655
29 Jan 19	92.04000 +0.48	92.96	90.64	92.82	2,344,708
28 Jan 19	91.56000 -3.00	94.17	90.68	94.17	3,239,473
25 Jan 19	94.56000 -22.74	100.57	94.24	100.41	5,883,253
24 Jan 19	117.30000 +0.08	117.35	116.13	117.27	669,983
23 Jan 19	117.22000 -0.25	117.71	115.37	117.71	592,117
22 Jan 19	117.47000 -0.37	117.72	116.55	116.98	701,608
18 Jan 19	117.84000 +0.43	118.50	116.96	118.18	1,028,540
17 Jan 19	117.41000 +0.52	117.84	116.06	116.28	775,605
16 Jan 19	116.89000 +1.22	118.13	115.96	116.00	874,363
15 Jan 19	115.67000 +2.09	116.25	113.95	114.13	1,099,446
14 Jan 19	113.58000 -1.23	114.41	113.28	114.24	572,327
11 Jan 19	114.81000 -0.58	115.01	113.83	114.81	464,000
10 Jan 19	115.39000 +0.84	115.47	112.98	113.94	424,313
09 Jan 19	114.55000 +1.04	115.28	113.00	113.88	730,281
08 Jan 19	113.51000 +2.29	113.56	111.35	112.00	708,761
07 Jan 19	111.22000 +1.03	112.60	109.63	110.34	702,422
04 Jan 19	110.19000 +3.71	112.38	107.84	108.19	1,406,642
03 Jan 19	106.48000 -5.29	110.93	106.32	110.93	1,372,664
02 Jan 19	111.77000 -2.10	113.26	111.28	111.99	1,042,321
31 Dec 18	113.87000 +1.83	114.99	112.33	112.50	960,284
28 Dec 18	112.04000 +0.90	113.24	110.11	111.86	856,447
27 Dec 18	111.14000 +2.26	111.15	107.05	107.89	956,816
26 Dec 18	108.88000 +5.36	108.95	103.78	103.78	669,470
24 Dec 18	103.52000 -2.93	106.72	103.20	106.22	478,653
21 Dec 18	106.45000 -1.02	109.19	106.02	107.18	1,791,489
20 Dec 18	107.47000 -2.06	109.87	106.73	109.12	941,579
19 Dec 18	109.53000 -2.12	113.12	109.22	111.72	973,289
18 Dec 18	111.65000 +0.89	112.24	110.48	111.07	1,105,886
17 Dec 18	110.76000 -2.17	112.71	109.79	112.56	1,392,343
14 Dec 18	112.93000 -2.40	114.25	112.17	114.25	1,218,415
13 Dec 18	115.33000 +0.17	116.12	114.67	115.64	949,511
12 Dec 18	115.16000 +1.22	116.32	114.65	114.92	1,102,588
11 Dec 18	113.94000 +1.04	114.81	113.37	113.72	1,089,855
10 Dec 18	112.90000 +2.91	113.16	110.11	110.26	1,047,077
07 Dec 18	109.99000 -2.36	112.18	109.43	111.87	1,175,581
06 Dec 18	112.35000 +0.22	112.37	110.16	110.88	1,445,222
04 Dec 18	112.13000 -0.90	113.45	111.42	112.62	1,852,980
03 Dec 18	113.03000 +1.24	113.08	111.68	112.00	799,342
30 Nov 18	111.79000 +1.29	112.10	109.42	110.45	1,494,094
29 Nov 18	110.50000 +1.63	111.27	108.23	108.46	984,167
28 Nov 18	108.87000 +3.28	108.97	105.65	105.71	962,552
27 Nov 18	105.59000 +0.85	105.84	103.52	104.24	829,909
26 Nov 18	104.74000 +1.05	104.82	103.39	104.59	561,378
23 Nov 18	103.69000 +0.84	104.00	102.31	102.31	299,093
21 Nov 18	102.85000 +1.24	103.41	101.54	102.10	659,872
20 Nov 18	101.61000 -0.96	102.26	100.82	101.70	989,606
19 Nov 18	102.57000 -1.61	104.33	101.38	104.09	1,267,925
16 Nov 18	104.18000 -0.05	105.39	102.33	102.72	869,807
15 Nov 18	104.23000 +2.59	104.27	100.89	101.44	567,257
14 Nov 18	101.64000 -0.06	103.00	100.84	102.75	513,630
13 Nov 18	101.70000 -2.04	103.94	101.04	103.21	751,345
12 Nov 18	103.74000 -3.20	107.00	103.36	106.77	625,158
09 Nov 18	106.94000 -1.58	108.26	105.94	108.03	470,520
08 Nov 18	108.52000 +0.93	108.78	106.86	106.97	544,705
07 Nov 18	107.59000 +2.60	107.81	104.58	104.82	928,605
06 Nov 18	104.99000 -0.01	105.35	104.40	105.04	626,258
05 Nov 18	105.00000 -0.71	106.07	104.82	105.97	854,610
02 Nov 18	105.71000 -0.29	107.88	104.79	106.99	709,758
01 Nov 18	106.00000 +0.08	106.46	104.68	105.59	843,348
31 Oct 18	105.92000 +0.73	107.28	105.17	105.62	1,129,799
30 Oct 18	105.19000 +2.03	105.25	103.33	103.76	764,111
29 Oct 18	103.16000 -0.94	105.76	101.75	105.29	1,214,050
26 Oct 18	104.10000 +5.60	104.80	99.78	100.94	1,953,191
25 Oct 18	98.50000 +0.44	99.26	96.36	98.08	1,179,022
24 Oct 18	98.06000 -2.57	101.30	97.79	100.43	669,296
23 Oct 18	100.63000 -2.00	101.33	98.83	101.25	945,862
22 Oct 18	102.63000 -0.35	103.37	101.85	102.50	783,281
19 Oct 18	102.98000 -2.05	105.44	102.72	105.31	729,227
18 Oct 18	105.03000 -1.63	106.64	104.27	106.16	713,599
17 Oct 18	106.66000 +0.65	106.86	105.44	105.82	449,456
16 Oct 18	106.01000 +3.32	106.08	103.18	103.39	637,799
15 Oct 18	102.69000 -0.56	103.88	102.20	103.16	549,788
12 Oct 18	103.25000 +1.41	104.35	102.00	103.41	653,525
11 Oct 18	101.84000 -1.32	104.22	101.16	102.61	878,049
10 Oct 18	103.16000 -3.14	106.16	103.05	106.15	697,044
09 Oct 18	106.30000 -1.57	108.19	106.10	107.14	620,386
08 Oct 18	107.87000 -1.94	109.80	106.71	109.78	548,794
05 Oct 18	109.81000 +0.02	110.56	108.61	109.94	551,428
04 Oct 18	109.79000 -1.96	111.63	109.19	111.57	543,365
03 Oct 18	111.75000 -2.12	114.03	111.65	113.95	592,300
02 Oct 18	113.87000 -1.30	114.77	113.31	114.77	768,550
01 Oct 18	115.17000 -0.17	116.64	114.99	115.88	377,060
28 Sep 18	115.34000 +0.75	115.40	114.20	114.50	564,142
27 Sep 18	114.59000 -0.96	115.65	114.42	115.60	473,926
26 Sep 18	115.55000 +0.19	116.54	114.88	115.28	897,368
25 Sep 18	115.36000 +1.37	115.53	114.15	114.36	769,884
24 Sep 18	113.99000 +0.16	114.26	113.29	113.50	426,155
21 Sep 18	113.83000 +0.35	114.85	113.61	113.67	1,089,194
20 Sep 18	113.48000 +0.87	113.58	112.47	113.12	463,440
19 Sep 18	112.61000 -0.82	113.54	112.34	112.99	498,989
18 Sep 18	113.43000 +0.67	113.71	112.41	112.48	877,023
17 Sep 18	112.76000 -1.47	114.50	112.48	114.30	676,597
14 Sep 18	114.23000 +0.15	114.48	113.65	114.23	598,842
13 Sep 18	114.08000 +2.43	114.10	111.97	112.02	874,539
12 Sep 18	111.65000 +0.32	111.84	111.02	111.37	409,835
11 Sep 18	111.33000 -0.68	111.76	110.21	110.80	667,668
10 Sep 18	112.01000 -0.03	112.76	111.95	112.47	514,298
07 Sep 18	112.04000 +0.11	112.87	111.35	111.85	454,884
06 Sep 18	111.93000 -0.05	112.46	110.50	111.25	624,543
05 Sep 18	111.98000 +0.13	112.01	110.50	111.85	672,127
04 Sep 18	111.85000 +0.44	111.99	111.17	111.26	554,751
31 Aug 18	111.41000 -0.99	112.66	111.10	112.17	732,535
30 Aug 18	112.40000 +0.02	112.80	112.08	112.38	419,464
29 Aug 18	112.38000 +0.85	112.66	111.36	111.44	631,459
28 Aug 18	111.53000 +0.79	112.48	110.73	110.74	774,791
27 Aug 18	110.74000 +1.84	110.79	109.10	109.20	602,184
24 Aug 18	108.90000 +0.65	109.23	108.30	108.30	478,940
23 Aug 18	108.25000 +1.00	108.45	107.20	107.49	916,464
22 Aug 18	107.25000 +0.38	107.56	106.54	106.73	639,122
21 Aug 18	106.87000 +0.47	107.41	106.48	107.01	987,590
20 Aug 18	106.40000 -0.40	107.27	106.20	107.19	885,533
17 Aug 18	106.80000 -0.04	107.24	106.25	107.04	755,135
16 Aug 18	106.84000 -0.30	107.86	106.68	107.68	754,862
15 Aug 18	107.14000 -1.12	107.59	106.22	107.45	504,628
14 Aug 18	108.26000 +1.53	108.68	106.74	107.17	828,915
13 Aug 18	106.73000 -1.05	108.78	106.68	107.94	633,632
10 Aug 18	107.78000 -0.31	108.27	107.24	107.43	536,522
09 Aug 18	108.09000 +0.17	109.62	107.68	107.89	684,912
08 Aug 18	107.92000 +0.18	108.38	107.17	107.65	643,965
07 Aug 18	107.74000 +0.94	107.80	106.67	106.82	1,124,670
06 Aug 18	106.80000 +2.06	107.16	104.82	104.82	1,018,562
03 Aug 18	104.74000 -3.87	106.48	102.75	106.22	1,329,985
02 Aug 18	108.61000 +1.63	108.84	106.47	106.47	979,221
01 Aug 18	106.98000 +1.20	107.35	105.46	105.68	820,687
31 Jul 18	105.78000 +1.13	106.13	104.88	104.98	824,539
30 Jul 18	104.65000 -1.83	106.29	104.37	106.29	831,938
27 Jul 18	106.48000 -2.18	108.97	105.92	108.89	550,747
26 Jul 18	108.66000 -0.67	109.06	107.90	109.00	668,199
25 Jul 18	109.33000 +0.35	109.67	108.25	108.35	868,376
24 Jul 18	108.98000 -0.07	109.78	108.54	109.73	491,980
23 Jul 18	109.05000 -0.28	109.27	108.48	108.78	487,233
20 Jul 18	109.33000 +0.52	109.97	108.98	109.01	613,101
19 Jul 18	108.81000 +0.29	109.30	107.62	108.42	617,899
18 Jul 18	108.52000 -0.86	109.73	108.45	109.63	662,333
17 Jul 18	109.38000 +0.41	109.69	108.53	108.53	735,301
16 Jul 18	108.97000 -0.15	109.28	108.26	109.05	545,018
13 Jul 18	109.12000 +0.10	109.63	108.78	109.22	459,075
12 Jul 18	109.02000 +1.45	109.21	108.07	108.16	680,503
11 Jul 18	107.57000 -0.43	108.39	104.66	104.66	701,980
10 Jul 18	108.00000 +0.77	108.55	107.31	107.64	740,885
09 Jul 18	107.23000 +0.41	107.54	106.55	106.60	642,081
06 Jul 18	106.82000 +1.56	107.40	106.00	106.52	469,481
05 Jul 18	105.26000 +1.74	105.48	103.80	104.36	941,625
03 Jul 18	103.52000 -0.26	104.18	103.18	103.49	382,791
02 Jul 18	103.78000 +0.20	103.79	102.56	102.70	617,125
29 Jun 18	103.58000 -0.50	105.05	103.55	104.33	838,066
28 Jun 18	104.08000 +0.65	104.38	102.07	103.41	460,856
27 Jun 18	103.43000 -2.95	106.15	103.30	106.12	853,688
26 Jun 18	106.38000 +0.86	107.10	105.53	105.68	564,631
25 Jun 18	105.52000 -2.41	107.93	104.45	107.85	749,438
22 Jun 18	107.93000 +0.90	108.29	106.95	107.24	1,062,627
21 Jun 18	107.03000 +0.22	107.59	106.22	106.88	432,617
20 Jun 18	106.81000 +0.71	107.50	106.55	106.67	388,224
19 Jun 18	106.10000 -0.18	106.14	105.20	105.67	556,533
18 Jun 18	106.28000 +0.48	106.57	104.72	105.39	671,996
15 Jun 18	105.80000 -0.96	106.83	105.25	106.76	1,010,335
14 Jun 18	106.76000 -0.04	107.63	106.45	106.79	626,749
13 Jun 18	106.80000 -0.15	107.67	106.43	107.02	523,989
12 Jun 18	106.95000 +0.39	107.45	106.34	106.46	535,214
11 Jun 18	106.56000 -0.23	107.18	106.21	106.80	369,421
08 Jun 18	106.79000 +0.88	106.80	105.58	105.70	345,169
07 Jun 18	105.91000 -0.75	106.97	105.21	106.87	435,885
06 Jun 18	106.66000 +1.10	106.67	105.44	105.80	439,652
05 Jun 18	105.56000 +0.43	105.93	104.64	104.89	562,705
04 Jun 18	105.13000 +1.57	105.15	103.45	103.75	590,228
01 Jun 18	103.56000 +0.75	103.73	102.48	103.02	1,000,500
31 May 18	102.81000 +0.24	103.48	101.90	102.50	1,641,550
30 May 18	102.57000 +1.47	103.19	101.36	101.50	604,786
29 May 18	101.10000 -2.02	102.28	100.57	102.17	823,694
25 May 18	103.12000 -0.01	103.36	102.89	103.23	487,483
24 May 18	103.13000 +0.41	103.60	102.14	102.66	756,415
23 May 18	102.72000 +0.68	102.86	101.59	101.66	447,133
22 May 18	102.04000 -0.81	102.82	101.51	102.81	552,108
21 May 18	102.85000 +1.22	103.00	101.70	102.28	421,326
18 May 18	101.63000 +0.20	102.17	101.11	101.26	457,801
17 May 18	101.43000 -0.96	102.36	100.85	102.22	486,227
16 May 18	102.39000 +1.21	102.76	101.23	101.41	459,363
15 May 18	101.18000 -0.97	101.94	100.94	101.52	533,749
14 May 18	102.15000 +0.16	102.91	101.49	101.74	440,341
11 May 18	101.99000 +0.92	102.13	100.64	100.94	690,078
10 May 18	101.07000 +2.91	101.40	99.68	100.08	795,615
09 May 18	98.16000 +0.33	98.90	97.35	97.61	427,248
08 May 18	97.83000 -0.02	98.42	96.99	97.77	627,573
07 May 18	97.85000 +0.13	98.70	97.48	97.79	728,356
04 May 18	97.72000 +0.74	98.11	95.45	96.56	498,580
03 May 18	96.98000 +1.16	97.43	94.70	95.91	755,731
02 May 18	95.82000 +0.70	96.74	95.54	95.95	932,506
01 May 18	95.12000 +0.48	95.16	94.35	94.72	1,288,306
30 Apr 18	94.64000 +0.25	96.28	94.53	95.61	1,119,999
27 Apr 18	94.39000 -2.81	97.86	93.35	97.63	1,338,478
26 Apr 18	97.20000 +0.75	97.47	95.81	96.40	697,845
25 Apr 18	96.45000 -0.11	96.56	95.53	96.48	477,015
24 Apr 18	96.56000 -1.38	98.09	95.42	97.93	625,179
23 Apr 18	97.94000 -0.86	99.55	97.38	98.24	874,972
20 Apr 18	98.80000 -1.57	100.08	98.22	100.02	650,535
19 Apr 18	100.37000 -0.80	100.90	99.97	100.90	389,702
18 Apr 18	101.17000 +0.45	101.61	99.84	100.80	429,532
17 Apr 18	100.72000 +1.02	100.88	99.49	100.20	573,784
16 Apr 18	99.70000 +0.85	100.16	98.94	99.36	520,425
13 Apr 18	98.85000 +0.35	99.59	98.40	99.00	760,550
12 Apr 18	98.50000 +2.06	98.80	96.68	96.85	678,045
11 Apr 18	96.44000 -0.22	96.83	95.67	95.83	538,550
10 Apr 18	96.66000 +2.01	97.17	95.35	95.91	485,307
09 Apr 18	94.65000 +1.03	95.66	94.08	94.30	442,362
06 Apr 18	93.62000 -1.59	96.02	92.92	94.98	580,498
05 Apr 18	95.21000 -0.63	96.27	93.62	94.51	873,967
04 Apr 18	95.84000 -1.08	96.17	93.08	94.35	954,288
03 Apr 18	96.92000 +1.12	97.23	95.20	96.19	579,584
02 Apr 18	95.80000 -2.67	98.52	94.86	98.48	746,182
29 Mar 18	98.47000 +2.22	99.07	95.14	95.65	834,510
28 Mar 18	96.25000 -1.03	97.10	95.41	97.10	549,024
27 Mar 18	97.28000 -0.99	98.82	96.54	98.50	572,349
26 Mar 18	98.27000 +2.80	98.45	96.14	96.70	411,457
23 Mar 18	95.47000 -1.01	97.37	95.39	96.34	756,932
22 Mar 18	96.48000 -1.85	98.00	96.42	97.26	564,965
21 Mar 18	98.33000 +0.15	99.25	98.14	98.38	380,962
20 Mar 18	98.18000 +0.43	98.61	97.65	98.30	376,327
19 Mar 18	97.75000 -0.44	98.69	96.57	97.88	917,619
16 Mar 18	98.19000 +0.08	98.74	97.85	97.85	871,791
15 Mar 18	98.11000 -0.48	98.70	97.83	98.53	350,034
14 Mar 18	98.59000 -0.30	99.49	98.00	99.49	360,489
13 Mar 18	98.89000 -0.65	99.97	98.59	99.56	369,846
12 Mar 18	99.54000 -0.14	99.81	99.16	99.52	332,426
09 Mar 18	99.68000 +2.07	99.69	97.80	98.39	426,063
08 Mar 18	97.61000 +0.96	97.89	96.83	97.23	336,628
07 Mar 18	96.65000 +0.47	96.96	95.29	95.29	459,132
06 Mar 18	96.18000 +0.74	96.32	95.21	95.47	323,252
05 Mar 18	95.44000 +0.52	95.99	93.62	94.08	628,050
02 Mar 18	94.92000 +0.96	95.15	93.03	93.18	444,933
01 Mar 18	93.96000 -1.31	95.13	92.75	94.87	648,174
28 Feb 18	95.27000 -0.23	96.93	95.06	96.03	594,402
27 Feb 18	95.50000 -0.90	97.55	95.50	96.51	736,890
26 Feb 18	96.40000 +0.98	96.58	95.02	95.44	691,829
23 Feb 18	95.42000 +1.64	95.45	93.46	94.43	412,685
22 Feb 18	93.78000 +0.58	94.90	93.55	93.79	715,843
21 Feb 18	93.20000 +0.37	94.95	93.15	93.40	640,270
20 Feb 18	92.83000 -0.98	93.73	92.60	93.00	655,346
16 Feb 18	93.81000 -0.38	95.15	93.76	93.91	778,697
15 Feb 18	94.19000 +0.72	94.43	92.80	93.23	621,963
14 Feb 18	93.47000 +1.95	93.85	90.41	90.63	748,347
13 Feb 18	91.52000 -0.21	91.95	90.21	90.89	423,274
12 Feb 18	91.73000 +0.68	92.44	90.47	91.73	662,458
09 Feb 18	91.05000 +1.79	91.81	87.67	90.26	812,276
08 Feb 18	89.26000 -3.33	92.96	89.22	92.52	762,939
07 Feb 18	92.59000 -2.46	94.93	92.56	93.32	845,810
06 Feb 18	95.05000 +1.72	95.52	91.47	91.79	1,202,495
05 Feb 18	93.33000 -3.64	97.41	93.14	95.99	1,001,908
02 Feb 18	96.97000 -2.68	99.14	96.82	98.75	760,811
01 Feb 18	99.65000 -1.14	101.37	99.29	100.25	742,316
31 Jan 18	100.79000 +0.12	101.49	100.08	101.23	793,740
30 Jan 18	100.67000 -2.15	102.25	98.90	99.88	1,253,003
29 Jan 18	102.82000 +0.02	103.58	102.44	102.80	721,126
26 Jan 18	102.80000 +1.18	102.98	101.20	101.78	659,619
25 Jan 18	101.62000 +1.40	101.95	99.75	100.68	900,711
24 Jan 18	100.22000 -0.13	100.89	99.25	99.60	1,919,133
23 Jan 18	100.35000 +12.84	104.78	97.37	98.73	4,687,725
22 Jan 18	87.51000 -1.17	88.65	87.10	88.37	1,059,297
19 Jan 18	88.68000 -0.11	89.72	88.51	89.21	855,069
18 Jan 18	88.79000 +0.06	89.21	87.91	88.15	567,780
17 Jan 18	88.73000 +0.87	89.10	87.81	88.27	569,227
16 Jan 18	87.86000 +0.08	88.33	87.60	88.18	559,429
12 Jan 18	87.78000 +0.74	87.94	86.67	87.13	339,177
11 Jan 18	87.04000 -0.06	87.06	86.26	86.49	337,867
10 Jan 18	87.10000 -0.90	87.61	86.44	87.32	340,011
09 Jan 18	88.00000 -0.19	88.47	87.22	87.93	463,477
08 Jan 18	88.19000 +0.50	88.49	87.24	87.67	713,552
05 Jan 18	87.69000 +1.15	87.69	86.12	86.59	531,585
04 Jan 18	86.54000 +0.12	86.85	86.23	86.54	627,529
03 Jan 18	86.42000 +0.89	86.65	85.31	85.38	480,780
02 Jan 18	85.53000 +0.84	86.12	84.93	85.20	328,464
29 Dec 17	84.69000 -1.57	86.33	84.67	86.33	404,492
28 Dec 17	86.26000 +0.50	86.30	85.61	85.75	301,598
27 Dec 17	85.76000 +0.17	86.02	85.17	85.56	257,800
26 Dec 17	85.59000 +0.48	86.07	85.27	85.27	281,324
22 Dec 17	85.11000 +0.13	85.50	84.64	85.09	249,561
