FUNDMANAGER.co.uk

DaVita HealthCare Partners Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	175.35001 -11.65	191.20	171.09	189.31	2,071,014
19 Oct 26	187.00000 -0.31	188.68	185.19	185.19	325,377
16 Oct 26	187.31000 -1.85	189.91	186.54	189.28	505,248
15 Oct 26	189.16000 +8.46	189.25	182.41	183.41	624,784
14 Oct 26	180.70000 -1.38	184.24	180.17	182.12	444,273
13 Oct 26	182.08000 +0.30	183.70	181.69	182.58	400,816
12 Oct 26	181.78000 +2.53	182.24	179.37	179.61	571,463
09 Oct 26	179.25000 +2.23	180.11	177.00	177.00	369,630
08 Oct 26	177.02000 +0.24	179.03	175.41	176.58	582,169
07 Oct 26	176.78000 -3.62	182.60	175.76	180.61	650,268
06 Oct 26	180.39999 +1.68	181.82	178.88	179.88	374,040
05 Oct 26	178.72000 +0.03	179.66	177.43	177.96	451,952
02 Oct 26	178.69000 +2.34	180.00	176.27	176.35	445,127
01 Oct 26	176.35001 +1.43	180.16	173.95	174.72	653,367
30 Sep 26	174.92000 -0.27	178.36	174.92	176.08	533,212
29 Sep 26	175.19000 -2.88	176.98	174.08	176.92	636,915
28 Sep 26	178.07001 -0.40	182.36	177.51	178.71	439,233
25 Sep 26	178.47000 +3.80	179.10	174.67	175.38	519,843
24 Sep 26	174.67000 -8.47	183.78	174.32	183.10	812,583
23 Sep 26	183.14000 -0.58	186.23	182.48	184.03	544,274
22 Sep 26	183.72000 +1.38	185.85	182.94	184.01	552,646
21 Sep 26	182.34000 -1.52	185.00	182.02	184.47	548,576
18 Sep 26	183.86000 +0.77	185.85	181.27	183.96	2,090,463
17 Sep 26	183.09000 -10.77	195.75	182.30	194.57	1,372,302
16 Sep 26	193.86000 +2.96	195.07	189.99	191.43	599,140
15 Sep 26	190.89999 +1.58	191.40	186.35	188.09	673,179
14 Sep 26	189.32001 +7.77	189.95	184.00	185.00	691,688
11 Sep 26	181.55000 +0.22	184.00	180.96	181.24	757,478
10 Sep 26	181.33000 -1.68	184.41	180.47	183.62	544,205
09 Sep 26	183.00999 +2.95	185.26	176.82	178.90	688,609
08 Sep 26	180.06000 -3.93	183.27	179.77	183.16	621,336
04 Sep 26	183.99001 +2.33	184.13	179.95	180.97	473,725
03 Sep 26	181.66000 +2.27	183.34	178.00	179.67	674,188
02 Sep 26	179.39000 +3.25	179.85	176.43	176.43	513,511
01 Sep 26	176.14000 +0.13	179.04	175.47	176.32	672,631
31 Aug 26	176.00999 -4.67	180.35	175.71	179.74	573,911
28 Aug 26	180.67999 +1.80	182.53	178.80	180.00	461,800
27 Aug 26	178.88000 -1.17	179.78	175.90	178.00	489,931
26 Aug 26	180.05000 +2.25	182.26	173.37	173.37	528,209
25 Aug 26	177.80000 +1.30	179.34	175.29	175.60	578,448
24 Aug 26	176.50000 +2.68	177.17	171.40	174.03	1,090,434
21 Aug 26	173.82001 -1.42	176.19	173.74	175.25	633,644
20 Aug 26	175.24001 -2.03	177.54	175.13	176.69	483,336
19 Aug 26	177.27000 -0.64	180.24	176.96	178.77	410,015
18 Aug 26	177.91000 +1.21	179.83	176.90	178.13	489,120
17 Aug 26	176.70000 -3.36	180.00	176.20	177.97	472,600
14 Aug 26	180.06000 +0.89	182.69	178.92	179.00	506,477
13 Aug 26	179.17000 -2.33	183.57	178.92	182.88	655,455
12 Aug 26	181.50000 +3.16	183.27	176.85	178.00	1,171,817
11 Aug 26	178.34000 -5.35	186.96	177.91	183.18	1,102,589
10 Aug 26	183.69000 -0.08	183.95	180.55	182.33	752,392
07 Aug 26	183.77000 +3.10	183.87	176.59	181.94	1,243,900
06 Aug 26	180.67000 -8.02	188.24	178.90	186.01	1,705,919
05 Aug 26	188.69000 -39.30	208.53	183.62	205.25	3,798,632
04 Aug 26	227.99001 -5.69	234.26	222.80	228.00	2,446,505
03 Aug 26	233.67999 -6.41	247.49	231.97	245.00	1,345,400
31 Jul 26	240.09000 +1.23	240.91	236.09	237.81	426,551
30 Jul 26	238.86000 -2.10	241.77	238.79	239.65	392,925
29 Jul 26	240.96001 +1.50	244.49	238.68	241.14	694,510
28 Jul 26	239.46001 +3.15	241.73	237.22	237.67	650,390
27 Jul 26	236.31000 +0.87	239.10	233.56	235.53	625,323
24 Jul 26	235.44000 +1.17	237.85	231.20	235.01	535,271
23 Jul 26	234.27000 +2.19	235.25	230.00	231.56	480,174
22 Jul 26	232.08000 -5.20	237.11	230.35	237.11	979,361
21 Jul 26	237.28000 +3.18	237.88	234.32	234.70	503,103
20 Jul 26	234.10001 -2.87	238.64	233.63	236.43	500,801
17 Jul 26	236.97000 +2.96	238.53	233.35	234.34	545,666
16 Jul 26	234.00999 +2.40	237.32	231.72	231.72	502,601
15 Jul 26	231.61000 -0.80	232.24	225.17	229.58	462,912
14 Jul 26	232.41000 -3.17	236.54	229.90	233.93	741,949
13 Jul 26	235.58000 +2.78	239.44	233.06	233.35	781,400
10 Jul 26	232.80000 +3.32	234.87	228.44	230.91	747,997
09 Jul 26	229.48000 -1.24	232.66	224.35	231.94	777,986
08 Jul 26	230.72000 -3.59	235.03	229.49	235.03	774,119
07 Jul 26	234.31000 -1.40	239.64	230.99	238.93	838,667
06 Jul 26	235.71001 +0.80	238.64	233.63	235.50	840,768
02 Jul 26	234.91000 +6.88	236.51	230.58	230.95	813,419
01 Jul 26	228.03000 +5.55	229.80	220.50	221.62	815,850
30 Jun 26	222.48000 +2.78	224.18	217.21	219.31	801,621
29 Jun 26	219.70000 +2.66	221.59	216.01	217.59	749,900
26 Jun 26	217.03999 +3.68	217.04	212.22	212.23	1,557,804
25 Jun 26	213.36000 +0.32	215.03	207.10	208.00	769,601
24 Jun 26	213.03999 +2.11	214.00	210.83	211.60	493,137
23 Jun 26	210.92999 +1.25	213.82	209.95	210.57	650,797
22 Jun 26	209.67999 +1.77	215.33	208.62	209.07	699,464
18 Jun 26	207.91000 -2.67	213.07	206.85	211.99	1,364,188
17 Jun 26	210.58000 +1.60	213.44	207.88	207.89	578,423
16 Jun 26	208.98000 -0.77	211.95	207.25	211.95	761,215
15 Jun 26	209.75000 +1.09	210.59	204.98	207.93	846,417
12 Jun 26	208.66000 +4.83	211.80	204.06	204.81	936,591
11 Jun 26	203.83000 +5.29	205.42	198.37	200.00	820,612
10 Jun 26	198.53999 +0.35	200.00	197.17	198.99	600,716
09 Jun 26	198.19000 +6.11	198.26	193.39	193.63	650,395
08 Jun 26	192.08000 -0.08	193.73	190.43	192.30	594,999
05 Jun 26	192.16000 -0.01	196.38	191.60	193.21	591,845
04 Jun 26	192.17000 -2.86	199.15	191.01	197.66	651,652
03 Jun 26	195.03000 +7.14	196.45	186.61	188.49	705,411
02 Jun 26	187.89000 -1.92	192.06	186.62	189.81	683,025
01 Jun 26	189.81000 -4.55	194.44	188.63	193.67	958,503
29 May 26	194.36000 -2.74	197.09	193.86	197.00	844,814
28 May 26	197.10001 +2.18	198.60	193.76	193.83	467,107
27 May 26	194.92000 -0.65	197.81	194.26	195.91	440,999
26 May 26	195.57001 -2.95	199.49	194.43	199.42	542,124
22 May 26	198.52000 -0.14	202.56	197.33	199.93	460,502
21 May 26	198.66000 +1.79	199.39	194.65	196.87	521,464
20 May 26	196.87000 +2.26	199.00	194.74	195.87	1,882,329
19 May 26	194.61000 -4.91	198.93	194.10	198.28	733,598
18 May 26	199.52000 -0.22	202.00	198.76	199.40	833,317
15 May 26	199.74001 +7.16	199.90	191.57	193.67	699,978
14 May 26	192.58000 -5.52	198.80	191.62	197.12	867,642
13 May 26	198.10001 -2.44	201.93	196.88	201.10	586,302
12 May 26	200.53999 +1.61	202.69	195.33	197.50	1,332,447
11 May 26	198.92999 +0.28	202.13	196.93	200.83	1,065,568
08 May 26	198.64999 +2.39	199.27	193.85	196.60	1,074,880
07 May 26	196.25999 +2.38	197.08	187.04	194.32	1,817,370
06 May 26	193.88000 +36.84	194.29	169.28	169.28	2,936,537
05 May 26	157.03999 +2.96	157.93	148.00	151.01	1,956,230
04 May 26	154.08000 +2.43	156.70	151.67	151.67	875,546
01 May 26	151.64999 -3.49	155.84	151.27	154.87	577,149
30 Apr 26	155.14000 +3.15	155.18	149.59	151.40	733,876
29 Apr 26	151.99001 +1.92	153.70	149.35	149.61	822,315
28 Apr 26	150.07001 +0.02	152.07	149.91	151.76	466,372
27 Apr 26	150.05000 -1.80	153.69	149.77	152.31	463,831
24 Apr 26	151.85001 -3.18	154.45	149.99	154.42	627,096
23 Apr 26	155.03000 +2.61	156.15	153.00	153.00	606,218
22 Apr 26	152.42000 +2.52	152.52	149.41	149.99	539,535
21 Apr 26	149.89999 +0.57	151.51	149.46	150.30	461,932
20 Apr 26	149.33000 +1.42	149.83	147.06	147.06	454,166
17 Apr 26	147.91000 -0.22	149.49	146.60	147.49	620,691
16 Apr 26	148.13000 +3.56	148.79	145.02	145.02	779,463
15 Apr 26	144.57001 -4.88	149.32	143.07	148.61	844,423
14 Apr 26	149.45000 -2.11	151.96	149.10	150.79	448,519
13 Apr 26	151.56000 +1.51	151.96	148.82	149.76	411,460
10 Apr 26	150.05000 -0.63	151.30	149.26	150.46	456,096
09 Apr 26	150.67999 +2.24	151.61	147.88	147.88	555,066
08 Apr 26	148.44000 -1.26	152.99	148.29	151.31	737,344
07 Apr 26	149.70000 -0.42	151.63	148.91	150.67	647,702
06 Apr 26	150.12000 +4.54	150.22	144.76	144.76	640,474
02 Apr 26	145.58000 -4.76	151.19	144.77	150.22	1,141,217
01 Apr 26	150.34000 -3.35	153.72	150.32	152.84	978,180
31 Mar 26	153.69000 +1.32	155.00	152.08	153.45	852,498
30 Mar 26	152.37000 -2.06	155.34	152.23	155.34	616,740
27 Mar 26	154.42999 -2.33	157.01	153.83	157.01	575,055
26 Mar 26	156.75999 +1.65	157.18	154.59	155.17	591,765
25 Mar 26	155.11000 +1.83	155.61	152.06	153.57	535,805
24 Mar 26	153.28000 +1.07	154.69	151.45	152.20	586,466
23 Mar 26	152.21001 +2.90	153.14	150.71	152.50	727,964
20 Mar 26	149.31000 -0.45	152.49	148.87	148.87	2,221,172
19 Mar 26	149.75999 +0.93	152.18	148.83	149.79	733,601
18 Mar 26	148.83000 -1.15	152.26	148.81	150.00	858,829
17 Mar 26	149.98000 +1.76	152.43	149.10	149.10	762,723
16 Mar 26	148.22000 -2.50	151.80	147.76	150.00	1,040,827
13 Mar 26	150.72000 -2.34	153.77	146.09	153.08	1,271,406
12 Mar 26	153.06000 -1.75	157.20	152.30	153.86	1,328,976
11 Mar 26	154.81000 +3.26	155.45	148.81	150.10	1,271,695
10 Mar 26	151.55000 -1.01	154.18	149.87	151.90	662,588
09 Mar 26	152.56000 +1.80	153.41	147.21	150.00	1,042,422
06 Mar 26	150.75999 +0.82	151.33	147.47	150.27	803,276
05 Mar 26	149.94000 -4.85	152.84	148.13	152.59	862,448
04 Mar 26	154.78999 +2.52	155.29	150.51	152.41	542,041
03 Mar 26	152.27000 -1.71	152.85	148.52	151.76	637,229
02 Mar 26	153.98000 -2.32	159.42	153.79	155.07	978,608
27 Feb 26	156.30000 +3.76	157.91	151.87	152.03	1,075,455
26 Feb 26	152.53999 +3.03	153.23	149.72	149.72	884,600
25 Feb 26	149.50999 -1.40	152.49	146.00	151.35	802,207
24 Feb 26	150.91000 -0.37	151.39	146.67	150.50	696,492
23 Feb 26	151.28000 +0.55	154.50	150.30	152.51	616,245
20 Feb 26	150.73000 +3.39	151.51	147.60	147.91	879,103
19 Feb 26	147.34000 -0.41	148.76	146.51	148.03	629,518
18 Feb 26	147.75000 -2.66	150.41	146.08	149.71	719,143
17 Feb 26	150.41000 +1.46	152.67	149.20	149.35	1,035,386
13 Feb 26	148.95000 -1.02	149.95	146.34	148.05	1,124,862
12 Feb 26	149.97000 +5.70	152.76	144.34	144.34	1,836,203
11 Feb 26	144.27000 +4.99	145.20	139.21	139.89	1,151,032
10 Feb 26	139.28000 +1.64	141.56	138.55	138.86	865,317
09 Feb 26	137.64000 -3.19	141.50	136.19	140.00	1,487,770
06 Feb 26	140.83000 -8.39	151.42	139.54	149.00	2,244,558
05 Feb 26	149.22000 +7.16	150.45	142.51	143.68	2,221,023
04 Feb 26	142.06000 +7.33	147.60	135.90	136.06	3,043,793
03 Feb 26	134.73000 +23.54	139.86	125.00	128.00	4,807,980
02 Feb 26	111.19000 +1.85	111.33	108.88	109.06	2,293,855
30 Jan 26	109.34000 +2.10	109.50	105.41	107.12	1,075,424
29 Jan 26	107.24000 +1.36	107.76	105.51	106.00	1,145,200
28 Jan 26	105.88000 +0.27	106.85	104.06	104.75	709,469
27 Jan 26	105.61000 -1.90	106.96	105.03	106.79	750,094
26 Jan 26	107.51000 -0.61	108.61	106.70	108.40	583,313
23 Jan 26	108.12000 -1.05	109.16	107.39	108.64	1,026,569
22 Jan 26	109.17000 +2.87	110.43	107.20	107.33	904,339
21 Jan 26	106.30000 +2.37	106.69	103.90	103.90	970,248
20 Jan 26	103.93000 -0.81	105.11	103.47	103.91	925,402
16 Jan 26	104.74000 -1.10	106.32	104.20	104.94	649,782
15 Jan 26	105.84000 +1.97	106.38	102.26	103.25	948,632
14 Jan 26	103.87000 -0.60	104.86	101.00	104.00	2,113,812
13 Jan 26	104.47000 -5.63	110.10	104.24	110.00	1,084,435
12 Jan 26	110.10000 -1.35	111.71	109.59	111.49	565,924
09 Jan 26	111.45000 -1.14	113.50	108.67	113.00	904,666
08 Jan 26	112.59000 +1.58	113.24	110.60	110.60	773,313
07 Jan 26	111.01000 -3.71	115.19	110.33	114.59	717,979
06 Jan 26	114.72000 +0.78	115.27	111.43	113.61	923,949
05 Jan 26	113.94000 -0.57	115.82	113.37	113.53	886,368
02 Jan 26	114.51000 +0.90	115.19	113.17	113.68	832,396
31 Dec 25	113.61000 -0.21	114.13	113.22	113.82	562,366
30 Dec 25	113.82000 +0.32	114.34	113.00	113.05	492,149
29 Dec 25	113.50000 -0.48	114.22	112.54	114.00	413,409
26 Dec 25	113.98000 -0.43	114.52	113.42	113.87	492,073
24 Dec 25	114.41000 -0.31	115.03	113.12	114.66	328,938
23 Dec 25	114.72000 -1.79	116.28	114.65	116.28	442,752
22 Dec 25	116.51000 +1.31	117.43	114.70	114.95	625,683
19 Dec 25	115.20000 -0.95	116.53	114.65	115.75	1,736,753
18 Dec 25	116.15000 -2.27	118.68	115.37	118.51	626,807
17 Dec 25	118.42000 +0.48	120.08	117.50	117.78	587,792
16 Dec 25	117.94000 -2.11	120.61	117.67	120.48	816,289
15 Dec 25	120.05000 -1.30	122.40	118.52	121.78	1,048,295
12 Dec 25	121.35000 +1.02	121.75	120.68	121.11	770,409
11 Dec 25	120.33000 +1.65	122.61	117.62	119.38	1,045,590
10 Dec 25	118.68000 +2.01	119.36	116.32	116.95	969,423
09 Dec 25	116.67000 -0.38	117.62	116.00	117.11	573,702
08 Dec 25	117.05000 -0.34	117.90	115.91	117.10	686,422
05 Dec 25	117.39000 +0.11	118.72	117.16	117.54	620,142
04 Dec 25	117.28000 -0.97	118.50	116.39	118.09	660,645
03 Dec 25	118.25000 -0.93	120.37	117.84	119.23	715,469
02 Dec 25	119.18000 -0.06	120.59	118.00	119.13	853,334
01 Dec 25	119.24000 -0.44	120.60	118.67	119.52	831,027
28 Nov 25	119.68000 -0.42	120.50	119.60	120.10	503,450
26 Nov 25	120.10000 -1.27	122.16	119.89	121.33	535,972
25 Nov 25	121.37000 +1.88	121.88	119.53	120.55	716,228
24 Nov 25	119.49000 -0.76	122.26	119.04	120.50	4,888,383
21 Nov 25	120.25000 +4.90	121.50	115.78	116.02	1,095,572
20 Nov 25	115.35000 +0.15	116.77	114.11	115.30	754,409
19 Nov 25	115.20000 -1.36	116.89	113.97	116.89	766,587
18 Nov 25	116.56000 -0.71	117.72	115.69	116.75	776,931
17 Nov 25	117.27000 -4.28	121.80	116.72	121.55	939,066
14 Nov 25	121.55000 -1.50	123.40	121.51	123.40	683,677
13 Nov 25	123.05000 -0.55	124.86	122.61	122.67	720,206
12 Nov 25	123.60000 +1.33	125.68	121.97	121.99	919,566
11 Nov 25	122.27000 +2.10	124.10	120.37	120.61	927,750
10 Nov 25	120.17000 -3.52	121.78	118.75	121.50	1,044,530
07 Nov 25	123.69000 +2.16	123.79	120.92	121.43	952,318
06 Nov 25	121.53000 +0.37	122.19	120.48	120.99	963,058
05 Nov 25	121.16000 +1.19	121.87	119.25	119.69	935,550
04 Nov 25	119.97000 +0.92	120.78	118.32	118.81	1,329,048
03 Nov 25	119.05000 +0.03	119.06	115.64	118.00	1,364,010
31 Oct 25	119.02000 +0.27	119.54	115.39	118.34	1,358,713
30 Oct 25	118.75000 -7.81	128.40	117.73	124.87	2,535,101
29 Oct 25	126.56000 -3.05	130.82	126.04	129.07	1,567,537
28 Oct 25	129.61000 +0.06	130.75	128.28	129.55	544,045
27 Oct 25	129.55000 +0.36	129.77	128.69	129.17	541,939
24 Oct 25	129.19000 +1.17	130.47	128.48	129.29	699,168
23 Oct 25	128.02000 -1.06	128.36	126.57	128.21	536,836
22 Oct 25	129.08000 +0.67	130.24	128.16	128.45	606,933
21 Oct 25	128.41000 +0.36	129.10	127.28	128.09	371,998
20 Oct 25	128.05000 +2.17	128.48	125.65	126.43	486,805
17 Oct 25	125.88000 +0.63	126.27	124.60	125.37	390,690
16 Oct 25	125.25000 -0.75	126.94	124.76	126.00	542,148
15 Oct 25	126.00000 -0.62	127.92	124.87	125.49	814,739
14 Oct 25	126.62000 +2.71	126.95	123.10	123.46	738,844
13 Oct 25	123.91000 -0.08	124.60	122.93	124.10	455,140
10 Oct 25	123.99000 -2.39	126.94	123.13	126.88	594,450
09 Oct 25	126.38000 -1.51	128.88	126.31	128.59	686,443
08 Oct 25	127.89000 -3.15	131.26	127.43	131.26	660,565
07 Oct 25	131.03999 +2.90	131.84	129.18	129.41	658,738
06 Oct 25	128.14000 -3.02	131.15	127.88	130.66	742,860
03 Oct 25	131.16000 -0.94	133.22	130.86	132.60	776,982
02 Oct 25	132.10001 -0.77	133.50	131.10	132.51	681,148
01 Oct 25	132.87000 +0.00	134.59	132.07	132.74	738,516
30 Sep 25	132.87000 +2.28	133.55	130.09	130.64	642,197
29 Sep 25	130.59000 -0.21	131.80	129.20	130.65	481,205
26 Sep 25	130.80000 +0.53	131.74	130.48	131.06	454,526
25 Sep 25	130.27000 -3.35	133.80	129.73	133.42	590,448
24 Sep 25	133.62000 +0.79	134.34	131.32	132.06	530,844
23 Sep 25	132.83000 +1.68	134.01	131.22	131.22	677,491
22 Sep 25	131.14999 +0.99	131.68	129.44	130.06	754,288
19 Sep 25	130.16000 -0.07	131.17	129.78	130.22	3,113,236
18 Sep 25	130.23000 +2.23	130.75	126.95	127.95	703,023
17 Sep 25	128.00000 -2.11	131.34	127.54	130.70	1,277,245
16 Sep 25	130.11000 -0.84	131.31	129.65	131.31	737,057
15 Sep 25	130.95000 -2.22	133.54	130.45	133.17	633,196
12 Sep 25	133.17000 -0.07	133.94	132.08	133.00	481,684
11 Sep 25	133.24001 +0.98	134.48	132.76	133.17	728,829
10 Sep 25	132.25999 -4.45	136.40	131.77	135.81	605,135
09 Sep 25	136.71001 +2.20	137.58	133.74	134.52	690,947
08 Sep 25	134.50999 -3.36	136.99	133.57	136.99	882,306
05 Sep 25	137.87000 +2.31	138.37	135.50	135.50	659,996
04 Sep 25	135.56000 -0.41	137.06	135.04	136.14	797,869
03 Sep 25	135.97000 -0.98	137.29	135.33	136.66	583,691
02 Sep 25	136.95000 -0.81	137.00	135.01	136.46	1,039,425
29 Aug 25	137.75999 +1.73	137.77	135.74	136.08	531,323
28 Aug 25	136.03000 -1.53	138.05	134.71	137.97	990,240
27 Aug 25	137.56000 -1.12	139.65	137.51	138.93	506,658
26 Aug 25	138.67999 +1.35	138.97	136.33	137.34	951,923
25 Aug 25	137.33000 -3.03	141.00	137.28	139.77	561,133
22 Aug 25	140.36000 +2.78	141.77	137.12	137.37	714,923
21 Aug 25	137.58000 +0.16	140.59	137.36	139.19	564,875
20 Aug 25	137.42000 +0.74	138.31	136.64	137.19	467,058
19 Aug 25	136.67999 +3.43	137.43	133.26	133.95	746,829
18 Aug 25	133.25000 -2.13	137.00	133.12	135.78	692,261
15 Aug 25	135.38000 +0.99	136.18	134.04	135.05	720,538
14 Aug 25	134.39000 -0.30	134.86	132.86	133.84	691,343
13 Aug 25	134.69000 +2.61	135.58	132.69	132.75	614,942
12 Aug 25	132.08000 +3.03	132.56	128.28	128.45	755,764
11 Aug 25	129.05000 -0.45	130.65	128.87	129.50	850,171
08 Aug 25	129.50000 +1.81	130.51	127.32	128.33	949,572
07 Aug 25	127.69000 -0.12	129.64	126.44	129.01	1,121,499
06 Aug 25	127.81000 -12.71	137.13	126.07	136.30	3,368,316
05 Aug 25	140.52000 +1.00	141.52	138.29	139.31	1,227,369
04 Aug 25	139.52000 +1.04	141.23	137.49	137.61	897,114
01 Aug 25	138.48000 -1.89	141.97	136.79	140.20	686,287
31 Jul 25	140.37000 -4.20	144.59	140.11	143.56	663,182
30 Jul 25	144.57001 -1.41	146.66	143.59	145.59	627,997
29 Jul 25	145.98000 +0.67	147.30	144.88	145.20	488,801
28 Jul 25	145.31000 +0.14	146.20	144.32	145.00	440,215
25 Jul 25	145.17000 +0.40	145.21	142.88	144.68	524,535
24 Jul 25	144.77000 -6.55	151.59	143.80	151.20	1,032,833
23 Jul 25	151.32001 +5.27	151.85	146.77	147.37	1,205,600
22 Jul 25	146.05000 +6.62	146.86	140.50	140.90	970,668
21 Jul 25	139.42999 -1.73	141.37	138.65	140.99	676,250
18 Jul 25	141.16000 -2.22	144.07	140.81	143.82	708,799
17 Jul 25	143.38000 +3.16	143.55	139.76	139.96	578,515
16 Jul 25	140.22000 -0.31	141.09	139.04	140.35	655,547
15 Jul 25	140.53000 -2.88	143.98	139.82	142.93	672,924
14 Jul 25	143.41000 +0.86	144.25	142.07	142.55	582,817
11 Jul 25	142.55000 -0.91	143.32	141.77	142.39	537,608
10 Jul 25	143.46001 +1.62	144.19	140.81	141.17	734,789
09 Jul 25	141.84000 -1.96	145.08	139.55	145.08	810,106
08 Jul 25	143.80000 +0.99	145.88	141.89	142.20	826,685
07 Jul 25	142.81000 +0.25	143.88	141.60	142.73	718,394
03 Jul 25	142.56000 +0.00	144.06	141.84	142.86	600,082
02 Jul 25	142.56000 -4.15	145.99	142.56	145.66	831,068
01 Jul 25	146.71001 +4.26	147.45	142.32	142.43	1,234,667
30 Jun 25	142.45000 +0.78	143.05	140.71	141.69	984,717
27 Jun 25	141.67000 +0.58	143.64	140.30	141.42	1,131,454
26 Jun 25	141.09000 +0.73	143.01	139.82	141.26	948,630
25 Jun 25	140.36000 -0.59	141.33	139.63	140.54	607,126
24 Jun 25	140.95000 +4.61	141.79	136.04	137.28	733,870
23 Jun 25	136.34000 -0.60	137.83	135.13	136.22	1,017,085
20 Jun 25	136.94000 +1.15	136.98	135.07	136.04	1,711,247
18 Jun 25	135.78999 -0.72	138.26	135.26	136.27	829,308
17 Jun 25	136.50999 -1.33	137.50	135.79	136.58	848,709
16 Jun 25	137.84000 +1.72	137.89	134.95	136.51	646,534
13 Jun 25	136.12000 -1.23	137.99	134.64	136.12	826,045
12 Jun 25	137.35001 -0.82	138.29	135.84	138.14	852,652
11 Jun 25	138.17000 -0.94	140.60	137.24	139.07	634,896
10 Jun 25	139.11000 +1.33	140.02	137.27	138.15	576,049
09 Jun 25	137.78000 -0.12	138.48	135.16	138.01	566,225
06 Jun 25	137.89999 +0.16	139.78	137.46	138.11	590,258
05 Jun 25	137.74001 +0.99	139.39	136.66	136.90	948,374
04 Jun 25	136.75000 +0.76	138.17	136.04	136.31	721,412
03 Jun 25	135.99001 +1.58	136.03	132.57	134.00	995,687
02 Jun 25	134.41000 -1.85	136.49	133.90	135.67	775,628
30 May 25	136.25999 -0.07	136.92	134.56	135.94	1,163,942
29 May 25	136.33000 -0.33	137.02	134.80	137.00	723,976
28 May 25	136.66000 -3.23	139.29	136.50	139.24	609,470
27 May 25	139.89000 +1.70	140.42	137.81	138.59	794,962
23 May 25	138.19000 -0.33	138.63	136.50	137.99	605,497
22 May 25	138.52000 -2.33	140.54	138.10	140.00	627,437
21 May 25	140.85001 -4.92	144.90	140.68	144.42	665,190
20 May 25	145.77000 +0.81	147.68	144.63	145.29	701,844
19 May 25	144.96001 -0.45	145.05	140.49	144.41	940,400
16 May 25	145.41000 +1.81	145.45	143.16	143.96	739,077
15 May 25	143.60001 +3.70	143.63	139.16	140.20	688,056
14 May 25	139.89999 -4.08	144.43	139.56	144.18	1,130,983
13 May 25	143.98000 -0.45	145.18	136.43	142.56	2,167,810
12 May 25	144.42999 +0.67	147.10	142.50	146.50	1,279,627
09 May 25	143.75999 +0.13	144.41	142.76	143.59	664,542
08 May 25	143.63000 -0.33	145.80	142.80	144.00	569,505
07 May 25	143.96001 +1.34	144.23	142.54	142.74	674,068
06 May 25	142.62000 +1.05	144.27	140.66	141.22	798,957
05 May 25	141.57001 +0.44	142.91	140.15	141.07	420,612
02 May 25	141.13000 +0.69	142.50	139.35	142.50	574,792
01 May 25	140.44000 -1.11	142.43	138.67	140.64	642,059
30 Apr 25	141.55000 +0.01	141.87	139.15	141.18	743,832
29 Apr 25	141.53999 +1.04	142.57	139.05	140.55	611,736
28 Apr 25	140.50000 +0.94	142.36	138.93	140.73	587,632
25 Apr 25	139.56000 +0.00	139.98	137.46	139.98	600,698
24 Apr 25	139.56000 +0.63	140.73	137.98	139.14	599,798
23 Apr 25	138.92999 +3.96	140.28	136.66	136.66	917,360
22 Apr 25	134.97000 +1.47	135.13	132.63	134.63	948,231
21 Apr 25	133.50000 -6.53	140.45	133.02	140.18	1,184,277
17 Apr 25	140.03000 -1.47	141.59	136.54	140.36	994,072
16 Apr 25	141.50000 -4.78	147.47	141.35	147.04	1,110,969
15 Apr 25	146.28000 -4.60	151.71	145.64	151.10	1,126,022
14 Apr 25	150.88000 -4.63	154.91	147.81	154.91	1,295,772
11 Apr 25	155.50999 +2.15	157.12	151.84	153.00	580,898
10 Apr 25	153.36000 +0.50	154.52	148.04	152.03	682,964
09 Apr 25	152.86000 +8.94	155.32	142.40	142.56	1,164,257
08 Apr 25	143.92000 -2.69	151.68	141.91	150.81	904,500
07 Apr 25	146.61000 -2.88	151.83	143.68	146.02	1,228,283
04 Apr 25	149.49001 -4.24	154.72	148.20	151.18	1,009,307
03 Apr 25	153.73000 -0.56	156.01	151.74	152.35	882,313
02 Apr 25	154.28999 +2.38	155.00	150.17	150.17	710,040
01 Apr 25	151.91000 -1.06	153.50	150.53	152.97	718,162
31 Mar 25	152.97000 +2.75	153.94	149.37	149.85	661,089
28 Mar 25	150.22000 -2.28	152.85	149.87	152.57	614,814
27 Mar 25	152.50000 +1.13	153.31	150.30	151.82	410,638
26 Mar 25	151.37000 +0.59	153.42	149.95	151.30	573,820
25 Mar 25	150.78000 +0.37	152.01	149.09	150.72	661,994
24 Mar 25	150.41000 +2.26	150.93	148.41	149.32	702,648
21 Mar 25	148.14999 -0.86	149.76	147.19	148.24	1,026,718
20 Mar 25	149.00999 -0.82	151.15	148.62	149.77	859,149
19 Mar 25	149.83000 +0.46	150.53	148.95	148.95	961,231
18 Mar 25	149.37000 +0.13	150.46	148.29	149.35	673,793
17 Mar 25	149.24001 +5.79	150.86	143.00	143.00	1,117,501
14 Mar 25	143.45000 +2.33	145.12	140.35	141.98	756,771
13 Mar 25	141.12000 -1.51	143.21	140.71	142.80	816,607
12 Mar 25	142.63000 -4.00	146.89	140.20	145.90	1,152,221
11 Mar 25	146.63000 -5.27	153.44	146.41	151.80	1,207,914
10 Mar 25	151.89999 +4.88	154.08	146.01	146.44	1,477,013
07 Mar 25	147.02000 +6.66	147.95	139.06	139.72	1,085,581
06 Mar 25	140.36000 +0.36	142.05	138.64	138.90	960,452
05 Mar 25	140.00000 -1.61	142.79	139.44	141.38	1,066,115
04 Mar 25	141.61000 -1.49	144.43	139.16	141.86	1,313,187
03 Mar 25	143.10001 -4.78	149.06	142.75	148.19	1,306,495
28 Feb 25	147.88000 +1.14	148.26	144.36	145.98	1,244,054
27 Feb 25	146.74001 +0.79	147.99	145.41	146.62	740,026
26 Feb 25	145.95000 +2.97	146.90	142.53	142.53	1,148,712
25 Feb 25	142.98000 +0.94	143.80	140.56	142.50	1,203,218
24 Feb 25	142.03999 -0.36	143.20	140.48	143.20	1,039,174
21 Feb 25	142.39999 -3.52	144.76	141.00	144.38	1,604,150
20 Feb 25	145.92000 -9.04	154.54	144.00	153.80	2,301,304
19 Feb 25	154.96001 -0.09	155.64	152.47	153.84	1,234,990
18 Feb 25	155.05000 -2.37	158.21	153.00	158.01	1,667,028
14 Feb 25	157.42000 -19.64	159.27	150.11	154.00	5,039,933
13 Feb 25	177.06000 +5.06	178.38	172.52	172.79	990,700
12 Feb 25	172.00000 -1.75	172.91	170.85	171.89	574,588
11 Feb 25	173.75000 +0.23	174.26	172.10	173.40	451,141
10 Feb 25	173.52000 -0.06	174.49	170.12	173.58	595,227
07 Feb 25	173.58000 +1.51	174.60	170.81	171.14	585,289
06 Feb 25	172.07001 -4.79	177.64	169.36	176.41	823,794
05 Feb 25	176.86000 -0.49	178.47	176.26	178.47	507,897
04 Feb 25	177.35001 +0.29	178.32	175.25	175.25	493,465
03 Feb 25	177.06000 +0.86	178.18	173.40	174.10	810,606
31 Jan 25	176.20000 -0.30	179.60	176.09	176.64	506,211
30 Jan 25	176.50000 +2.73	177.94	173.93	173.93	544,446
29 Jan 25	173.77000 +0.56	176.82	173.07	173.34	578,693
28 Jan 25	173.21001 -2.32	178.75	172.33	175.33	650,867
27 Jan 25	175.53000 +5.25	176.48	170.00	170.00	617,901
24 Jan 25	170.28000 +0.38	170.31	168.82	169.45	466,453
23 Jan 25	169.89999 +1.45	170.07	167.57	169.49	410,488
22 Jan 25	168.45000 -1.52	170.80	167.99	170.47	462,396
21 Jan 25	169.97000 +3.73	170.29	167.00	167.33	494,931
17 Jan 25	166.24001 +1.39	166.50	164.02	164.90	416,071
16 Jan 25	164.85001 +2.49	165.43	161.76	163.00	380,967
15 Jan 25	162.36000 +0.36	163.30	160.84	163.30	440,747
14 Jan 25	162.00000 +4.94	162.68	156.91	157.07	798,004
13 Jan 25	157.06000 +3.66	157.21	151.10	152.54	707,613
10 Jan 25	153.39999 -0.56	155.00	152.39	152.63	456,645
08 Jan 25	153.96001 +1.27	154.35	151.44	152.34	444,697
07 Jan 25	152.69000 +1.16	153.48	151.17	152.02	606,559
06 Jan 25	151.53000 -1.29	153.74	151.21	153.25	558,789
03 Jan 25	152.82001 +3.00	154.05	150.24	150.24	403,388
02 Jan 25	149.82001 +0.27	152.18	148.23	149.67	763,575
31 Dec 24	149.55000 -0.24	151.50	148.74	150.88	492,482
30 Dec 24	149.78999 -4.51	152.54	148.48	151.93	636,631
27 Dec 24	154.30000 -1.24	156.70	153.99	155.18	683,536
26 Dec 24	155.53999 +0.48	155.84	153.88	154.84	328,343
24 Dec 24	155.06000 +2.04	155.06	152.23	153.04	309,765
23 Dec 24	153.02000 +1.17	153.06	150.30	151.18	749,867
20 Dec 24	151.85001 +4.31	153.47	147.58	148.43	1,735,477
19 Dec 24	147.53999 +0.78	149.40	145.99	147.12	837,980
18 Dec 24	146.75999 -0.81	151.03	146.58	148.17	1,050,725
17 Dec 24	147.57001 -3.02	150.07	145.14	149.77	1,004,740
16 Dec 24	150.59000 -2.14	154.41	150.04	152.85	744,198
13 Dec 24	152.73000 -1.17	154.67	151.62	154.12	508,600
12 Dec 24	153.89999 -1.60	156.74	153.03	155.35	456,511
11 Dec 24	155.50000 +1.69	156.35	154.31	154.50	507,371
10 Dec 24	153.81000 -4.25	159.44	152.35	158.50	788,467
09 Dec 24	158.06000 -2.19	162.38	157.99	161.02	549,657
06 Dec 24	160.25000 -1.12	163.33	160.06	162.65	506,453
05 Dec 24	161.37000 -2.01	163.60	161.29	163.38	436,379
04 Dec 24	163.38000 -0.63	164.32	161.74	164.01	407,418
03 Dec 24	164.00999 +0.27	165.25	163.35	165.14	523,435
02 Dec 24	163.74001 -2.43	166.59	163.57	166.46	692,540
29 Nov 24	166.17000 +0.54	168.31	164.94	165.36	314,275
27 Nov 24	165.63000 -2.33	169.51	165.57	167.96	558,390
26 Nov 24	167.96001 +0.97	168.79	165.01	166.50	501,270
25 Nov 24	166.99001 +1.48	169.12	164.65	165.52	1,864,409
22 Nov 24	165.50999 +1.37	166.27	163.76	164.94	612,032
21 Nov 24	164.14000 +2.74	164.87	161.38	161.40	698,790
20 Nov 24	161.39999 +4.42	161.89	156.86	157.12	997,774
19 Nov 24	156.98000 -0.43	158.22	154.05	156.12	780,029
18 Nov 24	157.41000 -2.92	161.80	156.99	160.38	940,378
15 Nov 24	160.33000 +5.97	160.43	154.81	155.26	1,150,153
14 Nov 24	154.36000 -2.92	157.55	154.30	156.85	864,523
13 Nov 24	157.28000 -0.76	159.71	156.53	158.62	794,800
12 Nov 24	158.03999 +3.56	159.70	154.24	154.60	981,629
11 Nov 24	154.48000 +4.82	155.60	150.51	150.51	664,889
08 Nov 24	149.66000 -0.71	151.91	148.96	150.81	748,533
07 Nov 24	150.37000 +3.30	150.77	146.96	147.39	660,260
06 Nov 24	147.07001 -0.01	148.74	143.00	147.60	964,700
05 Nov 24	147.08000 +2.14	147.49	143.20	144.16	765,579
04 Nov 24	144.94000 +3.35	145.78	141.50	141.50	824,653
01 Nov 24	141.59000 +1.78	143.42	140.50	141.64	993,430
31 Oct 24	139.81000 -1.41	142.20	138.59	142.20	1,174,019
30 Oct 24	141.22000 -17.09	150.00	138.00	148.02	3,247,963
29 Oct 24	158.31000 +1.26	160.45	156.52	157.47	1,259,388
28 Oct 24	157.05000 +0.06	159.32	156.64	157.97	789,626
25 Oct 24	156.99001 -4.39	160.82	156.56	160.64	841,780
24 Oct 24	161.38000 -1.40	163.96	160.07	162.77	506,749
23 Oct 24	162.78000 -0.38	164.25	161.63	162.70	702,904
22 Oct 24	163.16000 +1.62	163.48	160.26	160.81	484,013
21 Oct 24	161.53999 -0.43	162.99	160.95	162.13	391,855
18 Oct 24	161.97000 +1.87	162.54	158.27	160.21	574,907
17 Oct 24	160.10001 -4.72	165.25	159.64	163.99	713,872
16 Oct 24	164.82001 +0.25	168.50	164.37	164.37	513,461
15 Oct 24	164.57001 +2.74	167.31	161.06	161.10	808,071
14 Oct 24	161.83000 +0.98	162.90	160.31	161.00	377,046
11 Oct 24	160.85001 +1.42	161.62	159.68	159.88	394,111
10 Oct 24	159.42999 +0.13	162.00	159.02	159.26	573,998
09 Oct 24	159.30000 +4.95	159.63	153.00	154.12	687,090
08 Oct 24	154.35001 -3.19	158.38	152.61	157.41	975,077
07 Oct 24	157.53999 -3.15	160.16	155.40	160.16	831,305
04 Oct 24	160.69000 +1.62	161.08	159.01	159.66	391,592
03 Oct 24	159.07001 -0.04	159.52	156.60	159.03	617,391
02 Oct 24	159.11000 -3.64	163.06	158.93	162.55	709,143
01 Oct 24	162.75000 -1.18	163.94	160.59	163.52	620,235
30 Sep 24	163.92999 +0.85	164.31	161.99	164.31	480,011
27 Sep 24	163.08000 +0.82	164.51	161.44	162.37	395,387
26 Sep 24	162.25999 -1.85	165.78	162.24	164.07	460,799
25 Sep 24	164.11000 +2.54	164.75	161.56	162.42	658,319
24 Sep 24	161.57001 -0.01	161.79	159.27	161.40	829,125
23 Sep 24	161.58000 -2.42	165.87	161.31	165.00	724,521
20 Sep 24	164.00000 +0.86	165.17	161.67	163.13	2,139,252
19 Sep 24	163.14000 -0.02	166.04	161.34	165.26	850,194
18 Sep 24	163.16000 -1.06	163.54	160.02	162.32	831,010
17 Sep 24	164.22000 -0.97	166.04	162.51	165.93	882,615
16 Sep 24	165.19000 +1.63	166.02	163.88	164.13	760,648
13 Sep 24	163.56000 +5.92	163.59	157.59	159.31	806,914
12 Sep 24	157.64000 +3.65	160.82	154.04	154.04	1,130,973
11 Sep 24	153.99001 +0.44	154.60	150.59	153.04	567,108
10 Sep 24	153.55000 +3.31	154.56	149.69	150.53	768,099
09 Sep 24	150.24001 +0.26	152.75	148.95	150.43	823,511
06 Sep 24	149.98000 +1.24	151.44	148.30	149.16	752,611
05 Sep 24	148.74001 -2.63	151.76	148.13	151.23	609,861
04 Sep 24	151.37000 -0.61	152.34	149.54	152.03	491,672
03 Sep 24	151.98000 +1.06	152.01	148.77	150.00	878,911
30 Aug 24	150.92000 -2.32	153.84	147.58	152.97	1,085,976
29 Aug 24	153.24001 -0.34	154.71	152.15	153.79	655,191
28 Aug 24	153.58000 -1.27	155.19	153.53	154.89	519,563
27 Aug 24	154.85001 +0.10	156.09	154.41	154.79	460,983
26 Aug 24	154.75000 +0.76	156.44	153.19	154.00	491,473
23 Aug 24	153.99001 +1.64	155.56	152.62	153.30	475,434
22 Aug 24	152.35001 +1.75	152.37	149.51	151.20	396,536
21 Aug 24	150.60001 +3.02	150.70	147.82	148.40	542,107
20 Aug 24	147.58000 -4.59	152.08	147.37	151.76	759,804
19 Aug 24	152.17000 +1.87	152.22	150.30	150.30	643,098
16 Aug 24	150.30000 +0.34	151.27	148.52	150.00	680,482
15 Aug 24	149.96001 +1.08	151.55	148.58	150.07	933,254
14 Aug 24	148.88000 +3.04	151.05	145.30	146.29	1,106,121
13 Aug 24	145.84000 +2.21	147.91	144.20	144.20	871,984
12 Aug 24	143.63000 +3.33	144.59	139.66	139.93	745,451
09 Aug 24	140.30000 +1.42	141.07	136.74	138.73	581,736
08 Aug 24	138.88000 +4.90	139.50	133.52	134.94	865,108
07 Aug 24	133.98000 -3.01	142.88	131.76	142.05	1,431,817
06 Aug 24	136.99001 +1.58	140.51	134.00	134.58	1,280,224
05 Aug 24	135.41000 -4.11	138.68	134.91	136.72	785,443
02 Aug 24	139.52000 +2.00	140.09	134.87	136.21	602,141
01 Aug 24	137.52000 +0.90	138.14	135.12	136.72	446,232
31 Jul 24	136.62000 +0.15	137.80	134.53	136.55	760,765
30 Jul 24	136.47000 -2.69	139.33	133.61	137.95	638,002
29 Jul 24	139.16000 +1.75	140.03	136.94	137.61	500,884
26 Jul 24	137.41000 -5.09	143.79	136.30	143.39	830,983
25 Jul 24	142.50000 -1.31	145.38	142.28	143.89	337,679
24 Jul 24	143.81000 +1.95	144.86	142.17	142.73	356,375
23 Jul 24	141.86000 +1.90	142.21	139.89	141.13	330,391
22 Jul 24	139.96001 +2.01	140.02	137.96	137.96	395,772
19 Jul 24	137.95000 +1.89	138.89	134.48	136.90	698,407
18 Jul 24	136.06000 -3.62	142.38	135.71	140.68	848,479
17 Jul 24	139.67999 +1.96	140.33	137.01	137.50	654,101
16 Jul 24	137.72000 +1.77	138.88	136.44	136.90	562,492
15 Jul 24	135.95000 -5.60	142.79	135.51	140.49	779,101
12 Jul 24	141.55000 +1.30	144.10	140.52	140.58	838,537
11 Jul 24	140.25000 +0.88	141.30	139.56	140.00	411,652
10 Jul 24	139.37000 +1.45	139.70	138.23	138.86	622,752
09 Jul 24	137.92000 +0.54	138.82	136.75	137.34	455,985
08 Jul 24	137.38000 +0.93	138.14	135.84	136.97	564,286
05 Jul 24	136.45000 -1.50	138.33	135.77	137.96	863,502
03 Jul 24	137.95000 -0.50	139.11	137.48	139.11	572,044
02 Jul 24	138.45000 -0.16	139.08	137.09	138.34	680,777
01 Jul 24	138.61000 +0.04	142.60	138.48	139.32	644,252
28 Jun 24	138.57001 -2.88	142.71	138.23	140.85	932,041
27 Jun 24	141.45000 -0.71	141.70	139.24	141.67	719,894
26 Jun 24	142.16000 -0.76	142.95	139.86	142.07	838,144
25 Jun 24	142.92000 -0.96	144.11	141.62	143.90	628,812
24 Jun 24	143.88000 +2.50	144.57	139.25	142.04	1,129,129
21 Jun 24	141.38000 +1.14	143.08	136.50	140.22	5,696,210
20 Jun 24	140.24001 -1.97	145.32	139.19	141.69	1,040,699
18 Jun 24	142.21001 +0.97	142.67	140.14	140.60	819,246
17 Jun 24	141.24001 +0.08	142.77	138.77	140.34	997,868
14 Jun 24	141.16000 -1.00	141.32	139.50	140.99	512,239
13 Jun 24	142.16000 -0.53	142.80	139.27	140.79	558,569
12 Jun 24	142.69000 +2.83	143.62	139.81	140.38	701,042
11 Jun 24	139.86000 -1.72	141.53	139.34	141.39	715,653
10 Jun 24	141.58000 -1.60	142.68	139.64	142.31	659,834
07 Jun 24	143.17999 -0.66	145.41	142.48	143.43	960,553
06 Jun 24	143.84000 -1.19	145.77	143.50	145.10	686,806
05 Jun 24	145.03000 +1.72	145.62	142.73	143.98	738,930
04 Jun 24	143.31000 -2.30	145.03	142.12	145.03	613,208
03 Jun 24	145.61000 -1.51	147.30	144.28	146.27	834,227
31 May 24	147.12000 -0.02	147.33	144.45	147.07	1,349,981
30 May 24	147.14000 +0.45	147.93	145.44	147.08	920,390
29 May 24	146.69000 +3.02	147.26	142.11	142.54	1,216,455
28 May 24	143.67000 +5.13	144.06	137.32	138.05	1,178,516
24 May 24	138.53999 +6.29	139.50	136.53	139.00	1,169,810
23 May 24	132.25000 -2.50	134.65	131.44	134.23	945,280
22 May 24	134.75000 -3.94	138.70	134.73	138.01	933,688
21 May 24	138.69000 -2.24	141.26	138.51	140.92	687,379
20 May 24	140.92999 +1.11	141.43	138.79	139.82	827,249
17 May 24	139.82001 +3.34	140.45	137.00	137.15	758,649
16 May 24	136.48000 -1.40	138.56	136.39	137.56	603,039
15 May 24	137.88000 +0.87	138.27	136.21	137.59	569,414
14 May 24	137.00999 +0.42	137.14	135.71	136.94	595,428
13 May 24	136.59000 -0.93	139.02	136.42	137.19	613,353
10 May 24	137.52000 -0.42	140.31	136.71	138.47	743,556
09 May 24	137.94000 +2.09	138.47	135.50	136.02	619,091
08 May 24	135.85001 -1.84	137.97	135.64	137.69	725,130
07 May 24	137.69000 +0.82	138.10	135.40	136.68	977,496
06 May 24	136.87000 +2.42	138.46	134.00	135.48	1,442,587
03 May 24	134.45000 -7.79	145.04	131.27	143.00	2,541,405
02 May 24	142.24001 +2.49	143.23	139.72	141.37	1,893,560
01 May 24	139.75000 +0.74	140.75	136.35	138.11	1,127,667
30 Apr 24	139.00999 +0.87	139.48	137.14	137.62	947,439
29 Apr 24	138.14000 +4.63	139.24	133.23	133.23	990,814
26 Apr 24	133.50999 +0.74	134.01	130.96	131.70	477,673
25 Apr 24	132.77000 +0.03	133.18	131.34	132.57	519,286
24 Apr 24	132.74001 -1.17	134.29	132.73	133.10	472,887
23 Apr 24	133.91000 +1.39	135.71	132.90	133.01	402,045
22 Apr 24	132.52000 +4.70	132.72	128.69	128.75	673,396
19 Apr 24	127.82000 +1.71	128.54	125.97	126.81	487,093
18 Apr 24	126.11000 -1.53	128.57	125.64	127.60	749,549
17 Apr 24	127.64000 -2.14	130.64	126.84	130.64	555,041
16 Apr 24	129.78000 -0.18	130.98	128.69	130.48	345,882
15 Apr 24	129.96001 -0.46	133.08	129.86	132.28	451,200
12 Apr 24	130.42000 -0.98	131.82	129.52	130.70	513,129
11 Apr 24	131.39999 -0.66	132.61	130.78	132.61	342,290
10 Apr 24	132.06000 -2.02	134.48	131.99	133.01	454,522
09 Apr 24	134.08000 +0.35	134.81	133.19	134.60	310,467
08 Apr 24	133.73000 +0.12	134.24	132.48	133.72	383,080
05 Apr 24	133.61000 +0.66	134.41	132.35	133.18	474,377
04 Apr 24	132.95000 -2.34	136.40	132.72	136.40	555,411
03 Apr 24	135.28999 +0.25	136.29	134.90	135.15	489,475
02 Apr 24	135.03999 -2.80	136.16	131.81	134.74	926,447
01 Apr 24	137.84000 -0.21	138.25	136.03	138.14	454,192
28 Mar 24	138.05000 +1.20	138.14	136.96	137.00	608,798
27 Mar 24	136.85001 +1.60	137.00	135.69	136.41	251,918
26 Mar 24	135.25000 +0.48	136.63	134.79	135.00	431,171
25 Mar 24	134.77000 +0.66	136.19	134.28	135.31	504,596
22 Mar 24	134.11000 -2.13	136.86	133.16	136.40	603,201
21 Mar 24	136.24001 -2.54	139.35	135.00	138.93	704,362
20 Mar 24	138.78000 +0.45	139.38	137.20	138.47	626,035
19 Mar 24	138.33000 +1.31	138.78	137.17	137.17	620,783
18 Mar 24	137.02000 +0.37	138.71	134.08	135.26	830,223
15 Mar 24	136.64999 +0.65	136.72	133.01	133.90	4,320,667
14 Mar 24	136.00000 -2.27	138.57	134.84	138.14	558,476
13 Mar 24	138.27000 -0.94	141.54	136.71	139.50	1,033,071
12 Mar 24	139.21001 +3.39	139.72	135.80	135.84	944,238
11 Mar 24	135.82001 +0.65	137.91	134.26	134.34	802,016
08 Mar 24	135.17000 +1.09	136.60	134.08	134.08	494,942
07 Mar 24	134.08000 +2.10	135.69	132.34	132.58	645,661
06 Mar 24	131.98000 -2.67	134.90	130.88	133.04	898,815
05 Mar 24	134.64999 +8.92	136.29	132.00	133.40	1,990,771
04 Mar 24	125.73000 -1.19	128.31	124.78	126.46	717,862
01 Mar 24	126.92000 -0.05	127.26	124.70	127.03	835,405
29 Feb 24	126.97000 +0.00	127.90	125.69	127.21	1,041,200
28 Feb 24	126.97000 -0.63	128.71	126.07	127.58	706,665
27 Feb 24	127.60000 +2.64	128.04	124.42	124.53	854,369
26 Feb 24	124.96000 -0.30	126.79	124.90	126.55	625,182
23 Feb 24	125.26000 +2.39	125.47	122.65	122.95	630,572
22 Feb 24	122.87000 +1.98	123.31	120.78	121.15	793,849
21 Feb 24	120.89000 -2.11	122.51	119.42	122.03	945,088
20 Feb 24	123.00000 +0.78	123.44	120.94	122.17	865,247
16 Feb 24	122.22000 +2.35	124.28	118.60	119.29	1,065,200
15 Feb 24	119.87000 -3.54	124.86	118.56	123.70	1,458,505
14 Feb 24	123.41000 +9.81	128.28	120.59	123.00	2,896,627
13 Feb 24	113.60000 -0.70	115.31	111.10	112.28	1,488,939
12 Feb 24	114.30000 +4.44	114.58	108.76	110.27	1,610,396
09 Feb 24	109.86000 -0.96	111.28	109.73	110.86	788,695
08 Feb 24	110.82000 -0.79	111.29	109.71	111.17	602,685
07 Feb 24	111.61000 -0.47	113.71	111.41	112.09	711,338
06 Feb 24	112.08000 +1.34	112.84	110.82	110.98	847,702
05 Feb 24	110.74000 -0.47	111.67	109.59	110.95	799,035
02 Feb 24	111.21000 -1.02	112.02	110.50	111.32	640,896
01 Feb 24	112.23000 +4.07	112.50	108.04	108.42	891,338
31 Jan 24	108.16000 +0.64	109.74	107.74	108.16	675,127
30 Jan 24	107.52000 -0.79	109.24	107.44	108.45	670,794
29 Jan 24	108.31000 +1.14	108.37	105.82	106.44	754,158
26 Jan 24	107.17000 -0.26	108.58	107.06	107.62	803,830
25 Jan 24	107.43000 +2.97	107.60	104.70	104.70	966,377
24 Jan 24	104.46000 +0.57	106.66	103.55	105.62	789,680
23 Jan 24	103.89000 -0.74	106.88	103.40	105.27	777,982
22 Jan 24	104.63000 -0.13	106.59	104.56	105.08	847,715
19 Jan 24	104.76000 -0.65	105.54	104.14	105.32	900,745
18 Jan 24	105.41000 +0.76	105.41	103.67	104.41	738,942
17 Jan 24	104.65000 -0.17	106.46	103.76	104.29	719,595
16 Jan 24	104.82000 -4.28	108.86	104.07	108.47	1,295,789
12 Jan 24	109.10000 -0.84	110.50	108.58	109.97	556,768
11 Jan 24	109.94000 +0.30	110.02	108.42	109.90	709,034
10 Jan 24	109.64000 +1.19	109.92	108.16	108.24	624,735
09 Jan 24	108.45000 -0.36	109.00	107.52	108.16	748,613
08 Jan 24	108.81000 +1.57	109.04	107.17	107.62	616,434
05 Jan 24	107.24000 +1.06	108.28	105.71	106.20	666,206
04 Jan 24	106.18000 +0.89	107.73	105.62	105.70	628,068
03 Jan 24	105.29000 -1.60	106.71	104.96	105.81	634,608
02 Jan 24	106.89000 +2.13	107.38	104.54	104.54	811,150
29 Dec 23	104.76000 +0.32	105.08	103.96	104.40	494,797
28 Dec 23	104.44000 +0.48	105.34	103.57	103.57	682,773
27 Dec 23	103.96000 -0.55	104.95	103.55	104.51	526,428
26 Dec 23	104.51000 +0.18	105.26	103.77	104.11	453,837
22 Dec 23	104.33000 -0.43	105.49	103.68	104.85	623,827
21 Dec 23	104.76000 +0.89	105.36	103.99	105.00	927,861
20 Dec 23	103.87000 -2.56	106.71	103.85	106.01	819,307
19 Dec 23	106.43000 -0.50	107.86	105.82	107.29	771,628
18 Dec 23	106.93000 +1.24	107.83	106.15	106.48	664,326
15 Dec 23	105.69000 -1.49	107.40	105.08	106.82	1,841,212
14 Dec 23	107.18000 -1.62	111.47	106.99	109.69	1,718,535
13 Dec 23	108.80000 +0.32	109.40	107.06	108.45	784,807
12 Dec 23	108.48000 +1.51	108.74	106.77	107.50	822,691
11 Dec 23	106.97000 -0.61	107.89	106.43	107.58	962,264
08 Dec 23	107.58000 +1.84	108.21	105.21	105.70	1,029,978
07 Dec 23	105.74000 +1.58	105.89	104.27	104.27	828,646
06 Dec 23	104.16000 -0.45	105.99	103.88	104.98	770,697
05 Dec 23	104.61000 -1.98	106.15	103.77	105.90	819,042
04 Dec 23	106.59000 +2.28	106.96	103.47	104.00	1,128,897
01 Dec 23	104.31000 +2.85	104.90	100.56	101.49	1,219,163
30 Nov 23	101.46000 +1.85	101.71	99.18	99.77	1,742,082
29 Nov 23	99.61000 -0.06	101.90	98.95	99.82	987,422
28 Nov 23	99.67000 +0.28	100.07	98.26	99.31	1,152,436
27 Nov 23	99.39000 +0.13	100.18	98.85	98.85	1,132,238
24 Nov 23	99.26000 -0.22	100.29	98.56	99.56	488,684
22 Nov 23	99.48000 +1.93	99.53	97.31	98.21	698,178
21 Nov 23	97.55000 +0.02	98.66	97.31	97.44	1,078,523
20 Nov 23	97.53000 +1.37	98.20	95.60	95.60	813,218
17 Nov 23	96.16000 +1.43	96.25	94.61	95.60	775,285
16 Nov 23	94.73000 +0.26	94.90	92.68	94.14	1,142,883
15 Nov 23	94.47000 +2.35	95.77	91.87	91.87	2,060,435
14 Nov 23	92.12000 +3.74	92.56	89.33	89.91	1,655,536
13 Nov 23	88.38000 +5.39	90.65	84.64	84.76	2,880,973
10 Nov 23	82.99000 -1.32	85.58	82.79	84.68	1,760,521
09 Nov 23	84.31000 -0.50	85.10	82.86	84.87	1,988,913
08 Nov 23	84.81000 +4.72	88.78	82.18	87.00	4,562,529
07 Nov 23	80.09000 +1.12	80.87	78.05	78.24	1,782,974
06 Nov 23	78.97000 -0.48	80.24	78.64	79.85	1,043,126
03 Nov 23	79.45000 +1.64	79.75	78.22	78.27	1,173,109
02 Nov 23	77.81000 +0.37	78.31	76.64	77.65	1,093,278
01 Nov 23	77.44000 +0.21	78.47	76.23	76.92	849,265
31 Oct 23	77.23000 +0.59	77.78	76.17	76.84	1,034,344
30 Oct 23	76.64000 -0.13	78.16	75.47	77.45	1,051,441
27 Oct 23	76.77000 -0.72	78.48	76.14	77.93	972,005
26 Oct 23	77.49000 -1.11	79.75	77.09	78.65	1,138,033
25 Oct 23	78.60000 -2.51	80.92	78.07	80.61	1,187,268
24 Oct 23	81.11000 +2.24	81.56	77.77	77.96	1,395,679
23 Oct 23	78.87000 +1.35	79.90	77.10	77.45	1,095,875
20 Oct 23	77.52000 -4.10	82.38	77.47	82.17	1,525,682
19 Oct 23	81.62000 +2.88	82.63	78.58	78.58	1,758,218
18 Oct 23	78.74000 +2.36	79.25	75.14	76.26	1,968,259
17 Oct 23	76.38000 +1.81	77.94	74.15	74.15	1,724,342
16 Oct 23	74.57000 +1.37	75.90	72.71	73.62	1,478,496
13 Oct 23	73.20000 -0.59	74.98	72.71	73.54	1,854,342
12 Oct 23	73.79000 -2.10	77.56	71.84	76.56	4,140,693
11 Oct 23	75.89000 -15.39	78.00	71.51	76.20	8,587,581
10 Oct 23	91.28000 +2.78	92.30	88.24	88.47	912,998
09 Oct 23	88.50000 -1.09	90.02	86.97	89.39	1,143,034
06 Oct 23	89.59000 -1.66	91.07	89.39	90.51	1,080,921
05 Oct 23	91.25000 -1.89	93.91	91.22	93.10	824,884
04 Oct 23	93.14000 -0.58	93.87	92.13	93.87	768,235
03 Oct 23	93.72000 -1.38	95.29	93.06	94.56	687,785
02 Oct 23	95.10000 +0.57	95.28	93.26	94.69	736,006
29 Sep 23	94.53000 -1.77	97.20	94.51	96.53	911,465
28 Sep 23	96.30000 +0.56	96.47	94.57	95.87	524,582
27 Sep 23	95.74000 +0.06	96.91	94.16	96.53	617,961
26 Sep 23	95.68000 -2.91	99.02	95.68	98.57	777,786
25 Sep 23	98.59000 -0.12	98.87	97.85	98.38	560,832
22 Sep 23	98.71000 -3.65	102.60	98.50	102.35	655,966
21 Sep 23	102.36000 -0.97	104.16	102.29	103.60	670,285
20 Sep 23	103.33000 +1.37	103.93	101.43	102.21	660,866
19 Sep 23	101.96000 +2.19	102.93	100.08	100.08	813,998
18 Sep 23	99.77000 +1.44	100.38	98.52	98.62	766,035
15 Sep 23	98.33000 -0.06	100.26	97.04	97.04	1,492,134
14 Sep 23	98.39000 -2.74	103.62	95.35	101.29	1,833,764
13 Sep 23	101.13000 +3.97	101.53	97.00	97.00	1,185,350
12 Sep 23	97.16000 +0.90	98.17	95.51	95.88	1,053,473
11 Sep 23	96.26000 +0.71	96.70	95.07	95.74	526,786
08 Sep 23	95.55000 +0.21	96.52	95.01	95.44	707,005
07 Sep 23	95.34000 -3.55	99.17	94.70	99.06	823,644