21 Dec 17	84.98000 -0.59	85.93	84.70	85.66	460,206
20 Dec 17	85.57000 -0.55	86.30	85.53	86.20	469,713
19 Dec 17	86.12000 +0.42	86.45	85.53	86.07	404,699
18 Dec 17	85.70000 +0.41	86.52	85.49	85.71	487,048
15 Dec 17	85.29000 +1.36	85.58	84.37	84.51	1,272,614
14 Dec 17	83.93000 -1.08	84.96	83.88	84.79	562,588
13 Dec 17	85.01000 -0.83	85.98	85.01	85.33	654,161
12 Dec 17	85.84000 -0.60	86.70	85.28	85.60	492,282
11 Dec 17	86.44000 +0.07	86.51	85.87	86.30	396,894
08 Dec 17	86.37000 +0.60	86.54	85.53	85.85	546,820
07 Dec 17	85.77000 +0.59	86.03	84.93	85.17	454,384
06 Dec 17	85.18000 +0.83	85.28	84.04	84.33	444,448
05 Dec 17	84.35000 +0.78	85.07	83.60	83.88	580,065
04 Dec 17	83.57000 -0.68	84.72	83.57	84.31	953,883
01 Dec 17	84.25000 -1.15	85.38	82.81	85.36	726,071
30 Nov 17	85.40000 +0.15	86.50	85.08	85.37	1,042,338
29 Nov 17	85.25000 +0.06	85.49	84.82	84.82	406,455
28 Nov 17	85.19000 +0.51	85.50	84.09	84.71	520,096
27 Nov 17	84.68000 -0.43	85.01	84.38	84.90	506,907
24 Nov 17	85.11000 -0.16	85.56	84.49	85.27	153,592
22 Nov 17	85.27000 -0.39	85.41	84.77	85.41	637,396
21 Nov 17	85.66000 +0.95	85.69	84.36	84.83	611,351
20 Nov 17	84.71000 +0.08	84.73	83.54	84.60	422,701
17 Nov 17	84.63000 -0.35	84.91	83.65	84.84	459,026
16 Nov 17	84.98000 +0.73	85.20	84.27	84.29	649,936
15 Nov 17	84.25000 +0.03	84.44	83.37	84.00	497,242
14 Nov 17	84.22000 +0.22	84.25	82.77	83.52	668,625
13 Nov 17	84.00000 +0.94	84.37	81.90	82.39	899,409
10 Nov 17	83.06000 +0.34	83.07	81.52	82.32	374,872
09 Nov 17	82.72000 +0.53	82.90	81.97	82.05	597,955
08 Nov 17	82.19000 -0.30	82.75	81.78	82.16	1,230,801
07 Nov 17	82.49000 -0.75	83.38	82.36	83.24	824,762
06 Nov 17	83.24000 +0.12	83.93	82.65	83.20	450,214
03 Nov 17	83.12000 +0.26	83.73	81.75	82.09	1,129,005
02 Nov 17	82.86000 -2.91	84.89	82.33	84.68	1,132,453
01 Nov 17	85.77000 +1.59	85.88	84.50	84.68	988,930
31 Oct 17	84.18000 +1.19	84.32	83.20	83.35	715,233
30 Oct 17	82.99000 -1.43	84.55	82.74	84.55	1,142,861
27 Oct 17	84.42000 +5.81	87.81	81.01	81.88	1,970,511
26 Oct 17	78.61000 +0.21	79.65	77.87	78.53	832,714
25 Oct 17	78.40000 -0.65	79.91	77.71	78.58	582,571
24 Oct 17	79.05000 -0.77	79.28	78.50	78.99	674,510
23 Oct 17	79.82000 +0.82	80.60	78.60	78.60	652,406
20 Oct 17	79.00000 +0.21	79.44	78.61	79.18	462,619
19 Oct 17	78.79000 -0.08	78.87	77.75	78.55	337,602
18 Oct 17	78.87000 +0.45	79.13	78.46	78.88	422,700
17 Oct 17	78.42000 +0.69	78.51	77.51	77.75	279,016
16 Oct 17	77.73000 +0.10	78.02	77.33	77.62	449,615
13 Oct 17	77.63000 +0.04	78.06	77.27	77.81	465,788
12 Oct 17	77.59000 +1.04	77.64	76.80	76.90	538,782
11 Oct 17	76.55000 +0.34	76.82	76.02	76.41	411,206
10 Oct 17	76.21000 +0.07	76.27	75.62	76.11	443,325
09 Oct 17	76.14000 -1.11	77.23	75.95	77.11	388,446
06 Oct 17	77.25000 -0.05	77.36	76.76	76.93	352,525
05 Oct 17	77.30000 +0.03	77.65	76.91	77.26	425,924
04 Oct 17	77.27000 +0.74	77.38	76.32	76.45	491,235
03 Oct 17	76.53000 -0.88	77.80	76.18	77.32	528,835
02 Oct 17	77.41000 +0.45	77.44	76.56	76.94	349,797
29 Sep 17	76.96000 +0.85	77.00	75.83	76.01	422,006
28 Sep 17	76.11000 -0.05	76.76	75.83	76.53	445,592
27 Sep 17	76.16000 -0.14	76.80	75.28	76.62	667,368
26 Sep 17	76.30000 -0.90	76.99	76.28	76.76	445,904
25 Sep 17	77.20000 -0.18	77.60	76.62	77.35	500,954
22 Sep 17	77.38000 +0.06	77.60	77.12	77.17	600,244
21 Sep 17	77.32000 -2.28	78.75	77.22	78.50	768,918
20 Sep 17	79.60000 +0.15	80.04	78.96	79.59	361,933
19 Sep 17	79.45000 -0.08	79.64	78.87	79.53	439,416
18 Sep 17	79.53000 +0.30	79.97	79.30	79.64	439,029
15 Sep 17	79.23000 -1.32	80.50	79.20	80.45	1,232,677
14 Sep 17	80.55000 +0.94	80.61	79.12	79.40	783,582
13 Sep 17	79.61000 -1.27	80.85	79.22	80.79	667,582
12 Sep 17	80.88000 -0.50	81.29	80.56	81.26	606,003
11 Sep 17	81.38000 +1.54	81.87	80.01	80.59	697,673
08 Sep 17	79.84000 +1.02	80.38	78.87	79.01	557,442
07 Sep 17	78.82000 +1.16	78.86	77.07	77.76	569,423
06 Sep 17	77.66000 +1.06	77.78	76.57	76.77	395,203
05 Sep 17	76.60000 -0.99	77.50	76.26	77.30	850,090
01 Sep 17	77.59000 +0.01	77.95	77.06	77.56	424,640
31 Aug 17	77.58000 +2.00	77.68	75.75	76.00	736,659
30 Aug 17	75.58000 +0.63	75.76	74.95	74.95	437,525
29 Aug 17	74.95000 -0.59	75.68	74.87	75.04	491,837
28 Aug 17	75.54000 +1.34	75.54	74.23	74.23	617,911
25 Aug 17	74.20000 +0.30	74.41	73.85	74.30	457,727
24 Aug 17	73.90000 -0.01	74.16	73.57	73.82	436,913
23 Aug 17	73.91000 -0.64	74.65	73.75	74.44	508,806
22 Aug 17	74.55000 +1.11	74.85	73.49	73.52	500,294
21 Aug 17	73.44000 +0.37	73.53	72.74	73.06	285,594
18 Aug 17	73.07000 +0.28	73.26	72.49	72.82	524,965
17 Aug 17	72.79000 +0.09	73.49	72.78	72.94	446,830
16 Aug 17	72.70000 +0.26	72.96	72.50	72.68	462,396
15 Aug 17	72.44000 -1.18	73.30	72.44	73.30	504,844
14 Aug 17	73.62000 +1.06	73.65	72.96	73.02	445,866
11 Aug 17	72.56000 -0.06	73.27	72.52	72.62	427,178
10 Aug 17	72.62000 -1.50	73.99	72.56	73.83	692,264
09 Aug 17	74.12000 -0.28	74.21	73.50	74.13	843,805
08 Aug 17	74.40000 -0.65	75.27	74.11	74.94	907,229
07 Aug 17	75.05000 -0.04	75.47	74.60	75.16	572,393
04 Aug 17	75.09000 +1.64	75.44	74.10	74.20	1,181,364
03 Aug 17	73.45000 +0.94	73.69	72.10	72.10	1,243,835
02 Aug 17	72.51000 -4.97	77.48	71.29	77.48	4,356,000
01 Aug 17	77.48000 +0.36	78.37	77.06	77.49	1,015,340
31 Jul 17	77.12000 -0.27	77.72	76.83	77.65	1,268,995
28 Jul 17	77.39000 -0.07	77.69	76.58	77.38	732,056
27 Jul 17	77.46000 -0.20	78.19	77.32	77.78	871,242
26 Jul 17	77.66000 -0.02	78.88	77.39	77.65	1,663,065
25 Jul 17	77.68000 +0.49	79.63	77.35	77.69	30,258,580
24 Jul 17	77.19000 +0.19	77.33	76.56	77.09	1,065,422
21 Jul 17	77.00000 -1.03	78.24	76.68	78.04	1,267,883
20 Jul 17	78.03000 -0.03	79.00	77.75	78.83	1,885,433
19 Jul 17	78.06000 +0.54	78.24	77.23	77.50	489,058
18 Jul 17	77.52000 -0.10	77.70	77.06	77.23	344,114
17 Jul 17	77.62000 +0.03	77.82	77.01	77.51	417,805
14 Jul 17	77.59000 +0.47	77.99	77.29	77.43	806,147
13 Jul 17	77.12000 +0.02	77.50	76.15	77.50	379,927
12 Jul 17	77.10000 +0.67	77.42	76.44	76.95	591,372
11 Jul 17	76.43000 -0.39	76.81	75.83	76.70	741,865
10 Jul 17	76.82000 +0.00	77.18	76.58	76.63	645,256
07 Jul 17	76.82000 +0.78	77.11	75.48	75.95	422,271
06 Jul 17	76.04000 -1.04	76.86	75.95	76.85	1,012,598
05 Jul 17	77.08000 -0.71	77.35	75.77	77.10	862,862
03 Jul 17	77.79000 -0.08	77.82	77.06	77.40	358,021
30 Jun 17	77.87000 +0.78	78.14	77.24	77.45	524,951
29 Jun 17	77.09000 -0.08	77.78	76.41	77.53	424,601
28 Jun 17	77.17000 +0.15	77.63	76.52	77.59	523,964
27 Jun 17	77.02000 -0.67	77.95	76.97	77.90	345,945
26 Jun 17	77.69000 -0.75	78.53	77.65	78.45	951,898
23 Jun 17	78.44000 +0.81	78.57	77.53	77.79	671,167
22 Jun 17	77.63000 -0.76	78.45	77.56	78.38	523,532
21 Jun 17	78.39000 -0.08	79.44	78.10	79.00	1,080,075
20 Jun 17	78.47000 -0.44	78.92	78.10	78.69	769,008
19 Jun 17	78.91000 +1.81	79.22	77.09	77.09	999,217
16 Jun 17	77.10000 +0.93	77.45	75.81	76.14	1,307,240
15 Jun 17	76.17000 +0.82	76.19	75.00	75.37	739,146
14 Jun 17	75.35000 +0.19	76.00	74.92	75.21	559,526
13 Jun 17	75.16000 +2.12	75.54	73.51	73.51	747,266
12 Jun 17	73.04000 -0.44	73.67	72.03	73.48	465,184
09 Jun 17	73.48000 +0.21	73.83	72.79	73.19	646,656
08 Jun 17	73.27000 -0.05	73.59	73.01	73.31	443,708
07 Jun 17	73.32000 +0.77	73.36	72.50	72.75	393,675
06 Jun 17	72.55000 -0.20	73.01	72.47	72.47	401,507
05 Jun 17	72.75000 +0.79	72.88	72.41	72.75	773,848
02 Jun 17	71.96000 +0.06	72.64	71.73	72.10	607,311
01 Jun 17	71.90000 +0.80	71.90	70.78	71.02	505,061
31 May 17	71.10000 +1.10	71.30	70.00	70.31	844,237
30 May 17	70.00000 -0.07	70.12	69.59	69.91	2,318,350
26 May 17	70.07000 +0.02	70.19	69.68	69.96	238,181
25 May 17	70.05000 +0.12	70.39	69.97	70.15	360,476
24 May 17	69.93000 +0.33	70.15	69.61	69.81	517,988
23 May 17	69.60000 +0.09	69.96	69.28	69.65	604,585
22 May 17	69.51000 +1.11	69.59	68.41	68.56	470,915
19 May 17	68.40000 +0.90	68.52	67.61	68.00	324,356
18 May 17	67.50000 -0.16	67.90	67.15	67.81	450,091
17 May 17	67.66000 -0.82	68.30	67.47	67.79	472,659
16 May 17	68.48000 -0.41	69.32	68.29	69.09	310,741
15 May 17	68.89000 +0.53	68.96	68.41	68.41	525,643
12 May 17	68.36000 +0.43	68.45	67.95	68.04	490,841
11 May 17	67.93000 -0.27	68.15	67.65	68.01	522,067
10 May 17	68.20000 +0.74	68.24	67.33	67.51	561,681
09 May 17	67.46000 -1.09	68.23	67.16	68.15	727,599
08 May 17	68.55000 -0.84	69.25	68.35	69.15	623,616
05 May 17	69.39000 +0.39	69.78	68.95	69.22	515,596
04 May 17	69.00000 +0.05	69.15	68.44	68.89	460,149
03 May 17	68.95000 -0.84	69.84	68.84	69.64	831,151
02 May 17	69.79000 +0.87	70.51	68.96	69.01	1,118,673
01 May 17	68.92000 +0.93	68.96	67.71	68.58	1,073,982
28 Apr 17	67.99000 -4.86	70.33	67.04	67.20	30,202
27 Apr 17	72.85000 +1.10	73.07	71.25	71.45	1,386,255
26 Apr 17	71.75000 +0.81	71.94	70.67	70.99	1,153,658
25 Apr 17	70.94000 +0.20	71.24	70.78	71.01	867,011
24 Apr 17	70.74000 +0.90	70.86	69.89	70.26	882,163
21 Apr 17	69.84000 +0.22	69.93	68.35	68.96	1,183,393
20 Apr 17	69.62000 +0.52	69.78	68.21	68.69	620,243
19 Apr 17	69.10000 +0.45	69.17	68.58	69.01	473,623
18 Apr 17	68.65000 -0.60	69.15	68.61	68.86	420,714
17 Apr 17	69.25000 +1.13	69.36	68.37	68.37	449,247
13 Apr 17	68.12000 -0.29	68.54	67.92	68.19	446,041
12 Apr 17	68.41000 -1.02	69.23	67.86	67.86	515,787
11 Apr 17	69.43000 +0.45	69.47	68.70	68.97	672,253
10 Apr 17	68.98000 -0.05	69.41	68.79	69.08	456,061
07 Apr 17	69.03000 -0.02	69.29	68.85	68.85	604,072
06 Apr 17	69.05000 -0.21	69.56	68.79	69.25	1,002,753
05 Apr 17	69.26000 -1.29	70.75	69.11	70.45	1,404,751
04 Apr 17	70.55000 -0.83	71.63	70.40	71.38	687,696
03 Apr 17	71.38000 -0.59	71.88	70.75	71.65	649,602
31 Mar 17	71.97000 +0.45	72.18	71.25	71.32	540,995
30 Mar 17	71.52000 -0.96	72.26	71.49	72.11	471,624
29 Mar 17	72.48000 +0.52	72.80	71.97	71.97	701,901
28 Mar 17	71.96000 +0.28	72.16	71.12	71.55	815,106
27 Mar 17	71.68000 +0.11	71.75	70.90	71.46	407,754
24 Mar 17	71.57000 +0.26	72.02	71.10	71.31	616,249
23 Mar 17	71.31000 +0.02	72.09	71.04	71.18	611,189
22 Mar 17	71.29000 +0.57	71.45	70.11	70.61	469,354
21 Mar 17	70.72000 -0.59	72.38	70.57	71.88	594,042
20 Mar 17	71.31000 -0.33	71.90	71.25	71.79	432,413
17 Mar 17	71.64000 +0.36	71.96	71.04	71.04	916,704
16 Mar 17	71.28000 -0.21	71.56	70.90	70.90	355,658
15 Mar 17	71.49000 +0.49	71.63	70.89	71.21	700,368
14 Mar 17	71.00000 -0.68	71.60	70.86	71.43	440,078
13 Mar 17	71.68000 +0.24	71.75	71.01	71.23	495,821
10 Mar 17	71.44000 +0.66	71.48	71.06	71.48	614,344
09 Mar 17	70.78000 +0.05	71.24	70.39	70.88	448,730
08 Mar 17	70.73000 -0.79	71.60	70.70	71.30	729,741
07 Mar 17	71.52000 -0.30	71.88	71.38	71.79	614,379
06 Mar 17	71.82000 -0.56	72.02	71.32	71.67	522,328
03 Mar 17	72.38000 -0.10	72.46	71.84	72.22	347,790
02 Mar 17	72.48000 -0.47	73.46	72.37	72.37	579,598
01 Mar 17	72.95000 +0.92	73.06	72.00	72.08	498,307
28 Feb 17	72.03000 +0.01	72.34	71.87	71.97	602,898
27 Feb 17	72.02000 +0.06	72.41	71.46	72.19	602,990
24 Feb 17	71.96000 +0.34	72.03	70.71	70.71	487,404
23 Feb 17	71.62000 -0.76	72.28	71.21	72.12	665,486
22 Feb 17	72.38000 +0.17	72.70	71.92	72.22	939,174
21 Feb 17	72.21000 -0.06	72.38	71.63	72.11	999,674
17 Feb 17	72.27000 +0.35	72.35	71.54	71.54	396,030
16 Feb 17	71.92000 +0.22	72.30	71.46	72.07	584,946
15 Feb 17	71.70000 +0.63	71.70	70.96	71.02	579,688
14 Feb 17	71.07000 +0.21	71.23	70.38	70.38	801,607
13 Feb 17	70.86000 +0.63	71.01	69.98	70.06	1,070,851
10 Feb 17	70.23000 +0.43	70.24	69.45	69.79	631,427
09 Feb 17	69.80000 +0.44	69.84	69.17	69.22	579,934
08 Feb 17	69.36000 +0.43	69.63	68.24	68.47	1,006,149
07 Feb 17	68.93000 +0.24	69.03	68.42	68.42	1,040,055
06 Feb 17	68.69000 +0.48	68.71	67.30	67.60	1,006,664
03 Feb 17	68.21000 +1.21	68.26	67.00	67.16	625,899
02 Feb 17	67.00000 +0.05	67.24	66.41	66.92	1,123,310
01 Feb 17	66.95000 -0.59	67.60	66.18	67.44	1,019,982
31 Jan 17	67.54000 -0.16	68.01	67.12	67.84	1,164,814
30 Jan 17	67.70000 -0.44	68.10	67.29	67.77	1,080,771
27 Jan 17	68.14000 -0.25	69.07	67.91	68.64	682,402
26 Jan 17	68.39000 -1.46	69.99	68.12	69.85	1,257,356
25 Jan 17	69.85000 +0.13	70.59	69.19	69.50	1,676,618
24 Jan 17	69.72000 +6.12	70.76	67.32	69.08	4,248,912
23 Jan 17	63.60000 -0.05	63.64	62.64	62.64	1,420,485
20 Jan 17	63.65000 +0.75	63.91	63.06	63.27	614,342
19 Jan 17	62.90000 -0.39	63.53	62.71	63.30	601,171
18 Jan 17	63.29000 -0.89	63.58	62.75	63.39	1,022,290
17 Jan 17	64.18000 -1.15	64.70	63.64	64.64	1,231,969
13 Jan 17	65.33000 +1.07	65.78	64.52	64.68	696,496
12 Jan 17	64.26000 +0.15	64.32	63.26	63.69	529,077
11 Jan 17	64.11000 -0.14	64.29	63.22	63.33	783,129
10 Jan 17	64.25000 +0.99	64.26	62.89	62.89	630,201
09 Jan 17	63.26000 +1.12	63.38	62.04	62.08	482,795
06 Jan 17	62.14000 +0.27	62.37	61.75	61.95	481,935
05 Jan 17	61.87000 -0.48	62.62	61.63	62.52	626,986
04 Jan 17	62.35000 +0.40	62.40	61.72	62.24	759,520
03 Jan 17	61.95000 -0.10	62.10	61.22	62.10	573,876
30 Dec 16	62.05000 -0.39	62.58	61.82	62.50	532,751
29 Dec 16	62.44000 +0.76	62.45	61.75	61.82	631,443
28 Dec 16	61.68000 -0.18	62.41	61.54	62.19	515,093
27 Dec 16	61.86000 -0.17	62.61	61.79	61.98	343,747
23 Dec 16	62.03000 +0.41	62.18	61.40	61.40	417,884
22 Dec 16	61.62000 +0.00	61.90	61.31	61.56	590,737
21 Dec 16	61.62000 -0.41	62.15	61.47	61.80	609,929
20 Dec 16	62.03000 -0.27	62.30	61.27	62.30	1,027,984
19 Dec 16	62.30000 -0.23	62.73	62.09	62.09	679,291
16 Dec 16	62.53000 +0.22	63.07	60.13	61.97	2,096,679
15 Dec 16	62.31000 +0.10	62.54	61.55	61.63	702,317
14 Dec 16	62.21000 -0.43	62.88	61.97	62.53	668,234
13 Dec 16	62.64000 -0.13	63.41	62.40	62.66	1,194,946
12 Dec 16	62.77000 +0.54	62.91	61.76	62.00	683,277
09 Dec 16	62.23000 +0.86	62.29	61.12	61.50	591,561
08 Dec 16	61.37000 +1.03	61.39	60.26	60.26	654,089
07 Dec 16	60.34000 +0.56	60.59	58.71	59.84	702,379
06 Dec 16	59.78000 -0.15	59.93	58.73	59.93	778,772
05 Dec 16	59.93000 +0.41	60.07	59.54	59.74	795,616
02 Dec 16	59.52000 -0.04	60.03	59.27	59.45	729,240
01 Dec 16	59.56000 -1.92	61.47	59.35	61.29	938,707
30 Nov 16	61.48000 -0.63	61.97	61.37	61.84	1,639,075
29 Nov 16	62.11000 +1.50	62.36	60.77	60.84	2,484,904
28 Nov 16	60.61000 +1.58	60.69	58.95	58.95	1,557,072
25 Nov 16	59.03000 +0.80	59.20	58.53	58.74	226,239
23 Nov 16	58.23000 +0.16	58.49	57.76	57.98	487,859
22 Nov 16	58.07000 -0.45	58.93	57.45	58.86	784,802
21 Nov 16	58.52000 -0.01	58.78	58.04	58.15	567,435
18 Nov 16	58.53000 -0.26	59.01	58.39	58.91	514,105
17 Nov 16	58.79000 +1.03	59.33	57.63	57.87	520,903
16 Nov 16	57.76000 -0.76	58.51	57.66	58.22	654,571
15 Nov 16	58.52000 -0.04	58.77	58.15	58.53	730,849
14 Nov 16	58.56000 -1.29	59.76	58.35	59.64	1,060,731
11 Nov 16	59.85000 +0.53	59.99	58.62	58.98	1,046,964
10 Nov 16	59.32000 +0.96	59.64	58.64	59.05	1,078,618
09 Nov 16	58.36000 +0.77	58.37	56.59	56.83	982,014
08 Nov 16	57.59000 -0.37	58.18	57.50	57.58	724,735
07 Nov 16	57.96000 +0.54	58.42	57.74	58.33	937,024
04 Nov 16	57.42000 +0.08	57.88	56.92	57.29	771,566
03 Nov 16	57.34000 -0.21	58.06	57.21	57.73	617,793
02 Nov 16	57.55000 -0.63	58.36	57.44	57.86	1,231,022
01 Nov 16	58.18000 -1.59	59.87	58.14	59.87	1,045,724
31 Oct 16	59.77000 -0.58	60.09	59.33	59.70	1,606,835
28 Oct 16	60.35000 +0.52	60.74	59.63	60.44	716,724
27 Oct 16	59.83000 -0.72	60.71	59.52	60.71	1,790,764
26 Oct 16	60.55000 -3.58	62.44	58.96	62.44	4,115,262
25 Oct 16	64.13000 +0.37	64.58	63.71	63.81	1,009,955
24 Oct 16	63.76000 +0.04	64.58	63.61	64.58	561,192
21 Oct 16	63.72000 +0.14	63.84	63.09	63.29	548,545
20 Oct 16	63.58000 -0.94	64.48	63.36	64.02	872,790
19 Oct 16	64.52000 -0.47	64.96	64.31	64.69	675,206
18 Oct 16	64.99000 +0.81	65.07	64.43	64.87	551,518
17 Oct 16	64.18000 -0.47	64.49	64.00	64.43	731,314
14 Oct 16	64.65000 +0.80	65.45	64.44	64.71	971,375
13 Oct 16	63.85000 -0.21	63.88	63.15	63.47	522,483
12 Oct 16	64.06000 -0.02	64.37	63.96	64.17	379,226
11 Oct 16	64.08000 -1.08	65.07	63.63	65.07	866,293
10 Oct 16	65.16000 +1.23	65.58	64.39	64.39	790,515
07 Oct 16	63.93000 -0.57	64.89	63.46	64.74	1,240,322
06 Oct 16	64.50000 +0.59	64.71	63.66	63.87	534,879
05 Oct 16	63.91000 -0.21	64.50	63.69	64.12	828,551
04 Oct 16	64.12000 -0.21	65.42	63.80	64.39	718,766
03 Oct 16	64.33000 -0.46	64.41	63.60	64.36	874,128
30 Sep 16	64.79000 +0.58	65.38	64.70	64.84	922,766
29 Sep 16	64.21000 -0.53	65.88	63.69	64.42	1,325,025
28 Sep 16	64.74000 +0.24	64.78	64.20	64.45	463,642
27 Sep 16	64.50000 +0.91	64.71	63.38	63.84	803,522
26 Sep 16	63.59000 +0.34	63.90	63.31	63.35	803,119
23 Sep 16	63.25000 -0.73	64.19	63.24	63.96	984,372
22 Sep 16	63.98000 +0.18	64.65	63.71	64.06	948,732
21 Sep 16	63.80000 +0.35	63.96	63.11	63.65	693,119
20 Sep 16	63.45000 -0.28	64.23	63.35	64.22	707,974
19 Sep 16	63.73000 -0.73	65.15	63.17	64.96	1,673,935
16 Sep 16	64.46000 -0.50	65.09	64.21	65.02	2,466,001
15 Sep 16	64.96000 +0.09	65.49	64.72	64.84	1,070,496
14 Sep 16	64.87000 +0.15	65.12	64.43	64.93	639,311
13 Sep 16	64.72000 -0.92	65.53	64.48	65.23	927,025
12 Sep 16	65.64000 +0.19	65.92	65.12	65.14	879,457
09 Sep 16	65.45000 -1.61	66.83	65.45	66.46	981,837
08 Sep 16	67.06000 -0.54	67.68	67.05	67.53	633,350
07 Sep 16	67.60000 +0.13	68.40	67.35	67.43	735,120
06 Sep 16	67.47000 +0.41	67.49	66.97	67.24	745,727
02 Sep 16	67.06000 -0.06	67.47	66.86	66.89	740,305
01 Sep 16	67.12000 +0.43	67.50	66.81	67.06	1,224,305
31 Aug 16	66.69000 -0.53	67.62	66.68	67.25	783,454
30 Aug 16	67.22000 -0.68	68.11	67.02	67.74	1,392,920
29 Aug 16	67.90000 -1.13	68.19	65.65	65.65	1,734,827
26 Aug 16	69.03000 +0.59	69.28	68.51	68.74	1,060,316
25 Aug 16	68.44000 +0.44	68.87	68.02	68.16	885,265
24 Aug 16	68.00000 +0.68	68.55	67.32	67.32	1,471,994
23 Aug 16	67.32000 -2.46	68.92	67.28	67.93	2,999,769
22 Aug 16	69.78000 -0.29	69.89	69.45	69.65	634,121
19 Aug 16	70.07000 +0.50	70.10	69.32	69.32	684,786
18 Aug 16	69.57000 +1.09	69.59	68.57	68.59	661,679
17 Aug 16	68.48000 -0.61	69.66	68.44	69.09	1,198,940
16 Aug 16	69.09000 -1.51	69.89	69.09	69.89	1,083,228
15 Aug 16	70.60000 +0.18	70.90	70.26	70.41	829,593
12 Aug 16	70.42000 -0.09	70.71	70.16	70.50	662,868
11 Aug 16	70.51000 +0.34	70.80	70.22	70.48	619,420
10 Aug 16	70.17000 -0.50	70.79	70.04	70.56	768,792
09 Aug 16	70.67000 +0.10	70.80	70.16	70.46	870,237
08 Aug 16	70.57000 +0.72	70.60	69.63	69.79	887,008
05 Aug 16	69.85000 +0.75	69.97	69.41	69.45	935,828
04 Aug 16	69.10000 +0.30	69.45	68.28	68.60	597,430
03 Aug 16	68.80000 -0.58	69.57	68.64	69.39	871,615
02 Aug 16	69.38000 -0.47	70.13	69.26	69.90	571,551
01 Aug 16	69.85000 +0.97	70.16	68.89	69.02	1,226,797
29 Jul 16	68.88000 +3.18	69.38	68.29	68.50	1,852,979
28 Jul 16	65.70000 +0.57	65.82	64.96	65.19	1,084,202
27 Jul 16	65.13000 -0.82	65.66	64.73	65.66	1,029,870
26 Jul 16	65.95000 +0.44	65.98	65.05	65.29	608,678
25 Jul 16	65.51000 -0.42	65.93	65.21	65.77	741,880
22 Jul 16	65.93000 +0.04	66.11	65.56	65.86	983,838
21 Jul 16	65.89000 -0.24	66.37	65.63	65.91	414,100
20 Jul 16	66.13000 +0.62	66.47	65.93	65.98	508,438
19 Jul 16	65.51000 -0.37	66.19	65.43	65.77	1,060,975
18 Jul 16	65.88000 +1.08	65.90	65.12	65.12	912,627
15 Jul 16	64.80000 -0.30	65.29	64.32	65.03	1,207,395
14 Jul 16	65.10000 +0.67	65.14	64.71	65.00	654,884
13 Jul 16	64.43000 +0.41	64.96	64.12	64.12	730,917
12 Jul 16	64.02000 -0.26	64.57	63.85	64.28	675,191
11 Jul 16	64.28000 -0.23	64.98	64.26	64.98	484,330
08 Jul 16	64.51000 +1.16	64.57	63.53	63.79	1,356,179
07 Jul 16	63.35000 -0.56	63.93	63.28	63.59	704,876
06 Jul 16	63.91000 +0.31	64.18	63.42	63.42	1,052,509
05 Jul 16	63.60000 +0.07	63.85	63.39	63.70	964,290
01 Jul 16	63.53000 +0.30	63.99	62.96	63.23	661,140
30 Jun 16	63.23000 +1.20	63.25	61.53	61.78	1,013,166
29 Jun 16	62.03000 +1.69	62.14	60.67	60.94	783,445
28 Jun 16	60.34000 +1.12	60.34	59.31	60.12	818,828
27 Jun 16	59.22000 -1.30	60.46	58.28	60.30	1,251,008
24 Jun 16	60.52000 -3.56	62.59	60.49	62.59	1,494,959
23 Jun 16	64.08000 +1.75	64.12	62.73	62.75	1,110,228
22 Jun 16	62.33000 +0.55	62.74	61.63	61.75	1,041,353
21 Jun 16	61.78000 +1.93	61.96	60.32	60.52	1,517,555
20 Jun 16	59.85000 +1.49	59.92	59.04	59.04	564,261
17 Jun 16	58.36000 -0.38	58.99	58.08	58.74	1,016,655
16 Jun 16	58.74000 -0.24	58.92	58.18	58.78	397,693
15 Jun 16	58.98000 -0.60	60.01	58.93	59.84	513,265
14 Jun 16	59.58000 +0.36	59.68	58.93	59.17	446,477
13 Jun 16	59.22000 -0.58	59.87	59.20	59.46	759,812
10 Jun 16	59.80000 -0.70	60.33	59.60	59.92	763,927
09 Jun 16	60.50000 +0.27	60.55	59.87	59.87	520,557
08 Jun 16	60.23000 +0.35	60.44	59.77	59.77	629,043
07 Jun 16	59.88000 +0.02	60.16	59.59	59.91	491,845
06 Jun 16	59.86000 +0.32	60.08	59.53	59.55	551,866
03 Jun 16	59.54000 -0.01	59.83	59.19	59.57	491,996
02 Jun 16	59.55000 +0.38	59.56	59.12	59.17	455,566
01 Jun 16	59.17000 +0.11	59.39	58.75	59.03	527,173
31 May 16	59.06000 +0.62	59.17	58.50	58.72	2,008,070
27 May 16	58.44000 +0.22	58.61	58.13	58.13	552,480
26 May 16	58.22000 +0.50	58.38	57.61	57.72	554,096
25 May 16	57.72000 -0.41	58.53	57.72	58.39	940,328
24 May 16	58.13000 +0.71	58.35	57.44	57.63	657,373
23 May 16	57.42000 -0.20	57.90	57.32	57.77	546,133
20 May 16	57.62000 +0.78	57.72	56.85	56.90	778,504
19 May 16	56.84000 -0.06	57.07	56.28	56.71	562,060
18 May 16	56.90000 -0.33	57.61	56.83	57.25	739,376
17 May 16	57.23000 -0.86	58.01	57.07	57.91	743,009
16 May 16	58.09000 +0.65	58.33	57.50	57.59	594,968
13 May 16	57.44000 -0.37	57.74	57.11	57.74	534,309
12 May 16	57.81000 +0.26	58.07	57.33	57.61	745,876
11 May 16	57.55000 +0.00	57.70	57.22	57.70	919,729
10 May 16	57.55000 +0.71	57.75	57.03	57.25	537,227
09 May 16	56.84000 +0.36	56.96	56.35	56.41	682,469
06 May 16	56.48000 +0.07	56.61	55.92	56.36	593,387
05 May 16	56.41000 +0.38	56.64	56.09	56.29	737,921
04 May 16	56.03000 +0.39	56.28	55.64	55.85	854,630
03 May 16	55.64000 -0.49	56.26	55.49	55.92	878,472
02 May 16	56.13000 +0.33	56.26	55.70	55.85	724,908
29 Apr 16	55.80000 -0.70	56.65	55.43	56.43	1,188,087
28 Apr 16	56.50000 -0.15	57.34	55.96	57.16	2,648,689
27 Apr 16	56.65000 -4.30	58.06	55.83	57.89	2,650,497
26 Apr 16	60.95000 -0.21	61.11	60.39	61.11	1,547,118
25 Apr 16	61.16000 +0.44	61.23	60.53	60.68	1,245,845
22 Apr 16	60.72000 +0.28	60.73	59.94	60.43	950,387
21 Apr 16	60.44000 +0.42	60.52	59.48	59.48	1,218,696
20 Apr 16	60.02000 +0.35	60.38	59.38	59.57	685,170
19 Apr 16	59.67000 -0.23	59.99	59.08	59.93	696,975
18 Apr 16	59.90000 +0.15	60.21	59.45	59.45	519,468
15 Apr 16	59.75000 +0.29	59.75	58.86	59.34	665,394
14 Apr 16	59.46000 -0.73	60.40	59.41	60.10	717,188
13 Apr 16	60.19000 +0.78	60.35	59.61	59.61	745,757
12 Apr 16	59.41000 +0.69	59.49	58.65	58.85	487,938
11 Apr 16	58.72000 +0.14	59.05	58.51	58.70	144,576
08 Apr 16	58.58000 -0.42	59.15	58.39	59.15	149,967
07 Apr 16	59.00000 -0.52	59.58	58.63	59.11	1,123,924
06 Apr 16	59.52000 +1.34	59.60	58.11	58.11	836,764
05 Apr 16	58.18000 -0.60	58.54	57.68	58.02	1,077,386
04 Apr 16	58.78000 -0.21	58.99	58.29	58.74	1,249,173
01 Apr 16	58.99000 +1.17	59.02	57.33	57.69	900,797
31 Mar 16	57.82000 +0.93	58.21	56.84	56.84	1,139,781
30 Mar 16	56.89000 +0.63	57.23	56.27	56.63	755,727
29 Mar 16	56.26000 +0.29	56.34	55.30	56.01	1,490,318
28 Mar 16	55.97000 +0.50	56.11	55.51	55.72	1,255,233
24 Mar 16	55.47000 -0.88	56.07	55.13	55.78	795,793
23 Mar 16	56.35000 -0.02	57.03	55.85	56.32	1,602,461
22 Mar 16	56.37000 +0.18	56.49	55.80	55.90	1,151,435
21 Mar 16	56.19000 -0.15	56.62	55.92	56.13	905,980
18 Mar 16	56.34000 +0.34	56.62	55.74	55.82	1,647,165
17 Mar 16	56.00000 -1.30	57.38	55.76	57.08	1,512,160
16 Mar 16	57.30000 -1.48	58.17	56.75	58.17	1,203,860
15 Mar 16	58.78000 -0.31	58.97	58.32	58.66	656,778
14 Mar 16	59.09000 -1.27	59.90	58.92	59.90	675,077
11 Mar 16	60.36000 +1.56	60.49	59.23	59.27	1,218,926
10 Mar 16	58.80000 +0.81	59.05	57.92	58.13	1,782,598
09 Mar 16	57.99000 +0.04	58.10	57.90	58.08	801,145
08 Mar 16	57.95000 -0.15	58.19	57.68	57.79	1,008,972
07 Mar 16	58.10000 +0.25	58.36	57.50	57.75	1,906,508
04 Mar 16	57.85000 +0.42	58.03	57.45	57.60	717,296
03 Mar 16	57.43000 +0.18	58.03	56.99	57.51	948,301
02 Mar 16	57.25000 -0.08	57.36	56.82	57.00	682,427
01 Mar 16	57.33000 +0.42	57.58	56.90	57.26	833,885
29 Feb 16	56.91000 -0.83	58.33	56.85	57.86	803,356
26 Feb 16	57.74000 +0.34	58.14	57.43	57.67	975,476
25 Feb 16	57.40000 -0.39	58.00	57.21	58.00	1,070,221
24 Feb 16	57.79000 -0.20	57.97	56.83	57.30	1,000,199
23 Feb 16	57.99000 -1.27	58.90	57.28	58.58	1,864,238
22 Feb 16	59.26000 +0.36	59.64	59.12	59.47	612,592
19 Feb 16	58.90000 -0.30	59.14	58.61	59.14	535,906
18 Feb 16	59.20000 -0.05	59.87	59.08	59.41	780,333
17 Feb 16	59.25000 +0.22	59.66	59.00	59.51	823,334
16 Feb 16	59.03000 +1.15	59.32	58.15	58.20	978,289
12 Feb 16	57.88000 +0.76	57.91	56.79	57.34	827,557
11 Feb 16	57.12000 -0.62	57.57	56.17	56.73	1,449,419
10 Feb 16	57.74000 +0.56	58.93	57.19	57.56	1,887,270
09 Feb 16	57.18000 +0.14	57.63	55.83	55.99	1,427,460
08 Feb 16	57.04000 -0.38	57.21	56.41	56.89	896,584
05 Feb 16	57.42000 -0.40	58.58	57.31	58.12	1,045,203
04 Feb 16	57.82000 +0.24	58.00	56.92	57.28	1,763,070
03 Feb 16	57.58000 +0.53	57.85	57.01	57.54	1,913,027
02 Feb 16	57.05000 -0.18	57.29	56.66	57.00	783,620
01 Feb 16	57.23000 +0.53	57.52	56.30	56.77	1,053,308
29 Jan 16	56.70000 +0.45	57.19	56.38	56.70	1,706,356
28 Jan 16	56.25000 -1.32	58.02	55.98	57.95	1,485,473
27 Jan 16	57.57000 -1.45	59.34	57.36	59.01	1,126,063
26 Jan 16	59.02000 +0.36	59.08	58.29	58.69	1,258,877
25 Jan 16	58.66000 +1.09	59.65	57.70	57.79	1,875,678
22 Jan 16	57.57000 +3.53	60.00	57.38	57.62	4,048,413
21 Jan 16	54.04000 +0.28	55.14	53.28	53.88	1,865,954
20 Jan 16	53.76000 +0.10	54.11	52.37	53.00	2,601,530
19 Jan 16	53.66000 +0.37	53.85	52.60	52.66	1,958,721
15 Jan 16	53.29000 -0.88	53.34	52.38	53.17	1,406,487
14 Jan 16	54.17000 +1.05	54.27	52.80	53.23	1,198,334
13 Jan 16	53.12000 -0.01	53.85	53.03	53.63	1,286,153
12 Jan 16	53.13000 +0.81	53.27	52.40	52.67	1,003,590
11 Jan 16	52.32000 +0.20	52.66	51.95	52.16	1,328,426
08 Jan 16	52.12000 +0.26	52.60	51.92	52.14	1,204,769
07 Jan 16	51.86000 +0.46	52.02	50.77	50.81	1,364,869
06 Jan 16	51.40000 -1.04	51.89	51.09	51.67	1,274,876
05 Jan 16	52.44000 +0.23	53.02	52.35	52.50	651,346
04 Jan 16	52.21000 -1.48	52.97	51.70	52.97	1,350,839
31 Dec 15	53.69000 -0.68	54.49	53.68	54.20	543,082
30 Dec 15	54.37000 -0.13	55.01	54.30	54.69	518,064
29 Dec 15	54.50000 +0.38	54.90	54.35	54.53	696,148
28 Dec 15	54.12000 +0.20	54.12	53.80	53.92	613,906
24 Dec 15	53.92000 -0.20	54.19	53.89	54.08	257,375
23 Dec 15	54.12000 +0.58	54.50	53.54	53.85	950,468
22 Dec 15	53.54000 +0.63	53.67	52.79	53.48	1,033,828
21 Dec 15	52.91000 -1.09	54.21	52.60	54.20	1,174,397
18 Dec 15	54.00000 -1.19	55.44	53.96	55.19	2,054,692
17 Dec 15	55.19000 -0.94	56.00	55.15	55.73	3,083,393
16 Dec 15	56.13000 +0.42	56.82	55.77	56.13	1,861,075
15 Dec 15	55.71000 +0.05	56.44	55.31	56.26	1,865,892
14 Dec 15	55.66000 +0.35	55.95	55.14	55.28	885,635
11 Dec 15	55.31000 -0.37	55.59	55.00	55.28	1,182,555
10 Dec 15	55.68000 +0.62	56.00	55.22	55.38	1,224,340
09 Dec 15	55.06000 -1.36	55.83	54.89	55.82	1,453,849
08 Dec 15	56.42000 -0.11	56.87	55.33	55.69	1,352,892
07 Dec 15	56.53000 -1.27	57.00	56.32	56.98	1,511,819
04 Dec 15	57.80000 -0.52	58.78	57.77	58.26	889,011
03 Dec 15	58.32000 -1.57	59.92	58.10	59.53	967,922
02 Dec 15	59.89000 -0.04	60.35	59.01	59.70	1,024,997
01 Dec 15	59.93000 +0.36	59.96	58.88	59.87	896,383
30 Nov 15	59.57000 -0.45	60.29	59.41	59.92	896,352
27 Nov 15	60.02000 +0.48	60.11	59.54	59.65	266,489
25 Nov 15	59.54000 +0.45	59.80	58.81	59.10	451,624
24 Nov 15	59.09000 +0.64	59.47	58.15	58.23	1,371,354
23 Nov 15	58.45000 -0.67	58.72	58.19	58.48	632,577
20 Nov 15	59.12000 +0.88	59.17	58.40	58.40	440,102
19 Nov 15	58.24000 +0.10	58.34	57.77	58.13	453,348
18 Nov 15	58.14000 +0.56	58.19	57.00	57.70	502,788
17 Nov 15	57.58000 +0.15	57.74	57.10	57.16	479,906
16 Nov 15	57.43000 +0.11	57.45	56.74	57.10	531,201
13 Nov 15	57.32000 -0.04	57.45	56.45	57.02	627,390
12 Nov 15	57.36000 -1.01	57.91	57.25	57.84	833,757
11 Nov 15	58.37000 +0.47	58.61	57.83	57.90	653,904
10 Nov 15	57.90000 -0.07	57.92	57.38	57.63	627,190
09 Nov 15	57.97000 -0.39	58.26	57.60	58.00	811,727
06 Nov 15	58.36000 -0.12	58.46	57.60	58.01	503,650
05 Nov 15	58.48000 -0.05	58.57	57.84	58.36	373,287
04 Nov 15	58.53000 -0.03	58.85	58.07	58.85	696,700
03 Nov 15	58.56000 +0.34	58.90	57.81	58.09	532,162
02 Nov 15	58.22000 +0.61	58.34	57.26	57.65	459,647
30 Oct 15	57.61000 +0.30	57.75	57.22	57.56	843,702
29 Oct 15	57.31000 -0.39	57.51	56.96	57.14	625,705
28 Oct 15	57.70000 +0.29	57.71	55.91	56.89	660,855
27 Oct 15	57.41000 +1.17	57.43	56.43	56.47	747,824
26 Oct 15	56.24000 -0.01	56.51	55.75	56.00	693,761
23 Oct 15	56.25000 +0.75	57.93	55.73	56.32	1,395,168
22 Oct 15	55.50000 -0.71	56.14	55.30	56.06	1,172,944
21 Oct 15	56.21000 -0.25	56.32	55.23	55.76	1,264,349
20 Oct 15	56.46000 -1.43	57.29	56.15	57.15	1,117,324
19 Oct 15	57.89000 +1.39	58.00	56.25	56.30	898,412
16 Oct 15	56.50000 +0.17	56.91	56.17	56.45	346,996
15 Oct 15	56.33000 +1.08	56.35	55.28	55.35	606,851
14 Oct 15	55.25000 +0.73	55.47	54.72	54.75	588,529
13 Oct 15	54.52000 -0.03	54.68	54.06	54.34	626,619
12 Oct 15	54.55000 +0.25	54.63	53.86	54.04	288,571
09 Oct 15	54.30000 +0.39	54.71	53.73	53.85	452,986
08 Oct 15	53.91000 -0.16	53.98	53.37	53.59	607,479
07 Oct 15	54.07000 +1.15	54.10	53.00	53.27	777,177
06 Oct 15	52.92000 +0.26	53.07	52.03	52.48	740,749
05 Oct 15	52.66000 +0.99	52.99	52.07	52.13	539,822
02 Oct 15	51.67000 +0.42	51.67	50.58	50.67	503,690
01 Oct 15	51.25000 +0.29	51.32	50.48	50.96	1,019,539
30 Sep 15	50.96000 +0.34	51.42	50.47	51.07	1,266,294
29 Sep 15	50.62000 +1.19	50.74	49.25	49.37	969,320
28 Sep 15	49.43000 -1.09	50.38	49.11	50.22	979,208
25 Sep 15	50.52000 -1.20	51.84	50.02	51.72	917,427
24 Sep 15	51.72000 +1.98	51.80	49.64	49.64	1,181,141
23 Sep 15	49.74000 -0.05	50.52	49.63	49.76	364,263
22 Sep 15	49.79000 -0.48	50.10	49.22	50.00	483,007
21 Sep 15	50.27000 -0.73	51.85	50.25	51.24	628,314
18 Sep 15	51.00000 -0.25	51.30	50.57	50.74	1,180,526
17 Sep 15	51.25000 +0.35	51.90	50.71	50.76	595,307
16 Sep 15	50.90000 +0.00	51.00	50.52	50.84	632,790
15 Sep 15	50.90000 -0.05	51.04	50.46	50.89	771,116
14 Sep 15	50.95000 -0.53	51.35	50.78	51.35	941,161
11 Sep 15	51.48000 +0.76	51.86	50.24	50.36	841,175
10 Sep 15	50.72000 +0.31	51.04	49.91	50.07	812,512