06 Sep 23	98.89000 +2.24	99.56	96.21	96.21	772,758
05 Sep 23	96.65000 -6.34	102.47	96.62	102.36	976,579
01 Sep 23	102.99000 +0.57	103.86	102.56	102.80	340,698
31 Aug 23	102.42000 -0.89	103.92	102.04	103.79	797,434
30 Aug 23	103.31000 +1.12	104.02	102.40	102.49	379,934
29 Aug 23	102.19000 +1.64	102.59	100.17	100.68	366,719
28 Aug 23	100.55000 -0.06	101.51	100.23	101.05	622,405
25 Aug 23	100.61000 -0.44	101.36	100.06	101.02	416,859
24 Aug 23	101.05000 -1.01	102.00	101.02	101.51	477,598
23 Aug 23	102.06000 +0.40	102.45	101.35	102.03	490,740
22 Aug 23	101.66000 -0.23	102.40	100.88	101.91	337,871
21 Aug 23	101.89000 +0.33	102.39	100.49	101.74	403,370
18 Aug 23	101.56000 +0.92	101.86	99.71	100.14	526,251
17 Aug 23	100.64000 -3.65	104.21	100.22	103.65	754,360
16 Aug 23	104.29000 -0.91	105.89	103.80	104.97	513,092
15 Aug 23	105.20000 -1.76	106.99	104.18	106.99	744,792
14 Aug 23	106.96000 -1.39	108.48	104.47	108.46	1,055,431
11 Aug 23	108.35000 -0.08	109.19	107.20	108.71	472,268
10 Aug 23	108.43000 -1.53	110.95	107.40	110.11	643,447
09 Aug 23	109.96000 -0.83	111.67	109.48	111.15	597,591
08 Aug 23	110.79000 -1.89	113.08	110.22	112.21	1,478,196
07 Aug 23	112.68000 +3.87	116.97	110.96	111.07	1,523,327
04 Aug 23	108.81000 +7.25	109.60	106.23	106.63	1,637,799
03 Aug 23	101.56000 -0.41	102.76	101.23	101.99	682,087
02 Aug 23	101.97000 -0.42	102.75	100.84	101.91	583,731
01 Aug 23	102.39000 +0.40	102.71	101.55	101.91	457,281
31 Jul 23	101.99000 +0.95	102.03	99.94	101.23	547,648
28 Jul 23	101.04000 +1.01	101.16	99.72	101.11	471,456
27 Jul 23	100.03000 -1.17	101.44	99.85	101.13	370,427
26 Jul 23	101.20000 -1.75	103.17	101.02	102.42	374,982
25 Jul 23	102.95000 +0.85	103.31	101.16	101.76	374,860
24 Jul 23	102.10000 -0.68	103.11	101.41	102.86	818,072
21 Jul 23	102.78000 -2.71	105.58	102.70	105.58	726,686
20 Jul 23	105.49000 +0.73	105.76	103.85	105.40	493,609
19 Jul 23	104.76000 -1.40	106.72	104.14	106.14	439,360
18 Jul 23	106.16000 +1.63	106.96	104.64	104.64	633,590
17 Jul 23	104.53000 +0.79	104.88	103.39	103.55	429,001
14 Jul 23	103.74000 +0.48	104.41	102.55	103.38	316,516
13 Jul 23	103.26000 -0.99	105.35	102.50	104.12	583,455
12 Jul 23	104.25000 +1.18	104.54	103.03	103.81	665,779
11 Jul 23	103.07000 -0.62	104.97	102.81	103.99	539,206
10 Jul 23	103.69000 -0.20	104.72	102.66	103.90	534,133
07 Jul 23	103.89000 +1.95	104.31	101.45	101.57	1,010,213
06 Jul 23	101.94000 +0.58	102.53	100.47	100.96	892,307
05 Jul 23	101.36000 +0.59	101.73	100.38	100.99	637,261
03 Jul 23	100.77000 +0.30	100.96	99.36	100.10	330,647
30 Jun 23	100.47000 +1.64	100.97	99.33	99.60	578,363
29 Jun 23	98.83000 +1.19	99.22	97.49	97.49	532,337
28 Jun 23	97.64000 +1.71	97.86	95.30	96.09	678,017
27 Jun 23	95.93000 -1.15	97.16	92.98	94.03	1,102,899
26 Jun 23	97.08000 -0.65	98.41	96.19	97.91	576,735
23 Jun 23	97.73000 -1.23	99.11	97.70	98.55	495,134
22 Jun 23	98.96000 +1.28	99.49	97.21	97.90	677,468
21 Jun 23	97.68000 -0.23	98.29	96.50	97.60	481,179
20 Jun 23	97.91000 +0.29	98.38	97.01	97.32	537,070
16 Jun 23	97.62000 +0.34	98.33	97.03	97.40	1,136,213
15 Jun 23	97.28000 -0.20	97.63	96.14	97.21	507,410
14 Jun 23	97.48000 -0.76	100.21	97.15	100.00	599,875
13 Jun 23	98.24000 +1.15	98.62	96.29	96.69	557,617
12 Jun 23	97.09000 -0.39	98.23	96.47	97.44	516,406
09 Jun 23	97.48000 -2.60	100.00	97.48	99.33	422,662
08 Jun 23	100.08000 -0.48	100.80	98.52	100.80	399,991
07 Jun 23	100.56000 +1.28	100.79	99.27	99.39	354,985
06 Jun 23	99.28000 +0.12	100.00	98.58	99.18	346,176
05 Jun 23	99.16000 +0.42	99.30	98.09	98.96	441,496
02 Jun 23	98.74000 +4.03	98.84	95.79	95.87	801,653
01 Jun 23	94.71000 +1.04	94.73	92.64	93.90	428,966
31 May 23	93.67000 +1.25	94.68	91.87	92.35	1,178,113
30 May 23	92.42000 -1.86	94.55	92.16	93.88	430,583
26 May 23	94.28000 -0.78	95.41	93.73	94.96	413,978
25 May 23	95.06000 -1.21	96.16	94.75	95.90	406,533
24 May 23	96.27000 -0.67	97.29	95.77	97.01	407,292
23 May 23	96.94000 -2.86	100.02	96.65	99.56	530,117
22 May 23	99.80000 -0.53	101.34	99.67	100.44	528,814
19 May 23	100.33000 -0.60	101.68	99.81	101.04	640,020
18 May 23	100.93000 +2.32	101.70	97.92	98.40	1,130,493
17 May 23	98.61000 +0.09	99.24	97.02	98.29	844,104
16 May 23	98.52000 +1.66	98.71	96.20	96.75	993,893
15 May 23	96.86000 +3.14	97.94	93.53	93.85	853,054
12 May 23	93.72000 -1.87	95.83	93.25	95.63	680,529
11 May 23	95.59000 -3.68	98.90	95.21	98.76	1,031,253
10 May 23	99.27000 -1.45	102.15	98.94	101.50	1,055,046
09 May 23	100.72000 +11.51	103.00	97.16	97.16	2,777,630
08 May 23	89.21000 +0.74	89.55	87.63	88.00	787,706
05 May 23	88.47000 +1.26	89.21	87.69	87.69	590,510
04 May 23	87.21000 -0.95	88.07	86.27	87.91	483,575
03 May 23	88.16000 -0.18	89.22	87.96	88.22	407,799
02 May 23	88.34000 -2.05	90.01	87.36	90.01	647,936
01 May 23	90.39000 +0.03	91.18	89.90	90.16	528,198
28 Apr 23	90.36000 +2.35	90.57	87.89	88.00	733,573
27 Apr 23	88.01000 +1.74	88.14	86.51	86.51	668,047
26 Apr 23	86.27000 -1.03	87.70	85.99	87.36	550,479
25 Apr 23	87.30000 -0.84	88.48	87.02	88.22	488,450
24 Apr 23	88.14000 +2.12	88.19	85.94	85.99	657,870
21 Apr 23	86.02000 +2.90	86.24	83.90	83.90	679,510
20 Apr 23	83.12000 -0.48	83.56	82.35	83.50	368,036
19 Apr 23	83.60000 +0.11	83.66	82.39	83.27	413,562
18 Apr 23	83.49000 -0.37	84.07	83.05	84.01	445,159
17 Apr 23	83.86000 -0.10	84.55	83.38	83.90	297,753
14 Apr 23	83.96000 -0.44	84.86	83.59	84.64	329,408
13 Apr 23	84.40000 +1.11	84.56	83.33	83.70	533,698
12 Apr 23	83.29000 -1.43	85.18	83.22	85.18	568,110
11 Apr 23	84.72000 +2.02	84.97	83.00	83.00	560,982
10 Apr 23	82.70000 +0.23	82.96	82.09	82.09	287,023
06 Apr 23	82.47000 -0.47	83.65	82.24	83.35	324,141
05 Apr 23	82.94000 +1.36	83.15	81.32	81.32	612,361
04 Apr 23	81.58000 -0.11	82.31	80.94	82.09	659,505
03 Apr 23	81.69000 +0.58	82.40	81.38	81.70	635,035
31 Mar 23	81.11000 +1.73	81.20	79.18	79.86	636,625
30 Mar 23	79.38000 +0.91	79.86	79.13	79.52	491,248
29 Mar 23	78.47000 +1.12	78.68	77.57	78.00	513,281
28 Mar 23	77.35000 +0.20	77.79	76.79	76.79	376,257
27 Mar 23	77.15000 +1.03	77.83	76.96	77.25	447,691
24 Mar 23	76.12000 +0.88	76.16	74.28	74.84	406,095
23 Mar 23	75.24000 -1.51	77.07	74.64	76.71	507,722
22 Mar 23	76.75000 -1.45	78.83	76.74	78.12	478,569
21 Mar 23	78.20000 +0.21	79.16	77.43	78.66	889,802
20 Mar 23	77.99000 +1.22	79.32	77.11	77.11	852,916
17 Mar 23	76.77000 -1.26	77.82	76.49	77.82	1,076,574
16 Mar 23	78.03000 +1.99	78.98	75.17	75.17	1,138,307
15 Mar 23	76.04000 -0.56	76.09	74.36	75.12	738,729
14 Mar 23	76.60000 +1.54	76.75	74.93	75.83	818,940
13 Mar 23	75.06000 +0.38	76.10	73.74	74.22	794,123
10 Mar 23	74.68000 -0.19	75.06	73.20	74.86	918,720
09 Mar 23	74.87000 -4.51	79.51	74.85	79.51	971,756
08 Mar 23	79.38000 +0.53	79.41	78.28	78.71	566,951
07 Mar 23	78.85000 -1.35	80.38	78.70	80.00	558,599
06 Mar 23	80.20000 -1.81	82.32	80.13	82.07	689,491
03 Mar 23	82.01000 +1.05	82.07	80.53	81.31	536,617
02 Mar 23	80.96000 -1.37	82.20	80.71	81.92	580,236
01 Mar 23	82.33000 +0.07	82.44	80.86	81.58	588,391
28 Feb 23	82.26000 -0.58	82.76	81.40	82.23	1,326,672
27 Feb 23	82.84000 +0.53	84.51	82.80	82.91	615,588
24 Feb 23	82.31000 -0.56	82.80	80.28	82.24	749,035
23 Feb 23	82.87000 -2.50	85.98	79.82	85.35	1,757,412
22 Feb 23	85.37000 +2.27	86.15	84.00	84.12	1,117,929
21 Feb 23	83.10000 -0.83	83.98	82.25	83.04	868,360
17 Feb 23	83.93000 +0.51	83.93	82.44	83.43	825,419
16 Feb 23	83.42000 +0.30	84.02	82.14	82.50	658,523
15 Feb 23	83.12000 +0.23	83.24	81.82	82.48	494,766
14 Feb 23	82.89000 -0.85	84.04	82.82	83.71	490,705
13 Feb 23	83.74000 +0.66	84.29	82.86	83.00	605,978
10 Feb 23	83.08000 +0.37	83.86	82.35	82.70	639,767
09 Feb 23	82.71000 -0.86	85.38	82.49	83.80	583,860
08 Feb 23	83.57000 -1.16	85.48	83.47	84.80	423,032
07 Feb 23	84.73000 +0.78	85.25	83.53	83.81	525,667
06 Feb 23	83.95000 -1.53	85.18	83.33	85.18	421,762
03 Feb 23	85.48000 -0.34	85.92	84.58	85.50	448,082
02 Feb 23	85.82000 +1.01	87.03	84.39	84.39	826,825
01 Feb 23	84.81000 +2.42	85.26	82.11	82.39	740,680
31 Jan 23	82.39000 +1.49	82.41	80.53	81.18	546,113
30 Jan 23	80.90000 -0.25	82.32	80.88	81.05	596,428
27 Jan 23	81.15000 +1.54	81.36	78.87	79.58	499,030
26 Jan 23	79.61000 +2.13	79.82	77.67	77.72	554,975
25 Jan 23	77.48000 +0.17	78.33	76.63	76.85	592,449
24 Jan 23	77.31000 -2.79	80.04	77.12	79.78	614,492
23 Jan 23	80.10000 -0.22	81.85	80.04	80.32	458,280
20 Jan 23	80.32000 +0.79	80.47	79.50	79.80	414,445
19 Jan 23	79.53000 +0.11	80.08	78.08	79.19	468,858
18 Jan 23	79.42000 +0.35	81.30	79.15	79.25	507,547
17 Jan 23	79.07000 +0.04	79.39	78.16	79.02	442,474
13 Jan 23	79.03000 +0.81	79.40	77.91	77.91	437,411
12 Jan 23	78.22000 -1.54	80.24	77.54	80.24	739,689
11 Jan 23	79.76000 -0.02	80.10	78.37	80.10	622,616
10 Jan 23	79.78000 +1.07	79.82	78.51	78.87	571,681
09 Jan 23	78.71000 -2.34	81.17	78.67	80.95	552,636
06 Jan 23	81.05000 +2.55	81.87	78.72	79.49	687,460
05 Jan 23	78.50000 +1.35	78.55	76.29	77.01	1,080,706
04 Jan 23	77.15000 +2.31	77.31	75.20	75.40	1,046,923
03 Jan 23	74.84000 +0.17	75.72	74.12	74.94	558,912
30 Dec 22	74.67000 -0.54	75.11	73.90	74.69	478,922
29 Dec 22	75.21000 +2.41	75.29	73.19	73.19	482,523
28 Dec 22	72.80000 -1.10	74.61	72.75	74.07	289,327
27 Dec 22	73.90000 +0.14	74.27	73.38	73.75	505,430
23 Dec 22	73.76000 +0.33	74.00	73.16	73.16	354,013
22 Dec 22	73.43000 +0.24	73.46	71.92	73.06	507,803
21 Dec 22	73.19000 +2.37	73.26	71.19	71.28	854,904
20 Dec 22	70.82000 -1.45	72.69	70.80	72.02	1,016,304
19 Dec 22	72.27000 -0.14	73.14	71.69	72.34	930,750
16 Dec 22	72.41000 -0.58	72.99	70.84	72.32	1,964,151
15 Dec 22	72.99000 -1.72	73.83	72.62	73.83	856,857
14 Dec 22	74.71000 -0.34	75.32	73.41	74.92	793,527
13 Dec 22	75.05000 +0.18	76.63	74.27	76.09	569,332
12 Dec 22	74.87000 +0.53	75.43	74.01	74.55	490,519
09 Dec 22	74.34000 -0.57	75.45	74.30	74.66	318,883
08 Dec 22	74.91000 +0.08	75.88	74.46	75.08	512,372
07 Dec 22	74.83000 +1.00	75.25	74.09	74.09	587,852
06 Dec 22	73.83000 +0.38	74.11	72.15	73.14	698,006
05 Dec 22	73.45000 -0.89	74.09	73.07	73.63	422,506
02 Dec 22	74.34000 +1.11	74.65	72.81	72.85	463,247
01 Dec 22	73.23000 -0.50	75.46	72.88	74.35	585,049
30 Nov 22	73.73000 +2.08	73.76	69.55	71.55	1,593,661
29 Nov 22	71.65000 -0.43	73.17	71.64	72.30	521,226
28 Nov 22	72.08000 -1.84	73.91	71.82	73.44	601,520
25 Nov 22	73.92000 +1.63	73.99	72.54	72.72	360,008
23 Nov 22	72.29000 +0.64	72.29	71.16	71.55	486,338
22 Nov 22	71.65000 +0.55	72.11	70.66	71.49	560,910
21 Nov 22	71.10000 +0.45	71.48	70.01	70.33	592,884
18 Nov 22	70.65000 +1.05	70.99	69.45	70.23	572,094
17 Nov 22	69.60000 +0.26	69.83	67.88	69.04	482,519
16 Nov 22	69.34000 -0.85	70.36	68.84	70.00	521,080
15 Nov 22	70.19000 -1.91	73.24	69.74	72.41	1,082,563
14 Nov 22	72.10000 +0.20	72.98	71.24	72.24	933,273
11 Nov 22	71.90000 +3.45	72.00	68.27	68.37	949,995
10 Nov 22	68.45000 +3.03	70.13	66.67	66.80	1,153,565
09 Nov 22	65.42000 -2.47	67.75	65.28	67.45	956,848
08 Nov 22	67.89000 -3.09	70.52	67.50	70.52	1,494,820
07 Nov 22	70.98000 +0.60	71.43	69.82	69.82	737,335
04 Nov 22	70.38000 +1.84	70.42	67.51	68.92	969,542
03 Nov 22	68.54000 -1.22	69.76	68.24	69.76	1,387,842
02 Nov 22	69.76000 -0.11	72.89	69.74	71.11	1,470,003
01 Nov 22	69.87000 -3.14	73.72	69.10	73.04	1,881,485
31 Oct 22	73.01000 +2.47	74.29	69.00	69.65	3,364,026
28 Oct 22	70.54000 -26.21	77.50	69.26	77.20	5,449,864
27 Oct 22	96.75000 -2.56	99.90	96.74	99.35	1,433,936
26 Oct 22	99.31000 +3.87	99.35	96.12	96.12	770,043
25 Oct 22	95.44000 +2.73	95.76	92.58	92.58	631,210
24 Oct 22	92.71000 +2.72	92.86	90.50	90.50	552,651
21 Oct 22	89.99000 -0.94	90.36	85.38	90.36	771,223
20 Oct 22	90.93000 +0.26	91.63	90.43	90.97	560,593
19 Oct 22	90.67000 +0.67	91.68	89.56	90.00	529,045
18 Oct 22	90.00000 +0.12	92.23	89.76	91.28	522,088
17 Oct 22	89.88000 +0.49	90.88	89.73	90.44	367,618
14 Oct 22	89.39000 -0.11	91.77	88.67	90.08	411,504
13 Oct 22	89.50000 +2.06	89.99	85.78	86.32	428,768
12 Oct 22	87.44000 -0.50	88.43	87.09	88.15	444,703
11 Oct 22	87.94000 +0.58	88.57	86.28	87.43	594,581
10 Oct 22	87.36000 +0.19	88.00	86.59	87.18	444,504
07 Oct 22	87.17000 -1.75	88.04	86.62	87.97	646,126
06 Oct 22	88.92000 -0.34	89.67	88.48	89.16	614,668
05 Oct 22	89.26000 -0.11	89.76	87.32	88.55	559,260
04 Oct 22	89.37000 +2.96	89.98	86.77	87.07	550,439
03 Oct 22	86.41000 +3.64	86.67	82.94	83.02	546,080
30 Sep 22	82.77000 -1.19	85.37	82.70	84.31	502,500
29 Sep 22	83.96000 -1.17	84.65	82.56	84.46	391,191
28 Sep 22	85.13000 +2.35	85.55	83.18	83.84	469,839
27 Sep 22	82.78000 -1.62	85.28	82.56	84.88	512,446
26 Sep 22	84.40000 -1.91	86.55	83.90	86.11	509,588
23 Sep 22	86.31000 -1.18	86.74	84.33	86.42	968,206
22 Sep 22	87.49000 -2.19	89.24	86.06	88.96	693,317
21 Sep 22	89.68000 -1.74	93.11	89.68	92.32	591,634
20 Sep 22	91.42000 -1.59	93.26	90.53	92.77	621,006
19 Sep 22	93.01000 +0.19	93.15	91.36	92.02	558,006
16 Sep 22	92.82000 +0.04	93.50	91.34	92.46	1,688,157
15 Sep 22	92.78000 +1.92	93.52	90.96	91.40	597,476
14 Sep 22	90.86000 -1.39	92.87	89.63	92.55	740,751
13 Sep 22	92.25000 -3.02	94.26	92.14	94.00	669,540
12 Sep 22	95.27000 +2.65	96.37	92.72	93.23	1,066,675
09 Sep 22	92.62000 +1.35	93.68	91.80	91.80	519,131
08 Sep 22	91.27000 +0.82	91.65	89.71	90.01	512,343
07 Sep 22	90.45000 +2.19	90.70	87.91	88.29	654,663
06 Sep 22	88.26000 +0.46	89.35	87.53	87.53	753,013
02 Sep 22	87.80000 +0.87	89.16	86.51	87.49	701,701
01 Sep 22	86.93000 +1.64	87.07	83.43	85.00	985,165
31 Aug 22	85.29000 -1.80	87.92	85.27	87.18	892,719
30 Aug 22	87.09000 -1.86	89.43	86.93	89.43	450,581
29 Aug 22	88.95000 +0.30	89.43	86.70	87.86	370,026
26 Aug 22	88.65000 -3.51	92.51	88.64	92.38	583,893
25 Aug 22	92.16000 +0.93	92.41	90.96	91.37	443,813
24 Aug 22	91.23000 -1.06	92.18	90.57	91.79	492,108
23 Aug 22	92.29000 -0.10	93.03	92.09	92.39	567,612
22 Aug 22	92.39000 -0.82	93.06	92.04	92.76	494,596
19 Aug 22	93.21000 +3.57	94.55	91.40	91.40	1,039,005
18 Aug 22	89.64000 +0.06	90.04	88.30	89.70	367,808
17 Aug 22	89.58000 -3.34	92.24	89.16	91.91	568,525
16 Aug 22	92.92000 +0.58	93.61	92.18	92.20	679,642
15 Aug 22	92.34000 -0.14	93.12	91.08	92.32	498,577
12 Aug 22	92.48000 +0.89	92.75	91.43	92.00	489,012
11 Aug 22	91.59000 +0.39	94.06	91.15	91.43	720,872
10 Aug 22	91.20000 +1.92	91.61	89.87	90.27	633,036
09 Aug 22	89.28000 +0.81	91.06	88.56	88.80	973,968
08 Aug 22	88.47000 +2.79	89.09	86.02	86.02	1,011,573
05 Aug 22	85.68000 +0.37	86.38	84.37	85.40	629,762
04 Aug 22	85.31000 +0.51	86.50	84.62	84.95	647,064
03 Aug 22	84.80000 -1.65	86.23	83.00	85.88	913,570
02 Aug 22	86.45000 +1.60	88.58	84.92	86.86	1,660,647
01 Aug 22	84.85000 +0.69	85.57	83.69	84.10	1,261,266
29 Jul 22	84.16000 +0.75	84.28	82.74	83.51	1,316,782
28 Jul 22	83.41000 -3.51	84.99	80.86	84.36	1,767,575
27 Jul 22	86.92000 +1.35	87.23	85.00	85.48	713,106
26 Jul 22	85.57000 -0.32	86.84	85.25	85.92	693,369
25 Jul 22	85.89000 -1.21	88.30	85.36	87.18	694,748
22 Jul 22	87.10000 +0.93	89.89	86.44	89.31	730,642
21 Jul 22	86.17000 +0.00	86.18	84.74	85.83	655,158
20 Jul 22	86.17000 -1.50	87.90	85.83	87.74	592,410
19 Jul 22	87.67000 +2.71	87.93	85.16	85.66	531,602
18 Jul 22	84.96000 -0.51	86.48	84.88	85.72	610,659
15 Jul 22	85.47000 +2.84	85.85	83.48	84.04	724,905
14 Jul 22	82.63000 -1.35	83.66	81.58	83.01	633,590
13 Jul 22	83.98000 -0.52	85.25	83.42	84.16	666,155
12 Jul 22	84.50000 +2.54	85.09	81.58	81.58	742,357
11 Jul 22	81.96000 -1.16	83.01	81.44	82.38	671,503
08 Jul 22	83.12000 -0.60	85.72	83.07	83.93	907,591
07 Jul 22	83.72000 +3.48	83.83	80.63	80.63	856,794
06 Jul 22	80.24000 -1.83	82.46	79.59	81.54	1,140,414
05 Jul 22	82.07000 -1.04	82.67	80.25	81.86	692,688
01 Jul 22	83.11000 +3.15	83.40	78.41	80.07	929,834
30 Jun 22	79.96000 -1.50	80.87	79.07	80.66	844,972
29 Jun 22	81.46000 +0.16	82.19	78.92	81.36	760,106
28 Jun 22	81.30000 +1.86	83.27	80.92	81.50	1,295,634
27 Jun 22	79.44000 +1.94	79.63	76.80	77.71	806,567
24 Jun 22	77.50000 -0.43	80.24	76.60	78.57	1,936,055
23 Jun 22	77.93000 -2.65	80.56	76.37	80.00	1,850,849
22 Jun 22	80.58000 +4.53	80.78	75.00	75.15	3,181,519
21 Jun 22	76.05000 -13.43	91.62	74.97	90.36	6,007,606
17 Jun 22	89.48000 +1.54	90.43	88.09	88.09	1,543,246
16 Jun 22	87.94000 -2.21	89.11	87.19	88.79	1,022,154
15 Jun 22	90.15000 +0.18	91.97	89.24	90.34	987,787
14 Jun 22	89.97000 +0.26	90.60	88.09	89.56	1,338,921
13 Jun 22	89.71000 -3.45	92.86	89.13	91.29	1,231,269
10 Jun 22	93.16000 -0.45	94.19	91.70	91.99	876,850
09 Jun 22	93.61000 +0.26	95.65	92.56	93.07	966,463
08 Jun 22	93.35000 -1.98	95.75	93.11	94.71	833,921
07 Jun 22	95.33000 -0.49	96.05	94.08	94.57	974,416
06 Jun 22	95.82000 -0.88	97.77	95.79	97.00	750,957
03 Jun 22	96.70000 -0.15	98.11	95.99	96.68	1,055,361
02 Jun 22	96.85000 +1.45	97.04	93.11	95.39	828,450
01 Jun 22	95.40000 -2.09	98.08	93.52	98.08	1,031,714
31 May 22	97.49000 -0.29	98.33	95.53	96.31	1,585,408
27 May 22	97.78000 +0.34	98.32	97.18	98.12	465,976
26 May 22	97.44000 +2.02	98.14	95.48	95.79	667,039
25 May 22	95.42000 +2.01	96.93	92.73	93.42	721,456
24 May 22	93.41000 -0.84	94.44	91.73	94.44	547,707
23 May 22	94.25000 -0.18	95.94	92.37	95.64	517,919
20 May 22	94.43000 +0.18	95.06	92.81	94.69	742,264
19 May 22	94.25000 -0.31	94.99	92.63	93.84	824,998
18 May 22	94.56000 -4.23	97.90	94.39	97.90	874,354
17 May 22	98.79000 -1.11	100.22	96.72	100.22	964,474
16 May 22	99.90000 -0.15	100.73	97.30	99.75	553,929
13 May 22	100.05000 -3.00	103.36	99.51	103.17	708,081
12 May 22	103.05000 +0.84	103.63	101.38	101.86	573,386
11 May 22	102.21000 -3.02	106.71	102.06	105.07	881,238
10 May 22	105.23000 +0.86	106.70	103.99	105.16	698,403
09 May 22	104.37000 +1.41	106.05	101.36	101.95	896,465
06 May 22	102.96000 -3.98	104.47	96.70	96.70	1,741,308
05 May 22	106.94000 -3.86	110.58	106.19	110.18	614,095
04 May 22	110.80000 +3.30	111.04	107.37	108.33	685,688
03 May 22	107.50000 +0.29	108.53	106.80	107.58	899,260
02 May 22	107.21000 -1.16	109.46	105.34	108.91	647,123
29 Apr 22	108.37000 -1.54	110.14	108.32	108.93	613,656
28 Apr 22	109.91000 +1.86	110.68	107.39	108.82	698,170
27 Apr 22	108.05000 -1.70	110.95	107.72	109.38	642,926
26 Apr 22	109.75000 -2.79	111.72	109.72	110.72	413,460
25 Apr 22	112.54000 +1.13	112.70	109.96	111.19	588,727
22 Apr 22	111.41000 -11.25	121.75	111.37	121.46	980,507
21 Apr 22	122.66000 -0.72	124.46	122.43	123.88	328,121
20 Apr 22	123.38000 +2.62	124.81	121.43	121.43	385,592
19 Apr 22	120.76000 +1.24	121.72	119.30	119.30	359,080
18 Apr 22	119.52000 -1.93	122.04	119.16	120.87	244,202
14 Apr 22	121.45000 +0.75	123.19	121.20	121.20	500,969
13 Apr 22	120.70000 +1.48	121.32	119.12	119.12	410,978
12 Apr 22	119.22000 -0.17	121.41	118.48	118.96	416,823
11 Apr 22	119.39000 -2.68	122.94	119.01	121.46	722,638
08 Apr 22	122.07000 +3.82	122.67	118.74	118.75	1,188,408
07 Apr 22	118.25000 +2.04	118.54	115.00	115.76	851,155
06 Apr 22	116.21000 +1.99	117.58	113.72	113.90	607,431
05 Apr 22	114.22000 +1.11	115.12	112.57	112.57	564,409
04 Apr 22	113.11000 -1.04	114.21	112.70	114.00	558,537
01 Apr 22	114.15000 +1.04	114.50	112.30	113.20	567,394
31 Mar 22	113.11000 -1.52	115.10	113.11	114.45	641,433
30 Mar 22	114.63000 -0.95	115.77	114.08	115.56	526,312
29 Mar 22	115.58000 -0.39	117.43	115.00	116.99	476,572
28 Mar 22	115.97000 +1.59	116.01	113.99	114.50	537,651
25 Mar 22	114.38000 +2.61	114.78	112.29	112.29	549,670
24 Mar 22	111.77000 +1.91	111.80	110.00	110.48	504,855
23 Mar 22	109.86000 -0.89	110.41	109.10	110.12	624,767
22 Mar 22	110.75000 -1.15	112.95	110.34	112.79	732,721
21 Mar 22	111.90000 -1.69	115.12	111.15	114.04	673,498
18 Mar 22	113.59000 +1.03	113.69	109.99	111.68	1,868,101
17 Mar 22	112.56000 +0.22	113.10	110.82	111.77	763,488
16 Mar 22	112.34000 +1.71	112.62	110.00	111.40	644,026
15 Mar 22	110.63000 +1.93	110.86	108.60	109.24	902,671
14 Mar 22	108.70000 -1.27	111.48	108.24	110.97	886,052
11 Mar 22	109.97000 -1.45	112.48	109.90	112.01	778,172
10 Mar 22	111.42000 -1.08	112.36	110.46	111.30	544,709
09 Mar 22	112.50000 +0.56	115.10	112.05	114.56	644,058
08 Mar 22	111.94000 +2.47	114.51	110.00	110.57	734,882
07 Mar 22	109.47000 -0.59	111.13	109.09	110.05	889,391
04 Mar 22	110.06000 -2.25	111.53	108.99	110.46	547,408
03 Mar 22	112.31000 -0.48	113.11	111.18	113.09	549,640
02 Mar 22	112.79000 +1.78	114.96	111.31	111.73	653,251
01 Mar 22	111.01000 -1.76	113.86	109.70	112.04	604,192
28 Feb 22	112.77000 -1.83	113.40	111.25	112.33	934,483
25 Feb 22	114.60000 +2.71	115.24	111.63	112.58	434,817
24 Feb 22	111.89000 -0.65	112.15	108.82	110.12	695,805
23 Feb 22	112.54000 -1.54	115.02	112.07	114.67	512,684
22 Feb 22	114.08000 -1.41	116.00	113.17	115.00	478,486
18 Feb 22	115.49000 -1.83	118.48	115.35	117.31	482,597
17 Feb 22	117.32000 -2.68	119.22	117.07	119.12	710,259
16 Feb 22	120.00000 +3.10	120.32	116.13	116.70	743,570
15 Feb 22	116.90000 +3.25	117.11	114.71	114.91	859,822
14 Feb 22	113.65000 +2.03	114.50	111.95	112.12	857,074
11 Feb 22	111.62000 +0.16	114.08	110.80	111.24	1,372,350
10 Feb 22	111.46000 -1.47	112.89	111.09	112.23	634,972
09 Feb 22	112.93000 +1.67	112.96	111.36	111.55	808,077
08 Feb 22	111.26000 +2.25	111.42	108.60	109.16	853,186
07 Feb 22	109.01000 -0.33	110.13	108.34	109.55	524,322
04 Feb 22	109.34000 -0.59	110.27	107.80	108.80	576,945
03 Feb 22	109.93000 -1.37	112.21	109.62	111.49	543,585
02 Feb 22	111.30000 +2.20	112.00	108.51	108.78	550,396
01 Feb 22	109.10000 +0.73	110.00	108.38	109.06	644,178
31 Jan 22	108.37000 -1.84	109.55	105.48	109.53	1,698,390
28 Jan 22	110.21000 +1.46	110.29	107.97	108.14	702,870
27 Jan 22	108.75000 -0.74	110.16	107.74	109.62	569,032
26 Jan 22	109.49000 +0.03	111.63	108.42	109.78	585,800
25 Jan 22	109.46000 -1.27	111.10	106.01	111.09	708,631
24 Jan 22	110.73000 +1.34	111.04	107.24	108.57	663,016
21 Jan 22	109.39000 +0.00	110.89	108.89	109.44	521,713
20 Jan 22	109.39000 -0.23	112.04	109.17	109.69	404,975
19 Jan 22	109.62000 -2.23	113.12	109.54	111.83	546,843
18 Jan 22	111.85000 -4.47	116.96	111.52	116.41	623,033
14 Jan 22	116.32000 +1.03	116.38	114.84	115.09	386,760
13 Jan 22	115.29000 +1.61	115.96	111.48	113.22	438,912
12 Jan 22	113.68000 -0.76	114.79	113.35	113.94	374,459
11 Jan 22	114.44000 +0.71	114.52	112.16	114.03	500,488
10 Jan 22	113.73000 +2.14	114.01	111.41	112.00	644,285
07 Jan 22	111.59000 +0.31	112.63	110.41	110.77	689,481
06 Jan 22	111.28000 -2.72	114.21	111.06	114.11	663,522
05 Jan 22	114.00000 -1.39	117.90	113.90	115.75	750,033
04 Jan 22	115.39000 -0.04	116.52	114.98	115.67	562,835
03 Jan 22	115.43000 +1.67	115.58	113.10	114.07	630,603
31 Dec 21	113.76000 +0.48	114.71	113.50	113.50	591,265
30 Dec 21	113.28000 -0.15	114.86	113.20	113.34	464,964
29 Dec 21	113.43000 +0.87	114.27	112.38	112.38	570,701
28 Dec 21	112.56000 +1.39	112.80	111.08	111.08	463,078
27 Dec 21	111.17000 -0.25	111.99	110.15	111.42	531,110
23 Dec 21	111.42000 +1.74	112.10	109.57	109.64	681,983
22 Dec 21	109.68000 +0.82	110.41	108.82	108.86	490,902
21 Dec 21	108.86000 +1.93	110.22	107.73	107.93	779,799
20 Dec 21	106.93000 +2.06	106.99	104.06	104.64	1,202,237
17 Dec 21	104.87000 -0.52	106.15	103.76	105.76	1,973,695
16 Dec 21	105.39000 +0.23	106.53	105.18	105.50	894,344
15 Dec 21	105.16000 +0.09	105.82	103.82	105.77	840,014
14 Dec 21	105.07000 -0.57	107.74	104.67	105.09	804,155
13 Dec 21	105.64000 -0.17	106.54	105.38	105.79	863,031
10 Dec 21	105.81000 +0.74	106.76	104.96	105.45	748,453
09 Dec 21	105.07000 +0.03	106.02	103.62	104.42	725,631
08 Dec 21	105.04000 +1.92	105.58	102.32	102.76	1,025,753
07 Dec 21	103.12000 +1.02	104.51	101.85	102.38	1,256,548
06 Dec 21	102.10000 +3.26	103.54	99.67	100.21	1,036,067
03 Dec 21	98.84000 +0.48	99.71	97.79	98.64	1,178,332
02 Dec 21	98.36000 +3.61	99.11	95.14	95.38	1,053,149
01 Dec 21	94.75000 +0.25	98.20	94.70	96.17	1,038,606
30 Nov 21	94.50000 -2.41	97.41	94.38	96.07	1,535,049
29 Nov 21	96.91000 -0.38	99.59	96.75	98.07	1,041,512
26 Nov 21	97.29000 -4.71	101.72	96.98	101.00	828,385
24 Nov 21	102.00000 -1.68	103.35	101.46	103.02	883,685
23 Nov 21	103.68000 +1.01	104.64	102.19	102.86	964,136
22 Nov 21	102.67000 +3.12	103.38	99.43	99.66	1,273,530
19 Nov 21	99.55000 -2.11	101.90	99.49	101.57	1,150,349
18 Nov 21	101.66000 +1.07	102.31	99.84	100.57	840,382
17 Nov 21	100.59000 -0.97	101.97	99.02	100.96	1,074,767
16 Nov 21	101.56000 -4.91	106.63	101.43	106.49	1,078,534
15 Nov 21	106.47000 +0.66	106.98	105.53	106.23	804,474
12 Nov 21	105.81000 -0.32	108.46	105.43	106.82	560,146
11 Nov 21	106.13000 -0.27	106.48	104.76	105.98	704,597
10 Nov 21	106.40000 -0.41	108.27	105.56	107.05	778,135
09 Nov 21	106.81000 -2.57	109.51	106.75	108.78	833,137
08 Nov 21	109.38000 +0.02	109.59	107.66	108.78	564,098
05 Nov 21	109.36000 +5.10	112.75	104.41	104.79	1,270,510
04 Nov 21	104.26000 -0.89	106.10	103.75	105.19	828,160
03 Nov 21	105.15000 +1.09	105.18	100.92	103.44	1,118,196
02 Nov 21	104.06000 -1.26	106.29	103.59	105.85	915,297
01 Nov 21	105.32000 +2.08	106.36	103.00	103.01	852,886
29 Oct 21	103.24000 -10.86	106.63	102.08	106.63	2,082,361
28 Oct 21	114.10000 +3.18	114.75	110.98	111.33	1,124,391
27 Oct 21	110.92000 -1.19	112.12	110.51	112.12	562,166
26 Oct 21	112.11000 -1.75	113.74	110.39	113.74	653,840
25 Oct 21	113.86000 -1.75	115.92	113.51	115.50	498,088
22 Oct 21	115.61000 +0.20	115.85	114.45	115.27	371,751
21 Oct 21	115.41000 +1.30	115.50	113.25	114.33	506,823
20 Oct 21	114.11000 +1.21	115.64	113.64	113.71	711,074
19 Oct 21	112.90000 +1.06	113.85	111.86	112.56	643,306
18 Oct 21	111.84000 -0.37	112.67	110.01	111.94	560,638
15 Oct 21	112.21000 +0.74	112.76	111.41	111.80	682,525
14 Oct 21	111.47000 +1.51	112.42	108.65	110.65	802,724
13 Oct 21	109.96000 -0.78	110.91	109.44	110.50	730,464
12 Oct 21	110.74000 -0.80	112.54	110.31	111.52	786,899
11 Oct 21	111.54000 -1.68	114.52	111.45	113.14	529,921
08 Oct 21	113.22000 -1.25	115.23	113.07	114.57	622,140
07 Oct 21	114.47000 +0.34	115.75	114.32	114.58	603,839
06 Oct 21	114.13000 -0.86	114.76	112.07	114.33	754,433
05 Oct 21	114.99000 -0.71	117.00	114.90	115.69	813,491
04 Oct 21	115.70000 -1.25	118.43	115.05	117.12	692,164
01 Oct 21	116.95000 +0.69	117.70	114.83	116.83	618,635
30 Sep 21	116.26000 -4.93	121.98	116.19	121.89	1,113,254
29 Sep 21	121.19000 -0.24	122.63	119.64	121.37	696,311
28 Sep 21	121.43000 +0.75	122.30	119.98	119.98	725,158
27 Sep 21	120.68000 -0.32	122.28	120.48	120.48	489,607
24 Sep 21	121.00000 -1.10	123.08	120.77	121.92	584,970
23 Sep 21	122.10000 +0.99	122.91	121.14	121.14	758,832
22 Sep 21	121.11000 +1.26	122.47	120.00	120.45	649,123
21 Sep 21	119.85000 -0.10	121.70	119.43	120.89	803,930
20 Sep 21	119.95000 -1.60	120.64	118.02	120.42	851,776
17 Sep 21	121.55000 +0.29	122.35	121.00	121.04	1,703,026
16 Sep 21	121.26000 -0.67	123.09	120.80	122.57	790,690
15 Sep 21	121.93000 -0.40	122.90	121.00	122.22	823,688
14 Sep 21	122.33000 -2.27	125.18	122.08	125.18	619,538
13 Sep 21	124.60000 +1.55	124.72	122.64	123.66	565,007
10 Sep 21	123.05000 -6.04	128.77	123.04	128.74	634,602
09 Sep 21	129.09000 +0.02	130.47	129.00	129.21	467,016
08 Sep 21	129.07001 -1.92	131.12	128.86	130.41	661,808
07 Sep 21	130.99001 -1.18	132.25	130.44	131.17	473,485
03 Sep 21	132.17000 -1.35	133.88	132.01	133.52	437,994
02 Sep 21	133.52000 +2.75	133.57	130.89	131.39	488,036
01 Sep 21	130.77000 +0.00	131.12	128.08	130.97	393,787
31 Aug 21	130.77000 -0.37	132.09	130.27	130.61	634,273
30 Aug 21	131.14000 +0.33	132.13	130.01	130.71	322,248
27 Aug 21	130.81000 +0.85	131.66	129.63	129.95	571,054
26 Aug 21	129.96001 -0.81	130.79	129.27	130.79	435,668
25 Aug 21	130.77000 -1.00	131.92	130.13	131.38	394,566
24 Aug 21	131.77000 -0.66	132.99	131.34	132.64	330,935
23 Aug 21	132.42999 -0.22	133.29	131.61	133.09	476,807
20 Aug 21	132.64999 +0.50	133.59	132.09	132.23	435,649
19 Aug 21	132.14999 +1.23	132.53	130.00	130.00	391,650
18 Aug 21	130.92000 -1.69	132.84	130.80	132.35	451,998
17 Aug 21	132.61000 +1.00	133.00	130.25	130.89	476,800
16 Aug 21	131.61000 +1.33	131.67	129.42	130.30	355,882
13 Aug 21	130.28000 -0.99	132.09	130.13	131.78	327,969
12 Aug 21	131.27000 -1.48	132.16	130.59	131.99	426,218
11 Aug 21	132.75000 +0.00	133.63	131.82	132.91	476,971
10 Aug 21	132.75000 +0.19	134.47	131.70	132.31	597,932
09 Aug 21	132.56000 -0.61	133.56	131.59	133.23	555,937
06 Aug 21	133.17000 +3.04	133.93	130.51	130.51	523,027
05 Aug 21	130.13000 -3.65	134.07	128.88	134.07	1,015,984
04 Aug 21	133.78000 +10.63	136.48	127.00	127.10	2,133,745
03 Aug 21	123.15000 +1.78	123.32	119.55	121.94	619,451
02 Aug 21	121.37000 +1.12	122.04	120.32	120.45	656,397
30 Jul 21	120.25000 +1.24	120.63	118.69	118.69	689,688
29 Jul 21	119.01000 +0.17	119.96	118.46	119.44	533,020
28 Jul 21	118.84000 -1.51	120.41	118.08	120.22	626,977
27 Jul 21	120.35000 +0.61	120.90	119.57	119.96	455,840
26 Jul 21	119.74000 -0.87	121.21	118.77	120.59	509,443
23 Jul 21	120.61000 +0.50	121.19	120.34	121.07	465,165
22 Jul 21	120.11000 +0.01	120.75	119.45	120.12	428,152
21 Jul 21	120.10000 +0.69	121.22	119.67	120.00	645,483
20 Jul 21	119.41000 +1.59	121.11	118.59	118.59	603,955
19 Jul 21	117.82000 -1.55	120.23	117.03	118.83	676,519
16 Jul 21	119.37000 -0.44	120.88	119.30	120.10	480,841
15 Jul 21	119.81000 -1.24	121.91	116.05	120.46	1,447,576
14 Jul 21	121.05000 -0.41	122.02	120.16	121.72	516,011
13 Jul 21	121.46000 -2.24	124.07	121.13	123.34	529,547
12 Jul 21	123.70000 +1.61	124.09	121.65	121.65	403,108
09 Jul 21	122.09000 +1.37	123.08	121.27	122.01	454,894
08 Jul 21	120.72000 -1.83	122.03	120.28	121.20	536,260
07 Jul 21	122.55000 +1.69	122.93	120.56	120.56	719,109
06 Jul 21	120.86000 -1.58	122.36	119.19	122.08	867,368
02 Jul 21	122.44000 +0.11	122.63	120.68	122.10	563,021
01 Jul 21	122.33000 +1.90	123.70	120.54	120.71	619,291
30 Jun 21	120.43000 -0.13	120.98	119.83	120.50	628,149
29 Jun 21	120.56000 -1.26	122.77	119.90	122.26	537,925
28 Jun 21	121.82000 +0.15	122.34	120.55	121.67	645,598
25 Jun 21	121.67000 +0.34	122.86	121.10	121.25	1,442,895
24 Jun 21	121.33000 +0.94	122.05	120.52	121.37	376,297
23 Jun 21	120.39000 -2.81	122.92	120.22	122.82	595,886
22 Jun 21	123.20000 -1.16	124.85	123.18	124.16	746,493
21 Jun 21	124.36000 +2.73	124.88	121.24	121.53	657,447
18 Jun 21	121.63000 -1.98	123.50	121.54	122.23	1,131,482
17 Jun 21	123.61000 +0.83	123.93	121.74	122.98	626,639
16 Jun 21	122.78000 -0.86	124.01	122.32	123.46	567,795
15 Jun 21	123.64000 +2.08	124.61	121.16	121.48	575,206
14 Jun 21	121.56000 -0.71	122.48	120.50	122.06	452,498
11 Jun 21	122.27000 +0.47	122.82	121.31	122.25	494,637
10 Jun 21	121.80000 +1.36	121.99	120.14	120.47	465,231
09 Jun 21	120.44000 +0.97	120.85	119.43	119.93	328,644
08 Jun 21	119.47000 +0.79	119.67	117.54	118.53	573,982
07 Jun 21	118.68000 -1.60	120.90	118.53	120.77	528,242
04 Jun 21	120.28000 -0.85	121.61	120.00	121.57	357,783
03 Jun 21	121.13000 +1.52	121.78	117.96	119.19	426,488
02 Jun 21	119.61000 -0.25	120.48	119.32	120.35	473,740
01 Jun 21	119.86000 -0.21	120.75	119.04	120.35	481,978
28 May 21	120.07000 -0.60	121.17	119.56	121.17	480,349
27 May 21	120.67000 +0.07	121.58	120.12	121.52	969,070
26 May 21	120.60000 -0.27	121.63	120.04	120.68	731,187
25 May 21	120.87000 -0.97	122.31	120.85	121.73	475,924
24 May 21	121.84000 -0.70	123.37	121.81	123.12	372,228
21 May 21	122.54000 -0.52	124.56	122.25	123.38	474,990
20 May 21	123.06000 +0.84	123.93	122.09	122.29	382,159
19 May 21	122.22000 +0.08	122.29	119.78	121.67	675,247
18 May 21	122.14000 -2.20	124.64	121.50	124.39	608,894
17 May 21	124.34000 -1.07	124.72	122.79	123.91	631,436
14 May 21	125.41000 -0.53	126.46	125.15	126.18	302,454
13 May 21	125.94000 +3.16	126.42	122.50	122.61	452,169
12 May 21	122.78000 -1.83	125.65	122.68	124.65	547,947
11 May 21	124.61000 -3.37	127.31	124.32	127.31	488,398
10 May 21	127.98000 +1.18	129.59	127.06	127.51	587,074
07 May 21	126.80000 +2.50	126.83	124.08	124.30	482,082
06 May 21	124.30000 +1.78	124.55	121.12	122.61	645,785
05 May 21	122.52000 -0.84	123.97	120.90	123.45	683,600
04 May 21	123.36000 +2.44	123.51	120.68	120.90	714,991
03 May 21	120.92000 +4.39	120.99	117.14	117.29	838,961
30 Apr 21	116.53000 +2.06	117.53	112.99	113.71	1,330,249
29 Apr 21	114.47000 +1.16	114.78	113.33	113.82	781,127
28 Apr 21	113.31000 +0.95	114.37	112.54	112.90	689,809
27 Apr 21	112.36000 -0.99	113.74	112.12	112.51	487,189
26 Apr 21	113.35000 -0.25	114.77	113.14	113.79	506,895
23 Apr 21	113.60000 +1.15	113.93	110.95	112.38	604,861
22 Apr 21	112.45000 -1.09	113.94	112.08	113.55	614,557
21 Apr 21	113.54000 +1.34	114.37	112.67	112.90	523,017
20 Apr 21	112.20000 +1.42	112.55	110.17	110.36	670,003
19 Apr 21	110.78000 -2.33	113.69	110.19	113.48	825,973
16 Apr 21	113.11000 +3.26	113.50	110.10	110.44	1,760,826
15 Apr 21	109.85000 +1.62	110.54	108.58	108.94	764,278
14 Apr 21	108.23000 +0.77	109.16	107.37	108.34	654,307
13 Apr 21	107.46000 -2.42	109.16	106.68	108.89	1,028,055
12 Apr 21	109.88000 +0.88	110.92	108.78	109.00	570,982
09 Apr 21	109.00000 +2.14	109.08	106.89	107.24	472,841
08 Apr 21	106.86000 +0.17	108.20	106.29	106.50	862,064
07 Apr 21	106.69000 -0.26	108.09	106.46	107.05	547,850
06 Apr 21	106.95000 +0.15	107.97	106.53	107.16	638,558
05 Apr 21	106.80000 +1.36	107.38	105.47	106.00	1,024,689
01 Apr 21	105.44000 -2.33	107.66	105.08	107.51	1,069,076
31 Mar 21	107.77000 -1.71	109.96	107.60	109.29	663,199
30 Mar 21	109.48000 -0.57	110.36	108.49	110.12	475,788
29 Mar 21	110.05000 +1.28	110.64	108.69	108.80	817,091
26 Mar 21	108.77000 -2.09	109.51	107.60	108.33	856,496
25 Mar 21	110.86000 +1.83	111.41	107.55	108.95	627,701
24 Mar 21	109.03000 +2.01	109.83	106.95	107.20	487,965
23 Mar 21	107.02000 -3.02	110.32	106.89	110.05	627,253
22 Mar 21	110.04000 +0.21	110.34	108.02	109.51	532,606
19 Mar 21	109.83000 +0.64	110.69	108.70	108.75	1,230,655
18 Mar 21	109.19000 +1.46	109.95	107.56	107.94	520,584
17 Mar 21	107.73000 +0.09	108.53	106.66	107.42	482,157
16 Mar 21	107.64000 -1.29	109.30	107.58	109.00	561,118
15 Mar 21	108.93000 +0.49	109.24	107.68	107.88	412,285
12 Mar 21	108.44000 +0.76	108.84	107.78	108.65	679,354
11 Mar 21	107.68000 +0.57	108.35	107.09	107.15	466,378
10 Mar 21	107.11000 -0.52	109.09	107.11	108.87	666,812
09 Mar 21	107.63000 +0.02	110.31	107.40	108.13	654,014
08 Mar 21	107.61000 +2.07	108.20	105.39	105.50	590,762
05 Mar 21	105.54000 +1.72	106.04	103.78	104.72	751,474
04 Mar 21	103.82000 +1.04	104.64	101.85	102.29	1,062,355
03 Mar 21	102.78000 -0.74	103.36	101.55	102.99	533,965
02 Mar 21	103.52000 +0.67	104.01	102.50	103.49	719,270
01 Mar 21	102.85000 +0.72	104.48	102.74	103.22	702,929
26 Feb 21	102.13000 -0.01	103.76	101.75	101.91	845,499
25 Feb 21	102.14000 -0.75	103.87	101.23	103.17	537,425
24 Feb 21	102.89000 +1.61	103.53	101.18	101.18	835,845
23 Feb 21	101.28000 +1.30	101.58	98.55	99.69	734,224
22 Feb 21	99.98000 -2.09	101.69	99.39	100.99	729,163
19 Feb 21	102.07000 +1.95	102.34	99.50	99.82	1,061,262
18 Feb 21	100.12000 -2.99	102.93	99.65	102.62	1,202,692
17 Feb 21	103.11000 -1.07	104.72	101.83	103.09	1,118,586
16 Feb 21	104.18000 -0.81	110.69	103.28	105.43	2,291,151
12 Feb 21	104.99000 -8.34	114.58	104.78	112.50	1,573,332
11 Feb 21	113.33000 -0.06	114.31	112.33	113.93	878,333
10 Feb 21	113.39000 +2.39	113.45	110.77	111.90	769,325
09 Feb 21	111.00000 +0.80	112.30	110.29	110.62	947,550
08 Feb 21	110.20000 +1.02	110.59	109.02	109.47	1,296,109
05 Feb 21	109.18000 -0.36	110.58	108.38	110.31	793,236
04 Feb 21	109.54000 -0.95	110.80	108.59	110.53	753,396
03 Feb 21	110.49000 -1.15	111.69	108.04	111.28	1,544,845
02 Feb 21	111.64000 -7.17	116.17	111.64	114.00	1,470,000
01 Feb 21	118.81000 +1.44	120.00	116.92	118.02	798,568
29 Jan 21	117.37000 -0.52	118.55	116.01	117.50	915,465
28 Jan 21	117.89000 +0.04	122.39	117.85	119.19	607,517
27 Jan 21	117.85000 -1.41	118.96	116.90	117.76	616,389
26 Jan 21	119.26000 +0.70	119.95	117.86	118.70	416,022
25 Jan 21	118.56000 -1.03	119.95	117.92	119.10	429,737
22 Jan 21	119.59000 +0.27	120.10	118.85	118.90	345,269
21 Jan 21	119.32000 -1.00	120.47	119.05	120.25	366,574
20 Jan 21	120.32000 +2.22	120.70	117.59	118.10	571,426
19 Jan 21	118.10000 -0.65	119.91	118.03	119.69	514,413
15 Jan 21	118.75000 -0.89	119.84	117.65	119.19	693,335
14 Jan 21	119.64000 -1.12	121.41	119.49	121.41	546,470
13 Jan 21	120.76000 -3.04	124.48	120.73	123.82	774,999
12 Jan 21	123.80000 +0.68	125.28	123.03	123.50	669,010
11 Jan 21	123.12000 -0.77	124.54	121.89	123.28	507,948
08 Jan 21	123.89000 +1.68	124.67	122.08	122.37	551,185
07 Jan 21	122.21000 +1.66	122.87	120.48	121.29	857,641
06 Jan 21	120.55000 +4.00	121.15	116.00	116.09	956,631
05 Jan 21	116.55000 +0.05	117.39	114.00	114.63	660,472
04 Jan 21	116.50000 -0.90	118.68	114.35	117.56	784,855
31 Dec 20	117.40000 +1.90	117.59	115.00	115.07	324,056
30 Dec 20	115.50000 -0.50	117.65	115.40	116.30	386,524
29 Dec 20	116.00000 +0.55	116.51	115.46	116.03	549,298
28 Dec 20	115.45000 +0.32	116.18	115.03	116.00	397,254
24 Dec 20	115.13000 +0.13	115.68	114.62	114.99	161,890
23 Dec 20	115.00000 -0.18	115.94	114.85	115.86	522,041
22 Dec 20	115.18000 -0.57	116.39	114.95	116.00	597,301
21 Dec 20	115.75000 +0.39	115.77	112.69	113.50	758,918
18 Dec 20	115.36000 -0.37	115.73	114.53	115.54	2,538,075
17 Dec 20	115.73000 +2.69	115.74	113.20	113.20	625,451
16 Dec 20	113.04000 +0.65	114.15	111.91	112.94	639,451
15 Dec 20	112.39000 +3.20	113.04	109.67	109.81	592,569
14 Dec 20	109.19000 +0.87	111.56	108.98	109.41	872,809
11 Dec 20	108.32000 -3.59	112.07	108.18	111.68	645,652
10 Dec 20	111.91000 +0.61	112.37	110.39	110.51	506,547
09 Dec 20	111.30000 +0.92	111.94	110.34	110.72	569,452
08 Dec 20	110.38000 +1.92	110.67	108.05	108.05	516,825
07 Dec 20	108.46000 -0.84	109.55	107.67	109.34	770,749
04 Dec 20	109.30000 +3.88	109.30	106.00	106.12	601,957
03 Dec 20	105.42000 -2.94	108.05	104.51	108.05	1,403,574
02 Dec 20	108.36000 -0.23	109.65	108.07	108.81	772,399
01 Dec 20	108.59000 -1.26	111.06	108.49	110.70	583,399
30 Nov 20	109.85000 -0.03	110.51	109.50	109.58	1,188,512
27 Nov 20	109.88000 +0.28	111.47	109.76	110.04	263,464
25 Nov 20	109.60000 -0.07	110.32	108.71	109.61	766,196
24 Nov 20	109.67000 -0.35	110.65	108.70	110.57	861,721
23 Nov 20	110.02000 +0.17	110.49	108.92	109.79	976,690
20 Nov 20	109.85000 +2.22	110.49	107.88	107.88	717,699
19 Nov 20	107.63000 -0.69	108.94	106.00	108.39	1,189,844
18 Nov 20	108.32000 -5.07	113.96	108.27	113.67	1,161,427
17 Nov 20	113.39000 +0.25	114.13	110.43	111.84	872,712
16 Nov 20	113.14000 +2.59	113.39	110.40	111.63	887,449
13 Nov 20	110.55000 +3.37	110.98	107.25	107.48	771,983
12 Nov 20	107.18000 +0.86	109.90	105.53	105.71	1,062,903
11 Nov 20	106.32000 -0.85	108.06	106.16	107.25	959,040
10 Nov 20	107.17000 +4.84	108.10	101.50	102.00	1,019,374
09 Nov 20	102.33000 +3.71	104.00	100.61	101.22	1,235,212
06 Nov 20	98.62000 +0.47	99.45	97.50	97.99	517,069
05 Nov 20	98.15000 +2.11	99.86	97.50	98.53	909,370
04 Nov 20	96.04000 +3.09	97.90	95.27	95.65	1,013,748
03 Nov 20	92.95000 +3.88	93.83	90.04	90.04	1,042,850
02 Nov 20	89.07000 +2.82	90.16	87.14	87.46	1,056,844
30 Oct 20	86.25000 +0.48	88.40	85.00	85.80	1,085,202
29 Oct 20	85.77000 -0.50	86.45	84.14	85.97	1,099,370
28 Oct 20	86.27000 -2.88	88.67	86.14	87.93	889,371
27 Oct 20	89.15000 -0.56	90.30	89.03	90.10	502,042
26 Oct 20	89.71000 -1.34	90.82	89.21	90.20	665,183
23 Oct 20	91.05000 +0.37	91.62	90.36	90.76	532,264
22 Oct 20	90.68000 +1.07	91.29	89.65	90.10	510,631
21 Oct 20	89.61000 -0.09	90.51	89.03	89.62	639,713
20 Oct 20	89.70000 +0.14	90.68	89.42	89.87	617,125
19 Oct 20	89.56000 -1.22	91.61	89.19	90.80	703,810
16 Oct 20	90.78000 +1.87	91.70	89.19	89.19	1,219,862
15 Oct 20	88.91000 +0.04	89.14	87.28	87.74	509,069
14 Oct 20	88.87000 +0.52	90.47	88.44	88.54	528,359
13 Oct 20	88.35000 -0.56	89.23	87.45	88.16	420,744
12 Oct 20	88.91000 +1.05	89.50	87.89	87.89	723,186
09 Oct 20	87.86000 -0.74	89.74	86.56	89.46	932,832
08 Oct 20	88.60000 +1.41	88.84	87.48	87.65	721,493
07 Oct 20	87.19000 +1.88	87.90	85.55	85.55	905,628
06 Oct 20	85.31000 -1.32	87.11	84.81	86.71	1,216,130
05 Oct 20	86.63000 +2.34	87.23	84.67	84.67	1,024,785
02 Oct 20	84.29000 +1.47	84.90	81.02	81.66	1,125,519
01 Oct 20	82.82000 -2.83	86.87	80.85	86.48	2,617,674
30 Sep 20	85.65000 +1.51	86.61	83.76	83.82	1,151,531
29 Sep 20	84.14000 -0.36	85.16	83.38	84.63	855,220
28 Sep 20	84.50000 +0.60	85.86	84.06	84.41	901,804
25 Sep 20	83.90000 +2.34	84.21	82.06	82.62	1,903,355
24 Sep 20	81.56000 -0.85	82.56	81.03	81.91	1,192,754
23 Sep 20	82.41000 -2.23	84.67	81.74	84.66	1,234,430
22 Sep 20	84.64000 -0.48	85.23	82.58	84.54	1,592,257
21 Sep 20	85.12000 -2.20	86.46	82.52	86.31	1,400,016
18 Sep 20	87.32000 -2.82	90.40	86.54	90.40	2,445,033
17 Sep 20	90.14000 -1.70	91.99	88.95	91.83	1,295,175
16 Sep 20	91.84000 +2.00	92.67	90.27	90.97	1,129,619
15 Sep 20	89.84000 +2.05	90.81	88.35	88.35	2,145,437
14 Sep 20	87.79000 -0.26	88.53	87.14	88.12	2,959,253
11 Sep 20	88.05000 +0.46	88.39	87.20	88.00	1,659,103
10 Sep 20	87.59000 -0.38	89.12	87.48	88.21	1,054,509
09 Sep 20	87.97000 +2.97	88.42	85.33	85.50	1,030,826
08 Sep 20	85.00000 -2.06	86.84	84.89	86.84	2,312,563
04 Sep 20	87.06000 -0.43	87.84	86.01	87.63	1,920,663
03 Sep 20	87.49000 -1.95	90.60	87.00	89.30	898,477
02 Sep 20	89.44000 +2.10	89.75	87.05	87.33	1,221,640
01 Sep 20	87.34000 +0.58	88.18	86.74	87.10	1,061,467
31 Aug 20	86.76000 -0.18	88.40	86.22	86.22	1,351,365
28 Aug 20	86.94000 -0.01	87.48	86.49	86.67	916,367
27 Aug 20	86.95000 -0.57	87.72	86.63	87.72	1,124,129
26 Aug 20	87.52000 -0.19	87.60	86.42	87.15	562,712
25 Aug 20	87.71000 +0.14	88.34	87.05	87.80	578,059
24 Aug 20	87.57000 +0.77	87.97	86.88	87.02	749,434
21 Aug 20	86.80000 +0.08	87.00	86.01	86.87	815,206
20 Aug 20	86.72000 +0.51	88.37	86.10	86.18	1,163,708
19 Aug 20	86.21000 -0.33	87.17	85.90	86.85	661,311
18 Aug 20	86.54000 +0.28	86.94	85.23	86.16	1,005,373
17 Aug 20	86.26000 +4.09	87.17	85.47	85.92	1,267,308
14 Aug 20	82.17000 +0.50	82.78	81.21	81.41	399,307
13 Aug 20	81.67000 -0.79	82.41	81.25	82.01	501,258
12 Aug 20	82.46000 +0.73	82.83	81.81	82.35	781,736
11 Aug 20	81.73000 -0.87	83.97	81.39	83.37	1,318,032
10 Aug 20	82.60000 +0.23	83.32	81.97	82.16	765,062
07 Aug 20	82.37000 +0.08	83.71	81.48	82.38	773,439
06 Aug 20	82.29000 -0.63	83.64	81.54	82.56	904,017
05 Aug 20	82.92000 -0.65	84.37	82.32	83.52	1,135,777
04 Aug 20	83.57000 -3.64	86.86	83.51	86.63	1,212,062
03 Aug 20	87.21000 -0.18	88.75	86.45	87.63	909,526
31 Jul 20	87.39000 -3.73	92.16	85.71	91.60	1,830,827
30 Jul 20	91.12000 -0.18	91.61	88.27	90.13	1,369,260
29 Jul 20	91.30000 +3.31	91.69	87.91	88.05	896,714
28 Jul 20	87.99000 -0.50	88.76	87.69	87.79	474,952
27 Jul 20	88.49000 +1.16	88.72	86.29	86.89	354,617
24 Jul 20	87.33000 -0.35	88.23	86.67	87.78	446,201
23 Jul 20	87.68000 +0.56	87.91	86.81	87.23	513,518
22 Jul 20	87.12000 +1.12	87.16	85.43	85.89	577,561
21 Jul 20	86.00000 +0.49	86.51	85.16	85.16	646,977
20 Jul 20	85.51000 +0.40	85.75	84.44	84.76	696,233
17 Jul 20	85.11000 +0.30	86.36	85.02	85.38	736,100
16 Jul 20	84.81000 +0.27	85.46	84.04	84.60	576,900
15 Jul 20	84.54000 +2.59	84.72	82.48	82.97	863,400
14 Jul 20	81.95000 +2.38	82.11	79.22	79.56	800,900
13 Jul 20	79.57000 -1.62	82.17	79.46	81.45	1,129,300
10 Jul 20	81.19000 +1.45	81.30	79.20	80.34	580,700
09 Jul 20	79.74000 -2.17	82.43	78.65	82.04	983,100
08 Jul 20	81.91000 -0.08	82.25	80.06	82.10	886,300
07 Jul 20	81.99000 +0.77	82.96	80.51	80.61	1,053,000
06 Jul 20	81.22000 +0.17	82.65	80.55	81.87	1,144,000
02 Jul 20	81.05000 +0.41	82.68	80.79	81.50	880,500
01 Jul 20	80.64000 +1.50	81.01	79.30	79.30	886,100
30 Jun 20	79.14000 +1.93	79.60	77.00	77.50	757,400
29 Jun 20	77.21000 +1.65	77.49	75.84	76.33	583,100
26 Jun 20	75.56000 -1.94	77.93	75.30	77.24	1,847,119
25 Jun 20	77.50000 +0.32	77.72	76.30	76.84	727,515
24 Jun 20	77.18000 -2.02	79.04	76.97	78.43	1,199,681
23 Jun 20	79.20000 +0.25	80.09	78.37	79.81	902,017
22 Jun 20	78.95000 -0.60	79.48	77.07	79.48	802,926
19 Jun 20	79.55000 +1.42	80.45	78.64	79.38	2,085,489
18 Jun 20	78.13000 -0.11	78.22	77.30	77.60	962,552