09 Sep 15	50.41000 -1.50	51.89	50.29	51.87	745,426
08 Sep 15	51.91000 +0.74	51.99	51.24	51.99	696,697
04 Sep 15	51.17000 -0.46	51.62	51.06	51.06	511,462
03 Sep 15	51.63000 -0.28	52.43	51.58	52.00	450,400
02 Sep 15	51.91000 +1.16	51.91	50.92	51.15	606,893
01 Sep 15	50.75000 -1.19	51.23	50.21	50.82	1,353,817
31 Aug 15	51.94000 -0.53	52.73	51.83	52.53	651,718
28 Aug 15	52.47000 +0.82	52.53	51.54	51.81	530,774
27 Aug 15	51.65000 -0.16	52.21	51.04	52.06	1,021,594
26 Aug 15	51.81000 +1.29	51.81	50.50	51.51	1,000,098
25 Aug 15	50.52000 +0.98	51.59	50.01	50.75	1,208,260
24 Aug 15	49.54000 -2.96	51.38	48.99	50.09	1,819,353
21 Aug 15	52.50000 -1.43	53.73	52.48	53.45	849,430
20 Aug 15	53.93000 -0.53	54.62	53.49	53.96	840,108
19 Aug 15	54.46000 -0.43	54.75	53.87	54.70	464,077
18 Aug 15	54.89000 -0.41	55.62	54.87	55.12	509,829
17 Aug 15	55.30000 -0.55	56.04	54.94	55.54	911,184
14 Aug 15	55.85000 +0.55	55.89	54.96	55.00	367,223
13 Aug 15	55.30000 +0.12	55.64	54.67	54.76	371,788
12 Aug 15	55.18000 +0.02	55.24	54.32	54.82	627,721
11 Aug 15	55.16000 -0.28	55.71	54.71	54.92	512,130
10 Aug 15	55.44000 +0.56	55.60	55.14	55.21	712,060
07 Aug 15	54.88000 +0.05	55.13	54.01	54.86	881,411
06 Aug 15	54.83000 -0.72	56.31	54.35	55.86	884,048
05 Aug 15	55.55000 -0.35	56.09	55.23	55.98	818,246
04 Aug 15	55.90000 +0.50	57.04	55.53	56.78	1,371,727
03 Aug 15	55.40000 -2.55	57.99	55.20	57.69	1,339,636
31 Jul 15	57.95000 +1.83	58.82	56.50	56.50	2,017,302
30 Jul 15	56.12000 +0.20	56.26	55.00	55.00	1,077,472
29 Jul 15	55.92000 -0.78	56.45	55.32	56.40	1,076,754
28 Jul 15	56.70000 +1.53	56.99	55.22	55.60	1,061,496
27 Jul 15	55.17000 -0.75	56.35	55.04	55.95	786,693
24 Jul 15	55.92000 -0.35	56.65	55.82	56.11	773,940
23 Jul 15	56.27000 -0.28	56.61	56.17	56.61	956,045
22 Jul 15	56.55000 -0.21	56.76	56.22	56.76	943,775
21 Jul 15	56.76000 -0.36	57.20	56.54	57.12	670,931
20 Jul 15	57.12000 -0.22	57.47	56.86	57.47	638,716
17 Jul 15	57.34000 -0.45	57.78	57.23	57.78	597,387
16 Jul 15	57.79000 +0.50	57.90	57.48	57.78	489,174
15 Jul 15	57.29000 -0.29	57.68	56.91	57.59	607,221
14 Jul 15	57.58000 +0.18	57.72	56.38	57.21	665,559
13 Jul 15	57.40000 +0.35	57.91	56.87	57.58	802,110
10 Jul 15	57.05000 +0.28	57.26	56.54	57.01	605,161
09 Jul 15	56.77000 +0.76	57.05	55.93	56.25	748,964
08 Jul 15	56.01000 -0.62	56.97	55.88	56.43	839,407
07 Jul 15	56.63000 +1.25	56.70	55.31	55.63	914,772
06 Jul 15	55.38000 +0.07	55.53	54.85	55.03	2,215,486
02 Jul 15	55.31000 +0.01	55.54	54.81	55.53	843,412
01 Jul 15	55.30000 -1.07	56.75	55.13	56.68	856,663
30 Jun 15	56.37000 +0.93	56.52	55.83	56.15	913,550
29 Jun 15	55.44000 -0.45	56.33	54.90	55.27	880,960
26 Jun 15	55.89000 -0.30	56.63	55.78	56.46	854,328
25 Jun 15	56.19000 -0.11	57.00	56.00	56.53	830,874
24 Jun 15	56.30000 -0.46	56.98	56.29	56.52	559,423
23 Jun 15	56.76000 -1.25	57.97	56.58	57.95	730,521
22 Jun 15	58.01000 +0.45	58.39	57.52	58.20	531,973
19 Jun 15	57.56000 +0.36	57.72	56.86	57.25	1,113,288
18 Jun 15	57.20000 +0.05	57.39	56.62	56.85	856,857
17 Jun 15	57.15000 -0.61	57.74	56.66	57.63	1,148,645
16 Jun 15	57.76000 -0.79	58.59	57.57	58.26	1,259,802
15 Jun 15	58.55000 -0.01	58.75	57.76	58.33	681,516
12 Jun 15	58.56000 -0.54	58.99	58.46	58.88	615,179
11 Jun 15	59.10000 +0.30	59.40	58.89	59.06	902,147
10 Jun 15	58.80000 +0.10	58.89	58.31	58.80	600,547
09 Jun 15	58.70000 -0.23	59.00	58.30	58.95	1,125,614
08 Jun 15	58.93000 -0.73	59.85	58.80	59.72	881,673
05 Jun 15	59.66000 +0.07	59.80	59.28	59.56	427,548
04 Jun 15	59.59000 +0.00	59.70	58.78	59.22	766,809
03 Jun 15	59.59000 -0.09	60.00	59.16	59.67	591,212
02 Jun 15	59.68000 +0.34	59.76	58.52	59.05	845,478
01 Jun 15	59.34000 +0.52	59.56	58.54	58.80	795,298
29 May 15	58.82000 +0.17	59.45	58.55	58.65	885,641
28 May 15	58.65000 +0.55	58.74	57.99	57.99	572,943
27 May 15	58.10000 +0.68	58.40	57.48	57.51	1,099,220
26 May 15	57.42000 +0.34	57.63	56.98	57.26	833,179
22 May 15	57.08000 -0.24	57.49	56.86	57.27	802,563
21 May 15	57.32000 +0.07	57.46	56.76	57.24	732,486
20 May 15	57.25000 +0.42	57.89	56.49	56.69	709,780
19 May 15	56.83000 +0.02	57.28	56.46	56.46	1,028,509
18 May 15	56.81000 +0.61	56.83	55.49	55.78	2,000,015
15 May 15	56.20000 -0.26	56.62	55.95	56.62	1,023,395
14 May 15	56.46000 +0.98	56.84	55.56	55.56	2,819,305
13 May 15	55.48000 -9.89	58.95	54.50	58.95	8,885,721
12 May 15	65.37000 -0.23	65.50	64.61	65.20	395,558
11 May 15	65.60000 -0.02	65.77	65.29	65.36	636,398
08 May 15	65.62000 +0.45	66.62	65.47	65.93	554,310
07 May 15	65.17000 +0.34	65.35	64.83	64.99	505,666
06 May 15	64.83000 +0.22	65.39	64.52	65.15	581,478
05 May 15	64.61000 -1.04	65.77	64.39	65.68	834,296
04 May 15	65.65000 +0.87	66.02	65.02	65.10	970,957
01 May 15	64.78000 +0.84	64.85	63.92	63.92	1,021,400
30 Apr 15	63.94000 -0.15	64.53	63.68	63.98	882,836
29 Apr 15	64.09000 -0.59	64.85	63.99	64.73	941,919
28 Apr 15	64.68000 +0.13	65.27	64.03	64.25	1,054,463
27 Apr 15	64.55000 -1.15	65.84	64.24	65.32	1,932,393
24 Apr 15	65.70000 -7.68	67.90	65.05	66.70	3,123,423
23 Apr 15	73.38000 +0.10	74.14	72.30	72.52	1,203,814
22 Apr 15	73.28000 +0.17	73.44	72.55	72.63	815,459
21 Apr 15	73.11000 +0.19	73.54	72.76	73.14	985,963
20 Apr 15	72.92000 +1.04	73.05	72.15	72.32	574,975
17 Apr 15	71.88000 -0.37	72.01	71.29	71.90	721,512
16 Apr 15	72.25000 -0.78	73.15	72.17	73.12	746,682
15 Apr 15	73.03000 -0.76	73.32	73.00	73.24	789,851
14 Apr 15	73.79000 -0.99	74.74	73.02	74.74	808,079
13 Apr 15	74.78000 -0.04	75.22	74.54	74.78	604,364
10 Apr 15	74.82000 +0.98	75.04	73.68	73.92	600,061
09 Apr 15	73.84000 +0.90	73.92	72.74	72.95	559,100
08 Apr 15	72.94000 +0.53	73.18	72.24	72.24	966,138
07 Apr 15	72.41000 -1.48	75.33	72.41	75.09	1,635,164
06 Apr 15	73.89000 +1.37	74.30	72.54	72.54	1,910,106
02 Apr 15	72.52000 +1.13	72.69	71.40	71.68	669,140
01 Apr 15	71.39000 -0.39	71.96	70.07	71.96	757,908
31 Mar 15	71.78000 +0.13	72.07	70.72	70.98	826,540
30 Mar 15	71.65000 +0.10	72.18	71.54	71.68	796,504
27 Mar 15	71.55000 +1.30	72.10	70.46	70.46	586,517
26 Mar 15	70.25000 -0.13	70.55	69.69	70.03	552,908
25 Mar 15	70.38000 -0.96	71.93	70.26	71.43	578,235
24 Mar 15	71.34000 -0.96	72.31	71.27	72.30	712,878
23 Mar 15	72.30000 +0.55	72.66	71.79	71.79	784,271
20 Mar 15	71.75000 +0.06	72.15	71.45	71.98	1,439,511
19 Mar 15	71.69000 -0.75	72.80	71.36	72.33	1,170,085
18 Mar 15	72.44000 +1.57	72.77	71.13	71.45	882,900
17 Mar 15	70.87000 -0.15	71.21	70.05	70.22	1,098,837
16 Mar 15	71.02000 +3.23	71.20	69.10	69.10	1,024,311
13 Mar 15	67.79000 -0.91	68.07	67.30	67.96	499,112
12 Mar 15	68.70000 +1.12	68.82	68.08	68.14	548,648
11 Mar 15	67.58000 +1.30	67.65	66.46	66.58	739,236
10 Mar 15	66.28000 -1.02	66.75	66.27	66.72	638,364
09 Mar 15	67.30000 +1.45	67.59	66.36	66.75	858,568
06 Mar 15	65.85000 +0.14	66.69	65.63	66.63	863,894
05 Mar 15	65.71000 +0.87	66.00	65.11	65.11	751,737
04 Mar 15	64.84000 +0.35	65.23	64.30	64.42	610,430
03 Mar 15	64.49000 -0.27	64.77	64.16	64.77	470,049
02 Mar 15	64.76000 +0.40	65.08	64.24	64.42	732,710
27 Feb 15	64.36000 +0.12	64.64	64.07	64.35	583,126
26 Feb 15	64.24000 -1.03	64.99	64.19	64.99	676,567
25 Feb 15	65.27000 -0.11	65.47	64.84	65.47	326,845
24 Feb 15	65.38000 -0.44	65.84	64.64	65.84	608,303
23 Feb 15	65.82000 +0.04	66.08	65.71	65.72	459,836
20 Feb 15	65.78000 +0.62	65.78	64.50	64.94	552,184
19 Feb 15	65.16000 -0.82	65.62	65.11	65.62	557,880
18 Feb 15	65.98000 -0.45	66.44	65.73	66.14	654,388
17 Feb 15	66.43000 +0.18	66.52	65.88	66.00	600,701
13 Feb 15	66.25000 +0.79	66.34	65.54	65.54	467,780
12 Feb 15	65.46000 +0.36	65.69	64.85	65.50	676,284
11 Feb 15	65.10000 +1.32	65.59	63.95	63.95	1,484,711
10 Feb 15	63.78000 +0.53	64.29	63.18	63.56	933,975
09 Feb 15	63.25000 -0.58	63.74	63.11	63.70	423,855
06 Feb 15	63.83000 -0.07	64.10	63.54	63.70	723,285
05 Feb 15	63.90000 +0.78	64.09	63.01	63.32	838,405
04 Feb 15	63.12000 -0.41	63.76	62.72	63.03	1,043,843
03 Feb 15	63.53000 +0.94	63.62	62.26	62.55	753,253
02 Feb 15	62.59000 +0.12	62.67	61.26	62.27	1,367,469
30 Jan 15	62.47000 -0.56	63.02	62.34	62.99	991,077
29 Jan 15	63.03000 -0.29	63.38	62.29	63.25	1,139,471
28 Jan 15	63.32000 -1.88	64.75	63.19	64.54	1,647,369
27 Jan 15	65.20000 -1.97	66.87	65.14	66.74	2,426,235
26 Jan 15	67.17000 +1.93	67.32	65.05	65.17	2,723,768
23 Jan 15	65.24000 +3.38	67.50	63.65	63.99	5,308,473
22 Jan 15	61.86000 +1.76	61.95	59.64	59.99	2,004,468
21 Jan 15	60.10000 -0.12	60.44	59.83	60.00	1,660,430
20 Jan 15	60.22000 -0.51	60.54	59.57	59.86	2,502,816
16 Jan 15	60.73000 +0.46	60.80	59.68	59.91	1,375,468
15 Jan 15	60.27000 -0.05	60.59	60.15	60.41	1,217,093
14 Jan 15	60.32000 +0.49	60.33	59.29	59.41	1,233,953
13 Jan 15	59.83000 +1.14	60.16	58.92	58.92	1,778,001
12 Jan 15	58.69000 +0.53	59.06	58.01	58.02	1,078,805
09 Jan 15	58.16000 +0.17	58.31	57.46	58.14	908,085
08 Jan 15	57.99000 +0.96	58.14	57.10	57.25	1,061,074
07 Jan 15	57.03000 +0.38	57.05	56.12	56.83	1,179,840
06 Jan 15	56.65000 -0.41	57.27	56.45	56.94	1,594,226
05 Jan 15	57.06000 -0.11	57.44	56.85	57.04	689,834
02 Jan 15	57.17000 +1.11	57.39	56.40	56.40	1,035,372
31 Dec 14	56.06000 -0.68	57.18	56.06	56.87	621,206
30 Dec 14	56.74000 -0.16	57.17	56.46	56.81	435,685
29 Dec 14	56.90000 -0.46	57.50	56.88	57.31	517,571
26 Dec 14	57.36000 -0.03	57.57	57.24	57.48	277,260
24 Dec 14	57.39000 +0.40	57.42	56.62	57.03	424,625
23 Dec 14	56.99000 +0.20	57.02	56.23	57.00	1,039,359
22 Dec 14	56.79000 +0.55	56.99	56.08	56.33	708,869
19 Dec 14	56.24000 +0.32	56.40	55.43	55.90	1,233,591
18 Dec 14	55.92000 +0.97	56.42	55.03	55.12	1,338,923
17 Dec 14	54.95000 +0.48	55.00	53.76	54.32	2,591,726
16 Dec 14	54.47000 +1.12	54.74	53.01	53.23	1,673,373
15 Dec 14	53.35000 -0.11	53.66	52.78	53.25	933,782
12 Dec 14	53.46000 -0.13	53.65	52.63	53.30	822,097
11 Dec 14	53.59000 +0.24	53.78	53.18	53.54	698,038
10 Dec 14	53.35000 -1.10	53.76	53.11	53.49	1,188,421
09 Dec 14	54.45000 -0.30	54.49	53.93	54.44	651,561
08 Dec 14	54.75000 +0.28	54.92	54.30	54.37	824,425
05 Dec 14	54.47000 +0.22	54.58	54.00	54.43	518,325
04 Dec 14	54.25000 +0.23	54.25	53.66	53.85	475,473
03 Dec 14	54.02000 +0.43	54.05	53.35	53.47	543,540
02 Dec 14	53.59000 +0.30	53.77	52.81	53.13	641,996
01 Dec 14	53.29000 +0.09	53.44	52.75	52.93	794,661
28 Nov 14	53.20000 -0.45	53.72	53.00	53.10	465,347
26 Nov 14	53.65000 +0.60	53.76	53.01	53.12	731,492
25 Nov 14	53.05000 +0.22	53.24	52.59	52.92	739,114
24 Nov 14	52.83000 -0.02	52.85	52.05	52.50	921,798
21 Nov 14	52.85000 +0.35	52.85	52.25	52.63	793,937
20 Nov 14	52.50000 +0.48	52.54	51.71	51.79	563,165
19 Nov 14	52.02000 -0.30	52.48	51.72	52.25	725,148
18 Nov 14	52.32000 +0.05	52.59	51.91	51.99	1,279,078
17 Nov 14	52.27000 -0.10	52.40	51.66	52.10	1,039,172
14 Nov 14	52.37000 +0.38	52.38	51.74	52.06	600,699
13 Nov 14	51.99000 -0.24	52.49	51.95	52.07	588,157
12 Nov 14	52.23000 +1.08	52.35	51.05	51.13	1,099,530
11 Nov 14	51.15000 +0.13	51.47	50.78	51.06	379,817
10 Nov 14	51.02000 -0.12	51.47	50.88	51.05	443,074
07 Nov 14	51.14000 -0.43	51.55	50.96	51.55	525,305
06 Nov 14	51.57000 +0.12	51.65	51.14	51.44	410,655
05 Nov 14	51.45000 -0.36	52.05	51.35	52.00	539,168
04 Nov 14	51.81000 +0.10	51.86	51.34	51.34	345,328
03 Nov 14	51.71000 -0.51	52.08	51.52	52.00	622,860
31 Oct 14	52.22000 +0.11	52.54	51.94	52.41	1,114,876
30 Oct 14	52.11000 +0.30	52.14	51.38	51.58	759,305
29 Oct 14	51.81000 -0.53	52.50	51.67	52.22	919,624
28 Oct 14	52.34000 +0.79	52.47	51.52	51.75	1,166,469
27 Oct 14	51.55000 -0.47	51.88	50.82	51.79	1,582,437
24 Oct 14	52.02000 +4.32	53.50	50.86	52.41	2,924,901
23 Oct 14	47.70000 +0.20	48.10	47.46	47.60	1,153,388
22 Oct 14	47.50000 -0.52	48.18	47.39	47.98	1,014,713
21 Oct 14	48.02000 +0.98	48.11	47.41	47.45	1,397,633
20 Oct 14	47.04000 +0.27	47.09	46.51	46.54	1,238,025
17 Oct 14	46.77000 +0.52	47.57	46.29	46.78	1,649,020
16 Oct 14	46.25000 -0.60	46.60	45.74	45.83	1,609,829
15 Oct 14	46.85000 -0.96	47.28	46.24	47.09	2,650,391
14 Oct 14	47.81000 -0.65	48.50	47.65	48.50	1,501,121
13 Oct 14	48.46000 -0.08	48.87	47.56	48.30	1,443,210
10 Oct 14	48.54000 -0.40	49.31	47.95	48.45	1,752,735
09 Oct 14	48.94000 -1.92	50.75	47.90	50.64	3,955,419
08 Oct 14	50.86000 +0.15	50.96	50.06	50.37	1,291,308
07 Oct 14	50.71000 -0.62	51.17	50.49	50.84	842,177
06 Oct 14	51.33000 +1.10	51.53	50.58	50.58	767,564
03 Oct 14	50.23000 +0.39	50.40	49.57	49.83	978,809
02 Oct 14	49.84000 +0.34	49.87	49.13	49.37	1,049,735
01 Oct 14	49.50000 +0.23	49.98	49.03	49.11	1,068,666
30 Sep 14	49.27000 -0.70	49.84	49.25	49.84	747,963
29 Sep 14	49.97000 +0.20	50.16	49.08	49.46	646,556
26 Sep 14	49.77000 -0.06	49.95	49.26	49.93	844,387
25 Sep 14	49.83000 -0.30	50.01	49.32	49.95	714,450
24 Sep 14	50.13000 -0.03	50.24	49.92	50.24	450,766
23 Sep 14	50.16000 -0.24	50.61	50.02	50.40	644,123
22 Sep 14	50.40000 -0.89	51.21	50.38	51.21	722,628
19 Sep 14	51.29000 -0.29	52.02	51.24	51.97	857,000
18 Sep 14	51.58000 +0.02	51.78	51.38	51.58	561,400
17 Sep 14	51.56000 -0.54	52.30	51.54	52.23	922,600
16 Sep 14	52.10000 -0.33	52.59	51.90	52.22	754,400
15 Sep 14	52.43000 -0.07	52.60	52.20	52.60	765,600
12 Sep 14	52.50000 -0.29	52.88	52.30	52.82	677,300
11 Sep 14	52.79000 +0.18	52.97	52.52	52.52	821,600
10 Sep 14	52.61000 +0.11	52.86	52.35	52.69	410,400
09 Sep 14	52.50000 -0.31	52.85	52.48	52.83	696,600
08 Sep 14	52.81000 -0.17	53.24	52.58	53.06	607,900
05 Sep 14	52.98000 -0.37	53.55	52.52	53.34	449,700
04 Sep 14	53.35000 +0.05	53.66	53.24	53.50	779,000
03 Sep 14	53.30000 +0.41	53.49	53.17	53.25	876,200
02 Sep 14	52.89000 -0.16	53.43	52.80	53.00	924,000
29 Aug 14	53.05000 +0.12	53.50	53.01	53.18	576,800
28 Aug 14	52.93000 +0.43	53.14	52.65	52.67	908,800
27 Aug 14	52.50000 +0.38	52.65	52.34	52.50	494,700
26 Aug 14	52.12000 +0.67	52.32	51.69	51.69	636,300
25 Aug 14	51.45000 -0.43	52.02	51.22	51.92	535,000
22 Aug 14	51.88000 +0.13	52.17	51.74	51.74	515,100
21 Aug 14	51.75000 -0.32	52.02	51.46	52.02	566,100
20 Aug 14	52.07000 +0.54	52.28	51.70	51.96	752,200
19 Aug 14	51.53000 -0.13	51.69	51.14	51.69	817,800
18 Aug 14	51.66000 +0.26	52.10	51.37	51.48	639,300
15 Aug 14	51.40000 -0.14	51.97	51.04	51.76	523,400
14 Aug 14	51.54000 +0.20	51.61	51.14	51.27	960,500
13 Aug 14	51.34000 +0.19	51.56	51.11	51.11	962,800
12 Aug 14	51.15000 -0.23	51.43	50.99	51.17	621,200
11 Aug 14	51.38000 +0.99	51.58	50.21	50.35	1,387,100
08 Aug 14	50.39000 +0.42	50.84	49.37	49.79	783,100
07 Aug 14	49.97000 -0.24	50.35	49.68	49.83	963,500
06 Aug 14	50.21000 +0.80	50.29	48.89	49.20	665,400
05 Aug 14	49.41000 +0.04	49.80	48.96	49.37	820,900
04 Aug 14	49.37000 -0.31	49.53	47.98	49.53	1,156,500
01 Aug 14	49.68000 -2.06	50.35	46.49	46.49	4,146,200
31 Jul 14	51.74000 -0.06	51.83	50.84	51.40	1,286,500
30 Jul 14	51.80000 +0.40	51.83	51.07	51.60	922,400
29 Jul 14	51.40000 +0.40	51.78	49.74	50.95	796,600
28 Jul 14	51.00000 -0.10	51.15	50.48	51.00	706,100
25 Jul 14	51.10000 +0.82	51.13	50.59	50.65	578,700
24 Jul 14	50.28000 +0.11	50.60	50.05	50.17	419,400
23 Jul 14	50.17000 +0.42	50.22	49.55	49.76	463,000
22 Jul 14	49.75000 +0.82	49.87	49.31	49.48	556,700
21 Jul 14	48.93000 -0.50	49.25	48.67	49.08	522,200