17 Jun 20	78.24000 -0.73	79.86	77.92	79.15	1,082,845
16 Jun 20	78.97000 +0.44	80.84	78.32	80.41	870,637
15 Jun 20	78.53000 +0.28	78.93	76.27	76.65	887,716
12 Jun 20	78.25000 -1.70	81.83	76.94	81.75	1,306,181
11 Jun 20	79.95000 -2.95	82.17	79.25	81.02	1,364,166
10 Jun 20	82.90000 -1.60	84.92	80.92	84.50	1,200,899
09 Jun 20	84.50000 -2.50	86.63	83.39	86.63	1,226,243
08 Jun 20	87.00000 -1.28	89.39	85.03	87.90	2,208,392
05 Jun 20	88.28000 +5.89	88.70	82.80	82.80	2,848,951
04 Jun 20	82.39000 +2.67	82.41	78.96	78.96	1,958,666
03 Jun 20	79.72000 -1.14	81.52	79.32	80.76	979,223
02 Jun 20	80.86000 +0.52	80.86	79.06	80.31	816,634
01 Jun 20	80.34000 -0.62	81.54	78.87	80.86	804,449
29 May 20	80.96000 +1.49	81.13	78.36	79.95	2,024,659
28 May 20	79.47000 +0.76	80.82	79.18	79.50	1,080,121
27 May 20	78.71000 +0.69	78.95	76.13	78.22	1,445,512
26 May 20	78.02000 +1.21	79.78	77.75	78.16	1,098,398
22 May 20	76.81000 -1.92	79.07	76.52	78.90	917,260
21 May 20	78.73000 -1.24	79.99	78.23	79.84	891,339
20 May 20	79.97000 -0.24	82.11	79.61	80.73	727,459
19 May 20	80.21000 -0.50	80.71	78.86	80.19	1,019,587
18 May 20	80.71000 +1.46	82.79	80.50	81.03	876,941
15 May 20	79.25000 +1.11	79.46	77.25	77.75	694,495
14 May 20	78.14000 -0.85	78.35	76.32	78.35	1,093,009
13 May 20	78.99000 +0.08	79.90	77.69	79.06	1,140,456
12 May 20	78.91000 -2.22	81.69	78.86	81.56	863,723
11 May 20	81.13000 +0.37	82.28	80.75	80.76	851,697
08 May 20	80.76000 +0.60	81.38	79.96	81.04	1,247,991
07 May 20	80.16000 -2.19	83.35	79.61	82.73	1,800,394
06 May 20	82.35000 +3.48	85.32	80.81	81.68	2,101,752
05 May 20	78.87000 +3.75	79.57	76.14	76.25	1,334,738
04 May 20	75.12000 -1.39	76.67	74.70	75.80	825,995
01 May 20	76.51000 -2.50	78.75	75.94	77.89	989,161
30 Apr 20	79.01000 -2.58	81.59	78.80	80.59	1,464,900
29 Apr 20	81.59000 +2.98	82.88	79.07	79.31	1,287,418
28 Apr 20	78.61000 -0.34	81.23	77.91	80.00	1,189,313
27 Apr 20	78.95000 +4.95	79.10	74.46	74.74	1,163,248
24 Apr 20	74.00000 +0.65	74.25	71.70	73.68	958,832
23 Apr 20	73.35000 +0.94	74.69	72.45	72.57	772,185
22 Apr 20	72.41000 -0.12	74.98	72.34	74.01	770,550
21 Apr 20	72.53000 -4.99	76.93	72.01	76.77	1,109,902
20 Apr 20	77.52000 -0.64	78.03	76.51	77.34	1,360,977
17 Apr 20	78.16000 +1.51	78.59	75.60	78.00	1,119,940
16 Apr 20	76.65000 +0.39	78.44	75.26	76.54	1,231,179
15 Apr 20	76.26000 -0.56	76.35	74.18	76.14	1,213,254
14 Apr 20	76.82000 +3.23	77.40	74.85	75.18	1,379,475
13 Apr 20	73.59000 -1.23	75.25	71.88	74.40	1,144,096
09 Apr 20	74.82000 -2.14	78.29	74.40	76.83	1,313,321
08 Apr 20	76.96000 +4.97	78.65	72.34	72.82	1,618,807
07 Apr 20	71.99000 +0.98	74.65	71.03	72.36	1,700,690
06 Apr 20	71.01000 +5.49	71.58	67.14	67.26	1,709,610
03 Apr 20	65.52000 -4.78	69.98	64.51	69.36	2,429,002
02 Apr 20	70.30000 -2.30	74.17	68.76	71.79	1,896,827
01 Apr 20	72.60000 -3.46	76.82	70.71	73.64	1,430,442
31 Mar 20	76.06000 -0.35	77.76	75.33	76.57	1,699,941
30 Mar 20	76.41000 +3.32	76.88	73.68	74.19	1,235,240
27 Mar 20	73.09000 -0.65	74.36	70.52	72.02	921,045
26 Mar 20	73.74000 +3.54	74.76	70.46	70.95	1,380,273
25 Mar 20	70.20000 +1.55	74.50	67.07	68.04	1,620,599
24 Mar 20	68.65000 +2.91	70.95	66.66	68.22	2,066,203
23 Mar 20	65.74000 +0.75	66.48	62.20	64.71	1,743,848
20 Mar 20	64.99000 -6.35	71.25	64.16	71.25	3,321,796
19 Mar 20	71.34000 -3.91	76.09	69.61	74.33	2,250,820
18 Mar 20	75.25000 +0.12	75.79	68.62	70.62	2,513,581
17 Mar 20	75.13000 +3.39	80.72	73.27	73.30	3,082,590
16 Mar 20	71.74000 -4.21	76.00	67.01	68.00	2,446,480
13 Mar 20	75.95000 +7.70	76.21	67.98	71.39	3,427,171
12 Mar 20	68.25000 -6.62	72.81	67.80	70.06	3,071,485
11 Mar 20	74.87000 -2.85	77.21	73.24	75.90	2,685,839
10 Mar 20	77.72000 +0.52	79.69	74.55	79.29	2,069,414
09 Mar 20	77.20000 -4.64	79.28	75.30	76.04	2,564,748
06 Mar 20	81.84000 +0.73	82.87	78.26	78.77	1,951,977
05 Mar 20	81.11000 -1.59	82.93	80.08	80.56	1,299,376
04 Mar 20	82.70000 +5.14	82.89	79.14	80.05	2,078,908
03 Mar 20	77.56000 -4.67	83.79	77.23	82.08	2,513,074
02 Mar 20	82.23000 +4.61	82.26	77.76	77.76	1,701,395
28 Feb 20	77.62000 -1.61	77.91	75.18	76.99	2,977,006
27 Feb 20	79.23000 -1.81	81.08	77.95	79.00	2,632,973
26 Feb 20	81.04000 -0.01	82.52	80.53	81.60	1,276,259
25 Feb 20	81.05000 -1.81	83.68	80.18	83.16	2,455,121
24 Feb 20	82.86000 -1.23	83.29	81.71	82.71	1,393,647
21 Feb 20	84.09000 -0.56	84.46	83.47	84.23	755,418
20 Feb 20	84.65000 -0.84	85.47	83.99	85.03	859,196
19 Feb 20	85.49000 +0.09	85.75	84.96	85.50	777,787
18 Feb 20	85.40000 -0.58	86.42	85.08	85.70	1,146,842
14 Feb 20	85.98000 -0.26	86.41	84.78	86.41	863,802
13 Feb 20	86.24000 -0.76	87.24	86.00	86.65	1,025,212
12 Feb 20	87.00000 -1.50	90.15	86.77	89.65	2,202,969
11 Feb 20	88.50000 +5.75	89.65	83.69	84.00	3,517,361
10 Feb 20	82.75000 +1.41	82.77	80.86	81.36	1,412,987
07 Feb 20	81.34000 -1.73	83.08	81.24	82.86	1,194,923
06 Feb 20	83.07000 +0.90	83.38	81.50	82.53	1,135,762
05 Feb 20	82.17000 +1.50	82.63	80.72	80.72	836,612
04 Feb 20	80.67000 +1.45	81.16	80.12	80.24	701,783
03 Feb 20	79.22000 -0.65	80.30	79.16	80.00	708,918
31 Jan 20	79.87000 -2.79	82.59	79.41	82.15	1,723,517
30 Jan 20	82.66000 -0.42	82.72	80.97	82.47	1,006,752
29 Jan 20	83.08000 +0.18	83.70	82.23	82.85	1,009,509
28 Jan 20	82.90000 +0.87	83.13	82.21	82.40	546,907
27 Jan 20	82.03000 -1.16	82.69	81.59	82.10	1,086,671
24 Jan 20	83.19000 +2.69	85.59	82.01	82.11	2,203,909
23 Jan 20	80.50000 -0.05	80.53	79.15	80.24	970,205
22 Jan 20	80.55000 +0.65	80.67	79.53	79.95	860,233
21 Jan 20	79.90000 +0.43	80.08	79.03	79.47	1,028,188
17 Jan 20	79.47000 +0.48	79.50	78.96	79.13	815,553
16 Jan 20	78.99000 +0.94	79.03	78.11	78.39	588,929
15 Jan 20	78.05000 +0.30	78.43	77.59	77.59	669,232
14 Jan 20	77.75000 +0.83	77.93	76.92	77.11	823,275
13 Jan 20	76.92000 +0.97	76.98	75.90	76.10	921,172
10 Jan 20	75.95000 +0.37	75.99	75.39	75.86	852,446
09 Jan 20	75.58000 +0.05	75.93	75.16	75.64	1,404,355
08 Jan 20	75.53000 +0.42	75.58	74.64	75.08	1,217,893
07 Jan 20	75.11000 -0.44	75.40	74.50	75.18	1,177,945
06 Jan 20	75.55000 +0.47	75.61	74.82	74.84	1,667,659
03 Jan 20	75.08000 -0.17	75.33	74.13	74.16	937,725
02 Jan 20	75.25000 +0.22	75.40	74.61	75.26	1,310,558
31 Dec 19	75.03000 +0.95	75.13	73.79	73.91	1,177,203
30 Dec 19	74.08000 -0.67	74.85	73.96	74.74	684,858
27 Dec 19	74.75000 -0.02	74.97	74.59	74.87	689,960
26 Dec 19	74.77000 -0.25	75.15	74.66	75.03	476,988
24 Dec 19	75.02000 +0.79	75.30	74.17	74.37	595,254
23 Dec 19	74.23000 +0.53	74.66	73.38	73.70	955,074
20 Dec 19	73.70000 -0.05	74.24	72.88	73.85	4,078,504
19 Dec 19	73.75000 +0.30	74.26	73.42	73.59	2,012,774
18 Dec 19	73.45000 +1.87	73.48	71.63	71.90	1,749,646
17 Dec 19	71.58000 -0.90	72.99	71.56	72.40	1,685,984
16 Dec 19	72.48000 -0.23	73.36	72.10	73.36	2,052,116
13 Dec 19	72.71000 -0.53	73.91	72.51	73.58	1,214,909
12 Dec 19	73.24000 +0.61	73.65	72.40	72.63	1,036,497
11 Dec 19	72.63000 +0.32	72.94	72.13	72.22	733,609
10 Dec 19	72.31000 +0.20	72.67	71.69	71.88	1,090,028
09 Dec 19	72.11000 -0.59	72.82	71.89	72.56	1,264,422
06 Dec 19	72.70000 +0.19	73.44	72.48	72.76	1,821,749
05 Dec 19	72.51000 -0.05	72.98	71.97	72.65	1,321,707
04 Dec 19	72.56000 +0.27	73.28	72.17	72.37	1,371,793
03 Dec 19	72.29000 +0.36	72.54	70.66	71.21	1,601,774
02 Dec 19	71.93000 +0.16	72.19	71.43	71.78	1,275,947
29 Nov 19	71.77000 -0.92	72.60	71.62	72.56	605,554
27 Nov 19	72.69000 +0.11	73.43	72.42	72.59	745,001
26 Nov 19	72.58000 -0.81	73.50	72.47	73.48	1,653,666
25 Nov 19	73.39000 +0.91	73.41	72.20	72.40	1,687,674
22 Nov 19	72.48000 +0.39	72.73	71.67	71.67	1,107,556
21 Nov 19	72.09000 -0.41	72.80	71.70	72.40	1,853,769
20 Nov 19	72.50000 +0.09	72.83	72.09	72.41	1,498,003
19 Nov 19	72.41000 +1.37	72.83	71.33	71.63	2,250,798
18 Nov 19	71.04000 +0.21	71.61	70.83	70.85	1,576,420
15 Nov 19	70.83000 +1.90	70.96	69.04	69.13	2,878,021
14 Nov 19	68.93000 -0.37	70.00	68.86	69.28	1,538,405
13 Nov 19	69.30000 -0.63	70.10	69.14	69.68	1,473,912
12 Nov 19	69.93000 +0.50	70.03	68.43	69.16	1,282,149
11 Nov 19	69.43000 -0.42	70.02	69.20	69.27	1,348,700
08 Nov 19	69.85000 +0.66	70.09	68.94	69.15	2,488,602
07 Nov 19	69.19000 -1.32	70.00	68.72	70.00	2,701,708
06 Nov 19	70.51000 +8.07	70.51	66.56	67.62	6,007,468
05 Nov 19	62.44000 +0.96	62.99	61.59	61.98	1,735,403
04 Nov 19	61.48000 +1.94	61.53	60.03	60.17	1,556,265
01 Nov 19	59.54000 +0.94	60.27	58.78	58.89	1,289,342
31 Oct 19	58.60000 -0.37	59.03	58.15	58.94	814,802
30 Oct 19	58.97000 +0.02	59.29	58.56	58.94	987,882
29 Oct 19	58.95000 +1.11	59.24	57.92	58.12	1,367,337
28 Oct 19	57.84000 +0.01	58.74	57.75	57.94	1,295,978
25 Oct 19	57.83000 -0.22	58.53	56.99	57.66	1,458,527
24 Oct 19	58.05000 -1.07	59.39	57.74	59.05	889,749
23 Oct 19	59.12000 -0.09	59.71	58.96	59.40	857,595
22 Oct 19	59.21000 +0.55	59.71	58.40	58.42	1,187,690
21 Oct 19	58.66000 -0.03	59.51	58.42	58.72	1,380,044
18 Oct 19	58.69000 +0.84	58.78	57.73	57.73	1,522,915
17 Oct 19	57.85000 +0.84	58.25	56.98	56.99	869,276
16 Oct 19	57.01000 +0.29	57.61	56.39	56.71	858,652
15 Oct 19	56.72000 +1.05	56.80	55.94	56.00	1,370,192
14 Oct 19	55.67000 -0.77	56.40	55.60	56.24	1,043,336
11 Oct 19	56.44000 +0.62	57.45	56.38	56.75	1,450,272
10 Oct 19	55.82000 +0.61	56.24	54.98	55.28	1,502,229
09 Oct 19	55.21000 +1.01	55.44	54.46	54.69	1,557,018
08 Oct 19	54.20000 -1.47	55.51	54.08	55.49	1,864,395
07 Oct 19	55.67000 -0.33	56.59	55.62	55.90	1,530,667
04 Oct 19	56.00000 +0.13	56.28	55.54	55.93	1,042,267
03 Oct 19	55.87000 +0.27	56.04	55.01	55.41	923,660
02 Oct 19	55.60000 -1.06	56.58	55.46	56.18	1,573,493
01 Oct 19	56.66000 -0.41	58.76	56.59	57.07	1,527,128
30 Sep 19	57.07000 +0.75	57.47	56.32	56.47	1,561,897
27 Sep 19	56.32000 +0.32	57.08	55.97	56.35	1,506,549
26 Sep 19	56.00000 -1.78	57.78	55.40	57.78	2,013,684
25 Sep 19	57.78000 +0.41	58.21	57.27	57.27	1,673,451
24 Sep 19	57.37000 -1.98	59.41	57.20	59.30	2,345,119
23 Sep 19	59.35000 -0.69	60.26	59.33	59.97	1,651,884
20 Sep 19	60.04000 +0.29	60.89	59.74	59.91	3,969,920
19 Sep 19	59.75000 -1.55	61.92	58.97	61.40	5,053,191
18 Sep 19	61.30000 -0.35	61.97	60.97	61.44	1,453,788
17 Sep 19	61.65000 -1.63	63.26	61.39	63.20	1,780,694
16 Sep 19	63.28000 +1.42	63.49	61.45	61.65	2,963,543
13 Sep 19	61.86000 +1.56	62.33	60.72	60.83	3,611,025
12 Sep 19	60.30000 +0.49	60.92	58.72	60.00	2,875,598
11 Sep 19	59.81000 -1.85	60.77	59.17	60.48	2,025,456
10 Sep 19	61.66000 +0.49	61.67	60.33	60.78	2,613,562
09 Sep 19	61.17000 +1.80	61.36	59.03	59.52	3,287,015
06 Sep 19	59.37000 +1.39	59.59	57.59	57.94	2,169,023
05 Sep 19	57.98000 -1.17	59.72	57.89	59.66	2,059,728
04 Sep 19	59.15000 +0.61	60.38	59.02	59.50	2,933,179
03 Sep 19	58.54000 +2.17	58.61	56.04	56.37	4,169,303
30 Aug 19	56.37000 +0.86	56.55	55.58	55.75	4,940,013
29 Aug 19	55.51000 +1.04	55.77	54.87	54.87	2,022,399
28 Aug 19	54.47000 +0.69	54.61	53.51	53.67	2,317,196
27 Aug 19	53.78000 -1.27	55.60	53.76	55.30	2,975,598
26 Aug 19	55.05000 +0.35	55.24	54.21	55.02	2,799,208
23 Aug 19	54.70000 -1.26	56.12	54.45	55.52	3,886,492
22 Aug 19	55.96000 -0.62	56.99	55.76	56.76	4,685,546
21 Aug 19	56.58000 +0.67	57.01	56.02	56.46	3,069,459
20 Aug 19	55.91000 -1.06	57.16	55.77	57.16	3,900,145
19 Aug 19	56.97000 -0.85	57.64	56.51	57.10	8,259,908
16 Aug 19	57.82000 -0.54	58.36	57.51	58.00	8,253,741
15 Aug 19	58.36000 +0.19	58.83	57.85	58.28	6,606,975
14 Aug 19	58.17000 -1.22	59.26	58.00	58.80	7,590,429
13 Aug 19	59.39000 +0.37	60.00	58.70	58.80	5,004,311
12 Aug 19	59.02000 -0.67	59.93	58.77	59.47	7,431,314
09 Aug 19	59.69000 -0.10	60.14	59.41	59.80	2,308,031
08 Aug 19	59.79000 +0.04	60.30	59.49	60.00	2,923,996
07 Aug 19	59.75000 +0.79	59.79	58.03	58.15	4,517,235
06 Aug 19	58.96000 +0.33	59.50	57.83	59.10	2,979,869
05 Aug 19	58.63000 -1.47	59.90	57.90	59.10	3,716,957
02 Aug 19	60.10000 +0.76	61.20	59.86	60.43	5,380,045
01 Aug 19	59.34000 -0.51	60.60	59.06	59.85	4,593,369
31 Jul 19	59.85000 -0.25	60.44	59.52	60.26	2,704,491
30 Jul 19	60.10000 +0.44	60.51	58.85	59.24	2,827,052
29 Jul 19	59.66000 +0.26	60.00	59.26	59.40	3,052,694
26 Jul 19	59.40000 +0.47	59.72	58.47	58.59	2,103,079
25 Jul 19	58.93000 -0.63	59.49	58.73	59.16	2,791,930
24 Jul 19	59.56000 +0.26	59.91	58.85	59.19	2,732,022
23 Jul 19	59.30000 +0.50	59.43	58.50	59.09	4,015,406
22 Jul 19	58.80000 +2.75	59.89	58.40	59.31	5,914,659
19 Jul 19	56.05000 -0.69	56.75	55.98	56.70	1,104,726
18 Jul 19	56.74000 +0.09	57.17	56.21	56.46	1,530,430
17 Jul 19	56.65000 -1.05	57.39	55.55	55.90	1,280,047
16 Jul 19	57.70000 +0.75	58.44	56.93	56.95	1,625,444
15 Jul 19	56.95000 +0.05	57.52	56.14	56.90	2,009,312
12 Jul 19	56.90000 +0.49	57.32	56.02	56.41	2,171,217
11 Jul 19	56.41000 +1.76	56.70	55.25	55.69	2,915,693
10 Jul 19	54.65000 +2.10	55.19	52.29	52.74	3,384,217
09 Jul 19	52.55000 -2.96	52.85	50.68	52.56	6,672,049
08 Jul 19	55.51000 -2.76	58.08	55.45	57.82	2,289,399
05 Jul 19	58.27000 +0.87	58.43	56.88	57.16	1,103,038
03 Jul 19	57.40000 +0.66	57.65	56.74	57.14	965,008
02 Jul 19	56.74000 +0.65	57.12	55.81	56.00	1,501,362
01 Jul 19	56.09000 -0.17	57.44	55.99	56.94	2,059,802
28 Jun 19	56.26000 +0.85	56.39	55.06	55.44	2,588,448
27 Jun 19	55.41000 +0.57	56.01	55.00	55.07	2,192,711
26 Jun 19	54.84000 +0.57	55.03	53.80	54.38	2,214,233
25 Jun 19	54.27000 +0.86	54.52	52.84	53.39	2,208,860
24 Jun 19	53.41000 +0.32	53.54	52.82	52.98	2,357,719
21 Jun 19	53.09000 +0.68	53.55	52.32	52.58	3,248,937
20 Jun 19	52.41000 +1.14	53.01	51.63	51.90	2,970,857
19 Jun 19	51.27000 +1.53	53.26	50.01	50.27	2,787,585
18 Jun 19	49.74000 +0.49	50.21	49.13	49.68	911,392
17 Jun 19	49.25000 +0.37	49.43	48.50	49.04	774,401
14 Jun 19	48.88000 -0.15	49.23	48.49	49.04	772,725
13 Jun 19	49.03000 +0.95	49.06	48.00	48.15	1,548,207
12 Jun 19	48.08000 -0.15	48.21	47.22	48.13	1,429,177
11 Jun 19	48.23000 +0.24	48.46	47.58	48.20	1,116,219
10 Jun 19	47.99000 +0.30	48.39	47.64	47.81	738,518
07 Jun 19	47.69000 +1.13	48.29	46.75	46.75	1,650,906
06 Jun 19	46.56000 -0.06	47.17	46.36	46.55	1,202,900
05 Jun 19	46.62000 -0.38	47.49	45.74	47.49	1,653,944
04 Jun 19	47.00000 +1.70	47.08	45.65	45.66	2,354,208
03 Jun 19	45.30000 +1.88	45.66	43.49	43.49	2,411,986
31 May 19	43.42000 -1.22	44.24	43.40	44.24	1,680,275
30 May 19	44.64000 +0.25	44.87	44.28	44.50	1,604,770
29 May 19	44.39000 -2.53	46.75	44.18	46.51	2,938,602
28 May 19	46.92000 -0.64	47.75	46.90	47.75	1,494,432
24 May 19	47.56000 -0.59	48.36	47.50	48.24	1,221,036
23 May 19	48.15000 -1.10	48.98	47.61	48.72	1,467,189
22 May 19	49.25000 -0.35	49.53	48.69	49.35	929,026
21 May 19	49.60000 +0.73	49.71	48.90	49.10	1,486,843
20 May 19	48.87000 -0.36	49.10	48.53	49.10	1,546,774
17 May 19	49.23000 -0.77	50.02	49.22	49.49	1,862,325
16 May 19	50.00000 -0.22	51.15	49.95	50.26	1,215,370
15 May 19	50.22000 -1.02	50.94	49.79	50.71	1,599,322
14 May 19	51.24000 +0.06	51.90	51.07	51.15	1,447,902
13 May 19	51.18000 -0.93	51.34	50.18	50.93	1,613,879
10 May 19	52.11000 -0.27	52.50	50.64	52.29	1,352,474
09 May 19	52.38000 +0.62	52.74	50.92	51.16	1,996,087
08 May 19	51.76000 -4.84	54.25	51.30	54.25	4,087,975
07 May 19	56.60000 -1.19	57.35	55.99	57.09	1,462,029
06 May 19	57.79000 +0.80	57.96	55.67	55.92	2,288,442
03 May 19	56.99000 +0.48	57.25	56.55	56.61	1,570,208
02 May 19	56.51000 +0.91	56.61	55.21	55.60	1,131,870
01 May 19	55.60000 +0.36	56.18	55.24	55.51	964,373
30 Apr 19	55.24000 -0.91	56.50	54.47	56.22	897,571
29 Apr 19	56.15000 +0.54	57.01	55.36	55.74	1,457,684
26 Apr 19	55.61000 +1.72	55.71	53.63	54.15	1,257,924
25 Apr 19	53.89000 -0.14	54.52	53.44	53.79	1,909,304
24 Apr 19	54.03000 +1.00	54.54	53.05	53.21	1,596,061
23 Apr 19	53.03000 +1.93	53.39	51.21	51.21	1,495,041
22 Apr 19	51.10000 -1.13	52.61	51.03	52.24	1,507,631
18 Apr 19	52.23000 +1.18	52.64	51.06	51.08	1,975,427
17 Apr 19	51.05000 -4.27	55.43	50.87	55.43	3,318,416
16 Apr 19	55.32000 +0.15	56.55	55.09	55.60	2,574,941
15 Apr 19	55.17000 +0.63	55.27	53.99	54.79	652,322
12 Apr 19	54.54000 -0.09	55.50	54.39	54.99	898,171
11 Apr 19	54.63000 -1.27	56.06	54.43	55.98	1,046,939
10 Apr 19	55.90000 +0.79	56.01	54.87	54.97	1,253,445
09 Apr 19	55.11000 -0.13	55.25	54.27	55.00	984,157
08 Apr 19	55.24000 -0.71	55.88	55.05	55.82	567,194
05 Apr 19	55.95000 +0.84	56.12	55.13	55.14	1,790,149
04 Apr 19	55.11000 -0.16	55.75	54.97	55.27	736,620
03 Apr 19	55.27000 +0.67	55.50	54.84	54.90	1,498,243
02 Apr 19	54.60000 -0.32	54.98	54.24	54.77	1,363,705
01 Apr 19	54.92000 +0.63	55.02	54.47	54.64	757,579
29 Mar 19	54.29000 +0.77	54.36	53.63	53.93	692,245
28 Mar 19	53.52000 +0.04	53.84	53.09	53.65	921,254
27 Mar 19	53.48000 +0.39	53.80	52.54	53.03	1,551,411
26 Mar 19	53.09000 -0.15	53.87	52.66	53.39	1,143,913
25 Mar 19	53.24000 -0.81	54.00	52.59	53.97	1,021,757
22 Mar 19	54.05000 -0.95	55.00	54.01	54.74	1,275,208
21 Mar 19	55.00000 +1.29	55.67	53.78	53.85	2,314,096
20 Mar 19	53.71000 -0.20	54.56	52.83	53.96	1,818,451
19 Mar 19	53.91000 +1.84	54.37	52.23	52.51	2,257,630
18 Mar 19	52.07000 -1.46	53.40	51.88	53.35	4,370,828
15 Mar 19	53.53000 -0.05	54.04	53.14	53.60	2,110,871
14 Mar 19	53.58000 -0.02	54.06	53.28	53.61	1,998,205
13 Mar 19	53.60000 +2.27	54.05	51.62	51.62	3,089,868
12 Mar 19	51.33000 +0.86	51.44	50.67	50.67	1,499,851
11 Mar 19	50.47000 +0.52	50.51	49.63	49.96	1,408,335
08 Mar 19	49.95000 -0.59	50.49	49.48	50.16	2,355,715
07 Mar 19	50.54000 -0.50	51.24	50.17	51.14	2,748,541
06 Mar 19	51.04000 -2.06	53.40	50.94	53.23	3,483,465
05 Mar 19	53.10000 -2.34	55.60	53.05	55.60	3,689,543
04 Mar 19	55.44000 -1.61	56.71	54.66	55.78	2,244,548
01 Mar 19	57.05000 +0.15	58.17	56.96	57.26	1,479,832
28 Feb 19	56.90000 -0.02	57.22	56.47	56.97	1,476,044
27 Feb 19	56.92000 -1.07	57.88	56.78	57.80	1,364,393
26 Feb 19	57.99000 -0.25	58.24	57.57	58.14	1,015,521
25 Feb 19	58.24000 -0.46	59.36	58.11	58.74	1,070,901
22 Feb 19	58.70000 -0.51	59.49	57.88	59.14	1,214,469
21 Feb 19	59.21000 +0.15	59.97	58.78	59.14	1,192,128
20 Feb 19	59.06000 -0.08	59.46	58.90	59.40	1,026,004
19 Feb 19	59.14000 +0.04	59.68	58.11	59.04	1,722,104
15 Feb 19	59.10000 +1.01	59.56	58.02	58.45	2,465,061
14 Feb 19	58.09000 +0.17	58.15	54.81	57.49	3,564,814
13 Feb 19	57.92000 +0.56	58.17	57.00	57.50	1,758,966
12 Feb 19	57.36000 +1.37	57.37	56.17	56.56	2,571,947
11 Feb 19	55.99000 -0.14	56.48	55.83	56.17	1,539,576
08 Feb 19	56.13000 -0.90	56.75	55.15	56.75	1,224,865
07 Feb 19	57.03000 +0.88	57.41	55.94	56.09	1,774,629
06 Feb 19	56.15000 -0.70	57.11	55.88	56.73	1,190,262
05 Feb 19	56.85000 +0.25	57.90	56.73	56.85	1,633,003
04 Feb 19	56.60000 +0.30	56.86	56.08	56.30	1,121,881
01 Feb 19	56.30000 +0.17	56.76	55.44	56.00	2,301,390
31 Jan 19	56.13000 +0.29	56.65	55.65	55.80	1,760,807
30 Jan 19	55.84000 -0.77	57.50	55.50	57.00	1,640,914
29 Jan 19	56.61000 +0.54	56.82	55.77	56.37	1,211,343
28 Jan 19	56.07000 -1.02	56.86	55.75	56.68	1,300,547
25 Jan 19	57.09000 +0.70	57.75	56.73	57.11	1,633,773
24 Jan 19	56.39000 -0.57	57.21	56.33	56.82	2,349,041
23 Jan 19	56.96000 +0.11	58.00	56.74	56.99	957,604
22 Jan 19	56.85000 -0.52	57.10	56.13	57.10	1,037,760
18 Jan 19	57.37000 +0.65	57.73	56.88	57.29	1,300,353
17 Jan 19	56.72000 -0.55	57.52	56.46	56.83	943,819
16 Jan 19	57.27000 +0.50	57.73	56.63	56.63	1,796,649
15 Jan 19	56.77000 +0.81	56.93	55.77	56.04	1,240,711
14 Jan 19	55.96000 -0.11	56.60	55.34	55.60	3,050,078
11 Jan 19	56.07000 +0.91	56.12	54.59	54.83	1,700,561
10 Jan 19	55.16000 +1.24	55.32	53.66	53.66	1,033,097
09 Jan 19	53.92000 -0.14	54.38	53.47	54.36	1,151,645
08 Jan 19	54.06000 -0.31	55.40	53.00	55.40	1,890,720
07 Jan 19	54.37000 +0.37	55.09	53.48	54.11	1,389,671
04 Jan 19	54.00000 +3.02	54.19	51.54	51.82	2,491,264
03 Jan 19	50.98000 -0.75	52.25	50.63	51.21	1,574,574
02 Jan 19	51.73000 +0.27	52.07	50.75	51.20	1,130,095
31 Dec 18	51.46000 +1.09	51.51	50.53	50.53	1,029,538
28 Dec 18	50.37000 -0.31	51.41	50.16	51.00	1,125,009
27 Dec 18	50.68000 -0.14	50.76	48.68	50.18	1,543,029
26 Dec 18	50.82000 +2.09	50.85	48.25	48.82	1,164,268
24 Dec 18	48.73000 -1.09	49.96	48.66	49.51	676,613
21 Dec 18	49.82000 -1.40	51.58	49.61	51.22	3,669,660
20 Dec 18	51.22000 -2.16	53.30	50.75	53.29	2,595,473
19 Dec 18	53.38000 -1.70	56.01	53.00	55.27	2,556,867
18 Dec 18	55.08000 -1.62	57.61	54.91	56.93	1,807,860
17 Dec 18	56.70000 -1.32	58.16	56.01	57.21	1,858,055
14 Dec 18	58.02000 -1.38	59.86	57.43	59.58	1,862,061
13 Dec 18	59.40000 +0.88	59.78	58.67	58.69	1,619,673
12 Dec 18	58.52000 +0.95	59.62	58.06	58.33	1,210,151
11 Dec 18	57.57000 -0.44	59.50	57.36	58.57	1,191,201
10 Dec 18	58.01000 -0.95	59.05	56.89	58.83	1,958,364
07 Dec 18	58.96000 -2.86	61.09	58.65	60.59	2,015,784
06 Dec 18	61.82000 -2.25	63.04	59.19	62.83	2,916,690
04 Dec 18	64.07000 -2.31	66.53	63.92	66.46	2,224,915
03 Dec 18	66.38000 +0.32	66.74	65.82	66.74	1,109,513
30 Nov 18	66.06000 +0.40	66.39	65.10	65.50	1,703,956
29 Nov 18	65.66000 +0.05	66.01	65.00	65.24	1,049,160
28 Nov 18	65.61000 +2.93	66.00	63.62	63.79	2,363,999
27 Nov 18	62.68000 +1.90	63.21	60.56	60.83	2,527,543
26 Nov 18	60.78000 +1.12	60.84	59.12	59.93	1,398,826
23 Nov 18	59.66000 +0.03	59.84	58.98	59.46	419,429
21 Nov 18	59.63000 +0.94	60.19	59.00	59.27	1,020,891
20 Nov 18	58.69000 -1.76	60.45	58.68	60.00	1,511,637
19 Nov 18	60.45000 -1.98	62.38	60.38	62.15	1,741,572
16 Nov 18	62.43000 -2.21	64.54	61.84	63.68	2,222,035
15 Nov 18	64.64000 +0.29	64.67	62.82	64.03	1,509,415
14 Nov 18	64.35000 -0.12	65.45	63.63	64.83	1,714,936
13 Nov 18	64.47000 -3.73	68.22	64.13	68.18	2,447,796
12 Nov 18	68.20000 -1.50	69.86	68.06	69.70	1,704,172
09 Nov 18	69.70000 -0.45	70.48	68.45	69.33	2,486,230
08 Nov 18	70.15000 -5.93	72.27	68.65	70.85	5,964,077
07 Nov 18	76.08000 +6.83	79.11	74.99	75.04	6,253,681
06 Nov 18	69.25000 +0.68	69.70	68.03	68.28	1,344,402
05 Nov 18	68.57000 +0.91	68.87	67.66	67.94	2,022,624
02 Nov 18	67.66000 -0.87	69.29	67.22	68.87	1,670,846
01 Nov 18	68.53000 +1.19	68.87	67.50	67.75	1,447,536
31 Oct 18	67.34000 +0.58	68.11	66.85	67.00	1,873,168
30 Oct 18	66.76000 +0.67	66.90	65.61	66.34	1,325,497
29 Oct 18	66.09000 +1.01	66.84	65.41	66.00	1,892,903