18 Jul 14	49.43000 +0.78	49.50	48.69	48.98	718,900
17 Jul 14	48.65000 -0.04	49.16	48.57	48.86	857,100
16 Jul 14	48.69000 -0.45	49.39	48.55	49.27	1,147,700
15 Jul 14	49.14000 -0.18	49.55	49.13	49.22	499,400
14 Jul 14	49.32000 +0.06	49.50	49.09	49.50	632,800
11 Jul 14	49.26000 -0.33	49.60	49.01	49.57	681,700
10 Jul 14	49.59000 +0.23	49.84	48.88	48.88	847,500
09 Jul 14	49.36000 +0.41	49.52	49.13	49.27	873,000
08 Jul 14	48.95000 -0.66	49.47	48.91	49.36	901,300
07 Jul 14	49.61000 -0.47	50.00	49.46	49.84	693,300
03 Jul 14	50.08000 -0.42	50.25	49.76	50.04	1,237,500
02 Jul 14	50.50000 +0.64	51.14	49.96	50.32	1,222,000
01 Jul 14	49.86000 -0.77	50.57	49.52	50.11	2,194,400
30 Jun 14	50.63000 -1.83	52.13	50.21	51.67	1,497,700
27 Jun 14	52.46000 +0.62	52.51	51.75	51.85	885,200
26 Jun 14	51.84000 +0.25	51.87	50.50	51.53	760,300
25 Jun 14	51.59000 +0.39	51.89	51.20	51.25	544,300
24 Jun 14	51.20000 -0.69	51.97	51.19	51.80	609,500
23 Jun 14	51.89000 +0.35	52.56	51.54	51.55	660,700
20 Jun 14	51.54000 -1.65	52.95	51.12	52.48	1,637,800
19 Jun 14	53.19000 +0.13	53.56	53.13	53.32	323,300
18 Jun 14	53.06000 +0.37	53.12	52.59	52.70	273,500
17 Jun 14	52.69000 -0.33	53.52	52.47	52.88	677,900
16 Jun 14	53.02000 -0.13	53.41	52.76	53.11	430,000
13 Jun 14	53.15000 -0.61	53.92	53.09	53.67	434,800
12 Jun 14	53.76000 +0.76	53.82	52.88	53.00	825,600
11 Jun 14	53.00000 +0.43	53.03	52.11	52.37	582,800
10 Jun 14	52.57000 +0.97	52.70	51.70	51.72	642,700
09 Jun 14	51.60000 +0.28	51.61	51.14	51.16	316,300
06 Jun 14	51.32000 +0.03	51.83	51.19	51.61	401,200
05 Jun 14	51.29000 +1.09	51.44	50.43	50.46	529,800
04 Jun 14	50.20000 +0.45	50.31	49.78	49.78	338,200
03 Jun 14	49.75000 -0.11	50.22	49.45	49.63	419,200
02 Jun 14	49.86000 -0.20	50.23	49.42	50.07	805,100
30 May 14	50.06000 -0.15	50.40	49.86	50.30	425,600
29 May 14	50.21000 +0.60	50.74	49.67	49.84	639,500
28 May 14	49.61000 -0.01	49.90	49.33	49.54	537,100
27 May 14	49.62000 -0.42	50.43	49.35	50.13	845,200
23 May 14	50.04000 -0.89	50.30	48.89	50.28	1,564,200
22 May 14	50.93000 +0.69	50.99	50.16	50.35	478,700
21 May 14	50.24000 +0.18	50.46	49.90	50.17	494,000
20 May 14	50.06000 -0.59	50.72	50.02	50.47	700,200
19 May 14	50.65000 +0.08	50.76	50.13	50.43	593,800
16 May 14	50.57000 +0.48	50.62	49.72	49.87	531,400
15 May 14	50.09000 -0.51	50.99	49.78	50.54	1,237,000
14 May 14	50.60000 -0.40	50.95	50.45	50.92	563,600
13 May 14	51.00000 -0.43	51.34	50.67	51.26	854,600
12 May 14	51.43000 +0.78	51.54	50.56	50.65	796,800
09 May 14	50.65000 +0.66	50.66	49.50	49.70	890,600
08 May 14	49.99000 +0.02	50.27	49.72	49.80	732,200
07 May 14	49.97000 +0.16	49.99	49.31	49.91	841,700
06 May 14	49.81000 -0.33	50.08	49.50	50.00	645,100
05 May 14	50.14000 +0.25	50.35	49.03	49.75	620,800
02 May 14	49.89000 +0.01	50.01	49.43	49.73	816,500
01 May 14	49.88000 +0.03	50.10	49.65	49.80	839,200
30 Apr 14	49.85000 -0.17	50.02	49.43	50.00	1,227,600
29 Apr 14	50.02000 +1.87	50.51	48.80	48.99	1,935,100
28 Apr 14	48.15000 +0.32	48.47	47.41	48.29	1,045,200
25 Apr 14	47.83000 +0.42	47.91	47.14	47.22	1,215,100
24 Apr 14	47.41000 +0.66	49.46	46.75	48.53	2,762,000
23 Apr 14	46.75000 -0.85	47.52	46.07	47.52	1,259,700
22 Apr 14	47.60000 +0.22	47.65	47.17	47.41	824,200
21 Apr 14	47.38000 -0.06	48.41	47.07	47.32	2,309,200
17 Apr 14	47.44000 +0.95	47.49	46.47	46.93	1,415,200
16 Apr 14	46.49000 -0.36	47.39	46.25	47.25	767,600
15 Apr 14	46.85000 +0.90	46.88	45.58	45.60	2,363,200
14 Apr 14	45.95000 +1.52	46.07	44.26	44.56	1,244,300
11 Apr 14	44.43000 -0.77	45.13	44.37	44.95	766,800
10 Apr 14	45.20000 -0.24	45.53	45.01	45.52	1,134,700
09 Apr 14	45.44000 +0.13	45.45	44.53	45.40	831,500
08 Apr 14	45.31000 +0.30	45.92	45.13	45.73	869,200
07 Apr 14	45.01000 +0.20	45.62	44.58	45.22	1,482,100
04 Apr 14	44.81000 +0.03	45.74	44.71	44.95	509,600
03 Apr 14	44.78000 -0.57	45.01	44.57	44.57	698,900
02 Apr 14	45.35000 +0.11	45.40	44.87	44.99	504,700
01 Apr 14	45.24000 +0.55	45.28	44.63	44.69	1,533,800
31 Mar 14	44.69000 +0.80	44.82	43.76	44.18	537,500
28 Mar 14	43.89000 +0.19	44.61	43.84	43.98	460,900
27 Mar 14	43.70000 +0.14	44.12	43.40	43.67	734,500
26 Mar 14	43.56000 -0.07	43.98	43.49	43.88	622,800
25 Mar 14	43.63000 +0.66	43.65	42.84	43.00	718,000
24 Mar 14	42.97000 -0.58	44.01	42.66	43.93	1,168,600
21 Mar 14	43.55000 -0.32	44.45	43.00	44.25	1,735,400
20 Mar 14	43.87000 -0.67	44.46	43.74	44.31	925,000
19 Mar 14	44.54000 +0.30	45.03	44.50	44.68	1,131,000
18 Mar 14	44.24000 +0.51	44.35	43.76	43.82	608,300
17 Mar 14	43.73000 +0.42	44.21	43.40	44.12	809,400
14 Mar 14	43.31000 -0.66	43.84	43.10	43.70	949,100
13 Mar 14	43.97000 -1.14	45.02	43.88	44.96	1,021,500
12 Mar 14	45.11000 +0.62	45.45	44.58	44.66	1,006,900
11 Mar 14	44.49000 -0.04	44.76	44.18	44.68	549,200
10 Mar 14	44.53000 +0.32	44.65	44.20	44.31	908,700
07 Mar 14	44.21000 +0.20	44.72	44.07	44.66	800,400
06 Mar 14	44.01000 -0.21	44.23	43.82	43.98	500,700
05 Mar 14	44.22000 +0.11	44.64	44.08	44.36	614,800
04 Mar 14	44.11000 +0.62	44.56	43.85	44.01	911,600
03 Mar 14	43.49000 -0.53	43.91	42.19	42.77	708,100
28 Feb 14	44.02000 -0.19	44.95	43.28	43.38	1,893,500
27 Feb 14	44.21000 +0.39	44.35	42.48	42.90	3,225,300
26 Feb 14	43.82000 -0.83	44.76	43.62	44.64	2,153,600
25 Feb 14	44.65000 -1.62	46.30	44.43	46.30	2,251,400
24 Feb 14	46.27000 +0.01	46.64	45.76	46.21	822,200
21 Feb 14	46.26000 -0.28	46.75	46.14	46.75	528,400
20 Feb 14	46.54000 +0.40	46.60	45.87	46.15	926,900
19 Feb 14	46.14000 +0.01	46.28	45.38	45.83	946,000
18 Feb 14	46.13000 +0.39	46.45	45.94	46.00	1,104,100
14 Feb 14	45.74000 -0.23	45.96	45.57	45.78	407,900
13 Feb 14	45.97000 +0.04	46.00	45.36	45.50	657,400
12 Feb 14	45.93000 +0.40	46.12	45.53	45.53	1,589,700
11 Feb 14	45.53000 -0.05	45.96	45.08	45.79	1,323,600
10 Feb 14	45.58000 +1.91	45.71	43.95	43.99	1,391,600
07 Feb 14	43.67000 -0.02	43.67	43.04	43.62	769,900
06 Feb 14	43.69000 +0.21	44.39	43.49	43.89	1,290,500
05 Feb 14	43.48000 +0.37	43.91	42.83	43.16	1,189,900
04 Feb 14	43.11000 +1.08	43.25	42.40	42.71	1,605,300
03 Feb 14	42.03000 -1.58	43.41	41.52	43.37	3,056,000
31 Jan 14	43.61000 -0.33	43.87	43.36	43.68	753,000
30 Jan 14	43.94000 +0.33	44.13	43.08	43.13	704,500
29 Jan 14	43.61000 -0.49	43.89	43.05	43.16	1,266,900
28 Jan 14	44.10000 +0.29	44.17	43.50	43.50	889,400
27 Jan 14	43.81000 -0.07	44.07	43.57	43.84	1,681,100
24 Jan 14	43.88000 -3.00	44.24	43.02	43.29	4,123,900
23 Jan 14	46.88000 +0.36	47.38	46.19	46.40	1,858,200
22 Jan 14	46.52000 +0.42	46.79	46.13	46.15	1,394,300
21 Jan 14	46.10000 +0.47	46.32	44.62	45.00	1,391,900
17 Jan 14	45.63000 -0.18	46.03	44.90	45.06	1,011,700
16 Jan 14	45.81000 -0.88	46.14	45.67	46.05	1,093,400
15 Jan 14	46.69000 +0.82	46.71	45.91	46.19	1,058,200
14 Jan 14	45.87000 -0.96	46.71	45.71	46.71	1,914,500
13 Jan 14	46.83000 -0.95	47.92	46.60	47.70	1,057,700
10 Jan 14	47.78000 -0.04	47.98	47.56	47.77	516,200
09 Jan 14	47.82000 +0.03	48.33	47.34	47.64	1,250,900
08 Jan 14	47.79000 +0.38	47.96	47.06	47.31	928,900
07 Jan 14	47.41000 +1.09	47.75	46.50	46.52	990,700
06 Jan 14	46.32000 -0.43	46.73	46.21	46.40	1,177,000
03 Jan 14	46.75000 +0.55	47.50	46.59	46.85	958,000
02 Jan 14	46.20000 -0.88	47.01	46.13	47.01	773,400
31 Dec 13	47.08000 -0.13	47.59	46.98	47.27	480,800
30 Dec 13	47.21000 +0.25	47.64	47.13	47.17	750,900
27 Dec 13	46.96000 -0.32	47.29	46.71	47.28	434,700
26 Dec 13	47.28000 +0.33	47.39	46.99	46.99	633,300
24 Dec 13	46.95000 +0.34	47.12	46.71	46.89	241,700
23 Dec 13	46.61000 +0.52	46.65	46.25	46.49	610,700
20 Dec 13	46.09000 +0.44	46.57	45.95	46.07	1,618,600
19 Dec 13	45.65000 -0.12	45.80	45.25	45.71	1,796,200
18 Dec 13	45.77000 -0.09	46.04	45.38	45.65	1,295,300
17 Dec 13	45.86000 -0.29	46.32	45.51	46.31	1,476,400
16 Dec 13	46.15000 -0.31	46.91	46.11	46.75	1,114,300
13 Dec 13	46.46000 +1.10	46.82	46.25	46.28	2,351,300
12 Dec 13	45.36000 -0.13	47.60	45.14	47.60	1,422,200
11 Dec 13	45.49000 -1.93	47.50	45.31	47.50	2,040,800
10 Dec 13	47.42000 -0.71	47.98	46.88	47.49	1,341,800
09 Dec 13	48.13000 +0.25	48.35	47.61	47.97	1,083,000
06 Dec 13	47.88000 +0.65	48.05	47.10	47.10	1,007,900
05 Dec 13	47.23000 +0.03	47.42	46.80	47.08	923,100
04 Dec 13	47.20000 -1.52	47.98	46.74	47.95	2,276,600
03 Dec 13	48.72000 -0.12	49.28	48.25	48.84	2,094,400
02 Dec 13	48.84000 +0.03	49.41	48.36	48.81	878,000
29 Nov 13	48.81000 +0.14	48.98	48.15	48.57	522,200
27 Nov 13	48.67000 -0.90	49.41	48.44	49.34	1,748,300
26 Nov 13	49.57000 -1.16	49.88	49.04	49.88	1,611,200
25 Nov 13	50.73000 -0.35	51.19	50.68	51.02	427,100
22 Nov 13	51.08000 +0.27	51.15	50.55	50.69	319,600
21 Nov 13	50.81000 -0.44	51.30	50.72	51.30	951,000
20 Nov 13	51.25000 +0.36	51.50	50.99	51.25	979,400
19 Nov 13	50.89000 +0.16	51.21	50.52	50.55	969,500
18 Nov 13	50.73000 -0.32	51.31	50.55	51.00	606,600
15 Nov 13	51.05000 -0.45	51.48	50.56	51.43	963,400
14 Nov 13	51.50000 +0.25	51.69	50.62	50.77	891,300
13 Nov 13	51.25000 +1.28	51.26	50.03	50.03	1,356,700
12 Nov 13	49.97000 -0.77	50.58	49.73	50.53	879,000
11 Nov 13	50.74000 +0.13	50.86	50.42	50.51	708,900
08 Nov 13	50.61000 +1.31	50.64	49.50	49.50	853,700
07 Nov 13	49.30000 -0.58	50.44	49.25	50.14	1,439,300
06 Nov 13	49.88000 -0.52	50.50	49.80	50.42	825,100
05 Nov 13	50.40000 -0.38	50.66	50.20	50.45	905,600
04 Nov 13	50.78000 -0.12	50.89	50.35	50.79	557,800
01 Nov 13	50.90000 -0.84	51.58	50.33	51.57	1,037,200
31 Oct 13	51.74000 +0.29	51.85	51.16	51.31	1,649,200
30 Oct 13	51.45000 +0.76	51.53	50.54	51.40	1,749,100
29 Oct 13	50.69000 +0.56	50.79	50.24	50.43	1,742,400
28 Oct 13	50.13000 +0.58	51.12	49.39	50.74	3,704,400
25 Oct 13	49.55000 -6.76	51.68	48.72	50.97	6,832,300
24 Oct 13	56.31000 -0.80	56.70	55.86	56.35	1,838,600
23 Oct 13	57.11000 +0.20	57.14	56.35	56.60	701,000
22 Oct 13	56.91000 +0.57	57.34	56.48	56.99	1,093,000
21 Oct 13	56.34000 +0.12	56.78	56.21	56.48	1,223,700
18 Oct 13	56.22000 +0.35	56.52	55.64	55.97	1,231,200
17 Oct 13	55.87000 -0.04	56.04	55.62	55.79	1,161,900
16 Oct 13	55.91000 +0.74	56.00	55.34	55.34	1,015,000
15 Oct 13	55.17000 -0.86	56.28	55.01	56.09	750,200
14 Oct 13	56.03000 -0.11	56.11	55.16	56.08	1,237,400
11 Oct 13	56.14000 +0.23	56.33	55.29	55.54	945,100
10 Oct 13	55.91000 +1.61	55.91	54.71	54.80	1,152,500
09 Oct 13	54.30000 +1.40	54.47	53.14	53.21	1,485,000
08 Oct 13	52.90000 -0.78	53.83	52.84	53.53	1,109,100
07 Oct 13	53.68000 -0.33	54.45	53.16	53.42	1,153,600
04 Oct 13	54.01000 +0.64	54.04	53.37	53.50	783,900
03 Oct 13	53.37000 +0.18	53.90	53.19	53.34	1,229,000
02 Oct 13	53.19000 -0.22	53.34	52.22	52.71	1,093,100
01 Oct 13	53.41000 +0.59	53.68	52.64	53.03	1,630,500
30 Sep 13	52.82000 +0.12	53.00	52.31	52.35	1,309,600
27 Sep 13	52.70000 -0.20	52.84	52.25	52.61	794,500
26 Sep 13	52.90000 +0.20	53.47	52.61	53.21	755,300
25 Sep 13	52.70000 +0.15	53.13	52.63	52.83	628,300
24 Sep 13	52.55000 -0.27	53.26	52.52	52.80	1,056,100
23 Sep 13	52.82000 +0.12	53.40	52.66	53.00	673,500
20 Sep 13	52.70000 -1.09	53.74	52.70	53.51	1,347,800
19 Sep 13	53.79000 -0.57	54.34	53.66	54.20	575,200
18 Sep 13	54.36000 +0.63	54.39	52.74	53.83	1,046,800
17 Sep 13	53.73000 +0.31	53.95	53.44	53.50	789,900
16 Sep 13	53.42000 +0.74	53.63	52.96	53.33	523,500
13 Sep 13	52.68000 +0.30	52.77	52.12	52.32	540,600
12 Sep 13	52.38000 +0.37	52.60	51.89	51.89	909,300
11 Sep 13	52.01000 -0.25	52.74	51.84	52.05	1,388,900
10 Sep 13	52.26000 +1.59	52.29	50.69	50.76	1,048,900
09 Sep 13	50.67000 +1.52	50.70	49.34	49.38	869,100
06 Sep 13	49.15000 -0.04	49.72	49.04	49.53	749,100
05 Sep 13	49.19000 +1.25	49.38	47.94	48.05	938,300
04 Sep 13	47.94000 +0.45	47.98	47.12	47.37	565,200
03 Sep 13	47.49000 +0.25	47.91	47.18	47.73	1,260,200
30 Aug 13	47.24000 -0.99	48.53	47.00	48.25	1,583,300
29 Aug 13	48.23000 +0.03	48.46	47.92	48.22	663,200
28 Aug 13	48.20000 -0.59	48.91	47.96	48.69	759,500
27 Aug 13	48.79000 -0.49	49.25	48.70	49.00	723,800
26 Aug 13	49.28000 +0.10	49.73	49.18	49.50	666,200
23 Aug 13	49.18000 +0.04	49.55	48.52	49.24	475,800
22 Aug 13	49.14000 +0.27	49.71	48.46	49.20	547,900
21 Aug 13	48.87000 -0.45	49.75	48.70	49.75	665,200
20 Aug 13	49.32000 -0.19	49.78	49.29	49.55	812,800
19 Aug 13	49.51000 -0.01	49.86	49.35	49.36	1,122,500
16 Aug 13	49.52000 +0.79	49.76	48.70	48.90	971,900
15 Aug 13	48.73000 +0.01	50.28	48.65	49.09	625,500
14 Aug 13	48.72000 -0.45	48.95	48.19	48.79	950,000
13 Aug 13	49.17000 -0.53	50.00	49.12	49.80	723,000
12 Aug 13	49.70000 -0.54	50.13	49.51	50.00	649,500
09 Aug 13	50.24000 +0.35	50.43	49.63	50.00	894,600
08 Aug 13	49.89000 +1.55	50.11	49.22	49.37	1,645,200
07 Aug 13	48.34000 +0.37	48.48	47.85	47.93	873,600
06 Aug 13	47.97000 +0.79	48.41	47.53	48.16	1,451,000
05 Aug 13	47.18000 -0.71	48.25	47.05	48.00	1,279,300
02 Aug 13	47.89000 -0.49	51.00	47.40	50.33	3,045,500
01 Aug 13	48.38000 +0.73	49.44	47.90	48.50	2,143,400
31 Jul 13	47.65000 +0.82	47.89	46.45	46.79	1,571,000
30 Jul 13	46.83000 +0.68	47.56	46.07	46.60	1,533,900
29 Jul 13	46.15000 +0.35	46.21	45.60	45.81	860,300
26 Jul 13	45.80000 +0.32	45.91	45.31	45.40	672,100
25 Jul 13	45.48000 +0.87	45.51	44.50	44.74	674,900
24 Jul 13	44.61000 -1.00	45.84	44.52	45.65	856,700
23 Jul 13	45.61000 +0.11	46.16	45.15	45.53	463,700
22 Jul 13	45.50000 +0.02	45.81	45.37	45.40	721,200
19 Jul 13	45.48000 +0.69	45.65	44.60	44.70	1,148,400
18 Jul 13	44.79000 -0.34	45.41	44.77	45.07	635,400
17 Jul 13	45.13000 -0.01	45.59	44.66	45.38	1,327,400
16 Jul 13	45.14000 +0.10	45.64	45.06	45.36	921,600
15 Jul 13	45.04000 +0.41	45.23	44.61	44.73	698,700
12 Jul 13	44.63000 +0.28	45.10	44.46	44.68	957,800
11 Jul 13	44.35000 +1.09	44.75	43.93	44.41	1,220,900
10 Jul 13	43.26000 -0.53	44.56	43.19	43.95	1,819,900
09 Jul 13	43.79000 -0.90	44.89	43.76	44.71	1,556,200
08 Jul 13	44.69000 -0.22	45.15	44.64	45.10	927,900
05 Jul 13	44.91000 +0.32	45.20	44.50	45.07	569,300
03 Jul 13	44.59000 -0.22	45.01	44.23	44.84	954,500
02 Jul 13	44.81000 +0.12	45.31	44.60	44.98	717,700
01 Jul 13	44.69000 -0.44	45.51	44.16	45.19	2,526,600
28 Jun 13	45.13000 -1.61	46.29	45.12	46.29	2,121,400
27 Jun 13	46.74000 -0.38	47.48	46.73	47.39	695,500
26 Jun 13	47.12000 -0.12	47.44	47.01	47.17	731,600
25 Jun 13	47.24000 -0.87	48.40	47.18	48.00	1,006,700
24 Jun 13	48.11000 -0.26	48.34	47.17	47.43	1,107,500
21 Jun 13	48.37000 +1.13	48.63	47.14	48.57	2,313,200
20 Jun 13	47.24000 -0.10	47.78	45.32	46.88	1,578,100
19 Jun 13	47.34000 -0.32	48.31	47.31	47.67	623,100
18 Jun 13	47.66000 -0.20	47.93	47.39	47.66	591,900
17 Jun 13	47.86000 +0.52	48.26	47.48	47.79	683,400
14 Jun 13	47.34000 -0.47	47.89	46.97	47.66	506,200
13 Jun 13	47.81000 +1.04	47.91	46.41	46.88	651,100
12 Jun 13	46.77000 -0.03	47.70	46.71	47.26	764,500
11 Jun 13	46.80000 +0.89	46.87	44.95	45.07	1,221,800
10 Jun 13	45.91000 +0.17	46.00	45.38	45.87	596,200
07 Jun 13	45.74000 +0.20	46.47	45.64	46.11	1,299,700
06 Jun 13	45.54000 -1.19	46.50	44.89	46.49	2,713,000
05 Jun 13	46.73000 -0.80	48.16	46.63	47.82	778,300
04 Jun 13	47.53000 +0.31	48.45	47.39	47.64	1,495,000
03 Jun 13	47.22000 -0.78	48.00	45.93	47.96	2,056,200
31 May 13	48.00000 -1.84	49.90	47.95	49.69	1,476,500
30 May 13	49.84000 +0.09	50.13	49.65	49.90	400,600