26 Oct 18	65.08000 -0.26	65.95	63.93	64.97	1,404,223
25 Oct 18	65.34000 +0.01	66.28	65.18	65.39	1,883,264
24 Oct 18	65.33000 -2.56	68.22	65.17	67.32	2,172,415
23 Oct 18	67.89000 +0.90	67.97	65.69	66.39	1,266,473
22 Oct 18	66.99000 -0.66	68.08	66.70	67.56	1,370,860
19 Oct 18	67.65000 -1.30	69.71	67.40	69.32	1,023,209
18 Oct 18	68.95000 +0.59	69.71	67.42	68.36	2,295,655
17 Oct 18	68.36000 -2.07	68.84	65.99	67.77	3,569,613
16 Oct 18	70.43000 +0.47	70.65	69.56	70.13	1,102,192
15 Oct 18	69.96000 +1.03	71.08	68.93	69.05	1,146,853
12 Oct 18	68.93000 -1.24	71.08	68.01	70.67	2,136,534
11 Oct 18	70.17000 -2.84	72.59	69.80	72.55	1,671,080
10 Oct 18	73.01000 -1.83	74.91	72.89	74.56	1,505,556
09 Oct 18	74.84000 +1.54	75.38	73.14	73.14	1,399,187
08 Oct 18	73.30000 +1.25	73.43	71.76	72.19	1,197,069
05 Oct 18	72.05000 -0.78	72.96	71.79	72.80	762,047
04 Oct 18	72.83000 +0.41	73.07	71.81	72.22	1,043,113
03 Oct 18	72.42000 -0.33	73.13	71.88	73.02	1,072,093
02 Oct 18	72.75000 -1.29	74.20	72.45	73.90	1,243,551
01 Oct 18	74.04000 +2.41	75.43	73.00	73.00	3,129,551
28 Sep 18	71.63000 +0.39	71.79	71.10	71.10	1,564,745
27 Sep 18	71.24000 +1.11	72.00	70.22	70.22	1,254,959
26 Sep 18	70.13000 +0.19	71.01	69.92	70.04	882,443
25 Sep 18	69.94000 -0.20	70.58	69.89	69.98	1,105,145
24 Sep 18	70.14000 +0.22	70.36	69.22	70.00	1,730,236
21 Sep 18	69.92000 -0.50	70.67	69.79	70.47	4,253,733
20 Sep 18	70.42000 +0.27	70.66	70.20	70.22	957,032
19 Sep 18	70.15000 -0.56	70.97	70.11	70.97	855,688
18 Sep 18	70.71000 +0.35	71.45	70.16	70.16	1,120,446
17 Sep 18	70.36000 -0.42	70.99	70.11	70.92	1,120,830
14 Sep 18	70.78000 -0.55	71.47	70.40	71.40	1,160,650
13 Sep 18	71.33000 +3.77	71.84	69.59	71.07	2,625,856
12 Sep 18	67.56000 +1.00	67.68	66.66	66.77	1,514,682
11 Sep 18	66.56000 -0.83	67.39	66.19	67.20	989,926
10 Sep 18	67.39000 +0.15	67.86	67.13	67.30	1,095,453
07 Sep 18	67.24000 -0.59	68.32	67.21	67.70	949,180
06 Sep 18	67.83000 +0.74	68.52	67.26	67.26	1,355,832
05 Sep 18	67.09000 -0.59	67.75	66.82	67.30	2,222,885
04 Sep 18	67.68000 -1.61	69.67	67.44	69.44	1,433,743
31 Aug 18	69.29000 +2.78	69.65	66.50	66.56	3,387,327
30 Aug 18	66.51000 -6.54	69.60	65.54	68.70	5,077,659
29 Aug 18	73.05000 +0.83	74.15	72.28	72.37	2,202,004
28 Aug 18	72.22000 +0.06	72.47	71.54	72.16	900,373
27 Aug 18	72.16000 -0.67	72.90	72.14	72.90	1,310,368
24 Aug 18	72.83000 +0.81	73.04	71.52	72.41	871,505
23 Aug 18	72.02000 -0.03	72.58	71.07	72.28	775,804
22 Aug 18	72.05000 -0.25	72.95	71.84	72.06	954,360
21 Aug 18	72.30000 -0.16	72.80	71.90	72.58	1,192,305
20 Aug 18	72.46000 -0.03	72.81	71.98	72.71	1,254,055
17 Aug 18	72.49000 -0.38	72.95	71.58	72.50	1,443,171
16 Aug 18	72.87000 +0.98	73.69	71.89	72.08	1,080,929
15 Aug 18	71.89000 -0.29	71.98	70.54	71.74	1,024,838
14 Aug 18	72.18000 +0.13	72.99	71.76	71.97	1,075,046
13 Aug 18	72.05000 +0.26	72.18	71.20	71.88	776,898
10 Aug 18	71.79000 -0.86	72.47	71.52	72.46	773,102
09 Aug 18	72.65000 -0.69	73.43	72.64	73.40	862,691
08 Aug 18	73.34000 +0.50	73.54	72.56	72.85	864,505
07 Aug 18	72.84000 -0.19	72.96	71.32	72.74	822,571
06 Aug 18	73.03000 -1.52	74.54	72.92	74.43	1,011,371
03 Aug 18	74.55000 +0.45	74.63	73.49	73.80	869,962
02 Aug 18	74.10000 +3.76	74.72	70.52	70.92	2,146,034
01 Aug 18	70.34000 +0.06	71.57	69.77	69.77	1,562,310
31 Jul 18	70.28000 +0.47	70.36	69.43	69.92	1,035,211
30 Jul 18	69.81000 +0.14	70.03	69.35	69.66	885,219
27 Jul 18	69.67000 -0.51	70.42	69.41	70.18	670,600
26 Jul 18	70.18000 +0.70	70.21	69.29	69.59	1,203,026
25 Jul 18	69.48000 -0.59	70.20	69.16	70.20	791,824
24 Jul 18	70.07000 -0.81	71.71	69.90	71.57	1,090,694
23 Jul 18	70.88000 +0.90	70.98	70.08	70.16	809,643
20 Jul 18	69.98000 -0.59	70.82	69.83	70.19	951,845
19 Jul 18	70.57000 -0.04	70.73	69.57	70.16	831,038
18 Jul 18	70.61000 -0.71	71.26	70.40	71.00	766,723
17 Jul 18	71.32000 -0.39	71.81	71.24	71.60	801,956
16 Jul 18	71.71000 -0.06	71.91	71.32	71.77	929,261
13 Jul 18	71.77000 +0.27	72.12	71.30	71.30	827,093
12 Jul 18	71.50000 +1.86	72.13	69.76	70.08	1,571,593
11 Jul 18	69.64000 -0.96	70.41	69.52	70.24	892,389
10 Jul 18	70.60000 -0.02	71.42	70.49	70.79	1,066,243
09 Jul 18	70.62000 +0.40	71.16	70.23	70.39	1,667,075
06 Jul 18	70.22000 +0.95	70.47	69.32	69.61	800,739
05 Jul 18	69.27000 +0.10	69.64	68.64	69.24	1,648,176
03 Jul 18	69.17000 -0.31	69.75	69.05	69.47	827,785
02 Jul 18	69.48000 +0.04	69.67	68.86	69.28	1,114,818
29 Jun 18	69.44000 -0.71	70.47	69.42	70.22	1,348,395
28 Jun 18	70.15000 -0.65	70.46	68.29	70.46	1,204,497
27 Jun 18	70.80000 -0.71	71.82	70.80	71.33	715,037
26 Jun 18	71.51000 +0.20	71.84	70.89	71.40	573,663
25 Jun 18	71.31000 -0.64	72.03	70.93	71.93	2,218,927
22 Jun 18	71.95000 -0.13	72.75	71.85	72.23	2,693,718
21 Jun 18	72.08000 -0.36	72.64	71.78	72.58	1,171,452
20 Jun 18	72.44000 -0.53	73.22	72.25	73.22	1,313,444
19 Jun 18	72.97000 +0.06	73.21	72.17	72.30	1,755,605
18 Jun 18	72.91000 -0.56	73.44	72.57	73.27	2,016,757
15 Jun 18	73.47000 +2.43	73.50	70.85	70.90	3,351,019
14 Jun 18	71.04000 +0.07	71.07	70.33	71.03	1,760,762
13 Jun 18	70.97000 -0.79	72.01	70.88	72.00	1,528,557
12 Jun 18	71.76000 -0.35	72.24	71.47	72.01	1,402,290
11 Jun 18	72.11000 +1.06	73.13	70.21	70.92	3,180,721
08 Jun 18	71.05000 +2.11	71.11	68.98	68.98	2,102,463
07 Jun 18	68.94000 +0.24	69.48	68.73	68.84	1,553,914
06 Jun 18	68.70000 +1.31	68.70	66.88	67.73	1,474,846
05 Jun 18	67.39000 +0.48	67.44	66.61	66.90	1,185,202
04 Jun 18	66.91000 -0.18	67.72	66.51	67.58	1,760,542
01 Jun 18	67.09000 +0.25	67.12	66.14	67.12	1,250,003
31 May 18	66.84000 -1.52	68.15	66.66	68.15	1,751,141
30 May 18	68.36000 +1.31	68.79	66.58	67.19	1,340,567
29 May 18	67.05000 -0.84	67.56	66.52	67.45	1,257,873
25 May 18	67.89000 -0.20	68.57	67.77	68.09	875,526
24 May 18	68.09000 -0.44	68.53	67.81	68.53	1,266,527
23 May 18	68.53000 +0.61	68.64	67.24	67.62	1,458,760
22 May 18	67.92000 +0.00	68.39	67.84	68.03	744,964
21 May 18	67.92000 -0.20	68.70	67.83	68.36	1,012,200
18 May 18	68.12000 +0.54	68.28	67.31	67.53	1,205,670
17 May 18	67.58000 +0.75	68.14	66.57	66.69	1,012,135
16 May 18	66.83000 +0.54	67.18	66.26	66.55	1,387,601
15 May 18	66.29000 -0.31	66.66	66.08	66.27	1,214,324
14 May 18	66.60000 +0.59	66.81	66.14	66.31	905,604
11 May 18	66.01000 +0.24	66.68	65.20	65.66	1,541,906
10 May 18	65.77000 +0.97	66.12	64.96	65.21	1,196,712
09 May 18	64.80000 +0.64	65.11	64.17	64.32	1,530,815
08 May 18	64.16000 -1.86	65.96	63.90	65.96	1,966,542
07 May 18	66.02000 -0.36	66.53	64.68	66.07	2,225,812
04 May 18	66.38000 +3.08	68.69	62.26	62.99	4,010,329
03 May 18	63.30000 -0.08	64.11	62.43	63.16	2,473,540
02 May 18	63.38000 +0.26	64.13	62.86	63.06	1,523,406
01 May 18	63.12000 +0.33	63.34	61.97	62.77	1,759,507
30 Apr 18	62.79000 -0.43	63.68	62.75	63.37	1,523,960
27 Apr 18	63.22000 +0.28	63.63	62.80	62.80	1,268,279
26 Apr 18	62.94000 -0.36	63.27	62.50	63.22	965,407
25 Apr 18	63.30000 +0.45	63.49	61.92	62.53	1,450,801
24 Apr 18	62.85000 -0.24	64.28	62.62	63.47	1,323,090
23 Apr 18	63.09000 -0.66	63.62	62.50	63.39	1,266,523
20 Apr 18	63.75000 -0.37	64.38	63.46	64.11	1,159,443
19 Apr 18	64.12000 -0.04	64.58	63.67	63.96	1,450,341
18 Apr 18	64.16000 +1.08	64.63	63.17	63.22	1,285,293
17 Apr 18	63.08000 -0.09	63.65	62.94	63.34	1,449,564
16 Apr 18	63.17000 +0.27	63.42	62.32	63.31	1,286,668
13 Apr 18	62.90000 +0.03	63.43	62.62	63.17	1,172,058
12 Apr 18	62.87000 -0.09	63.41	62.64	63.41	1,125,281
11 Apr 18	62.96000 -0.22	63.38	62.52	62.64	1,246,312
10 Apr 18	63.18000 +0.41	63.84	62.78	63.39	1,644,106
09 Apr 18	62.77000 -0.26	63.60	62.74	63.19	1,457,668
06 Apr 18	63.03000 -1.16	63.68	62.45	63.55	2,011,236
05 Apr 18	64.19000 +0.52	64.84	63.68	63.83	1,790,018
04 Apr 18	63.67000 -0.68	63.99	61.72	63.40	2,450,879
03 Apr 18	64.35000 +0.56	64.74	63.38	64.13	1,317,346
02 Apr 18	63.79000 -2.15	66.26	63.32	65.96	2,434,608
29 Mar 18	65.94000 -0.06	66.32	65.42	66.07	1,682,295
28 Mar 18	66.00000 +0.66	66.64	65.28	65.52	1,776,991
27 Mar 18	65.34000 -0.30	66.21	65.03	65.70	1,146,361
26 Mar 18	65.64000 +0.64	66.49	64.62	65.70	1,509,808
23 Mar 18	65.00000 -0.79	66.56	64.86	65.85	1,528,432
22 Mar 18	65.79000 -1.05	67.23	65.75	66.55	1,634,751
21 Mar 18	66.84000 +0.47	67.89	66.40	66.66	2,076,879
20 Mar 18	66.37000 -2.04	68.49	66.25	68.46	2,676,928
19 Mar 18	68.41000 -0.12	68.87	67.73	68.52	1,777,660
16 Mar 18	68.53000 -0.92	69.54	68.12	69.46	3,322,336
15 Mar 18	69.45000 -0.58	70.18	69.05	70.17	1,389,017
14 Mar 18	70.03000 -0.16	70.54	69.44	70.54	2,540,057
13 Mar 18	70.19000 -2.07	72.72	69.39	72.31	2,474,971
12 Mar 18	72.26000 -0.20	72.50	71.12	72.18	2,353,976
09 Mar 18	72.46000 -0.14	73.18	71.53	72.95	1,489,152
08 Mar 18	72.60000 +0.41	72.82	71.74	72.16	910,950
07 Mar 18	72.19000 +0.13	72.51	70.93	71.41	1,032,483
06 Mar 18	72.06000 -0.13	72.59	71.48	72.25	1,141,232
05 Mar 18	72.19000 +0.28	72.48	71.11	71.53	1,224,230
02 Mar 18	71.91000 +1.46	72.32	69.60	70.23	1,462,926
01 Mar 18	70.45000 -1.57	72.00	69.45	71.88	2,449,493
28 Feb 18	72.02000 -1.65	73.83	72.01	73.71	1,216,439
27 Feb 18	73.67000 +0.17	74.06	72.85	73.27	1,022,394
26 Feb 18	73.50000 +0.32	73.80	72.54	73.27	854,653
23 Feb 18	73.18000 +1.11	73.36	71.70	72.62	1,054,898
22 Feb 18	72.07000 -0.48	73.57	71.80	72.84	1,311,625
21 Feb 18	72.55000 -0.22	74.03	72.53	72.88	1,085,018
20 Feb 18	72.77000 -0.88	74.26	72.34	73.27	1,363,034
16 Feb 18	73.65000 -0.19	74.51	73.16	73.81	1,301,144
15 Feb 18	73.84000 -0.91	75.48	73.68	75.00	1,841,878
14 Feb 18	74.75000 +1.21	74.84	71.56	72.07	2,581,200
13 Feb 18	73.54000 +0.13	74.03	72.69	72.69	1,732,928
12 Feb 18	73.41000 +0.44	74.27	72.61	73.41	1,360,588
09 Feb 18	72.97000 +1.06	73.61	70.55	72.62	1,863,520
08 Feb 18	71.91000 -2.75	75.15	71.87	74.57	1,335,037
07 Feb 18	74.66000 +0.63	75.64	73.66	73.85	1,008,983
06 Feb 18	74.03000 +1.19	74.74	70.50	71.57	1,577,073
05 Feb 18	72.84000 -2.81	76.30	72.79	75.23	1,726,110
02 Feb 18	75.65000 -1.90	77.37	75.21	77.21	1,574,245
01 Feb 18	77.55000 -0.49	78.26	76.50	77.53	1,896,547
31 Jan 18	78.04000 -0.89	79.04	77.19	78.91	1,705,825
30 Jan 18	78.93000 -0.16	79.33	77.23	78.05	1,279,843
29 Jan 18	79.09000 -0.01	79.55	78.66	78.95	1,307,252
26 Jan 18	79.10000 +0.14	79.30	78.47	79.01	1,091,349
25 Jan 18	78.96000 +0.32	79.04	78.25	78.77	588,558
24 Jan 18	78.64000 -0.40	79.45	78.14	79.18	855,183
23 Jan 18	79.04000 +0.09	79.55	77.55	78.63	762,701
22 Jan 18	78.95000 +0.34	79.14	77.95	78.76	885,460
19 Jan 18	78.61000 +0.42	78.74	77.73	78.18	966,838
18 Jan 18	78.19000 -0.87	79.00	78.11	79.00	1,063,799
17 Jan 18	79.06000 -0.09	79.35	78.55	79.13	1,378,900
16 Jan 18	79.15000 +0.02	79.64	78.38	79.50	1,240,294
12 Jan 18	79.13000 -0.90	80.03	79.02	80.00	1,440,362
11 Jan 18	80.03000 +1.96	80.71	78.25	78.25	2,360,455
10 Jan 18	78.07000 +0.60	78.12	76.50	77.27	1,575,444
09 Jan 18	77.47000 +1.81	77.52	75.38	75.60	1,411,407
08 Jan 18	75.66000 +0.13	75.81	74.79	75.55	1,860,741
05 Jan 18	75.53000 +0.68	75.60	74.21	75.00	1,929,967
04 Jan 18	74.85000 +1.94	75.14	73.61	74.30	2,283,400
03 Jan 18	72.91000 +0.37	73.03	71.77	72.34	1,301,106
02 Jan 18	72.54000 +0.29	73.13	71.93	72.27	1,198,740
29 Dec 17	72.25000 -0.11	72.93	72.17	72.60	726,801
28 Dec 17	72.36000 +0.05	72.77	71.82	72.64	714,132
27 Dec 17	72.31000 +0.21	72.33	71.88	72.19	609,655
26 Dec 17	72.10000 +0.12	72.61	71.75	72.00	728,670
22 Dec 17	71.98000 +0.08	72.20	71.72	71.97	642,227
21 Dec 17	71.90000 +0.15	72.19	71.61	71.93	1,190,393
20 Dec 17	71.75000 -0.05	72.14	71.42	71.80	1,662,542
19 Dec 17	71.80000 +0.73	72.17	70.98	71.15	1,945,518
18 Dec 17	71.07000 +0.55	71.66	69.79	70.88	2,237,510
15 Dec 17	70.52000 +1.49	70.64	69.03	69.13	2,912,337
14 Dec 17	69.03000 -2.27	71.47	68.82	71.26	2,685,223
13 Dec 17	71.30000 +0.90	71.44	69.52	70.25	2,476,017
12 Dec 17	70.40000 +0.89	70.58	69.69	70.00	2,538,761
11 Dec 17	69.51000 +1.80	69.55	68.21	68.84	2,439,160
08 Dec 17	67.71000 +0.57	68.31	66.81	67.46	2,578,976
07 Dec 17	67.14000 -2.06	69.96	66.58	69.50	4,088,660
06 Dec 17	69.20000 +8.27	69.65	66.66	67.10	9,707,472
05 Dec 17	60.93000 -1.00	61.91	60.09	61.78	1,316,429
04 Dec 17	61.93000 +0.82	64.14	61.25	61.39	2,796,340
01 Dec 17	61.11000 +0.05	61.60	60.05	61.00	2,025,622
30 Nov 17	61.06000 +0.42	61.59	59.91	60.73	2,542,450
29 Nov 17	60.64000 +2.16	61.09	58.44	58.48	2,626,907
28 Nov 17	58.48000 +0.49	58.58	57.39	57.99	1,603,823
27 Nov 17	57.99000 +0.84	58.18	56.53	57.20	2,886,894
24 Nov 17	57.15000 +1.76	57.23	56.08	56.20	1,950,984
22 Nov 17	55.39000 +0.22	56.49	55.12	55.23	2,076,943
21 Nov 17	55.17000 +0.41	55.29	54.38	54.68	1,171,829
20 Nov 17	54.76000 -0.15	54.85	54.21	54.74	1,387,486
17 Nov 17	54.91000 -0.73	55.63	54.88	55.31	1,669,741
16 Nov 17	55.64000 +1.26	55.68	54.63	54.63	1,534,348
15 Nov 17	54.38000 -0.28	54.58	53.78	54.21	1,234,142
14 Nov 17	54.66000 -0.33	54.99	53.91	54.85	1,058,311
13 Nov 17	54.99000 -0.01	55.31	54.54	54.54	1,327,724
10 Nov 17	55.00000 -0.11	55.26	54.66	54.77	1,799,468
09 Nov 17	55.11000 +0.77	55.88	54.31	54.31	2,907,652
08 Nov 17	54.34000 -4.62	55.45	52.51	53.59	7,460,298
07 Nov 17	58.96000 -0.45	59.81	58.39	59.60	2,017,774
06 Nov 17	59.41000 -0.50	60.84	59.27	59.91	1,669,614
03 Nov 17	59.91000 +0.39	59.96	58.62	59.36	1,533,591
02 Nov 17	59.52000 -0.31	60.08	59.12	59.94	1,638,657
01 Nov 17	59.83000 -0.91	61.12	59.32	60.85	2,510,602
31 Oct 17	60.74000 -0.33	61.28	60.15	60.98	1,623,748
30 Oct 17	61.07000 -0.82	62.16	60.84	61.75	2,063,734
27 Oct 17	61.89000 +0.36	62.38	61.40	61.55	2,222,181
26 Oct 17	61.53000 -1.08	63.04	61.40	62.64	2,410,401
25 Oct 17	62.61000 +0.11	62.97	61.89	62.05	2,074,624
24 Oct 17	62.50000 +1.50	62.52	60.60	60.85	3,006,800
23 Oct 17	61.00000 +1.65	61.77	59.93	59.98	4,152,841
20 Oct 17	59.35000 +0.65	59.97	58.99	58.99	2,345,169
19 Oct 17	58.70000 +0.98	59.30	57.44	57.66	2,145,275
18 Oct 17	57.72000 +1.23	58.76	56.62	56.62	2,777,583
17 Oct 17	56.49000 -0.44	57.11	56.44	56.87	2,231,148
16 Oct 17	56.93000 +2.20	57.58	55.14	55.23	3,365,166
13 Oct 17	54.73000 +0.33	54.97	53.78	54.22	2,476,063
12 Oct 17	54.40000 -0.16	54.74	53.86	54.57	2,184,899
11 Oct 17	54.56000 +0.24	55.90	54.33	54.55	4,256,309
10 Oct 17	54.32000 +0.43	55.55	53.58	55.41	6,150,180
09 Oct 17	53.89000 -5.93	57.44	53.86	56.91	5,940,564
06 Oct 17	59.82000 -0.56	60.41	59.68	60.18	1,222,021
05 Oct 17	60.38000 +0.46	60.56	59.66	59.91	1,473,857
04 Oct 17	59.92000 -0.99	61.04	59.89	60.85	1,484,113
03 Oct 17	60.91000 +0.73	61.14	60.04	60.44	1,063,997
02 Oct 17	60.18000 +0.79	60.59	59.55	59.55	1,382,435
29 Sep 17	59.39000 +0.92	59.48	58.72	58.77	1,370,164
28 Sep 17	58.47000 +0.16	58.83	57.95	58.42	1,472,935
27 Sep 17	58.31000 -0.16	58.98	57.81	58.47	1,733,913
26 Sep 17	58.47000 +0.79	58.59	57.33	57.82	1,787,633
25 Sep 17	57.68000 +0.19	58.26	57.01	57.43	2,340,585
22 Sep 17	57.49000 -3.77	61.69	56.14	61.23	7,743,500
21 Sep 17	61.26000 +0.73	61.52	60.24	60.44	2,206,164
20 Sep 17	60.53000 +1.25	60.85	59.20	59.27	1,913,539
19 Sep 17	59.28000 -1.43	60.69	58.80	60.69	2,035,913
18 Sep 17	60.71000 +1.08	61.03	59.68	59.68	2,169,696
15 Sep 17	59.63000 -0.08	59.68	59.12	59.53	2,091,010
14 Sep 17	59.71000 -0.07	59.92	59.50	59.75	1,234,940
13 Sep 17	59.78000 -0.51	60.45	59.62	60.15	1,218,569
12 Sep 17	60.29000 +0.49	60.68	59.59	59.66	1,911,509
11 Sep 17	59.80000 +1.49	60.40	58.96	58.96	1,908,110
08 Sep 17	58.31000 +0.94	58.37	57.04	57.30	925,256
07 Sep 17	57.37000 -0.05	57.60	57.02	57.60	1,373,165
06 Sep 17	57.42000 +0.19	57.53	56.76	57.50	1,366,893
05 Sep 17	57.23000 -0.65	57.87	56.93	57.69	1,212,378
01 Sep 17	57.88000 -0.68	58.83	57.38	58.68	1,266,874
31 Aug 17	58.56000 +1.04	58.68	57.45	57.71	1,583,347
30 Aug 17	57.52000 +0.45	57.60	56.80	57.06	1,069,896
29 Aug 17	57.07000 -0.25	57.34	56.59	57.13	972,052
28 Aug 17	57.32000 +0.09	57.78	57.20	57.54	1,050,358
25 Aug 17	57.23000 +0.29	57.80	57.07	57.15	1,178,348
24 Aug 17	56.94000 +0.23	57.71	56.79	56.96	1,258,860
23 Aug 17	56.71000 -0.07	56.91	56.31	56.68	864,034
22 Aug 17	56.78000 +0.31	56.90	56.46	56.50	1,024,820
21 Aug 17	56.47000 +0.24	56.71	55.87	56.29	1,195,260
18 Aug 17	56.23000 -0.33	56.66	56.01	56.50	932,357
17 Aug 17	56.56000 -0.78	57.91	56.54	57.30	994,798
16 Aug 17	57.34000 +0.36	57.51	57.02	57.16	947,003
15 Aug 17	56.98000 +0.06	57.23	56.71	56.91	1,098,878
14 Aug 17	56.92000 +0.37	57.33	56.79	57.00	1,561,129
11 Aug 17	56.55000 +0.42	56.77	56.00	56.10	1,323,371
10 Aug 17	56.13000 -0.39	56.48	55.59	56.32	1,569,610
09 Aug 17	56.52000 -0.53	57.07	56.00	56.72	1,977,051
08 Aug 17	57.05000 +0.20	57.15	55.94	56.85	2,427,633
07 Aug 17	56.85000 -0.85	57.76	56.84	57.70	1,927,863
04 Aug 17	57.70000 -0.80	58.54	57.30	58.46	1,669,163
03 Aug 17	58.50000 +0.04	59.04	57.96	58.51	2,389,740
02 Aug 17	58.46000 -5.67	65.34	58.19	64.49	4,942,600
01 Aug 17	64.13000 -0.65	65.28	64.05	65.03	1,666,698
31 Jul 17	64.78000 -0.69	65.62	64.72	65.57	933,495
28 Jul 17	65.47000 +0.59	65.60	64.69	64.89	758,634
27 Jul 17	64.88000 -0.01	64.91	64.17	64.75	970,672
26 Jul 17	64.89000 -0.48	65.26	64.23	65.24	856,706
25 Jul 17	65.37000 -0.11	65.95	64.89	65.55	964,545
24 Jul 17	65.48000 -0.28	66.15	65.32	65.75	986,732
21 Jul 17	65.76000 -0.66	66.48	65.50	66.18	1,024,060
20 Jul 17	66.42000 +1.01	66.64	65.40	65.40	1,241,048
19 Jul 17	65.41000 +0.20	65.67	65.05	65.35	758,535
18 Jul 17	65.21000 -0.06	65.32	64.51	65.26	1,505,168
17 Jul 17	65.27000 +0.57	65.74	64.52	64.83	1,308,653
14 Jul 17	64.70000 +0.46	65.00	64.13	64.18	1,073,682
13 Jul 17	64.24000 +0.36	64.46	63.36	63.90	760,831
12 Jul 17	63.88000 +0.52	64.23	63.46	63.67	1,197,115
11 Jul 17	63.36000 +1.02	63.49	62.43	62.61	1,396,377
10 Jul 17	62.34000 -1.08	63.42	62.11	63.16	2,380,320
07 Jul 17	63.42000 +0.37	63.47	62.35	63.05	1,025,261
06 Jul 17	63.05000 -1.05	64.24	62.98	64.10	1,269,188
05 Jul 17	64.10000 -0.28	64.54	63.49	64.41	1,293,260
03 Jul 17	64.38000 -0.38	64.96	64.35	64.91	444,299
30 Jun 17	64.76000 +0.70	65.29	64.11	64.21	1,626,751
29 Jun 17	64.06000 -0.66	64.93	63.60	64.81	868,057
28 Jun 17	64.72000 +0.60	65.15	64.12	64.50	919,783
27 Jun 17	64.12000 -0.33	64.88	64.06	64.46	1,005,158
26 Jun 17	64.45000 -0.44	64.89	63.77	63.86	1,139,196
23 Jun 17	64.89000 -0.18	65.44	64.78	65.19	1,604,094
22 Jun 17	65.07000 +0.78	65.25	63.93	64.29	1,945,368
21 Jun 17	64.29000 -0.79	65.40	63.91	65.16	1,406,641
20 Jun 17	65.08000 -0.97	65.88	64.82	65.87	1,182,458
19 Jun 17	66.05000 -0.12	66.26	65.86	66.01	968,291
16 Jun 17	66.17000 +0.61	66.22	65.02	65.75	1,768,703
15 Jun 17	65.56000 -0.41	66.08	65.05	66.01	737,347
14 Jun 17	65.97000 +0.36	66.16	65.41	65.87	1,017,147
13 Jun 17	65.61000 +0.39	66.14	64.91	65.18	982,268
12 Jun 17	65.22000 +0.75	65.91	64.59	64.59	1,518,493
09 Jun 17	64.47000 +0.86	64.54	63.46	63.50	1,014,426
08 Jun 17	63.61000 -0.44	64.25	63.00	64.00	1,754,666
07 Jun 17	64.05000 -1.43	65.25	63.95	65.17	2,455,414
06 Jun 17	65.48000 -0.21	65.64	64.81	65.59	775,792
05 Jun 17	65.69000 -0.74	66.64	65.43	66.29	965,768
02 Jun 17	66.43000 -0.99	67.50	66.26	67.50	1,378,079
01 Jun 17	67.42000 +1.16	67.58	66.10	66.23	1,292,107
31 May 17	66.26000 +1.06	66.32	65.13	65.33	1,714,184
30 May 17	65.20000 +0.45	65.31	64.36	64.46	1,387,065
26 May 17	64.75000 -1.52	66.78	64.31	66.44	2,107,319
25 May 17	66.27000 +1.50	67.04	64.77	64.77	2,087,594
24 May 17	64.77000 -0.11	65.05	64.53	64.99	1,257,793
23 May 17	64.88000 +0.18	65.03	64.45	64.61	1,272,367
22 May 17	64.70000 +0.13	65.02	64.42	64.64	1,505,660
19 May 17	64.57000 +0.47	65.02	63.85	64.11	1,548,744
18 May 17	64.10000 +0.15	64.45	63.44	64.10	1,573,556
17 May 17	63.95000 +1.86	64.18	61.48	61.54	3,063,349
16 May 17	62.09000 -3.94	65.90	61.70	65.90	4,760,457
15 May 17	66.03000 -0.61	66.90	65.89	66.62	1,246,071
12 May 17	66.64000 -0.24	66.89	66.50	66.75	901,122
11 May 17	66.88000 +0.34	67.01	66.21	66.41	961,981
10 May 17	66.54000 +0.67	66.77	65.74	65.74	1,327,110
09 May 17	65.87000 +0.48	66.05	65.19	65.46	1,165,909
08 May 17	65.39000 -0.06	65.92	65.20	65.53	1,279,242
05 May 17	65.45000 +0.21	65.65	64.68	65.40	1,960,685
04 May 17	65.24000 -1.21	66.71	64.81	66.50	2,293,378
03 May 17	66.45000 -3.64	69.44	66.10	69.00	3,202,757
02 May 17	70.09000 +1.01	70.16	68.96	69.30	1,951,370
01 May 17	69.08000 +0.07	69.38	68.67	69.02	1,481,574
28 Apr 17	69.01000 +0.19	69.02	68.24	68.74	949,741
27 Apr 17	68.82000 +0.34	69.02	68.38	68.38	920,611
26 Apr 17	68.48000 -0.02	69.22	68.30	68.66	1,766,000
25 Apr 17	68.50000 +0.23	68.65	67.92	68.50	799,123
24 Apr 17	68.27000 +0.53	68.68	68.05	68.43	878,714
21 Apr 17	67.74000 -0.69	68.49	67.59	68.27	975,679
20 Apr 17	68.43000 +0.66	68.51	67.53	67.89	1,042,421
19 Apr 17	67.77000 +0.05	68.24	67.38	67.88	781,452
18 Apr 17	67.72000 -0.62	68.09	67.48	67.85	640,823
17 Apr 17	68.34000 +0.56	68.34	67.44	67.84	827,202
13 Apr 17	67.78000 -0.32	68.24	67.66	68.24	548,082
12 Apr 17	68.10000 -0.21	68.34	67.51	67.65	688,276
11 Apr 17	68.31000 +0.04	68.35	67.74	68.03	561,841
10 Apr 17	68.27000 +1.23	68.86	67.23	67.32	1,241,272
07 Apr 17	67.04000 -0.72	67.55	66.99	67.55	796,154
06 Apr 17	67.76000 +0.41	67.79	67.09	67.39	659,045
05 Apr 17	67.35000 +0.17	68.28	67.19	67.32	798,786
04 Apr 17	67.18000 -0.46	67.58	66.83	67.58	911,940
03 Apr 17	67.64000 -0.33	68.39	67.26	68.06	1,098,016
31 Mar 17	67.97000 -0.53	68.54	67.96	68.42	1,013,641
30 Mar 17	68.50000 +0.19	68.67	67.94	68.27	918,953
29 Mar 17	68.31000 +0.62	68.50	67.23	67.48	1,361,956
28 Mar 17	67.69000 +0.76	67.85	66.59	66.71	1,141,274
27 Mar 17	66.93000 +0.16	67.23	66.20	66.49	778,882
24 Mar 17	66.77000 +0.65	67.12	65.90	66.11	970,040
23 Mar 17	66.12000 +0.56	66.71	65.50	65.66	1,634,997
22 Mar 17	65.56000 -0.45	66.35	65.42	66.17	1,232,496
21 Mar 17	66.01000 -1.40	67.50	65.97	67.40	1,383,720
20 Mar 17	67.41000 -0.39	68.15	67.32	67.84	581,650
17 Mar 17	67.80000 +0.06	67.87	67.56	67.73	1,721,465
16 Mar 17	67.74000 -1.29	69.39	67.67	69.02	864,939
15 Mar 17	69.03000 +0.33	69.23	68.65	68.81	1,085,996
14 Mar 17	68.70000 -0.05	68.82	68.27	68.49	1,295,958