29 May 13	49.75000 -0.02	50.11	49.60	49.99	857,500
28 May 13	49.77000 +0.34	50.21	49.40	49.85	1,170,700
24 May 13	49.43000 -0.59	49.59	49.05	49.57	611,500
23 May 13	50.02000 +0.30	50.12	49.30	49.49	777,100
22 May 13	49.72000 -0.36	50.81	49.56	50.10	605,800
21 May 13	50.08000 +0.10	50.23	49.59	49.76	540,700
20 May 13	49.98000 -0.09	50.39	49.85	49.99	427,700
17 May 13	50.07000 +0.27	50.28	49.76	49.92	472,800
16 May 13	49.80000 -0.74	50.18	49.37	49.54	1,053,900
15 May 13	50.54000 -0.63	50.94	50.23	50.94	836,600
14 May 13	51.17000 +0.28	51.40	50.78	50.85	725,900
13 May 13	50.89000 +0.12	51.22	50.56	50.57	775,800
10 May 13	50.77000 +0.62	50.82	49.94	50.00	777,800
09 May 13	50.15000 +0.32	50.30	49.41	49.58	1,207,100
08 May 13	49.83000 +2.03	49.83	48.81	49.00	1,640,200
07 May 13	47.80000 +0.31	47.80	47.27	47.49	818,300
06 May 13	47.49000 -0.40	47.89	47.43	47.79	1,008,600
03 May 13	47.89000 +0.27	48.15	47.75	48.05	781,300
02 May 13	47.62000 +0.22	47.84	47.42	47.44	1,040,200
01 May 13	47.40000 -0.62	48.17	47.33	48.00	977,700
30 Apr 13	48.02000 +0.84	48.03	47.29	47.38	1,599,600
29 Apr 13	47.18000 +1.03	47.61	46.95	46.95	1,510,600
26 Apr 13	46.15000 +0.63	46.87	45.22	45.49	1,741,000
25 Apr 13	45.52000 -0.23	46.10	45.42	45.79	1,365,100
24 Apr 13	45.75000 -0.48	46.43	45.72	46.13	923,100
23 Apr 13	46.23000 +0.76	46.60	45.39	45.47	1,124,100
22 Apr 13	45.47000 +1.45	45.60	44.31	44.45	1,225,100
19 Apr 13	44.02000 -0.02	44.37	43.90	44.12	1,299,500
18 Apr 13	44.04000 -0.46	44.74	44.02	44.57	451,200
17 Apr 13	44.50000 -0.39	44.68	44.01	44.68	661,900
16 Apr 13	44.89000 +0.85	45.12	44.62	44.69	1,187,000
15 Apr 13	44.04000 -1.69	45.73	44.04	45.64	1,192,600
12 Apr 13	45.73000 -0.44	46.64	45.60	46.14	707,400
11 Apr 13	46.17000 +0.18	46.77	45.99	46.05	1,129,300
10 Apr 13	45.99000 -0.29	46.29	45.77	46.27	1,239,400
09 Apr 13	46.28000 -0.10	46.83	45.98	45.98	872,400
08 Apr 13	46.38000 -0.39	46.70	46.00	46.53	1,002,600
05 Apr 13	46.77000 +0.28	46.82	45.44	45.75	935,600
04 Apr 13	46.49000 +0.46	46.58	45.79	46.19	663,900
03 Apr 13	46.03000 -0.37	46.55	45.99	46.34	1,461,900
02 Apr 13	46.40000 +0.05	46.75	46.13	46.33	1,470,300
01 Apr 13	46.35000 -0.01	46.67	45.81	46.67	745,300
28 Mar 13	46.36000 +0.49	46.40	45.47	45.85	1,161,500
27 Mar 13	45.87000 +0.58	46.20	45.05	45.16	1,295,100
26 Mar 13	45.29000 +1.74	45.45	43.96	43.96	1,341,000
25 Mar 13	43.55000 -0.61	44.37	43.22	44.31	1,246,700
22 Mar 13	44.16000 -0.19	44.68	44.13	44.42	838,200
21 Mar 13	44.35000 -0.30	44.63	44.19	44.30	899,800
20 Mar 13	44.65000 +0.72	44.73	44.22	44.30	754,100
19 Mar 13	43.93000 +0.34	44.22	43.40	43.74	695,000
18 Mar 13	43.59000 +0.22	43.80	42.91	43.03	987,300
15 Mar 13	43.37000 -0.37	43.93	43.32	43.74	946,100
14 Mar 13	43.74000 +0.35	43.81	43.27	43.56	958,100
13 Mar 13	43.39000 -0.31	43.86	43.33	43.84	1,391,500
12 Mar 13	43.70000 -0.15	43.91	43.42	43.91	1,498,600
11 Mar 13	43.85000 +0.10	44.12	43.46	43.71	1,383,600
08 Mar 13	43.75000 +0.08	44.23	43.63	43.93	802,400
07 Mar 13	43.67000 -1.34	44.85	43.30	44.80	1,794,000
06 Mar 13	45.01000 -0.16	45.65	44.82	45.33	682,800
05 Mar 13	45.17000 +1.06	45.49	44.22	44.22	1,013,700
04 Mar 13	44.11000 +0.48	44.18	43.31	43.31	567,500
01 Mar 13	43.63000 -0.86	44.29	43.43	44.11	1,153,000
28 Feb 13	44.49000 +0.79	44.81	43.60	43.62	1,540,300
27 Feb 13	43.70000 +0.56	43.77	42.76	43.00	516,800
26 Feb 13	43.14000 +0.35	43.46	43.00	43.01	892,400
25 Feb 13	42.79000 -0.34	43.63	42.79	43.28	848,900
22 Feb 13	43.13000 +0.77	43.62	42.78	42.78	1,496,800
21 Feb 13	42.36000 -0.53	42.82	41.98	42.70	852,200
20 Feb 13	42.89000 -0.35	43.81	42.87	43.48	1,325,100
19 Feb 13	43.24000 +0.58	43.31	42.61	43.08	1,420,800
15 Feb 13	42.66000 -0.52	43.37	42.61	43.21	979,200
14 Feb 13	43.18000 -0.36	43.40	42.65	43.26	1,085,000
13 Feb 13	43.54000 -0.11	43.84	43.30	43.79	1,160,100
12 Feb 13	43.65000 +0.05	43.74	43.50	43.52	1,052,100
11 Feb 13	43.60000 -0.49	43.93	43.39	43.91	755,900
08 Feb 13	44.09000 -0.16	44.38	44.00	44.33	788,800
07 Feb 13	44.25000 -0.09	44.50	43.93	44.30	844,400
06 Feb 13	44.34000 +0.04	44.36	44.12	44.24	641,300
05 Feb 13	44.30000 -0.09	44.73	44.15	44.56	1,147,000
04 Feb 13	44.39000 -0.08	44.51	44.03	44.27	971,500
01 Feb 13	44.47000 +0.67	45.17	44.20	44.66	1,429,200
31 Jan 13	43.80000 -3.04	43.97	43.30	43.97	3,358,600
30 Jan 13	46.84000 -0.71	48.05	46.75	47.61	1,467,300
29 Jan 13	47.55000 -0.82	47.99	47.19	47.97	1,679,500
28 Jan 13	48.37000 +0.06	48.43	48.02	48.21	1,123,300
25 Jan 13	48.31000 +2.84	48.47	46.86	46.86	3,285,200
24 Jan 13	45.47000 +0.34	45.62	44.90	45.17	943,500
23 Jan 13	45.13000 +0.13	45.45	44.32	44.86	1,541,100
22 Jan 13	45.00000 +0.41	45.00	44.15	44.78	1,576,800
18 Jan 13	44.59000 +0.22	44.75	44.24	44.50	672,100
17 Jan 13	44.37000 -0.18	44.53	44.04	44.53	911,100
16 Jan 13	44.55000 +0.61	44.65	44.06	44.22	1,078,800
15 Jan 13	43.94000 +0.19	44.11	43.60	43.79	827,300
14 Jan 13	43.75000 +0.09	43.91	43.54	43.77	421,400
11 Jan 13	43.66000 -0.40	44.47	43.50	44.15	805,600
10 Jan 13	44.06000 +0.25	44.19	43.68	44.07	347,000
09 Jan 13	43.81000 +0.35	44.32	43.50	43.51	780,200
08 Jan 13	43.46000 +0.46	43.48	42.89	43.28	752,000
07 Jan 13	43.00000 +0.14	43.13	42.80	42.80	470,300
04 Jan 13	42.86000 +0.15	43.06	42.62	42.70	408,800
03 Jan 13	42.71000 +0.23	42.79	42.35	42.40	673,500
02 Jan 13	42.48000 +0.91	42.80	42.15	42.45	645,800
31 Dec 12	41.57000 +0.66	41.77	40.80	40.91	639,300
28 Dec 12	40.91000 -0.31	41.38	40.81	41.03	380,400
27 Dec 12	41.22000 +0.09	41.41	40.70	41.20	571,700
26 Dec 12	41.13000 -0.37	41.61	41.00	41.61	381,700
24 Dec 12	41.50000 -0.02	41.61	41.35	41.45	183,000
21 Dec 12	41.52000 -0.72	41.60	40.85	41.55	1,724,000
20 Dec 12	42.24000 +0.12	42.94	41.97	42.19	606,600
19 Dec 12	42.12000 -0.65	42.91	42.12	42.72	551,100
18 Dec 12	42.77000 +0.34	42.85	42.19	42.50	574,400
17 Dec 12	42.43000 +0.46	42.57	42.01	42.04	563,400
14 Dec 12	41.97000 +0.29	42.23	41.36	41.71	680,700
13 Dec 12	41.68000 -0.80	42.57	41.54	42.54	684,600
12 Dec 12	42.48000 +0.40	42.92	42.33	42.35	795,800
11 Dec 12	42.08000 +0.54	42.18	41.55	41.64	811,800
10 Dec 12	41.54000 +0.01	41.73	41.43	41.45	569,300
07 Dec 12	41.53000 +0.40	41.81	41.22	41.31	678,200
06 Dec 12	41.13000 +0.43	41.30	40.74	40.84	654,900
05 Dec 12	40.70000 -0.16	41.22	40.62	40.94	684,900
04 Dec 12	40.86000 +0.18	41.03	40.55	40.76	489,200
03 Dec 12	40.68000 -0.41	41.32	40.56	41.24	931,300
30 Nov 12	41.09000 -0.19	41.41	40.90	41.26	5,949,300
29 Nov 12	41.28000 +0.11	41.48	40.56	41.42	1,615,200
28 Nov 12	41.17000 +0.03	41.19	40.68	41.03	1,186,100
27 Nov 12	41.14000 +0.63	41.48	40.55	40.55	1,910,400
26 Nov 12	40.51000 +0.01	40.53	40.00	40.36	1,488,500
23 Nov 12	40.50000 +0.44	40.57	39.93	40.26	591,300
21 Nov 12	40.06000 -0.13	40.26	39.71	40.14	1,495,500
20 Nov 12	40.19000 -0.53	40.36	39.73	40.34	2,078,800
19 Nov 12	40.72000 +1.62	40.73	39.40	39.61	1,772,200
16 Nov 12	39.10000 +0.12	39.32	38.08	38.61	1,955,200
15 Nov 12	38.98000 +0.16	39.31	38.71	38.82	2,083,800
14 Nov 12	38.82000 -0.55	39.66	38.72	39.42	1,197,100
13 Nov 12	39.37000 -0.51	39.91	39.31	39.76	1,051,500
12 Nov 12	39.88000 -0.85	40.98	39.31	40.98	1,262,500
09 Nov 12	40.73000 +0.19	41.01	40.38	40.50	878,300
08 Nov 12	40.54000 -0.58	41.19	40.35	41.00	811,600
07 Nov 12	41.12000 -0.43	41.47	40.66	41.30	1,059,400
06 Nov 12	41.55000 +0.77	41.84	40.94	41.29	1,183,400
05 Nov 12	40.78000 +0.46	40.88	40.26	40.32	860,900
02 Nov 12	40.32000 -0.44	40.96	40.31	40.96	1,258,900
01 Nov 12	40.76000 +0.82	40.97	39.59	40.03	1,736,300
31 Oct 12	39.94000 +0.02	40.48	39.29	39.86	1,708,000
26 Oct 12	39.92000 -1.42	41.84	38.29	41.14	4,521,800
25 Oct 12	41.34000 -0.55	41.95	40.96	41.59	2,584,700
24 Oct 12	41.89000 +1.19	42.30	40.80	40.87	2,214,200
23 Oct 12	40.70000 +0.27	40.87	40.02	40.20	1,403,900
22 Oct 12	40.43000 +0.32	40.54	39.80	40.02	1,184,100
19 Oct 12	40.11000 -0.54	40.72	39.99	40.55	1,232,300
18 Oct 12	40.65000 -0.40	41.10	40.43	41.05	1,003,200
17 Oct 12	41.05000 +0.12	41.21	40.58	40.90	636,800
16 Oct 12	40.93000 +0.51	41.15	40.42	40.52	649,200
15 Oct 12	40.42000 +0.31	40.45	40.01	40.20	536,900
12 Oct 12	40.11000 -0.02	40.34	39.99	40.13	489,500
11 Oct 12	40.13000 +0.29	40.44	40.12	40.24	682,400
10 Oct 12	39.84000 -0.08	40.07	39.58	39.84	939,100
09 Oct 12	39.92000 -0.82	40.55	39.82	40.55	1,161,400
08 Oct 12	40.74000 -0.19	41.08	40.61	40.99	463,400
05 Oct 12	40.93000 +0.01	41.53	40.82	41.10	773,900
04 Oct 12	40.92000 +0.08	41.22	40.14	40.91	1,602,400
03 Oct 12	40.84000 -0.24	41.19	40.80	41.19	1,522,500
02 Oct 12	41.08000 +0.70	41.24	40.48	40.55	1,001,600
01 Oct 12	40.38000 -0.09	40.83	40.17	40.64	1,363,800
28 Sep 12	40.47000 +0.17	40.68	40.04	40.35	1,052,200
27 Sep 12	40.30000 +0.29	40.62	39.93	40.23	904,300
26 Sep 12	40.01000 +0.00	40.40	39.84	39.99	850,600
25 Sep 12	40.01000 +0.31	40.62	39.99	40.11	975,300
24 Sep 12	39.70000 +0.42	39.84	39.07	39.19	675,900
21 Sep 12	39.28000 -0.05	39.80	39.27	39.80	1,218,600
20 Sep 12	39.33000 +0.05	39.42	38.86	39.03	452,100
19 Sep 12	39.28000 +0.28	39.41	38.94	39.01	434,400
18 Sep 12	39.00000 +0.00	39.36	38.87	39.00	980,600
17 Sep 12	39.00000 -0.62	39.20	38.82	38.98	1,377,100
14 Sep 12	39.62000 -0.16	39.90	39.29	39.83	941,500
13 Sep 12	39.78000 +0.28	39.99	39.28	39.72	800,900
12 Sep 12	39.50000 -0.01	39.89	39.44	39.73	620,600
11 Sep 12	39.51000 +0.12	39.58	39.27	39.39	783,000
10 Sep 12	39.39000 -0.31	39.78	39.32	39.63	847,800
07 Sep 12	39.70000 +0.17	39.79	39.28	39.39	839,300
06 Sep 12	39.53000 +1.08	39.67	38.71	38.72	1,073,500
05 Sep 12	38.45000 -0.74	38.63	38.00	38.45	1,192,500
04 Sep 12	39.19000 +1.62	39.61	37.74	37.78	1,652,400
31 Aug 12	37.57000 +0.14	37.79	37.31	37.73	676,500
30 Aug 12	37.43000 -0.31	37.56	37.23	37.43	638,900
29 Aug 12	37.74000 +0.23	37.85	37.40	37.46	567,400
28 Aug 12	37.51000 +0.16	37.59	37.22	37.30	910,400
27 Aug 12	37.35000 +0.12	37.49	37.07	37.30	716,100
24 Aug 12	37.23000 +0.44	37.31	36.65	36.83	503,900
23 Aug 12	36.79000 -0.27	37.02	36.48	36.98	661,700
22 Aug 12	37.06000 -0.55	37.45	36.69	37.39	849,600
21 Aug 12	37.61000 +0.45	37.81	37.16	37.35	933,000
20 Aug 12	37.16000 +0.26	37.33	36.77	36.77	1,049,700
17 Aug 12	36.90000 +0.02	37.00	36.52	36.94	818,100
16 Aug 12	36.88000 +0.09	37.00	36.30	36.87	782,700
15 Aug 12	36.79000 +0.34	36.86	36.32	36.37	419,200
14 Aug 12	36.45000 +0.19	36.67	36.31	36.42	539,200
13 Aug 12	36.26000 +0.37	36.26	35.73	35.99	746,800
10 Aug 12	35.89000 +0.13	35.98	35.62	35.70	914,100
09 Aug 12	35.76000 +0.17	35.97	35.58	35.74	1,242,500
08 Aug 12	35.59000 -0.19	36.15	35.48	35.82	958,400
07 Aug 12	35.78000 +0.49	36.34	35.39	35.61	1,414,900
06 Aug 12	35.29000 -0.36	35.93	35.23	35.67	1,344,800
03 Aug 12	35.65000 +3.82	36.00	34.50	34.61	2,954,000
02 Aug 12	31.83000 +0.22	31.99	30.98	31.28	963,600
01 Aug 12	31.61000 +0.05	31.99	31.50	31.87	491,000
31 Jul 12	31.56000 -0.16	32.10	31.55	31.75	617,500
30 Jul 12	31.72000 -0.14	32.06	31.55	31.96	728,500
27 Jul 12	31.86000 +1.18	32.09	30.98	30.98	739,900
26 Jul 12	30.68000 -0.19	31.34	30.52	31.11	744,200
25 Jul 12	30.87000 +0.19	31.06	30.63	30.64	503,600
24 Jul 12	30.68000 +0.05	30.84	30.45	30.58	580,900
23 Jul 12	30.63000 -0.68	30.73	30.39	30.72	406,000
20 Jul 12	31.31000 -0.61	31.98	31.08	31.71	656,600
19 Jul 12	31.92000 -0.38	32.10	31.42	32.05	737,600
18 Jul 12	32.30000 -0.07	32.48	32.06	32.26	618,200
17 Jul 12	32.37000 +0.69	32.40	31.80	31.91	626,500
16 Jul 12	31.68000 -0.19	31.83	31.46	31.78	539,800
13 Jul 12	31.87000 +0.46	31.97	31.43	31.55	600,300
12 Jul 12	31.41000 +0.14	31.50	31.04	31.04	678,200
11 Jul 12	31.27000 +0.42	31.34	30.70	30.85	602,500
10 Jul 12	30.85000 -0.16	31.53	30.77	31.00	699,200
09 Jul 12	31.01000 +0.15	31.06	30.80	30.83	745,200
06 Jul 12	30.86000 -0.07	30.94	30.50	30.69	443,500
05 Jul 12	30.93000 -0.01	31.11	30.74	30.80	847,500
03 Jul 12	30.94000 -0.25	31.16	30.86	31.14	430,100
02 Jul 12	31.19000 -0.01	31.19	30.84	31.09	768,100
29 Jun 12	31.20000 +0.97	31.59	31.15	31.15	1,231,100
28 Jun 12	30.23000 -0.31	30.59	29.82	30.55	1,375,500
27 Jun 12	30.54000 +0.06	30.83	30.46	30.52	613,700
26 Jun 12	30.48000 -0.06	30.67	30.18	30.58	507,700
25 Jun 12	30.54000 -0.89	31.08	30.44	31.05	639,200
22 Jun 12	31.43000 +0.45	31.55	30.86	31.00	857,000
21 Jun 12	30.98000 -1.38	32.44	30.95	32.42	776,200
20 Jun 12	32.36000 -0.10	32.52	32.21	32.41	911,600
19 Jun 12	32.46000 +0.40	32.88	31.80	31.96	1,647,400
18 Jun 12	32.06000 +0.27	32.12	31.48	31.62	1,060,700
15 Jun 12	31.79000 +0.00	31.98	31.65	31.82	1,329,000
14 Jun 12	31.79000 -0.18	32.00	31.61	31.92	1,306,800
13 Jun 12	31.97000 -0.20	32.47	31.87	32.10	476,000
12 Jun 12	32.17000 +0.50	32.30	31.73	31.83	1,260,300
11 Jun 12	31.67000 -0.38	32.44	31.66	32.42	535,100
08 Jun 12	32.05000 +0.09	32.09	31.38	31.70	1,227,400
07 Jun 12	31.96000 +0.20	32.23	31.91	32.17	1,004,100
06 Jun 12	31.76000 +0.89	31.84	31.08	31.10	802,600
05 Jun 12	30.87000 +0.45	30.98	29.87	29.97	1,064,900
04 Jun 12	30.42000 -0.14	30.63	30.02	30.51	1,223,100
01 Jun 12	30.56000 -0.42	30.89	30.24	30.44	1,377,600
31 May 12	30.98000 -0.14	31.15	30.60	31.00	1,175,400
30 May 12	31.12000 -0.27	31.19	30.79	31.07	1,355,600
29 May 12	31.39000 -0.19	31.78	31.24	31.58	1,606,100
25 May 12	31.58000 -0.51	31.97	31.41	31.89	1,051,900
24 May 12	32.09000 -0.05	32.16	31.74	32.10	1,065,400
23 May 12	32.14000 -0.03	32.18	31.70	31.96	839,000
22 May 12	32.17000 -0.05	32.64	31.93	32.26	805,100
21 May 12	32.22000 +0.57	32.24	31.32	31.75	1,192,700
18 May 12	31.65000 -0.45	32.42	31.65	32.25	1,016,500
17 May 12	32.10000 -1.11	33.04	32.10	33.04	1,072,300
16 May 12	33.21000 -0.82	33.63	33.01	33.53	1,287,300
15 May 12	34.03000 +0.67	34.17	33.87	34.01	1,318,000
14 May 12	33.36000 -0.35	33.52	33.05	33.38	1,512,300
11 May 12	33.71000 -0.49	34.10	33.65	33.94	679,200
10 May 12	34.20000 +0.64	34.40	33.80	33.86	1,229,200
09 May 12	33.56000 +0.14	33.74	32.93	33.07	1,323,200
08 May 12	33.42000 -0.38	33.56	32.88	33.27	1,617,600
07 May 12	33.80000 -0.01	33.89	33.25	33.60	1,060,000
04 May 12	33.81000 -0.59	34.10	33.69	33.92	1,831,100
03 May 12	34.40000 -0.61	34.86	34.34	34.79	911,600
02 May 12	35.01000 +0.57	35.13	33.91	34.09	1,762,200
01 May 12	34.44000 +0.43	34.59	33.29	33.64	1,348,300
30 Apr 12	34.01000 -0.10	34.31	33.74	33.80	1,562,700
27 Apr 12	34.11000 +2.06	34.50	33.13	34.15	2,868,200
26 Apr 12	32.05000 +0.34	32.15	31.36	31.59	928,100
25 Apr 12	31.71000 +0.46	31.91	31.37	31.59	726,100
24 Apr 12	31.25000 +0.78	31.42	30.71	30.71	1,063,900
23 Apr 12	30.47000 -0.03	30.51	30.08	30.26	803,900
20 Apr 12	30.50000 +0.27	30.73	30.34	30.34	476,400
19 Apr 12	30.23000 -0.20	30.60	29.98	30.47	987,400
18 Apr 12	30.43000 -0.05	30.72	30.37	30.40	490,500
17 Apr 12	30.48000 +0.49	30.58	30.17	30.17	707,600
16 Apr 12	29.99000 -0.30	30.37	29.70	30.37	1,117,400
13 Apr 12	30.29000 -0.54	31.04	30.21	30.90	1,241,500
12 Apr 12	30.83000 +0.31	30.94	30.60	30.60	617,000
11 Apr 12	30.52000 +0.68	30.57	30.22	30.22	852,100
10 Apr 12	29.84000 -0.53	30.40	29.79	30.34	572,200
09 Apr 12	30.37000 -0.37	30.47	30.11	30.26	598,600
05 Apr 12	30.74000 -0.11	30.80	30.57	30.75	572,700