13 Mar 17	68.75000 +0.20	68.77	68.37	68.53	692,128
10 Mar 17	68.55000 +0.26	68.66	68.22	68.38	572,590
09 Mar 17	68.29000 +0.03	68.78	68.05	68.29	677,481
08 Mar 17	68.26000 +0.13	68.78	68.07	68.13	760,879
07 Mar 17	68.13000 -1.29	69.28	68.06	69.07	1,059,188
06 Mar 17	69.42000 -0.58	70.14	69.32	69.98	1,121,333
03 Mar 17	70.00000 +0.01	70.04	69.59	69.71	881,260
02 Mar 17	69.99000 +0.82	70.03	68.77	69.12	1,245,275
01 Mar 17	69.17000 -0.24	70.00	69.13	69.77	1,158,183
28 Feb 17	69.41000 +0.22	69.56	68.65	68.88	2,203,621
27 Feb 17	69.19000 +0.15	69.27	68.70	69.00	753,258
24 Feb 17	69.04000 +0.09	69.15	68.70	68.81	881,977
23 Feb 17	68.95000 -0.13	69.33	68.61	69.05	2,938,942
22 Feb 17	69.08000 +0.19	69.37	68.80	68.97	1,476,026
21 Feb 17	68.89000 +1.99	69.06	66.90	67.00	3,188,340
17 Feb 17	66.90000 +2.24	67.78	65.42	65.50	3,752,115
16 Feb 17	64.66000 -0.19	65.29	64.38	65.04	1,072,387
15 Feb 17	64.85000 +0.12	65.03	64.22	64.45	1,329,863
14 Feb 17	64.73000 -0.08	65.06	64.57	64.62	1,604,447
13 Feb 17	64.81000 +0.06	65.06	64.68	64.90	720,063
10 Feb 17	64.75000 +0.09	65.09	64.56	64.81	743,316
09 Feb 17	64.66000 -0.03	64.83	64.24	64.57	1,510,358
08 Feb 17	64.69000 +0.42	64.89	63.90	64.10	1,175,323
07 Feb 17	64.27000 -0.35	65.37	64.02	64.56	821,208
06 Feb 17	64.62000 -0.70	65.48	64.52	65.02	1,005,338
03 Feb 17	65.32000 +0.54	65.49	64.53	65.00	1,415,172
02 Feb 17	64.78000 +0.15	65.10	64.39	64.40	1,272,338
01 Feb 17	64.63000 +0.88	64.81	63.76	63.99	1,474,997
31 Jan 17	63.75000 +0.40	63.92	63.15	63.41	1,007,091
30 Jan 17	63.35000 -1.20	64.67	62.58	64.67	1,220,089
27 Jan 17	64.55000 -0.66	65.21	64.27	65.21	896,061
26 Jan 17	65.21000 +1.13	66.60	65.04	66.16	2,045,304
25 Jan 17	64.08000 +0.52	64.38	63.39	63.61	1,063,753
24 Jan 17	63.56000 +0.44	63.83	63.17	63.17	841,278
23 Jan 17	63.12000 +0.10	63.34	62.58	62.83	918,985
20 Jan 17	63.02000 +0.12	63.42	62.72	62.98	1,586,446
19 Jan 17	62.90000 -0.99	63.83	62.86	63.68	1,144,539
18 Jan 17	63.89000 +0.04	64.06	63.54	64.00	898,426
17 Jan 17	63.85000 -0.08	64.14	63.26	63.54	981,772
13 Jan 17	63.93000 +0.52	64.71	63.71	63.71	890,029
12 Jan 17	63.41000 +0.22	63.76	62.67	62.98	1,499,614
11 Jan 17	63.19000 -0.44	63.58	62.24	63.48	1,950,546
10 Jan 17	63.63000 +0.25	64.65	63.21	63.30	1,762,213
09 Jan 17	63.38000 -2.41	64.66	62.88	63.00	2,612,552
06 Jan 17	65.79000 +0.08	65.97	65.26	65.73	647,638
05 Jan 17	65.71000 -0.60	66.40	65.33	66.24	948,141
04 Jan 17	66.31000 +1.22	66.56	65.23	65.23	1,118,062
03 Jan 17	65.09000 +0.89	65.35	64.14	64.74	1,086,870
30 Dec 16	64.20000 -0.16	64.36	63.76	64.18	783,259
29 Dec 16	64.36000 +0.05	64.74	64.27	64.51	567,001
28 Dec 16	64.31000 -0.70	65.17	64.30	64.86	570,404
27 Dec 16	65.01000 -0.19	65.36	64.86	65.26	508,039
23 Dec 16	65.20000 +0.35	65.35	64.76	65.02	453,427
22 Dec 16	64.85000 +0.18	65.04	64.12	64.50	1,254,542
21 Dec 16	64.67000 -0.20	65.29	64.64	65.06	916,601
20 Dec 16	64.87000 -0.32	65.70	64.74	65.31	963,778
19 Dec 16	65.19000 +0.25	65.57	64.70	64.99	1,544,562
16 Dec 16	64.94000 +0.82	64.96	63.94	64.25	3,605,723
15 Dec 16	64.12000 +0.32	64.33	63.35	63.87	1,749,315
14 Dec 16	63.80000 -1.57	65.62	63.62	65.19	3,655,161
13 Dec 16	65.37000 -1.22	65.82	64.67	65.39	2,457,727
12 Dec 16	66.59000 +0.10	67.44	66.39	67.14	2,285,955
09 Dec 16	66.49000 +0.21	66.68	65.99	66.31	988,676
08 Dec 16	66.28000 +2.27	66.78	63.93	64.25	2,457,705
07 Dec 16	64.01000 -0.09	64.46	63.61	64.10	1,626,138
06 Dec 16	64.10000 -0.01	64.33	63.51	64.32	1,367,181
05 Dec 16	64.11000 -0.12	64.46	63.29	64.37	2,100,196
02 Dec 16	64.23000 -0.36	64.84	64.16	64.72	1,906,518
01 Dec 16	64.59000 +1.24	65.36	63.34	63.50	2,777,529
30 Nov 16	63.35000 -0.31	63.95	63.18	63.56	4,754,899
29 Nov 16	63.66000 +0.46	63.76	62.90	63.26	1,984,881
28 Nov 16	63.20000 -0.13	63.57	62.71	63.40	2,175,911
25 Nov 16	63.33000 -0.03	63.72	63.02	63.57	936,297
23 Nov 16	63.36000 +0.33	63.48	62.71	62.80	2,192,169
22 Nov 16	63.03000 +0.18	63.14	62.25	62.69	2,822,172
21 Nov 16	62.85000 +1.33	63.05	61.25	61.42	3,416,345
18 Nov 16	61.52000 -0.47	62.02	61.13	61.92	3,764,862
17 Nov 16	61.99000 +1.56	62.08	60.39	60.40	2,497,765
16 Nov 16	60.43000 +0.13	60.49	59.89	59.95	1,984,330
15 Nov 16	60.30000 -0.29	60.69	59.96	60.59	1,225,390
14 Nov 16	60.59000 +1.06	60.80	59.39	59.54	2,333,528
11 Nov 16	59.53000 -0.45	60.03	59.06	59.80	2,073,520
10 Nov 16	59.98000 +0.65	60.25	59.36	60.25	2,731,405
09 Nov 16	59.33000 +1.31	59.53	57.00	59.38	2,763,633
08 Nov 16	58.02000 +0.17	58.40	57.61	57.79	1,668,393
07 Nov 16	57.85000 -0.78	59.65	57.68	59.53	1,973,666
04 Nov 16	58.63000 +0.17	59.31	58.26	58.58	3,568,049
03 Nov 16	58.46000 +0.49	59.85	58.00	58.00	3,619,741
02 Nov 16	57.97000 +0.15	58.38	57.67	57.87	2,314,506
01 Nov 16	57.82000 -0.80	58.79	57.50	58.69	2,612,538
31 Oct 16	58.62000 +3.46	59.72	55.49	55.49	6,290,056
28 Oct 16	55.16000 -0.77	56.21	54.50	55.86	2,500,821
27 Oct 16	55.93000 -0.93	57.07	55.87	56.89	1,747,239
26 Oct 16	56.86000 -1.43	57.88	56.77	57.79	2,802,741
25 Oct 16	58.29000 +0.19	58.95	58.11	58.27	2,054,019
24 Oct 16	58.10000 -2.86	61.55	57.58	61.55	6,225,425
21 Oct 16	60.96000 -0.14	61.11	60.24	60.82	2,525,925
20 Oct 16	61.10000 -1.68	62.74	61.05	62.74	2,925,253
19 Oct 16	62.78000 +0.27	62.82	62.06	62.55	1,614,675
18 Oct 16	62.51000 +0.25	62.97	62.45	62.82	1,508,531
17 Oct 16	62.26000 -0.59	62.97	62.12	62.80	1,439,796
14 Oct 16	62.85000 -0.14	63.34	62.84	63.02	1,329,729
13 Oct 16	62.99000 +0.33	63.12	61.74	62.30	1,431,767
12 Oct 16	62.66000 +0.66	62.88	62.01	62.01	2,332,950
11 Oct 16	62.00000 -1.70	63.61	61.95	63.61	2,447,966
10 Oct 16	63.70000 +0.27	64.40	63.70	63.79	1,201,493
07 Oct 16	63.43000 -0.85	64.43	63.01	64.27	1,828,425
06 Oct 16	64.28000 +0.17	64.50	63.35	63.88	1,504,168
05 Oct 16	64.11000 -0.23	64.66	64.01	64.33	1,226,443
04 Oct 16	64.34000 +0.24	64.58	63.90	64.15	1,706,899
03 Oct 16	64.10000 -1.97	65.89	63.72	65.69	2,880,196
30 Sep 16	66.07000 +0.61	66.36	64.71	65.50	3,478,786
29 Sep 16	65.46000 -0.75	66.36	65.29	66.18	1,519,777
28 Sep 16	66.21000 -0.12	66.29	65.45	66.22	1,729,884
27 Sep 16	66.33000 +0.18	66.58	65.84	66.09	1,783,990
26 Sep 16	66.15000 -0.35	66.35	65.95	66.09	1,673,784
23 Sep 16	66.50000 -0.22	66.82	66.20	66.58	1,792,714
22 Sep 16	66.72000 +0.89	66.88	65.97	65.98	1,650,675
21 Sep 16	65.83000 +0.84	65.87	64.97	64.98	1,530,014
20 Sep 16	64.99000 +1.39	65.99	64.94	65.99	1,873,187
19 Sep 16	63.60000 -0.84	64.85	63.38	64.48	1,776,819
16 Sep 16	64.44000 +0.37	64.56	63.57	63.95	2,480,597
15 Sep 16	64.07000 +0.73	64.35	63.09	63.19	1,691,268
14 Sep 16	63.34000 -0.61	64.27	63.25	64.13	2,097,465
13 Sep 16	63.95000 -0.76	64.51	63.73	64.22	2,228,295
12 Sep 16	64.71000 +1.06	64.97	63.08	63.08	2,062,740
09 Sep 16	63.65000 -0.78	64.31	63.53	63.92	1,761,062
08 Sep 16	64.43000 +0.10	64.64	64.17	64.64	1,144,090
07 Sep 16	64.33000 +0.27	64.77	64.06	64.06	1,236,504
06 Sep 16	64.06000 -0.72	64.40	63.36	64.01	1,421,532
02 Sep 16	64.78000 +0.59	65.02	64.35	64.35	1,390,535
01 Sep 16	64.19000 -0.44	64.65	63.83	64.51	2,346,029
31 Aug 16	64.63000 -0.03	64.98	64.02	64.98	1,698,953
30 Aug 16	64.66000 +0.25	64.84	64.32	64.32	1,404,239
29 Aug 16	64.41000 +0.73	64.56	63.76	63.76	1,205,779
26 Aug 16	63.68000 -0.56	64.41	63.30	64.17	2,155,025
25 Aug 16	64.24000 -0.27	64.60	64.05	64.30	1,309,740
24 Aug 16	64.51000 -0.94	65.75	64.46	65.50	2,248,972
23 Aug 16	65.45000 +0.28	65.88	65.12	65.51	2,324,963
22 Aug 16	65.17000 +0.69	65.61	64.52	64.63	3,533,164
19 Aug 16	64.48000 -3.17	64.94	62.76	63.98	6,543,344
18 Aug 16	67.65000 +0.45	67.98	67.23	67.34	1,715,758
17 Aug 16	67.20000 -1.06	68.48	66.75	68.26	2,817,165
16 Aug 16	68.26000 -0.07	68.50	67.19	68.22	2,292,837
15 Aug 16	68.33000 -0.82	69.35	68.32	69.20	2,174,548
12 Aug 16	69.15000 -0.94	70.11	68.98	70.08	1,798,078
11 Aug 16	70.09000 -0.02	70.56	69.51	70.16	2,211,723
10 Aug 16	70.11000 -2.20	72.25	69.94	72.09	2,725,617
09 Aug 16	72.31000 -3.05	74.15	71.40	73.36	3,928,423
08 Aug 16	75.36000 -1.60	76.94	75.25	76.93	1,930,101
05 Aug 16	76.96000 +1.05	76.97	76.18	76.25	869,666
04 Aug 16	75.91000 -0.17	76.33	75.77	76.09	672,574
03 Aug 16	76.08000 +0.08	76.14	75.73	75.89	817,237
02 Aug 16	76.00000 -1.00	77.00	75.80	76.93	913,901
01 Aug 16	77.00000 -0.54	77.90	76.87	77.63	595,316
29 Jul 16	77.54000 +0.78	77.61	76.39	76.62	1,035,031
28 Jul 16	76.76000 +0.21	76.86	76.13	76.45	597,380
27 Jul 16	76.55000 -1.63	78.00	76.30	78.00	1,728,956
26 Jul 16	78.18000 +0.24	78.40	77.72	77.85	573,434
25 Jul 16	77.94000 +0.03	78.07	77.50	77.68	843,967
22 Jul 16	77.91000 +0.33	78.33	77.40	77.71	3,519,291
21 Jul 16	77.58000 -0.04	78.01	77.26	77.65	682,577
20 Jul 16	77.62000 +0.27	77.85	77.23	77.58	839,652
19 Jul 16	77.35000 -0.16	77.62	77.04	77.32	592,563
18 Jul 16	77.51000 -0.22	77.92	77.18	77.70	704,691
15 Jul 16	77.73000 +0.00	78.05	77.48	77.97	526,088
14 Jul 16	77.73000 -0.26	78.50	77.68	78.45	922,516
13 Jul 16	77.99000 +0.14	78.29	77.69	77.97	733,912
12 Jul 16	77.85000 -0.59	78.77	77.81	78.59	892,418
11 Jul 16	78.44000 +0.37	78.65	78.20	78.36	754,658
08 Jul 16	78.07000 +1.15	78.21	77.27	77.36	743,856
07 Jul 16	76.92000 +0.24	77.18	76.48	76.68	1,150,918
06 Jul 16	76.68000 +0.31	76.81	76.06	76.45	1,080,473
05 Jul 16	76.37000 -0.95	77.04	76.08	76.88	672,347
01 Jul 16	77.32000 +0.00	77.74	77.06	77.50	542,675
30 Jun 16	77.32000 +0.64	77.33	76.11	76.85	926,477
29 Jun 16	76.68000 +2.07	76.79	75.13	75.29	747,482
28 Jun 16	74.61000 +0.83	74.96	73.98	74.30	944,817
27 Jun 16	73.78000 -1.92	75.34	73.53	75.18	1,031,940
24 Jun 16	75.70000 -1.45	76.57	74.99	75.15	1,626,300
23 Jun 16	77.15000 +0.97	77.15	76.50	76.76	509,289
22 Jun 16	76.18000 +0.53	76.41	75.46	75.82	622,506
21 Jun 16	75.65000 -0.12	76.11	75.41	76.11	565,459
20 Jun 16	75.77000 +0.66	76.39	75.38	75.82	793,161
17 Jun 16	75.11000 -0.57	75.79	74.84	75.71	1,299,446
16 Jun 16	75.68000 +0.23	75.79	74.79	75.19	863,232
15 Jun 16	75.45000 -0.18	76.17	75.37	75.76	780,415
14 Jun 16	75.63000 +0.07	75.69	74.93	75.33	486,911
13 Jun 16	75.56000 -0.52	76.16	75.54	75.64	923,714
10 Jun 16	76.08000 -1.13	76.90	75.75	76.73	687,782
09 Jun 16	77.21000 +0.31	77.29	76.41	76.81	614,694
08 Jun 16	76.90000 -0.04	77.45	76.47	77.08	976,973
07 Jun 16	76.94000 -0.06	77.16	76.73	77.03	742,298
06 Jun 16	77.00000 -0.15	77.32	76.01	77.01	1,116,498
03 Jun 16	77.15000 -0.78	77.73	77.08	77.73	804,600
02 Jun 16	77.93000 +0.40	77.93	77.18	77.53	758,628
01 Jun 16	77.53000 +0.21	77.70	76.65	77.11	734,709
31 May 16	77.32000 +0.27	77.42	76.86	76.97	993,930
27 May 16	77.05000 +0.10	77.46	76.89	77.15	630,189
26 May 16	76.95000 -0.20	77.33	76.75	77.05	886,724
25 May 16	77.15000 -0.20	77.98	76.87	77.42	1,126,200
24 May 16	77.35000 +0.57	77.50	76.71	77.01	830,122
23 May 16	76.78000 -0.59	77.52	76.58	77.24	855,870
20 May 16	77.37000 +0.03	77.99	76.78	77.61	1,434,141
19 May 16	77.34000 +0.49	78.00	76.45	76.72	879,678
18 May 16	76.85000 +0.09	77.15	76.09	76.83	2,396,514
17 May 16	76.76000 -0.31	77.80	76.50	76.93	1,304,970
16 May 16	77.07000 +1.65	77.13	75.16	75.40	1,255,056
13 May 16	75.42000 -0.17	76.08	75.14	75.58	606,246
12 May 16	75.59000 -0.73	76.65	74.81	76.50	877,233
11 May 16	76.32000 -0.17	77.16	76.29	76.59	745,767
10 May 16	76.49000 +0.45	76.63	75.84	76.19	1,057,139
09 May 16	76.04000 +0.34	76.28	75.44	75.62	1,069,475
06 May 16	75.70000 -0.13	75.92	75.02	75.70	1,277,710
05 May 16	75.83000 +2.59	76.93	74.19	74.19	2,786,352
04 May 16	73.24000 -0.47	73.93	73.15	73.55	1,543,539
03 May 16	73.71000 +0.07	74.01	72.97	73.06	1,014,277
02 May 16	73.64000 -0.26	74.53	73.03	74.34	1,550,486
29 Apr 16	73.90000 -0.88	74.88	73.36	74.44	1,137,417
28 Apr 16	74.78000 -0.34	75.38	74.61	74.67	569,834
27 Apr 16	75.12000 +0.21	75.31	74.22	75.14	720,520
26 Apr 16	74.91000 +0.20	75.17	74.63	75.00	862,385
25 Apr 16	74.71000 -0.19	75.24	74.20	74.55	744,794
22 Apr 16	74.90000 +0.45	75.17	74.48	74.55	753,059
21 Apr 16	74.45000 -0.39	75.09	74.11	74.77	966,936
20 Apr 16	74.84000 -0.10	75.16	74.48	75.13	727,442
19 Apr 16	74.94000 +0.46	75.18	74.48	74.81	680,609
18 Apr 16	74.48000 +0.27	74.54	73.83	74.03	737,407
15 Apr 16	74.21000 +0.01	74.48	73.47	74.17	626,749
14 Apr 16	74.20000 +0.01	74.56	73.98	74.37	737,738
13 Apr 16	74.19000 +0.41	74.27	73.77	74.03	626,837
12 Apr 16	73.78000 +0.36	74.00	73.32	73.45	684,981
11 Apr 16	73.42000 -0.68	74.34	73.23	74.18	808,782
08 Apr 16	74.10000 +0.15	74.90	73.85	74.40	814,903
07 Apr 16	73.95000 -0.58	74.94	73.68	74.30	753,396
06 Apr 16	74.53000 +1.50	74.69	73.12	73.13	851,523
05 Apr 16	73.03000 -0.44	73.42	72.31	73.03	1,472,619
04 Apr 16	73.47000 -0.50	74.46	73.20	74.18	1,063,013
01 Apr 16	73.97000 +0.59	74.08	72.54	73.05	823,183
31 Mar 16	73.38000 +0.35	74.18	72.88	72.88	1,127,919
30 Mar 16	73.03000 +0.32	73.32	72.47	73.03	531,730
29 Mar 16	72.71000 +1.21	72.78	71.12	71.53	641,737
28 Mar 16	71.50000 -0.05	71.94	71.14	71.55	420,388
24 Mar 16	71.55000 -0.77	72.01	71.06	71.62	673,920
23 Mar 16	72.32000 -0.37	73.00	71.79	72.68	686,012
22 Mar 16	72.69000 +0.40	72.95	71.84	72.08	804,805
21 Mar 16	72.29000 -0.45	72.73	71.78	72.40	685,717
18 Mar 16	72.74000 +1.79	73.16	71.06	71.24	1,614,337
17 Mar 16	70.95000 +0.79	71.07	69.48	70.17	1,373,469
16 Mar 16	70.16000 +0.34	70.53	69.27	69.59	1,069,591
15 Mar 16	69.82000 -1.10	70.75	69.48	70.40	1,402,073
14 Mar 16	70.92000 -0.13	71.90	70.61	70.96	1,033,108
11 Mar 16	71.05000 +1.21	71.16	70.17	70.52	785,226
10 Mar 16	69.84000 -0.33	71.08	69.30	70.46	638,985
09 Mar 16	70.17000 +0.42	70.27	69.61	70.21	1,009,962
08 Mar 16	69.75000 -1.18	71.08	69.62	70.65	1,303,789
07 Mar 16	70.93000 +0.42	71.28	69.95	70.17	928,510
04 Mar 16	70.51000 +0.43	70.89	69.56	70.18	1,572,909
03 Mar 16	70.08000 +1.90	70.29	68.10	68.10	1,836,683
02 Mar 16	68.18000 -0.03	68.46	67.10	67.83	1,048,737
01 Mar 16	68.21000 +2.24	68.21	66.30	66.55	1,400,898
29 Feb 16	65.97000 -0.49	66.80	65.89	66.29	1,669,505
26 Feb 16	66.46000 +1.13	66.89	65.27	65.67	1,321,641
25 Feb 16	65.33000 +1.19	65.35	64.15	64.46	896,105
24 Feb 16	64.14000 -0.14	64.19	62.96	63.70	838,669
23 Feb 16	64.28000 -0.57	64.90	64.15	64.59	1,064,203
22 Feb 16	64.85000 +1.05	64.91	64.00	64.23	770,071
19 Feb 16	63.80000 -0.70	64.47	63.55	64.44	1,586,846
18 Feb 16	64.50000 +0.41	64.98	63.93	64.45	1,011,757
17 Feb 16	64.09000 +1.45	64.14	62.66	62.86	1,297,223
16 Feb 16	62.64000 +0.08	62.74	61.92	62.74	2,019,769
12 Feb 16	62.56000 -0.01	64.21	61.36	61.62	2,348,909
11 Feb 16	62.57000 -1.09	63.43	62.44	62.50	1,843,826
10 Feb 16	63.66000 +1.41	64.19	62.73	62.75	1,275,110
09 Feb 16	62.25000 +0.01	62.83	61.75	61.83	1,300,150
08 Feb 16	62.24000 -1.66	63.31	61.89	63.28	2,264,893
05 Feb 16	63.90000 -1.55	65.34	63.65	65.13	910,552
04 Feb 16	65.45000 +0.01	65.83	64.78	65.05	1,124,846
03 Feb 16	65.44000 -0.82	66.53	64.54	66.48	1,534,630
02 Feb 16	66.26000 -1.15	67.13	65.90	66.95	1,035,321
01 Feb 16	67.41000 +0.29	67.50	66.45	66.73	883,544
29 Jan 16	67.12000 +2.67	67.12	64.56	64.82	2,119,539
28 Jan 16	64.45000 -1.27	66.51	64.32	66.11	1,216,649
27 Jan 16	65.72000 -0.80	66.98	65.18	66.68	998,241
26 Jan 16	66.52000 +0.57	66.63	65.72	66.24	528,092
25 Jan 16	65.95000 -0.94	67.17	65.88	66.72	742,998
22 Jan 16	66.89000 +1.69	67.05	65.66	65.79	1,011,492
21 Jan 16	65.20000 -0.21	65.97	64.71	65.48	974,479
20 Jan 16	65.41000 -0.30	65.89	63.38	64.98	1,178,197
19 Jan 16	65.71000 -0.76	67.11	64.91	66.81	1,336,768
15 Jan 16	66.47000 -0.98	66.87	65.69	66.29	1,552,856
14 Jan 16	67.45000 +1.32	67.83	65.79	66.15	1,769,501
13 Jan 16	66.13000 -1.32	67.73	65.95	67.40	1,539,437
12 Jan 16	67.45000 +0.22	68.42	66.62	67.49	1,151,128
11 Jan 16	67.23000 -0.44	68.30	66.67	67.72	2,125,802
08 Jan 16	67.67000 +0.05	68.59	67.60	67.75	1,950,534
07 Jan 16	67.62000 -0.54	68.10	67.30	67.36	1,914,765
06 Jan 16	68.16000 -0.96	69.19	67.93	68.22	2,706,412
05 Jan 16	69.12000 +0.45	69.54	68.72	68.72	1,239,432
04 Jan 16	68.67000 -1.04	68.89	68.29	68.81	1,819,680
31 Dec 15	69.71000 -0.31	70.28	69.68	69.82	1,025,316
30 Dec 15	70.02000 -0.59	70.75	69.96	70.51	1,237,177
29 Dec 15	70.61000 +0.39	70.88	70.22	70.43	513,816
28 Dec 15	70.22000 +0.08	70.27	69.87	70.05	735,945
24 Dec 15	70.14000 -0.16	70.50	70.02	70.14	318,254
23 Dec 15	70.30000 +0.73	70.47	69.57	69.81	1,416,479
22 Dec 15	69.57000 +0.57	69.87	68.78	69.37	1,884,410
21 Dec 15	69.00000 +1.21	69.55	67.85	67.97	2,844,576
18 Dec 15	67.79000 -0.33	68.13	67.79	67.95	5,958,346
17 Dec 15	68.12000 -0.01	68.82	68.00	68.05	4,995,041
16 Dec 15	68.13000 +0.11	68.61	67.64	68.17	2,824,929
15 Dec 15	68.02000 -0.05	68.90	67.92	68.55	1,979,727
14 Dec 15	68.07000 -1.64	70.11	67.34	69.79	1,808,038
11 Dec 15	69.71000 -1.29	70.62	69.52	70.30	1,021,305
10 Dec 15	71.00000 +0.14	71.29	70.58	70.81	867,559
09 Dec 15	70.86000 -0.51	71.94	70.66	71.02	1,099,961
08 Dec 15	71.37000 -0.18	71.58	70.92	71.44	1,783,387
07 Dec 15	71.55000 -0.67	72.28	71.39	72.20	1,695,535
04 Dec 15	72.22000 +0.55	72.71	71.68	71.99	2,646,794
03 Dec 15	71.67000 -1.10	73.07	71.33	72.75	1,013,667
02 Dec 15	72.77000 -0.75	73.89	72.65	73.43	945,478
01 Dec 15	73.52000 +0.48	73.93	73.17	73.41	1,669,025
30 Nov 15	73.04000 -1.28	74.92	72.97	74.61	2,400,309
27 Nov 15	74.32000 +0.57	74.40	73.51	73.89	1,226,117
25 Nov 15	73.75000 +0.25	73.90	73.22	73.56	1,118,670
24 Nov 15	73.50000 +0.09	73.71	72.64	72.81	1,181,693
23 Nov 15	73.41000 -0.12	73.98	73.18	73.57	1,299,369
20 Nov 15	73.53000 +0.32	73.65	72.96	73.21	1,000,124
19 Nov 15	73.21000 -0.78	73.76	72.58	73.74	1,281,582
18 Nov 15	73.99000 +0.84	74.09	73.20	73.41	1,526,591
17 Nov 15	73.15000 -0.36	73.81	72.78	73.50	1,427,822
16 Nov 15	73.51000 +0.93	73.54	72.28	72.49	1,194,999
13 Nov 15	72.58000 -0.66	73.61	72.52	73.06	1,223,210
12 Nov 15	73.24000 -1.73	74.71	73.19	74.69	1,224,603
11 Nov 15	74.97000 -1.14	76.56	74.86	76.39	883,202
10 Nov 15	76.11000 +0.52	76.31	75.66	75.66	1,158,427
09 Nov 15	75.59000 -1.68	77.24	75.37	76.98	1,819,671
06 Nov 15	77.27000 -0.48	77.77	77.19	77.60	1,128,424
05 Nov 15	77.75000 +0.30	77.91	76.96	77.49	1,471,965
04 Nov 15	77.45000 -0.15	78.94	73.24	73.24	1,427,320
03 Nov 15	77.60000 -0.56	78.51	77.50	77.85	1,093,074
02 Nov 15	78.16000 +0.65	78.22	77.52	77.86	825,052
30 Oct 15	77.51000 -0.24	78.25	77.43	77.75	765,366
29 Oct 15	77.75000 +0.31	77.91	76.86	77.44	611,666
28 Oct 15	77.44000 +0.49	77.47	75.22	76.89	1,052,928
27 Oct 15	76.95000 +0.55	77.23	76.26	76.29	556,090
26 Oct 15	76.40000 +0.46	76.53	75.47	75.85	1,172,485
23 Oct 15	75.94000 +0.96	76.48	75.23	75.40	839,289
22 Oct 15	74.98000 -1.48	76.74	74.09	76.59	1,453,389
21 Oct 15	76.46000 +0.27	76.68	75.01	76.56	758,550
20 Oct 15	76.19000 -0.14	76.66	75.81	76.33	493,515
19 Oct 15	76.33000 -0.17	76.75	75.82	76.32	590,138
16 Oct 15	76.50000 +1.27	76.56	75.31	75.60	1,116,046
15 Oct 15	75.23000 +1.99	75.37	73.13	73.31	1,072,943
14 Oct 15	73.24000 -0.11	73.98	73.02	73.57	634,730
13 Oct 15	73.35000 -0.29	74.22	73.18	73.45	938,988
12 Oct 15	73.64000 +0.48	73.76	72.87	72.95	595,838
09 Oct 15	73.16000 +0.06	73.74	72.71	73.19	814,141
08 Oct 15	73.10000 -0.09	73.36	72.22	73.35	659,148
07 Oct 15	73.19000 +1.04	73.19	71.86	72.45	1,063,498
06 Oct 15	72.15000 -1.21	73.48	71.68	73.33	1,184,755
05 Oct 15	73.36000 +0.46	73.89	72.67	73.35	1,066,863
02 Oct 15	72.90000 +0.85	73.39	70.94	71.66	858,459
01 Oct 15	72.05000 -0.28	72.74	71.48	72.33	1,584,551
30 Sep 15	72.33000 +1.15	72.79	70.40	71.63	1,182,675
29 Sep 15	71.18000 +0.25	71.53	70.27	70.89	1,458,604
28 Sep 15	70.93000 -1.33	72.00	70.12	71.98	1,962,816
25 Sep 15	72.26000 -2.09	74.87	71.80	74.58	1,239,118
24 Sep 15	74.35000 -1.17	75.16	73.94	74.96	995,657
23 Sep 15	75.52000 +0.16	76.19	75.09	75.24	845,187
22 Sep 15	75.36000 -0.66	75.85	75.11	75.34	1,399,002
21 Sep 15	76.02000 +1.03	76.25	75.07	75.22	1,589,234
18 Sep 15	74.99000 -0.78	75.79	74.81	75.18	1,480,916
17 Sep 15	75.77000 -0.05	76.41	75.55	75.76	1,342,651
16 Sep 15	75.82000 +0.67	76.10	75.00	75.19	1,910,510
15 Sep 15	75.15000 +0.38	75.44	74.60	74.91	1,104,508
14 Sep 15	74.77000 -0.23	75.47	74.61	75.23	1,200,807
11 Sep 15	75.00000 +0.36	75.00	73.94	74.38	1,323,305
10 Sep 15	74.64000 -0.10	74.98	74.02	74.56	1,019,123
09 Sep 15	74.74000 -0.72	76.20	74.60	75.96	353,850
08 Sep 15	75.46000 +0.91	75.60	74.96	75.46	452,272
04 Sep 15	74.55000 -0.89	75.18	74.26	74.46	955,636
03 Sep 15	75.44000 +0.32	75.82	74.83	75.28	1,615,032
02 Sep 15	75.12000 +1.07	75.12	73.95	74.58	990,754
01 Sep 15	74.05000 -1.59	75.10	73.70	74.08	1,309,261
31 Aug 15	75.64000 -0.65	77.07	75.46	76.21	1,223,371
28 Aug 15	76.29000 -0.36	76.80	75.87	76.46	1,188,067
27 Aug 15	76.65000 +0.53	77.13	75.55	76.56	1,266,949
26 Aug 15	76.12000 +1.79	76.30	74.11	75.18	1,581,494
25 Aug 15	74.33000 +0.25	76.01	74.17	75.27	2,151,140
24 Aug 15	74.08000 -1.91	76.57	71.65	76.00	1,989,702
21 Aug 15	75.99000 -2.54	78.13	75.89	78.04	1,301,700
20 Aug 15	78.53000 -1.55	79.70	78.52	79.51	1,522,617
19 Aug 15	80.08000 +0.08	80.34	79.35	79.94	1,161,425
18 Aug 15	80.00000 -0.28	80.63	79.95	80.25	722,723
17 Aug 15	80.28000 +0.00	80.30	79.61	79.95	874,348
14 Aug 15	80.28000 +0.63	80.32	79.47	79.71	533,027
13 Aug 15	79.65000 -0.30	80.35	79.45	79.81	786,392
12 Aug 15	79.95000 -0.82	80.32	79.17	80.23	841,011
11 Aug 15	80.77000 -0.28	81.10	80.50	80.72	1,011,364
10 Aug 15	81.05000 +0.03	81.89	80.93	81.33	950,643
07 Aug 15	81.02000 -0.12	81.35	80.31	80.99	1,107,146
06 Aug 15	81.14000 +0.65	81.29	80.49	80.49	1,514,103
05 Aug 15	80.49000 +0.29	80.99	79.61	79.99	1,803,471
04 Aug 15	80.20000 +0.49	80.66	79.69	79.92	942,520
03 Aug 15	79.71000 +0.68	79.75	78.94	79.07	725,937
31 Jul 15	79.03000 +0.40	79.61	78.40	78.63	671,630
30 Jul 15	78.63000 -0.44	79.36	78.27	79.05	755,871
29 Jul 15	79.07000 +0.05	79.41	78.67	79.16	514,440
28 Jul 15	79.02000 +0.59	79.04	77.78	78.60	579,607
27 Jul 15	78.43000 -0.96	79.21	78.21	79.20	812,490
24 Jul 15	79.39000 -0.74	79.96	79.13	79.91	533,324
23 Jul 15	80.13000 +0.07	80.99	79.91	80.29	602,689
22 Jul 15	80.06000 +0.44	80.25	79.63	79.66	1,034,538
21 Jul 15	79.62000 -0.26	80.26	79.07	80.00	1,129,538