04 Apr 12	30.85000 -0.67	31.42	30.73	31.39	1,224,100
03 Apr 12	31.52000 +0.45	31.66	31.12	31.17	816,300
02 Apr 12	31.07000 +0.16	31.41	31.03	31.09	853,100
30 Mar 12	30.91000 -0.08	31.33	30.91	31.25	728,400
29 Mar 12	30.99000 +0.03	31.09	30.59	30.80	538,500
28 Mar 12	30.96000 -0.54	31.10	30.53	31.07	1,176,200
27 Mar 12	31.50000 -0.49	32.00	31.35	32.00	1,317,400
26 Mar 12	31.99000 +0.29	32.00	31.76	31.81	852,700
23 Mar 12	31.70000 +0.27	31.80	31.45	31.64	417,300
22 Mar 12	31.43000 -0.21	31.50	31.11	31.34	534,900
21 Mar 12	31.64000 -0.22	31.90	31.44	31.89	662,900
20 Mar 12	31.86000 -0.11	32.03	31.71	31.83	508,900
19 Mar 12	31.97000 +0.41	32.13	31.55	31.56	1,011,100
16 Mar 12	31.56000 -0.04	31.93	31.51	31.66	1,000,200
15 Mar 12	31.60000 +0.13	31.64	31.02	31.41	771,800
14 Mar 12	31.47000 +0.47	31.50	30.89	31.00	1,513,200
13 Mar 12	31.00000 +0.86	31.00	30.18	30.31	968,000
12 Mar 12	30.14000 +0.16	30.30	29.92	29.99	758,000
09 Mar 12	29.98000 +0.15	30.19	29.67	29.78	484,100
08 Mar 12	29.83000 +0.58	29.91	29.50	29.60	603,100
07 Mar 12	29.25000 +0.20	29.42	28.94	29.16	770,800
06 Mar 12	29.05000 -0.74	29.50	29.00	29.50	639,800
05 Mar 12	29.79000 -0.27	30.28	29.71	30.16	881,100
02 Mar 12	30.06000 +0.21	30.20	29.61	29.76	1,641,800
01 Mar 12	29.85000 +0.55	29.96	29.54	29.66	908,800
29 Feb 12	29.30000 -0.14	29.80	29.23	29.65	999,900
28 Feb 12	29.44000 +0.02	29.67	29.28	29.40	701,800
27 Feb 12	29.42000 +0.00	29.53	28.77	29.14	729,800
24 Feb 12	29.42000 +0.54	29.42	28.94	29.04	891,700
23 Feb 12	28.88000 -0.09	29.05	28.76	29.01	741,600
22 Feb 12	28.97000 +0.03	29.30	28.84	28.94	647,400
21 Feb 12	28.94000 -0.17	29.36	28.73	29.11	752,000
17 Feb 12	29.11000 -0.30	29.58	29.08	29.49	455,000
16 Feb 12	29.41000 +0.01	29.47	28.97	29.41	956,800
15 Feb 12	29.40000 +0.05	29.89	29.21	29.37	778,100
14 Feb 12	29.35000 -0.53	29.59	29.24	29.59	700,300
13 Feb 12	29.88000 +0.15	29.96	29.61	29.92	461,400
10 Feb 12	29.73000 -0.19	29.81	29.48	29.62	699,900
09 Feb 12	29.92000 +0.19	29.95	29.50	29.77	866,900
08 Feb 12	29.73000 +0.05	29.77	29.42	29.64	612,900
07 Feb 12	29.68000 +0.33	29.74	29.15	29.24	909,600
06 Feb 12	29.35000 -0.25	29.59	29.18	29.39	808,500
03 Feb 12	29.60000 +0.42	29.66	29.16	29.35	778,300
02 Feb 12	29.18000 +0.04	29.44	29.09	29.30	888,300
01 Feb 12	29.14000 +0.11	29.51	28.67	29.03	1,209,100
31 Jan 12	29.03000 -0.26	29.43	28.90	29.14	924,500
30 Jan 12	29.29000 -0.77	29.65	29.23	29.45	1,497,000
27 Jan 12	30.06000 +2.85	30.80	28.94	29.04	3,350,400
26 Jan 12	27.21000 -0.18	27.74	27.09	27.58	1,027,500
25 Jan 12	27.39000 +0.53	27.45	26.46	26.62	730,700
24 Jan 12	26.86000 +0.15	27.03	26.38	26.53	946,700
23 Jan 12	26.71000 +0.68	26.73	26.03	26.03	1,277,600
20 Jan 12	26.03000 -0.34	26.17	25.80	26.16	717,700
19 Jan 12	26.37000 +0.37	26.60	25.98	26.15	1,737,800
18 Jan 12	26.00000 -0.13	26.07	25.69	25.85	1,059,500
17 Jan 12	26.13000 +0.33	26.38	26.04	26.22	835,700
13 Jan 12	25.80000 -0.25	25.95	25.64	25.85	1,087,400
12 Jan 12	26.05000 -0.42	26.47	25.99	26.40	966,500
11 Jan 12	26.47000 +0.33	26.50	25.98	25.98	765,800
10 Jan 12	26.14000 +1.32	26.14	25.38	25.50	1,405,000
09 Jan 12	24.82000 -0.10	25.02	24.60	25.01	663,400
06 Jan 12	24.92000 +0.11	25.07	24.82	24.96	825,200
05 Jan 12	24.81000 -0.17	24.90	24.41	24.76	1,219,800
04 Jan 12	24.98000 -0.63	25.44	24.97	25.44	1,080,400
03 Jan 12	25.61000 +0.21	26.12	25.57	25.75	891,800
30 Dec 11	25.40000 +0.08	25.65	25.22	25.35	455,500
29 Dec 11	25.32000 +0.33	25.38	24.88	25.09	534,400
28 Dec 11	24.99000 -0.25	25.34	24.96	25.23	461,600
27 Dec 11	25.24000 -0.04	25.46	25.18	25.24	698,100
23 Dec 11	25.28000 -0.16	25.54	25.21	25.50	504,800
22 Dec 11	25.44000 +0.09	25.63	25.26	25.35	636,300
21 Dec 11	25.35000 -0.05	25.46	25.10	25.42	655,800
20 Dec 11	25.40000 +1.07	25.51	25.03	25.19	1,413,100
19 Dec 11	24.33000 -0.39	24.81	24.27	24.65	1,489,800
16 Dec 11	24.72000 +0.45	24.90	24.58	24.74	2,492,400
15 Dec 11	24.27000 +0.81	24.32	23.89	24.01	1,588,600
14 Dec 11	23.46000 -0.60	23.76	23.37	23.76	2,045,100
13 Dec 11	24.06000 -0.58	24.83	23.93	24.81	1,765,100
12 Dec 11	24.64000 -0.45	24.96	24.58	24.86	1,244,300
09 Dec 11	25.09000 +0.10	25.22	24.95	25.08	1,084,400
08 Dec 11	24.99000 -0.44	25.39	24.95	25.39	988,300
07 Dec 11	25.43000 +0.01	25.51	24.87	25.25	1,024,800
06 Dec 11	25.42000 -0.54	25.63	25.14	25.46	1,003,000
05 Dec 11	25.96000 +0.18	26.18	25.83	26.10	995,600
02 Dec 11	25.78000 -0.03	26.20	25.75	26.10	1,553,300
01 Dec 11	25.81000 -0.24	26.14	25.73	25.98	1,145,000
30 Nov 11	26.05000 +0.66	26.28	25.96	26.10	1,509,900
29 Nov 11	25.39000 -0.50	25.83	25.33	25.81	1,003,100
28 Nov 11	25.89000 +0.90	25.96	25.41	25.63	985,700
25 Nov 11	24.99000 -0.23	25.16	24.79	24.88	422,800
23 Nov 11	25.22000 -0.36	25.41	25.14	25.33	750,700
22 Nov 11	25.58000 -0.31	25.94	25.53	25.75	987,000
21 Nov 11	25.89000 -0.59	26.24	25.78	26.10	1,237,300
18 Nov 11	26.48000 -0.26	27.03	26.44	27.03	742,500
17 Nov 11	26.74000 -0.84	27.54	26.65	27.54	1,219,400
16 Nov 11	27.58000 -0.29	27.98	27.46	27.55	705,300
15 Nov 11	27.87000 +0.15	28.11	27.79	27.81	1,199,600
14 Nov 11	27.72000 -0.32	27.96	27.50	27.94	783,800
11 Nov 11	28.04000 +0.25	28.31	27.69	28.07	1,036,600
10 Nov 11	27.79000 -0.40	28.37	27.69	28.37	1,555,200
09 Nov 11	28.19000 -1.32	28.85	28.10	28.69	648,500
08 Nov 11	29.51000 +0.10	29.61	28.90	29.40	780,400
07 Nov 11	29.41000 +0.18	29.43	28.50	29.00	1,041,200
04 Nov 11	29.23000 +0.50	29.46	28.56	28.56	1,179,200
03 Nov 11	28.73000 +0.49	29.13	28.27	28.44	1,868,900
02 Nov 11	28.24000 +0.39	28.45	27.96	28.13	929,800
01 Nov 11	27.85000 -0.45	28.10	27.52	27.56	1,338,700
31 Oct 11	28.30000 -0.81	28.78	28.19	28.68	1,070,900
28 Oct 11	29.11000 +0.48	29.19	28.37	28.54	1,712,500
27 Oct 11	28.63000 +1.37	28.73	27.45	27.81	2,522,900
26 Oct 11	27.26000 -0.11	27.54	26.68	27.49	1,782,300
25 Oct 11	27.37000 -4.33	28.88	26.01	26.58	6,795,700
24 Oct 11	31.70000 +0.61	31.99	31.01	31.07	1,196,700
21 Oct 11	31.09000 +0.86	31.20	30.22	30.40	820,500
20 Oct 11	30.23000 +0.26	30.32	29.56	29.95	880,000
19 Oct 11	29.97000 -0.26	30.52	29.97	30.15	761,300
18 Oct 11	30.23000 +0.57	30.55	29.58	29.72	731,700
17 Oct 11	29.66000 -0.75	30.56	29.56	30.36	756,000
14 Oct 11	30.41000 +0.14	30.78	30.21	30.75	402,200
13 Oct 11	30.27000 +0.05	30.42	30.00	30.26	765,800
12 Oct 11	30.22000 +0.60	30.64	29.87	29.97	618,100
11 Oct 11	29.62000 -0.59	30.26	29.56	29.94	708,600
10 Oct 11	30.21000 +0.54	30.35	29.79	30.00	489,500
07 Oct 11	29.67000 -0.25	30.21	29.62	29.99	876,000
06 Oct 11	29.92000 +1.42	29.97	28.56	28.56	1,075,800
05 Oct 11	28.50000 +0.75	28.63	27.68	27.90	1,002,400
04 Oct 11	27.75000 +0.70	27.77	26.92	26.94	1,596,600
03 Oct 11	27.05000 -1.74	28.69	27.05	28.57	1,037,200
30 Sep 11	28.79000 -0.38	29.29	28.64	28.86	738,900
29 Sep 11	29.17000 +0.32	29.54	28.65	29.30	639,500
28 Sep 11	28.85000 -0.66	29.61	28.79	29.53	759,400
27 Sep 11	29.51000 +0.77	29.98	28.93	29.10	672,000
26 Sep 11	28.74000 +0.07	28.78	27.97	28.54	825,400
23 Sep 11	28.67000 +0.77	28.78	27.84	27.84	942,200
22 Sep 11	27.90000 -0.72	28.37	27.60	28.18	1,491,800
21 Sep 11	28.62000 -0.37	29.15	28.43	29.12	1,949,000
20 Sep 11	28.99000 -0.07	29.60	28.96	29.10	716,700
19 Sep 11	29.06000 -0.72	29.30	28.81	29.18	924,000
16 Sep 11	29.78000 +0.38	29.80	29.40	29.60	794,300
15 Sep 11	29.40000 -0.10	29.62	29.00	29.62	778,200
14 Sep 11	29.50000 +0.12	29.75	28.85	29.37	1,338,700
13 Sep 11	29.38000 +0.67	29.45	28.86	28.97	652,200
12 Sep 11	28.71000 -0.21	28.73	27.92	28.39	849,600
09 Sep 11	28.92000 -0.84	29.78	28.75	29.75	1,044,900
08 Sep 11	29.76000 -0.54	30.40	29.74	30.02	632,600
07 Sep 11	30.30000 +0.93	30.43	29.81	29.86	581,500
06 Sep 11	29.37000 -0.67	29.57	28.94	29.32	872,400
02 Sep 11	30.04000 -1.03	30.61	29.85	30.42	681,500
01 Sep 11	31.07000 +0.10	31.56	30.90	31.14	827,700
31 Aug 11	30.97000 +0.55	31.24	30.56	30.56	1,400,300
30 Aug 11	30.42000 +0.24	30.57	29.88	30.04	1,118,600
29 Aug 11	30.18000 +0.60	30.28	29.78	29.93	961,100
26 Aug 11	29.58000 +0.58	29.61	28.35	28.76	812,900
25 Aug 11	29.00000 -0.70	29.81	28.84	29.62	1,118,700
24 Aug 11	29.70000 +0.41	29.85	29.16	29.16	849,900
23 Aug 11	29.29000 +1.08	29.29	28.28	28.40	1,229,700
22 Aug 11	28.21000 +0.40	28.50	27.95	28.42	1,117,400
19 Aug 11	27.81000 +0.26	28.24	27.37	27.37	1,139,600
18 Aug 11	27.55000 -1.50	28.50	27.37	28.36	1,302,000
17 Aug 11	29.05000 -0.06	29.57	28.75	29.40	818,200
16 Aug 11	29.11000 -0.15	29.35	28.90	28.98	933,500
15 Aug 11	29.26000 +0.57	29.38	28.91	28.99	1,202,200
12 Aug 11	28.69000 +0.48	28.96	28.14	28.42	1,240,700
11 Aug 11	28.21000 +1.53	28.49	26.65	26.78	1,444,200
10 Aug 11	26.68000 -0.42	27.63	26.57	26.75	2,333,400
09 Aug 11	27.10000 +1.34	27.29	25.93	26.39	2,861,200
08 Aug 11	25.76000 -2.41	27.71	25.75	27.71	2,180,600
05 Aug 11	28.17000 +0.05	29.16	28.12	28.39	4,408,100
04 Aug 11	28.12000 -1.27	29.11	28.11	28.96	1,769,700
03 Aug 11	29.39000 +0.06	29.49	28.75	29.24	1,600,400
02 Aug 11	29.33000 -0.85	29.98	29.31	29.78	994,200
01 Aug 11	30.18000 -0.11	30.65	29.76	30.55	1,666,400
29 Jul 11	30.29000 -0.17	30.55	29.84	29.98	1,044,700
28 Jul 11	30.46000 -0.16	30.68	30.31	30.54	905,700
27 Jul 11	30.62000 -0.72	31.30	30.59	31.11	702,500
26 Jul 11	31.34000 -0.13	31.57	31.15	31.51	666,900
25 Jul 11	31.47000 -0.50	31.78	31.45	31.66	1,148,900
22 Jul 11	31.97000 -0.08	32.18	31.94	32.00	609,700
21 Jul 11	32.05000 -0.28	32.21	31.88	32.21	1,602,800
20 Jul 11	32.33000 -0.02	32.50	32.05	32.45	956,000
19 Jul 11	32.35000 +0.07	32.51	32.13	32.42	956,000
18 Jul 11	32.28000 -0.74	32.86	31.97	32.84	908,700
15 Jul 11	33.02000 -0.15	33.26	32.69	33.26	1,061,100
14 Jul 11	33.17000 +1.02	35.32	32.15	32.18	5,816,600
13 Jul 11	32.15000 +1.80	32.48	31.28	31.29	2,929,900
12 Jul 11	30.35000 +0.16	30.83	30.13	30.20	826,000
11 Jul 11	30.19000 -0.45	30.44	30.13	30.32	497,500
08 Jul 11	30.64000 -0.34	30.74	30.47	30.66	431,900
07 Jul 11	30.98000 -0.01	31.01	30.74	31.01	626,600
06 Jul 11	30.99000 -0.04	31.12	30.69	30.95	707,900
05 Jul 11	31.03000 +0.01	31.04	30.82	31.02	607,200
01 Jul 11	31.02000 +0.07	31.03	30.70	30.77	1,124,000
30 Jun 11	30.95000 +0.31	31.36	30.86	31.11	1,295,600
29 Jun 11	30.64000 +0.48	30.75	30.17	30.28	731,600
28 Jun 11	30.16000 +0.21	30.35	29.96	30.00	677,600
27 Jun 11	29.95000 -0.10	30.17	29.88	29.94	1,080,400
24 Jun 11	30.05000 -0.29	30.35	29.96	30.35	819,300
23 Jun 11	30.34000 -0.36	30.40	29.66	30.33	981,100
22 Jun 11	30.70000 -1.18	31.63	30.66	31.63	1,425,400
21 Jun 11	31.88000 +0.60	31.94	31.54	31.62	673,300
20 Jun 11	31.28000 +0.26	31.50	31.04	31.04	631,000
17 Jun 11	31.02000 +0.34	31.36	30.90	30.96	1,060,700
16 Jun 11	30.68000 +0.23	30.74	30.32	30.38	746,800
15 Jun 11	30.45000 -0.75	31.30	30.44	30.96	762,200
14 Jun 11	31.20000 +0.61	31.36	30.79	30.80	636,200
13 Jun 11	30.59000 +0.02	30.69	30.34	30.60	521,200
10 Jun 11	30.57000 -0.37	30.99	30.43	30.78	583,900
09 Jun 11	30.94000 -0.06	31.09	30.85	31.09	755,100
08 Jun 11	31.00000 -0.11	31.07	30.73	31.00	819,200
07 Jun 11	31.11000 +0.03	31.28	30.82	31.07	712,400
06 Jun 11	31.08000 -0.69	31.75	31.08	31.64	611,500
03 Jun 11	31.77000 +0.34	31.84	31.47	31.55	1,253,900
02 Jun 11	31.43000 -0.09	31.55	31.11	31.52	631,900
01 Jun 11	31.52000 -0.68	32.30	31.46	32.18	802,200
31 May 11	32.20000 +0.12	32.35	31.90	32.10	814,300
27 May 11	32.08000 +0.05	32.54	32.04	32.31	1,035,100
26 May 11	32.03000 +0.68	32.07	31.58	31.63	1,263,800
25 May 11	31.35000 +0.19	31.44	30.97	31.14	820,300
24 May 11	31.16000 +0.42	31.43	30.72	30.85	1,550,000
23 May 11	30.74000 -0.59	30.94	30.52	30.94	663,300
20 May 11	31.33000 -0.38	31.72	31.27	31.67	854,100
19 May 11	31.71000 +0.20	31.95	31.62	31.73	2,262,600
18 May 11	31.51000 +0.05	31.86	31.36	31.68	1,249,000
17 May 11	31.46000 +0.01	31.46	31.12	31.41	594,000
16 May 11	31.45000 -0.07	31.55	31.20	31.35	1,101,500
13 May 11	31.52000 -0.93	32.30	31.15	32.27	1,785,000
12 May 11	32.45000 +0.24	32.47	31.84	32.16	573,000
11 May 11	32.21000 -0.29	32.50	32.04	32.41	496,300
10 May 11	32.50000 +0.28	32.51	32.15	32.23	485,200
09 May 11	32.22000 -0.08	32.39	32.11	32.21	981,600
06 May 11	32.30000 +0.56	32.50	32.08	32.26	1,126,400
05 May 11	31.74000 +0.03	31.99	31.41	31.48	832,800
04 May 11	31.71000 -0.23	32.05	31.71	31.91	813,000
03 May 11	31.94000 -0.06	32.00	31.82	31.89	836,400
02 May 11	32.00000 +0.11	32.11	31.77	31.84	1,177,200
29 Apr 11	31.89000 -1.72	32.39	31.15	32.26	3,132,200
28 Apr 11	33.61000 -0.31	33.89	33.52	33.59	1,222,900
27 Apr 11	33.92000 +0.43	33.92	33.43	33.53	697,800
26 Apr 11	33.49000 +0.34	33.73	33.20	33.29	533,000
25 Apr 11	33.15000 -0.31	33.44	32.97	33.38	387,400
21 Apr 11	33.46000 +0.26	33.64	33.22	33.25	491,500
20 Apr 11	33.20000 +0.39	33.24	32.98	33.00	639,300
19 Apr 11	32.81000 +0.15	32.81	32.54	32.63	748,700
18 Apr 11	32.66000 +0.08	32.74	32.40	32.51	1,545,800
15 Apr 11	32.58000 +0.27	32.69	32.30	32.32	786,200
14 Apr 11	32.31000 +0.11	32.40	31.98	32.20	1,442,000
13 Apr 11	32.20000 +0.45	32.26	31.96	32.06	2,069,500
12 Apr 11	31.75000 +0.34	31.75	31.20	31.31	1,151,000
11 Apr 11	31.41000 +0.12	31.52	31.21	31.35	653,000
08 Apr 11	31.29000 +0.29	31.44	31.17	31.21	1,047,300
07 Apr 11	31.00000 -0.18	31.29	30.93	31.13	925,900
06 Apr 11	31.18000 +1.15	31.45	30.54	30.55	1,492,900
05 Apr 11	30.03000 +0.41	30.07	29.45	29.52	1,353,300
04 Apr 11	29.62000 -0.21	29.99	29.46	29.90	1,105,600
01 Apr 11	29.83000 -0.17	30.22	29.73	30.22	1,085,000
31 Mar 11	30.00000 +0.05	30.09	29.80	29.92	864,400
30 Mar 11	29.95000 -0.14	30.21	29.91	30.12	857,800
29 Mar 11	30.09000 +0.06	30.31	29.91	29.97	955,500
28 Mar 11	30.03000 -0.02	30.26	30.01	30.15	918,600
25 Mar 11	30.05000 +0.37	30.28	29.65	29.69	674,200
24 Mar 11	29.68000 -0.04	29.83	29.24	29.76	1,517,700
23 Mar 11	29.72000 -0.74	30.33	29.54	30.33	1,280,700
22 Mar 11	30.46000 -0.07	30.64	30.39	30.46	662,500
21 Mar 11	30.53000 +0.45	30.87	30.28	30.41	721,900
18 Mar 11	30.08000 -0.10	30.61	30.00	30.31	1,015,700
17 Mar 11	30.18000 +0.29	30.38	30.08	30.24	1,005,000
16 Mar 11	29.89000 -0.18	30.19	29.79	29.98	1,072,300
15 Mar 11	30.07000 -0.56	30.23	29.62	29.71	813,900
14 Mar 11	30.63000 -0.51	31.10	30.53	30.91	679,500
11 Mar 11	31.14000 +0.18	31.24	30.72	30.88	535,900
10 Mar 11	30.96000 -0.48	31.18	30.80	31.07	680,100
09 Mar 11	31.44000 -0.71	31.84	31.28	31.66	1,077,300
08 Mar 11	32.15000 +0.36	32.23	31.53	31.86	720,400
07 Mar 11	31.79000 -0.15	32.11	31.70	32.02	1,071,400
04 Mar 11	31.94000 -0.59	32.37	31.75	32.33	810,400
03 Mar 11	32.53000 +0.87	32.62	31.86	31.90	828,800
02 Mar 11	31.66000 +0.19	31.87	31.22	31.35	945,300
01 Mar 11	31.47000 -0.13	31.89	31.25	31.70	819,200
28 Feb 11	31.60000 +0.14	31.74	31.47	31.48	714,300
25 Feb 11	31.46000 +0.36	31.46	30.96	31.10	893,700
24 Feb 11	31.10000 -0.38	31.57	30.91	31.40	1,168,500
23 Feb 11	31.48000 -0.51	32.04	31.31	31.97	829,700
22 Feb 11	31.99000 -0.85	32.46	31.90	32.46	809,400
18 Feb 11	32.84000 +0.11	32.93	32.63	32.65	447,500
17 Feb 11	32.73000 +0.00	32.88	32.49	32.65	699,000
16 Feb 11	32.73000 +0.38	32.87	32.45	32.50	939,200
15 Feb 11	32.35000 +0.22	32.60	32.15	32.16	921,600
14 Feb 11	32.13000 -0.29	32.30	31.83	32.30	992,900
11 Feb 11	32.42000 +0.14	32.46	31.97	32.16	976,400
10 Feb 11	32.28000 +0.01	32.41	32.11	32.11	943,400
09 Feb 11	32.27000 -0.37	32.50	32.19	32.49	864,500
08 Feb 11	32.64000 +0.26	32.71	32.35	32.50	993,400
07 Feb 11	32.38000 +0.18	32.69	32.15	32.21	861,600
04 Feb 11	32.20000 +0.19	32.39	31.94	32.21	1,177,700
03 Feb 11	32.01000 +0.49	32.06	31.50	31.56	1,459,900
02 Feb 11	31.52000 +0.75	31.62	30.76	30.80	2,063,100
01 Feb 11	30.77000 -0.72	31.24	30.26	30.67	5,478,900
31 Jan 11	31.49000 +0.41	31.90	31.17	31.61	2,731,300
28 Jan 11	31.08000 -1.97	32.15	30.77	31.19	4,593,500
27 Jan 11	33.05000 +1.04	33.38	31.96	31.99	2,243,700
26 Jan 11	32.01000 +0.09	32.27	31.75	32.08	2,262,200
25 Jan 11	31.92000 -0.31	32.19	31.76	32.10	2,287,200
24 Jan 11	32.23000 +0.23	32.45	31.97	32.09	1,744,900
21 Jan 11	32.00000 -0.08	32.25	31.83	32.25	1,160,100
20 Jan 11	32.08000 -0.50	32.40	31.83	32.40	1,540,600
19 Jan 11	32.58000 -0.65	33.40	32.45	33.16	1,062,600
18 Jan 11	33.23000 +0.24	33.30	32.84	32.84	947,800
14 Jan 11	32.99000 -0.04	33.19	32.79	33.00	915,400
13 Jan 11	33.03000 -0.14	33.06	32.26	32.76	1,451,100
12 Jan 11	33.17000 +0.51	33.17	32.76	32.95	1,400,200
11 Jan 11	32.66000 -0.70	33.42	32.54	33.40	2,009,400
10 Jan 11	33.36000 -0.37	33.48	33.15	33.40	1,250,000
07 Jan 11	33.73000 -0.76	34.46	33.58	34.46	1,022,300
06 Jan 11	34.49000 -0.08	34.90	34.36	34.69	660,100
05 Jan 11	34.57000 -0.71	35.10	34.37	35.10	1,101,600
04 Jan 11	35.28000 +0.26	35.36	34.85	35.17	806,900
03 Jan 11	35.02000 +0.38	35.12	34.80	34.95	701,100
31 Dec 10	34.64000 -0.78	35.38	34.61	35.31	526,400
30 Dec 10	35.42000 +0.36	35.75	35.16	35.17	414,000
29 Dec 10	35.06000 -0.10	35.43	34.95	35.33	482,700
28 Dec 10	35.16000 -0.14	35.30	34.78	35.30	421,300
27 Dec 10	35.30000 -0.30	35.60	35.29	35.48	256,700
23 Dec 10	35.60000 -0.01	35.90	35.46	35.70	458,800
22 Dec 10	35.61000 +0.50	35.85	35.24	35.35	802,500
21 Dec 10	35.11000 -0.13	35.39	35.01	35.29	703,700
20 Dec 10	35.24000 -0.33	35.68	35.19	35.40	604,300
17 Dec 10	35.57000 +0.79	35.65	34.77	34.81	1,710,200
16 Dec 10	34.78000 -0.07	34.96	34.59	34.88	1,058,400
15 Dec 10	34.85000 +0.32	35.00	34.58	34.59	1,156,400
14 Dec 10	34.53000 +1.15	34.71	33.30	33.30	1,388,000
13 Dec 10	33.38000 +0.01	33.69	33.26	33.35	657,100
10 Dec 10	33.37000 +0.01	33.43	32.98	33.43	850,800
09 Dec 10	33.36000 +0.23	33.53	33.24	33.38	533,600
08 Dec 10	33.13000 +0.01	33.31	32.97	33.14	589,000
07 Dec 10	33.12000 -0.28	33.63	33.01	33.63	966,700
06 Dec 10	33.40000 -0.14	33.47	32.96	33.39	710,900
03 Dec 10	33.54000 +0.10	33.86	33.33	33.35	1,191,900
02 Dec 10	33.44000 +0.56	33.48	32.80	32.80	814,200
01 Dec 10	32.88000 +0.93	32.88	32.28	32.36	1,094,300
30 Nov 10	31.95000 -0.46	32.23	31.89	32.22	1,190,400
29 Nov 10	32.41000 +0.23	32.54	31.65	32.14	1,407,400
26 Nov 10	32.18000 -0.40	32.31	31.77	31.93	328,700
24 Nov 10	32.58000 +0.68	32.68	32.05	32.10	558,400
23 Nov 10	31.90000 -0.40	32.05	31.79	31.98	1,488,400
22 Nov 10	32.30000 -0.35	32.64	31.99	32.24	1,992,300
19 Nov 10	32.65000 -0.13	32.94	32.60	32.79	478,800
18 Nov 10	32.78000 +0.02	33.02	32.60	32.96	544,700
17 Nov 10	32.76000 -0.02	33.00	32.53	32.77	451,300
16 Nov 10	32.78000 -0.66	33.18	32.36	33.15	740,700
15 Nov 10	33.44000 +0.11	33.73	33.42	33.43	745,600
12 Nov 10	33.33000 -0.37	33.82	33.18	33.45	813,400
11 Nov 10	33.70000 +0.27	33.85	33.26	33.26	970,200
10 Nov 10	33.43000 +0.45	33.50	33.03	33.10	784,700
09 Nov 10	32.98000 -0.15	33.49	32.88	33.11	1,112,900
08 Nov 10	33.13000 -0.27	33.14	32.74	33.11	702,400
05 Nov 10	33.40000 +0.70	33.40	32.72	32.73	1,035,500
04 Nov 10	32.70000 +0.71	32.74	32.44	32.55	969,900
03 Nov 10	31.99000 +0.42	32.04	31.47	31.60	927,000
02 Nov 10	31.57000 +0.18	31.71	31.26	31.51	707,600
01 Nov 10	31.39000 -0.48	32.25	31.15	32.02	1,892,400
29 Oct 10	31.87000 -0.14	33.50	31.63	33.27	3,005,200
28 Oct 10	32.01000 -0.09	32.52	32.01	32.42	1,975,700
27 Oct 10	32.10000 +0.60	32.14	31.67	31.76	1,521,300
26 Oct 10	31.50000 +0.08	31.94	31.10	31.30	889,900
25 Oct 10	31.42000 -0.17	32.11	31.42	31.67	1,305,300
22 Oct 10	31.59000 +0.23	31.78	31.32	31.35	559,300
21 Oct 10	31.36000 +0.42	31.75	31.09	31.09	1,077,100
20 Oct 10	30.94000 +0.43	30.98	30.60	30.66	2,133,900
19 Oct 10	30.51000 -0.94	31.26	30.42	30.98	2,869,100
18 Oct 10	31.45000 -0.14	31.75	31.33	31.53	1,930,000
15 Oct 10	31.59000 -0.09	32.30	31.35	32.05	1,552,000
14 Oct 10	31.68000 -0.03	31.89	31.60	31.81	929,200
13 Oct 10	31.71000 -0.56	32.37	31.67	32.37	2,214,900
12 Oct 10	32.27000 -0.13	32.43	31.88	32.32	359,800
11 Oct 10	32.40000 -0.26	32.67	32.36	32.66	670,900
08 Oct 10	32.66000 -0.05	33.03	32.43	32.65	722,900
07 Oct 10	32.71000 -0.53	33.33	32.59	33.33	348,500
06 Oct 10	33.24000 +0.11	33.46	33.16	33.24	648,400
05 Oct 10	33.13000 +0.70	33.21	32.65	32.65	665,000
04 Oct 10	32.43000 -0.40	32.87	32.28	32.83	448,600
01 Oct 10	32.83000 +0.02	33.02	32.51	33.00	662,600
30 Sep 10	32.81000 +0.59	33.09	32.66	32.73	1,244,000
29 Sep 10	32.22000 -0.71	32.76	31.96	32.76	1,243,500
28 Sep 10	32.93000 +0.07	33.02	32.52	32.90	706,600
27 Sep 10	32.86000 +0.03	33.06	32.27	32.73	750,900
24 Sep 10	32.83000 +0.48	32.92	32.44	32.71	722,300
23 Sep 10	32.35000 -0.26	32.67	32.25	32.40	544,800
22 Sep 10	32.61000 +0.19	33.00	32.30	32.44	772,700
21 Sep 10	32.42000 -0.74	33.25	32.18	33.18	1,781,600
20 Sep 10	33.16000 +0.10	33.27	33.04	33.18	1,009,800
17 Sep 10	33.06000 -0.21	33.29	32.96	33.16	704,800
16 Sep 10	33.27000 -0.16	33.43	33.17	33.20	541,800
15 Sep 10	33.43000 +0.33	33.60	33.00	33.07	665,400
14 Sep 10	33.10000 +0.04	33.20	32.75	32.94	481,800
13 Sep 10	33.06000 +0.75	33.19	32.58	32.58	540,800
10 Sep 10	32.31000 -0.06	32.43	32.24	32.38	338,100
09 Sep 10	32.37000 +0.68	32.42	31.87	31.87	500,900
08 Sep 10	31.69000 -0.36	32.18	31.66	32.10	421,400
07 Sep 10	32.05000 -0.18	32.64	31.80	32.46	577,400
03 Sep 10	32.23000 +0.74	32.29	31.70	31.75	747,000
02 Sep 10	31.49000 +0.66	31.51	30.78	30.78	621,500
01 Sep 10	30.83000 +0.69	31.00	30.47	30.47	867,100
31 Aug 10	30.14000 -0.05	30.37	29.67	30.03	487,950
30 Aug 10	30.19000 -0.40	30.59	30.15	30.50	1,123,600
27 Aug 10	30.59500 +0.72	30.65	29.82	29.98	557,400
26 Aug 10	29.87500 -0.46	30.48	29.86	30.32	827,200
25 Aug 10	30.33500 -0.10	30.44	29.76	30.32	1,184,600
24 Aug 10	30.43000 -0.92	31.01	30.38	31.01	976,400
23 Aug 10	31.35500 -0.03	31.93	31.35	31.58	362,600
20 Aug 10	31.38500 -0.33	31.64	31.00	31.59	547,400
19 Aug 10	31.71500 -0.08	32.17	31.36	31.76	1,185,200
18 Aug 10	31.79000 -0.31	32.25	31.75	31.99	860,800
17 Aug 10	32.09500 +0.69	32.33	31.45	31.53	888,600
16 Aug 10	31.40500 +0.03	31.42	31.06	31.25	477,800
13 Aug 10	31.37500 +0.33	31.66	30.90	30.99	670,600
12 Aug 10	31.04500 -0.62	31.42	30.91	31.42	1,154,400
11 Aug 10	31.66500 -0.47	31.99	31.38	31.38	1,055,000
10 Aug 10	32.13000 -0.63	32.56	31.90	32.56	1,456,000
09 Aug 10	32.75500 +0.26	32.83	32.44	32.69	942,200
06 Aug 10	32.49000 -1.52	33.03	32.04	33.03	2,186,200
05 Aug 10	34.01500 +0.17	34.13	33.62	33.75	623,000
04 Aug 10	33.84500 +0.15	34.08	33.47	33.73	1,005,000
03 Aug 10	33.69500 +0.22	34.08	33.29	33.31	952,200
02 Aug 10	33.47000 +0.63	33.52	33.00	33.23	1,297,600
30 Jul 10	32.84500 +0.85	33.13	32.35	32.35	1,159,200
29 Jul 10	32.00000 +0.10	32.26	31.86	32.13	954,000
28 Jul 10	31.89500 -0.10	32.12	31.82	32.06	595,800
27 Jul 10	31.99500 -0.35	32.46	31.92	32.39	674,600
26 Jul 10	32.34500 -0.49	32.62	32.06	32.46	1,059,800
23 Jul 10	32.84000 +0.69	32.88	32.01	32.01	642,400
22 Jul 10	32.14500 +0.55	32.29	31.68	31.89	629,600
21 Jul 10	31.59500 -0.74	32.49	31.52	32.49	979,600
20 Jul 10	32.33000 -0.02	32.38	31.63	32.05	734,600
19 Jul 10	32.35500 -0.88	33.13	32.13	33.11	1,089,600
16 Jul 10	33.23000 -0.19	33.33	33.06	33.29	1,694,800
15 Jul 10	33.42000 +0.01	33.47	33.15	33.35	882,800
14 Jul 10	33.40500 +0.29	33.41	32.83	32.88	812,000
13 Jul 10	33.11500 +0.44	33.19	32.79	32.97	1,165,400
12 Jul 10	32.67500 +0.21	32.83	32.13	32.29	871,600
09 Jul 10	32.46500 -0.03	32.63	32.35	32.49	598,200
08 Jul 10	32.50000 +0.49	32.50	32.15	32.28	1,215,000
07 Jul 10	32.01000 +1.03	32.06	30.92	30.93	830,600
06 Jul 10	30.97500 +0.39	31.37	30.68	31.00	1,117,600
02 Jul 10	30.58500 +0.78	30.86	29.96	29.98	1,488,800
01 Jul 10	29.80500 -0.60	30.25	29.32	30.25	1,692,800
30 Jun 10	30.40500 +0.14	30.91	30.26	30.26	1,018,600
29 Jun 10	30.26500 -0.56	30.75	30.14	30.64	998,600
28 Jun 10	30.82000 -0.02	31.15	30.56	30.73	611,800
25 Jun 10	30.84500 +0.15	31.00	30.53	30.83	1,342,600
24 Jun 10	30.69500 -0.28	31.11	30.63	30.94	1,543,200
23 Jun 10	30.97500 -0.66	31.64	30.75	31.64	1,313,600
22 Jun 10	31.64000 -0.19	32.32	31.59	31.93	1,216,200
21 Jun 10	31.82500 +0.14	32.39	31.67	31.99	934,200
18 Jun 10	31.68500 -0.66	32.25	31.59	32.21	1,505,800
17 Jun 10	32.35000 -0.38	32.84	32.17	32.84	950,000
16 Jun 10	32.73000 -0.31	33.00	32.69	32.76	991,800
15 Jun 10	33.04500 +0.48	33.08	32.17	32.62	955,400
14 Jun 10	32.56000 +0.37	32.85	32.40	32.44	693,400
11 Jun 10	32.19000 +0.36	32.26	31.53	31.64	666,600
10 Jun 10	31.83000 +0.49	31.90	31.43	31.57	691,400
09 Jun 10	31.34500 -0.07	31.92	31.19	31.61	965,200
08 Jun 10	31.41500 -0.05	31.45	30.83	31.33	1,101,000
07 Jun 10	31.47000 -0.75	32.23	31.43	32.23	1,394,600
04 Jun 10	32.21500 -0.54	32.88	32.10	32.42	1,408,200
03 Jun 10	32.76000 +0.27	32.99	32.42	32.42	1,074,800
02 Jun 10	32.49000 +0.84	32.50	31.65	31.80	702,000
01 Jun 10	31.65000 +0.20	32.35	31.41	31.41	1,442,000
28 May 10	31.44500 -0.42	31.90	31.43	31.75	1,570,600
27 May 10	31.86500 +1.30	31.88	30.99	30.99	1,051,400
26 May 10	30.57000 -0.43	31.55	30.55	31.00	2,199,000
25 May 10	31.00500 -0.05	31.05	29.44	29.95	1,777,000
24 May 10	31.05000 +0.48	31.52	30.14	30.20	2,131,200
21 May 10	30.56500 -0.72	30.92	29.65	29.98	2,299,400
20 May 10	31.28000 -1.07	31.67	30.60	31.40	2,676,400
19 May 10	32.35500 -0.87	32.67	31.80	32.24	2,571,400
18 May 10	33.22000 -1.14	33.92	33.13	33.87	1,450,800
17 May 10	34.36000 +0.22	34.38	33.85	34.17	926,600
14 May 10	34.14500 -0.26	34.60	33.99	34.38	1,121,400
13 May 10	34.41000 +0.03	34.74	34.12	34.12	1,118,400
12 May 10	34.38500 +0.60	34.49	33.67	33.94	1,216,000
11 May 10	33.78500 +0.58	34.16	32.75	32.80	2,029,600
10 May 10	33.21000 +1.39	33.28	32.47	32.51	1,230,000
07 May 10	31.81500 -1.03	32.60	31.26	32.60	2,844,600
06 May 10	32.84500 -0.95	33.79	32.01	33.78	2,104,400
05 May 10	33.79500 -0.06	33.98	33.53	33.62	1,165,600
04 May 10	33.85500 -0.49	33.94	33.42	33.74	1,499,000
03 May 10	34.34000 +0.13	34.35	33.20	34.00	2,189,600
30 Apr 10	34.21500 +3.37	35.33	32.99	32.99	6,215,400
29 Apr 10	30.84500 -0.15	31.74	30.83	30.95	1,419,600
28 Apr 10	30.99000 +0.52	31.41	30.41	30.52	1,236,000
27 Apr 10	30.47000 -1.14	31.25	30.44	31.25	1,178,400
26 Apr 10	31.60500 -0.20	32.09	31.51	31.85	463,000
23 Apr 10	31.80500 -0.07	31.92	31.58	31.76	454,400
22 Apr 10	31.87500 +0.20	31.88	31.50	31.68	1,112,000
21 Apr 10	31.67000 -0.10	32.27	31.43	32.10	989,600
20 Apr 10	31.77000 +0.84	31.91	31.23	31.23	1,162,000
19 Apr 10	30.93500 +0.13	30.98	30.67	30.69	590,800
16 Apr 10	30.81000 -0.16	31.19	30.67	31.05	903,800
15 Apr 10	30.97000 -0.11	31.22	30.95	31.08	1,039,600
14 Apr 10	31.07500 +0.13	31.15	30.94	31.08	960,000
13 Apr 10	30.95000 +0.15	31.00	30.73	30.78	873,800
12 Apr 10	30.80000 +0.01	30.93	30.78	30.88	675,000
09 Apr 10	30.79000 +0.10	30.81	30.57	30.63	965,800
08 Apr 10	30.69000 -0.63	31.40	30.38	31.19	1,838,000
07 Apr 10	31.32000 -0.28	31.65	31.10	31.59	803,800
06 Apr 10	31.60500 -0.18	31.91	31.43	31.89	1,008,600
05 Apr 10	31.78500 -0.08	32.08	31.67	31.99	704,400
01 Apr 10	31.86500 +0.04	31.94	31.53	31.87	720,200
31 Mar 10	31.82500 -0.11	32.03	31.62	31.62	617,200
30 Mar 10	31.93500 +0.19	32.00	31.67	31.83	474,400
29 Mar 10	31.74500 +0.27	31.83	31.45	31.61	445,600
26 Mar 10	31.48000 -0.11	31.75	31.40	31.63	473,200
25 Mar 10	31.59500 -0.11	32.03	31.59	31.75	713,800
24 Mar 10	31.70500 +0.29	31.75	31.37	31.37	959,200
23 Mar 10	31.41500 +0.20	31.47	31.09	31.32	487,800
22 Mar 10	31.21500 +0.13	31.44	30.78	30.90	663,200
19 Mar 10	31.09000 -0.26	31.32	30.95	31.09	1,766,600
18 Mar 10	31.35000 +0.45	31.40	30.65	30.78	1,213,400
17 Mar 10	30.90000 +0.40	30.94	30.57	30.57	807,600
16 Mar 10	30.50000 +0.18	30.55	30.32	30.35	526,000
15 Mar 10	30.31500 -0.03	30.35	30.10	30.24	447,800
12 Mar 10	30.34500 +0.02	30.42	29.98	30.41	540,200
11 Mar 10	30.32000 +0.23	30.33	30.00	30.18	1,147,000
10 Mar 10	30.09000 +0.41	30.32	29.78	29.78	1,865,800
09 Mar 10	29.68000 +0.09	29.79	29.40	29.47	596,800
08 Mar 10	29.59000 -0.16	29.81	29.51	29.81	653,400
05 Mar 10	29.75000 +0.20	29.75	29.30	29.60	588,000
04 Mar 10	29.54500 -0.08	29.69	29.40	29.69	682,200
03 Mar 10	29.63000 +0.18	29.71	29.44	29.55	758,000
02 Mar 10	29.45000 +0.37	29.77	29.17	29.20	1,153,600
01 Mar 10	29.08500 +0.54	29.11	28.54	28.67	643,200
26 Feb 10	28.54000 -0.23	28.79	28.44	28.75	1,473,800
25 Feb 10	28.77000 +0.01	28.80	28.30	28.52	835,800
24 Feb 10	28.76000 +0.29	28.77	28.29	28.47	834,200
23 Feb 10	28.47000 -0.51	28.95	28.43	28.89	957,000
22 Feb 10	28.97500 +0.24	29.19	28.58	28.86	1,537,400
19 Feb 10	28.73500 +0.02	28.84	28.50	28.65	1,791,400
18 Feb 10	28.71500 +0.82	28.77	27.91	27.91	2,060,600
17 Feb 10	27.89500 +0.17	27.93	27.47	27.59	1,245,400
16 Feb 10	27.72500 -0.26	28.06	27.50	28.06	1,214,800
12 Feb 10	27.99000 +0.24	28.05	27.52	27.57	1,783,400
11 Feb 10	27.75000 +0.61	27.83	26.95	27.17	1,822,800
10 Feb 10	27.14000 +0.00	27.39	26.89	27.15	687,800
09 Feb 10	27.13500 -0.28	27.60	26.72	27.60	1,550,600
08 Feb 10	27.42000 -0.03	27.63	27.33	27.59	2,187,400
05 Feb 10	27.45000 +1.99	27.75	26.55	27.50	4,911,800
04 Feb 10	25.46500 -0.61	26.13	25.26	26.01	1,961,200
03 Feb 10	26.08000 -0.02	26.19	25.89	25.99	1,219,200
02 Feb 10	26.10500 +0.37	26.15	25.73	25.77	1,386,400
01 Feb 10	25.73500 +0.17	25.82	25.50	25.68	758,200
29 Jan 10	25.57000 -0.48	26.19	25.57	26.11	1,082,000
28 Jan 10	26.05000 -0.28	26.48	25.77	26.33	927,200
27 Jan 10	26.33500 -0.40	26.63	26.10	26.63	1,053,800
26 Jan 10	26.73500 +0.22	27.00	26.43	26.43	1,674,800
25 Jan 10	26.51500 +0.53	26.69	26.03	26.18	2,314,200
22 Jan 10	25.98500 +0.02	26.54	25.93	26.05	1,376,400
21 Jan 10	25.97000 -0.50	26.52	25.75	26.49	879,000
20 Jan 10	26.46500 +0.01	26.63	26.27	26.40	702,800
19 Jan 10	26.46000 +0.38	26.50	26.06	26.06	715,600
15 Jan 10	26.08000 -0.20	26.30	25.94	26.28	734,400
14 Jan 10	26.28000 +0.18	26.30	26.05	26.07	998,400
13 Jan 10	26.10000 +0.38	26.24	25.85	26.02	1,877,800
12 Jan 10	25.72000 -0.70	26.38	25.67	26.37	1,013,000
11 Jan 10	26.42000 +0.31	26.42	25.98	26.27	813,800
08 Jan 10	26.11500 -0.01	26.32	25.67	26.15	1,657,800
07 Jan 10	26.13000 +0.05	26.27	25.94	26.14	906,400
06 Jan 10	26.08500 +0.81	26.13	25.60	25.60	1,830,400
05 Jan 10	25.27500 -1.12	25.91	25.03	25.91	2,559,800
04 Jan 10	26.39500 +0.26	26.56	26.14	26.32	1,665,400
31 Dec 09	26.13500 -0.24	26.61	26.10	26.32	445,800
30 Dec 09	26.38000 -0.16	26.58	26.19	26.39	507,000
29 Dec 09	26.53500 +0.19	26.69	26.22	26.22	552,000
28 Dec 09	26.34500 +0.00	26.34	26.08	26.21	218,400