20 Jul 15	79.88000 -0.09	80.28	79.76	79.97	877,968
17 Jul 15	79.97000 +0.13	80.02	79.51	79.84	1,263,466
16 Jul 15	79.84000 +0.17	80.41	79.60	79.99	584,936
15 Jul 15	79.67000 -0.40	80.40	79.62	80.26	981,923
14 Jul 15	80.07000 +0.57	80.22	79.44	79.71	1,177,062
13 Jul 15	79.50000 +0.20	79.86	78.91	79.71	985,924
10 Jul 15	79.30000 +0.48	79.52	79.12	79.50	955,308
09 Jul 15	78.82000 +0.01	79.75	78.79	79.75	897,803
08 Jul 15	78.81000 -0.85	79.50	78.67	79.16	903,674
07 Jul 15	79.66000 +0.11	80.04	78.85	79.94	1,200,476
06 Jul 15	79.55000 +0.61	80.11	78.53	78.53	2,077,168
02 Jul 15	78.94000 -0.38	79.77	78.94	79.54	1,258,547
01 Jul 15	79.32000 -0.15	80.40	79.20	79.96	1,735,845
30 Jun 15	79.47000 -0.14	80.15	79.31	79.97	1,737,549
29 Jun 15	79.61000 -1.47	81.21	79.56	80.21	1,216,313
26 Jun 15	81.08000 +0.17	81.38	80.86	80.98	1,581,606
25 Jun 15	80.91000 +0.72	81.35	79.75	80.57	1,543,783
24 Jun 15	80.19000 -1.38	81.55	80.19	81.55	987,087
23 Jun 15	81.57000 -0.56	82.31	81.49	82.11	842,644
22 Jun 15	82.13000 -0.06	83.33	82.04	83.33	1,264,841
19 Jun 15	82.19000 +0.74	82.37	81.01	81.44	2,876,559
18 Jun 15	81.45000 +0.38	81.76	80.90	81.45	887,990
17 Jun 15	81.07000 -0.44	81.70	80.73	81.70	975,786
16 Jun 15	81.51000 +0.23	82.00	81.21	81.21	821,005
15 Jun 15	81.28000 -0.12	81.51	80.78	81.04	736,163
12 Jun 15	81.40000 -0.79	82.14	81.31	81.74	489,557
11 Jun 15	82.19000 +0.51	82.38	81.74	82.02	699,321
10 Jun 15	81.68000 +0.19	82.02	81.43	81.75	977,049
09 Jun 15	81.49000 -0.38	82.47	81.43	82.00	797,143
08 Jun 15	81.87000 -0.67	82.70	81.81	82.31	1,068,410
05 Jun 15	82.54000 -0.06	82.75	81.85	82.38	638,114
04 Jun 15	82.60000 -1.36	83.93	82.45	83.63	855,383
03 Jun 15	83.96000 +0.14	84.12	83.57	84.00	474,314
02 Jun 15	83.82000 -0.06	83.92	83.27	83.84	679,736
01 Jun 15	83.88000 +0.10	84.40	83.39	83.94	684,864
29 May 15	83.78000 -0.45	84.40	83.25	84.18	928,784
28 May 15	84.23000 +0.17	84.34	83.77	84.01	714,807
27 May 15	84.06000 +0.31	84.08	83.59	83.81	672,474
26 May 15	83.75000 -0.34	84.16	83.68	84.02	792,618
22 May 15	84.09000 +0.60	84.34	83.31	83.39	715,288
21 May 15	83.49000 -0.20	83.68	83.05	83.46	681,668
20 May 15	83.69000 +0.49	83.73	82.86	83.09	785,235
19 May 15	83.20000 +0.50	83.53	82.70	83.00	677,581
18 May 15	82.70000 +1.22	82.94	81.26	81.61	1,114,439
15 May 15	81.48000 -0.38	82.20	81.02	81.89	1,317,332
14 May 15	81.86000 +0.88	81.91	81.21	81.40	957,917
13 May 15	80.98000 +0.06	81.70	80.89	81.27	824,314
12 May 15	80.92000 -0.67	81.30	80.62	81.07	1,556,636
11 May 15	81.59000 -0.58	82.37	81.51	82.18	824,961
08 May 15	82.17000 +0.41	82.92	82.08	82.49	716,206
07 May 15	81.76000 +0.35	82.02	81.33	81.33	1,072,645
06 May 15	81.41000 -0.10	82.06	81.17	81.92	1,064,089
05 May 15	81.51000 -0.83	83.28	80.41	80.58	1,510,240
04 May 15	82.34000 -0.06	83.01	82.25	82.69	946,386
01 May 15	82.40000 +1.30	82.45	81.61	81.69	1,067,893
30 Apr 15	81.10000 -1.54	82.70	80.99	82.49	1,155,483
29 Apr 15	82.64000 -0.95	83.36	81.81	83.26	577,152
28 Apr 15	83.59000 -0.20	84.00	82.06	83.69	744,698
27 Apr 15	83.79000 -0.12	85.17	83.64	85.10	1,357,109
24 Apr 15	83.91000 +0.50	84.10	83.13	83.50	787,021
23 Apr 15	83.41000 +0.19	83.72	82.47	83.15	614,999
22 Apr 15	83.22000 +0.10	83.58	82.63	83.14	583,073
21 Apr 15	83.12000 +1.28	83.30	81.96	82.24	952,632
20 Apr 15	81.84000 +0.58	82.08	81.51	81.71	691,669
17 Apr 15	81.26000 -0.87	81.89	80.77	81.50	624,676
16 Apr 15	82.13000 +0.52	82.25	81.66	81.72	596,884
15 Apr 15	81.61000 -0.40	82.49	81.54	82.07	740,265
14 Apr 15	82.01000 +0.25	82.30	81.59	82.00	932,173
13 Apr 15	81.76000 -0.14	82.39	81.66	81.90	650,075
10 Apr 15	81.90000 +0.38	82.32	81.48	81.48	720,279
09 Apr 15	81.52000 -0.22	81.94	80.95	81.61	1,168,392
08 Apr 15	81.74000 -0.12	82.63	81.63	82.14	715,728
07 Apr 15	81.86000 +0.39	82.48	81.75	81.75	1,000,633
06 Apr 15	81.47000 +0.88	81.84	80.15	80.57	969,403
02 Apr 15	80.59000 +0.54	80.78	80.10	80.31	1,048,135
01 Apr 15	80.05000 -1.23	81.44	79.83	81.25	2,375,547
31 Mar 15	81.28000 -0.89	82.00	81.23	81.76	814,081
30 Mar 15	82.17000 +0.34	82.50	81.70	82.31	979,874
27 Mar 15	81.83000 +0.76	81.87	80.89	81.00	913,674
26 Mar 15	81.07000 +0.02	81.55	80.38	80.87	864,260
25 Mar 15	81.05000 -1.14	82.48	80.95	82.29	1,219,670
24 Mar 15	82.19000 -0.65	82.97	81.93	82.59	1,045,996
23 Mar 15	82.84000 +0.98	83.04	81.62	81.90	1,347,022
20 Mar 15	81.86000 +0.42	82.17	81.54	81.92	1,327,596
19 Mar 15	81.44000 -0.20	81.79	81.27	81.42	707,813
18 Mar 15	81.64000 +0.53	81.66	80.55	81.18	1,762,199
17 Mar 15	81.11000 -0.30	81.23	80.69	81.00	889,202
16 Mar 15	81.41000 +0.60	81.81	80.87	81.08	992,583
13 Mar 15	80.81000 +1.11	80.95	79.73	79.80	1,556,631
12 Mar 15	79.70000 +0.29	79.75	79.18	79.70	1,083,779
11 Mar 15	79.41000 +1.31	79.54	77.90	78.39	1,921,217
10 Mar 15	78.10000 +0.10	78.36	76.94	77.14	2,141,263
09 Mar 15	78.00000 +0.37	78.30	77.36	77.58	2,078,195
06 Mar 15	77.63000 +0.70	77.75	76.39	76.69	2,518,783
05 Mar 15	76.93000 +0.18	77.00	76.02	76.53	1,549,164
04 Mar 15	76.75000 +0.86	77.26	75.22	75.71	1,978,139
03 Mar 15	75.89000 +0.33	75.97	74.95	75.39	2,088,603
02 Mar 15	75.56000 +0.96	75.64	74.44	74.56	1,372,827
27 Feb 15	74.60000 +0.30	74.64	73.90	74.11	1,312,278
26 Feb 15	74.30000 +0.37	74.43	73.78	74.04	881,654
25 Feb 15	73.93000 +1.00	74.31	72.92	73.11	1,148,733
24 Feb 15	72.93000 -0.93	74.00	72.55	73.75	1,579,951
23 Feb 15	73.86000 +0.10	74.41	73.52	73.65	1,890,902
20 Feb 15	73.76000 +0.52	73.94	72.88	73.02	2,844,425
19 Feb 15	73.24000 -0.04	73.31	72.52	72.59	1,567,217
18 Feb 15	73.28000 +0.50	73.69	72.61	72.61	1,603,791
17 Feb 15	72.78000 -0.32	73.40	72.19	72.98	2,259,782
13 Feb 15	73.10000 -3.29	75.64	71.89	75.00	6,205,636
12 Feb 15	76.39000 +0.44	76.53	75.78	76.15	1,156,828
11 Feb 15	75.95000 +0.18	76.26	75.31	76.02	635,774
10 Feb 15	75.77000 +1.10	75.89	74.88	75.00	665,845
09 Feb 15	74.67000 -0.90	75.59	74.28	75.25	970,304
06 Feb 15	75.57000 -1.20	76.97	75.26	76.93	809,650
05 Feb 15	76.77000 +0.81	77.10	76.08	76.08	790,869
04 Feb 15	75.96000 +0.36	76.25	75.10	75.22	853,640
03 Feb 15	75.60000 +0.03	76.11	75.07	75.56	1,052,733
02 Feb 15	75.57000 +0.51	75.58	74.52	75.07	1,094,477
30 Jan 15	75.06000 -1.08	76.04	74.96	75.69	1,003,237
29 Jan 15	76.14000 +0.62	76.22	75.03	75.73	650,094
28 Jan 15	75.52000 -0.52	76.60	75.49	76.24	771,559
27 Jan 15	76.04000 -0.15	76.56	75.62	75.71	822,386
26 Jan 15	76.19000 +0.34	76.34	75.42	75.77	723,906
23 Jan 15	75.85000 -0.30	76.26	75.59	76.12	751,278
22 Jan 15	76.15000 +0.42	76.32	75.00	75.98	1,358,000
21 Jan 15	75.73000 +0.52	75.83	74.82	74.87	848,926
20 Jan 15	75.21000 +0.16	75.94	74.78	75.52	517,647
16 Jan 15	75.05000 +0.59	75.15	74.40	74.40	997,398
15 Jan 15	74.46000 -0.23	75.10	74.39	74.75	742,408
14 Jan 15	74.69000 +0.15	74.76	73.67	73.74	811,930
13 Jan 15	74.54000 +0.12	75.29	74.00	74.87	847,776
12 Jan 15	74.42000 -0.80	75.47	74.23	75.45	594,256
09 Jan 15	75.22000 -0.55	76.20	75.15	76.14	489,972
08 Jan 15	75.77000 +1.48	76.06	74.84	74.87	1,084,425
07 Jan 15	74.29000 +0.67	74.72	73.82	73.87	1,155,752
06 Jan 15	73.62000 -1.08	75.11	73.43	74.89	1,237,639
05 Jan 15	74.70000 -1.13	75.93	74.45	75.36	1,220,818
02 Jan 15	75.83000 +0.09	76.37	75.37	75.84	947,245
31 Dec 14	75.74000 -0.26	76.77	75.66	76.19	575,120
30 Dec 14	76.00000 -0.10	76.29	75.54	76.00	330,518
29 Dec 14	76.10000 -0.12	76.40	75.84	76.06	553,044
26 Dec 14	76.22000 +0.16	76.50	75.92	76.07	379,683
24 Dec 14	76.06000 +0.07	76.35	75.79	76.00	253,773
23 Dec 14	75.99000 -0.36	76.52	75.69	76.40	542,823
22 Dec 14	76.35000 +0.41	76.53	75.97	76.00	793,779
19 Dec 14	75.94000 +0.74	76.00	75.07	75.41	1,794,645
18 Dec 14	75.20000 +0.87	75.22	74.71	75.15	1,097,631
17 Dec 14	74.33000 +1.56	74.61	72.78	72.81	1,248,302
16 Dec 14	72.77000 -0.09	73.78	72.23	72.69	1,110,283
15 Dec 14	72.86000 -0.54	73.96	72.14	73.50	1,193,551
12 Dec 14	73.40000 -1.11	74.43	73.33	74.16	940,704
11 Dec 14	74.51000 +0.06	75.11	74.37	74.75	686,979
10 Dec 14	74.45000 -0.70	75.50	74.39	75.21	925,502
09 Dec 14	75.15000 -0.72	75.55	74.67	75.30	1,189,004
08 Dec 14	75.87000 +0.24	76.40	75.63	75.65	1,008,179
05 Dec 14	75.63000 +0.33	75.71	75.21	75.30	730,947
04 Dec 14	75.30000 -0.39	75.85	75.28	75.65	766,348
03 Dec 14	75.69000 -0.01	76.17	75.49	75.59	716,935
02 Dec 14	75.70000 -0.31	76.20	75.47	76.00	866,135
01 Dec 14	76.01000 -0.52	76.64	75.68	76.47	1,349,626
28 Nov 14	76.53000 +0.43	76.63	76.14	76.25	746,763
26 Nov 14	76.10000 +1.04	76.44	75.09	75.23	1,255,929
25 Nov 14	75.06000 +0.57	75.09	74.12	74.50	1,331,698
24 Nov 14	74.49000 -0.05	74.76	73.84	74.54	2,453,978
21 Nov 14	74.54000 -0.59	75.80	74.45	75.71	1,177,529
20 Nov 14	75.13000 +0.01	75.29	74.59	74.99	761,137
19 Nov 14	75.12000 -0.11	75.37	74.59	75.24	898,490
18 Nov 14	75.23000 -0.28	75.81	75.01	75.42	1,834,808
17 Nov 14	75.51000 -0.15	75.85	74.92	75.78	1,369,054
14 Nov 14	75.66000 -1.38	77.53	75.57	77.00	3,533,113
13 Nov 14	77.04000 +0.32	77.36	76.61	77.17	2,901,867
12 Nov 14	76.72000 +0.59	77.10	75.34	76.00	2,949,846
11 Nov 14	76.13000 +1.41	76.21	74.79	75.02	2,277,657
10 Nov 14	74.72000 +0.23	74.84	73.55	74.48	3,464,291
07 Nov 14	74.49000 -3.54	74.95	72.70	74.28	6,676,019
06 Nov 14	78.03000 +0.52	78.07	77.15	77.45	1,168,183
05 Nov 14	77.51000 -0.33	78.11	77.40	78.06	603,336
04 Nov 14	77.84000 -0.19	78.21	77.39	77.83	697,898
03 Nov 14	78.03000 -0.04	78.41	77.50	78.08	806,929
31 Oct 14	78.07000 +0.45	78.52	77.75	78.33	793,331
30 Oct 14	77.62000 +0.25	77.76	76.38	77.05	787,786
29 Oct 14	77.37000 -0.21	78.36	77.02	77.68	730,045
28 Oct 14	77.58000 +0.88	77.75	76.68	76.81	777,984
27 Oct 14	76.70000 -0.03	76.78	76.23	76.75	599,621
24 Oct 14	76.73000 +0.48	76.79	76.20	76.29	543,806
23 Oct 14	76.25000 +0.97	76.68	75.89	76.33	638,377
22 Oct 14	75.28000 -0.22	76.35	75.25	76.00	1,047,275
21 Oct 14	75.50000 +1.94	75.50	74.11	74.12	946,344
20 Oct 14	73.56000 +0.81	73.58	72.62	72.75	713,649
17 Oct 14	72.75000 +0.72	72.98	72.13	72.66	826,805
16 Oct 14	72.03000 -0.71	72.70	71.50	71.89	1,115,274
15 Oct 14	72.74000 -0.85	73.77	71.83	73.00	2,144,016
14 Oct 14	73.59000 +0.03	74.16	73.38	73.71	1,055,377
13 Oct 14	73.56000 +0.14	74.38	73.18	73.31	897,348
10 Oct 14	73.42000 -0.57	74.74	73.42	74.05	657,436
09 Oct 14	73.99000 -1.02	75.39	73.99	75.04	1,301,365
08 Oct 14	75.01000 +1.88	75.12	72.66	73.06	882,057
07 Oct 14	73.13000 -0.68	73.82	73.05	73.38	776,728
06 Oct 14	73.81000 -0.64	74.68	73.55	74.48	652,602
03 Oct 14	74.45000 +0.71	74.53	73.75	74.04	983,802
02 Oct 14	73.74000 +0.96	73.85	72.81	72.99	774,537
01 Oct 14	72.78000 -0.36	73.61	72.48	73.30	914,273
30 Sep 14	73.14000 -0.34	73.82	73.06	73.42	1,019,006
29 Sep 14	73.48000 +0.08	73.70	72.78	73.00	732,492
26 Sep 14	73.40000 -0.37	73.95	73.28	73.86	842,305
25 Sep 14	73.77000 -1.17	74.86	73.53	74.86	750,014
24 Sep 14	74.94000 +0.93	74.97	73.67	74.01	597,048
23 Sep 14	74.01000 -0.75	74.59	73.88	74.55	537,132
22 Sep 14	74.76000 -0.12	75.13	74.26	74.72	647,941
19 Sep 14	74.88000 +0.17	75.08	74.64	75.08	1,884,500
18 Sep 14	74.71000 +0.78	74.85	74.01	74.01	965,800
17 Sep 14	73.93000 -0.31	74.06	72.84	73.89	1,595,300
16 Sep 14	74.24000 +0.31	74.31	73.45	73.67	1,187,900
15 Sep 14	73.93000 -0.14	74.16	73.73	74.14	421,800
12 Sep 14	74.07000 -0.24	74.50	73.78	74.40	549,700
11 Sep 14	74.31000 +0.10	74.39	73.72	74.01	552,400
10 Sep 14	74.21000 -0.08	74.51	73.94	74.51	468,500
09 Sep 14	74.29000 -0.14	74.90	74.17	74.50	561,400
08 Sep 14	74.43000 +0.13	74.52	73.94	74.25	648,200
05 Sep 14	74.30000 +0.18	74.33	73.60	74.10	560,100
04 Sep 14	74.12000 -0.43	74.94	73.77	74.74	695,600
03 Sep 14	74.55000 -0.03	75.09	74.46	74.90	559,200
02 Sep 14	74.58000 -0.10	75.27	74.49	74.95	763,900
29 Aug 14	74.68000 +0.26	74.99	74.26	74.59	544,900
28 Aug 14	74.42000 -0.15	74.67	74.07	74.34	510,200
27 Aug 14	74.57000 +0.14	74.82	74.16	74.37	477,600
26 Aug 14	74.43000 +0.53	74.49	73.85	74.00	515,900
25 Aug 14	73.90000 +0.25	74.02	73.64	73.84	475,900
22 Aug 14	73.65000 -0.18	74.08	73.53	73.93	572,800
21 Aug 14	73.83000 +0.11	74.29	73.75	73.84	590,800
20 Aug 14	73.72000 -0.08	73.99	73.00	73.49	705,000
19 Aug 14	73.80000 +0.37	73.94	73.45	73.60	806,200
18 Aug 14	73.43000 +1.32	73.53	72.19	72.39	1,192,100
15 Aug 14	72.11000 -0.99	72.64	71.43	72.40	1,538,200
14 Aug 14	73.10000 +0.68	73.19	72.40	72.50	498,900
13 Aug 14	72.42000 +0.38	72.45	71.93	72.22	588,700
12 Aug 14	72.04000 +0.25	72.41	71.65	71.81	608,400
11 Aug 14	71.79000 -0.06	72.39	71.76	72.14	312,100
08 Aug 14	71.85000 +0.36	71.87	71.32	71.48	673,000
07 Aug 14	71.49000 -0.03	71.76	71.31	71.67	917,300
06 Aug 14	71.52000 +0.01	72.14	71.10	71.24	473,100
05 Aug 14	71.51000 -0.64	72.14	71.20	71.97	1,062,900
04 Aug 14	72.15000 +0.77	72.63	70.85	71.36	269,236
01 Aug 14	71.38000 +0.94	72.24	70.52	72.00	281,823
31 Jul 14	70.44000 -0.88	71.59	70.41	71.32	1,992,500
30 Jul 14	71.32000 -0.01	71.73	70.97	71.48	727,700
29 Jul 14	71.33000 -0.42	71.98	71.27	71.74	693,100
28 Jul 14	71.75000 +0.29	71.83	70.97	71.36	707,900
25 Jul 14	71.46000 -0.43	72.06	71.10	71.76	596,200
24 Jul 14	71.89000 +0.22	72.25	71.68	71.84	776,800
23 Jul 14	71.67000 +0.00	71.87	71.23	71.87	595,000
22 Jul 14	71.67000 +0.66	71.78	70.91	71.03	1,198,100
21 Jul 14	71.01000 -2.84	72.99	70.55	72.99	3,017,200
18 Jul 14	73.85000 +0.45	73.96	73.07	73.47	519,000
17 Jul 14	73.40000 -0.42	74.84	73.32	73.66	744,300
16 Jul 14	73.82000 +0.56	74.00	73.30	73.41	612,900
15 Jul 14	73.26000 -0.31	74.00	73.09	73.42	780,400
14 Jul 14	73.57000 +0.49	73.76	73.30	73.41	630,600
11 Jul 14	73.08000 +0.04	73.27	72.74	73.02	442,600
10 Jul 14	73.04000 -0.18	73.17	72.61	72.76	990,600
09 Jul 14	73.22000 +0.41	73.26	72.71	72.99	560,000
08 Jul 14	72.81000 -0.47	73.22	72.62	73.20	904,300
07 Jul 14	73.28000 -0.04	73.83	73.02	73.15	664,600
03 Jul 14	73.32000 -0.28	73.94	73.00	73.65	585,900
02 Jul 14	73.60000 +0.44	73.65	72.63	73.08	1,002,300
01 Jul 14	73.16000 +0.84	73.30	72.39	72.67	1,223,200
30 Jun 14	72.32000 -0.63	73.61	72.00	73.25	1,138,600
27 Jun 14	72.95000 +1.34	73.40	71.21	71.48	3,610,300
26 Jun 14	71.61000 -0.25	71.76	71.00	71.74	524,200
25 Jun 14	71.86000 +0.47	72.05	71.11	71.34	546,000
24 Jun 14	71.39000 -0.14	71.85	71.12	71.55	712,900
23 Jun 14	71.53000 -0.30	71.68	71.26	71.68	481,900
20 Jun 14	71.83000 +0.25	71.94	71.13	71.80	1,014,600
19 Jun 14	71.58000 +1.16	71.72	70.30	70.49	1,051,100
18 Jun 14	70.42000 +0.24	70.51	69.83	70.14	865,600
17 Jun 14	70.18000 -0.59	70.78	70.01	70.55	972,200
16 Jun 14	70.77000 -0.02	70.94	70.28	70.70	1,063,900
13 Jun 14	70.79000 -0.15	70.88	70.42	70.88	474,000
12 Jun 14	70.94000 -0.14	71.21	70.66	71.13	502,700
11 Jun 14	71.08000 -0.61	71.47	70.73	71.23	648,500
10 Jun 14	71.69000 -0.24	71.85	71.29	71.71	604,800
09 Jun 14	71.93000 +0.02	72.07	71.68	71.96	539,900
06 Jun 14	71.91000 -0.15	72.28	71.71	72.23	467,900
05 Jun 14	72.06000 +0.35	72.37	71.48	71.64	427,200
04 Jun 14	71.71000 +0.24	71.87	71.31	71.44	614,200
03 Jun 14	71.47000 +0.26	71.70	70.83	71.21	906,100
02 Jun 14	71.21000 +0.62	71.43	70.42	70.81	1,100,600
30 May 14	70.59000 +0.69	70.71	69.87	69.88	1,722,200
29 May 14	69.90000 +0.70	70.17	69.21	69.40	927,000
28 May 14	69.20000 -0.15	69.46	68.76	69.42	773,700
27 May 14	69.35000 +0.56	69.50	68.94	69.00	733,600
23 May 14	68.79000 +0.63	69.12	68.10	68.25	650,400
22 May 14	68.16000 -0.19	68.35	67.83	68.35	622,300
21 May 14	68.35000 +0.83	68.57	67.59	67.62	541,400
20 May 14	67.52000 +0.05	67.62	67.23	67.47	906,300
19 May 14	67.47000 -0.06	67.78	67.28	67.46	903,300
16 May 14	67.53000 -0.20	68.10	67.17	67.86	1,261,900
15 May 14	67.73000 +0.05	67.90	67.20	67.50	794,600
14 May 14	67.68000 -0.21	67.89	67.27	67.76	429,300
13 May 14	67.89000 -0.19	68.50	67.76	68.18	558,300
12 May 14	68.08000 +0.33	68.24	67.81	67.82	804,400
09 May 14	67.75000 +0.42	67.81	67.08	67.22	535,100
08 May 14	67.33000 -0.45	68.17	67.11	67.80	880,400
07 May 14	67.78000 +0.59	67.83	67.06	67.25	749,000
06 May 14	67.19000 +0.07	67.33	66.79	66.95	1,613,100
05 May 14	67.12000 -0.27	67.53	66.60	67.00	1,373,500
02 May 14	67.39000 -2.54	68.50	67.08	68.50	2,628,700
01 May 14	69.93000 +0.63	70.47	69.07	69.39	1,350,100
30 Apr 14	69.30000 -0.41	69.87	68.77	69.57	1,082,900
29 Apr 14	69.71000 +0.47	69.75	68.95	69.54	756,000
28 Apr 14	69.24000 -0.32	69.88	68.73	69.88	1,050,500
25 Apr 14	69.56000 +0.18	69.98	69.05	69.44	724,500
24 Apr 14	69.38000 -0.04	70.00	69.25	69.59	785,400
23 Apr 14	69.42000 -0.12	69.60	68.70	69.41	787,400
22 Apr 14	69.54000 -0.08	69.88	69.28	69.56	594,000
21 Apr 14	69.62000 +0.11	69.88	69.11	69.47	790,900
17 Apr 14	69.51000 +0.35	69.96	68.70	69.13	1,413,100
16 Apr 14	69.16000 +0.75	69.18	67.95	67.95	1,208,900
15 Apr 14	68.41000 +0.59	68.58	67.50	68.23	1,441,200
14 Apr 14	67.82000 +0.52	67.86	67.15	67.46	1,241,400
11 Apr 14	67.30000 -0.65	67.92	66.87	67.58	1,247,300
10 Apr 14	67.95000 -1.27	69.46	67.53	69.20	1,744,900
09 Apr 14	69.22000 +0.76	69.26	68.24	68.81	1,155,900
08 Apr 14	68.46000 +1.11	68.92	67.61	68.39	2,643,400
07 Apr 14	67.35000 -0.72	68.45	66.81	68.11	2,135,500
04 Apr 14	68.07000 -1.49	70.10	68.03	70.05	1,850,100
03 Apr 14	69.56000 +0.48	69.61	68.76	68.84	3,242,500
02 Apr 14	69.08000 -0.26	69.84	68.67	69.45	1,283,100
01 Apr 14	69.34000 +0.49	69.55	68.71	69.00	3,219,800
31 Mar 14	68.85000 +0.40	69.30	68.52	69.10	1,368,700
28 Mar 14	68.45000 +0.06	69.68	68.18	68.48	1,060,300
27 Mar 14	68.39000 -0.51	68.91	67.76	68.90	1,628,800
26 Mar 14	68.90000 +0.29	70.03	68.88	68.93	2,135,200
25 Mar 14	68.61000 +0.15	69.45	68.33	68.75	1,296,500
24 Mar 14	68.46000 -1.35	70.26	68.20	70.01	744,200
21 Mar 14	69.81000 +0.01	70.68	69.61	70.29	1,523,300
20 Mar 14	69.80000 +0.01	70.37	69.54	69.69	1,047,100
19 Mar 14	69.79000 +0.56	70.14	69.02	69.21	1,215,500
18 Mar 14	69.23000 +0.75	69.38	68.53	68.55	739,100
17 Mar 14	68.48000 +0.28	69.30	68.40	68.40	587,700
14 Mar 14	68.20000 +0.08	68.37	67.53	68.15	921,900
13 Mar 14	68.12000 -0.20	68.50	67.90	68.38	993,400
12 Mar 14	68.32000 -0.37	68.60	68.07	68.30	664,000
11 Mar 14	68.69000 +0.23	69.41	68.40	68.53	798,700
10 Mar 14	68.46000 -0.32	68.77	67.93	68.75	820,500
07 Mar 14	68.78000 +0.03	69.18	68.41	69.12	1,100,900
06 Mar 14	68.75000 +0.38	69.43	68.43	68.55	1,201,500
05 Mar 14	68.37000 -0.38	68.83	68.15	68.77	888,500
04 Mar 14	68.75000 +0.38	69.25	68.30	68.80	2,944,400
03 Mar 14	68.37000 -0.36	68.86	67.63	68.27	1,957,500
28 Feb 14	68.73000 +0.71	70.00	68.25	68.38	1,967,800
27 Feb 14	68.02000 +0.52	68.70	67.77	68.22	1,085,300
26 Feb 14	67.50000 +0.55	68.08	66.71	66.96	1,618,100
25 Feb 14	66.95000 -0.55	67.46	66.12	67.37	2,928,300
24 Feb 14	67.50000 +1.37	68.83	66.04	66.05	2,738,200
21 Feb 14	66.13000 +0.35	66.21	65.11	65.95	1,683,100
20 Feb 14	65.78000 -0.29	66.17	65.39	65.99	1,181,300
19 Feb 14	66.07000 -0.76	67.00	65.84	66.73	1,551,700
18 Feb 14	66.83000 +0.46	67.09	66.15	66.69	1,253,100
14 Feb 14	66.37000 +0.12	66.71	65.96	66.10	1,045,000
13 Feb 14	66.25000 -0.10	66.28	65.02	65.88	2,441,000
12 Feb 14	66.35000 +2.02	68.84	66.30	67.93	4,429,500
11 Feb 14	64.33000 +0.49	64.38	63.15	63.79	3,978,400
10 Feb 14	63.84000 +0.22	64.23	63.50	63.73	3,039,200
07 Feb 14	63.62000 -0.12	64.27	63.50	63.80	1,370,100
06 Feb 14	63.74000 +0.54	63.88	63.24	63.37	699,300
05 Feb 14	63.20000 +0.46	63.46	62.54	62.73	1,226,500
04 Feb 14	62.74000 -0.31	63.40	62.52	63.40	1,593,700
03 Feb 14	63.05000 -1.88	64.95	63.05	64.94	1,512,300
31 Jan 14	64.93000 +0.02	65.35	64.07	64.15	1,173,300
30 Jan 14	64.91000 +1.01	64.98	64.32	64.46	813,500
29 Jan 14	63.90000 -0.42	64.54	63.51	64.00	751,400
28 Jan 14	64.32000 +0.35	64.54	64.00	64.00	725,400
27 Jan 14	63.97000 -0.23	64.27	63.50	64.11	1,042,800
24 Jan 14	64.20000 -1.39	65.37	63.96	65.19	1,228,000
23 Jan 14	65.59000 -0.90	66.23	65.19	66.08	1,444,700
22 Jan 14	66.49000 +1.25	66.76	65.21	65.21	1,813,700
21 Jan 14	65.24000 +0.41	65.55	64.78	65.39	1,973,400
17 Jan 14	64.83000 +0.18	65.24	64.37	64.90	1,971,500
16 Jan 14	64.65000 +0.17	64.96	64.42	64.58	1,526,100
15 Jan 14	64.48000 -0.49	65.00	64.28	65.00	1,176,100
14 Jan 14	64.97000 +0.50	65.20	64.52	65.11	607,700
13 Jan 14	64.47000 -0.27	65.13	64.34	64.70	1,480,100
10 Jan 14	64.74000 -0.90	65.85	64.39	65.85	1,895,700
09 Jan 14	65.64000 +0.20	66.15	65.28	65.84	1,262,300
08 Jan 14	65.44000 +0.24	65.56	64.99	65.15	1,246,800
07 Jan 14	65.20000 +0.40	65.42	64.62	64.88	1,168,300
06 Jan 14	64.80000 +0.33	65.60	64.67	65.08	2,102,000
03 Jan 14	64.47000 -0.31	65.00	64.40	64.71	1,241,000
02 Jan 14	64.78000 +1.41	65.16	63.19	63.36	2,901,900
31 Dec 13	63.37000 +0.08	63.63	63.20	63.57	789,100
30 Dec 13	63.29000 -0.07	63.60	63.05	63.49	589,900
27 Dec 13	63.36000 -0.03	63.72	63.15	63.59	568,500
26 Dec 13	63.39000 +0.14	63.74	63.13	63.31	774,600
24 Dec 13	63.25000 -0.01	63.30	62.99	63.18	493,300
23 Dec 13	63.26000 +0.62	63.39	62.97	63.00	1,440,600
20 Dec 13	62.64000 +0.95	62.76	61.75	61.97	1,929,700
19 Dec 13	61.69000 -0.58	62.15	61.44	62.01	1,440,000
18 Dec 13	62.27000 +2.05	62.29	60.75	61.39	2,153,900
17 Dec 13	60.22000 +0.20	60.23	59.63	59.83	2,048,300
16 Dec 13	60.02000 -0.28	61.12	59.88	60.83	2,869,400
13 Dec 13	60.30000 +0.11	60.97	60.16	60.20	2,346,900
12 Dec 13	60.19000 -0.44	60.89	60.11	60.72	2,270,100
11 Dec 13	60.63000 -0.81	61.73	60.52	61.25	1,430,600
10 Dec 13	61.44000 -0.73	62.90	61.42	62.25	2,060,800
09 Dec 13	62.17000 +3.91	62.78	58.47	58.48	5,655,400
06 Dec 13	58.26000 +1.14	58.27	57.22	57.22	3,246,300
05 Dec 13	57.12000 -0.15	57.30	56.85	57.24	2,787,400
04 Dec 13	57.27000 -1.23	58.31	57.05	58.25	1,980,300
03 Dec 13	58.50000 -0.69	59.20	58.28	59.20	1,727,400
02 Dec 13	59.19000 -0.36	59.67	59.09	59.44	2,109,100
29 Nov 13	59.55000 -0.33	60.20	59.47	59.93	700,000
27 Nov 13	59.88000 -0.70	60.78	59.71	60.59	1,993,900
26 Nov 13	60.58000 -0.97	61.69	60.42	61.42	3,473,200
25 Nov 13	61.55000 +5.01	62.14	59.00	59.02	9,416,800
22 Nov 13	56.54000 -0.35	57.28	56.18	56.92	2,671,500
21 Nov 13	56.89000 -0.95	58.02	56.85	57.85	2,157,400
20 Nov 13	57.84000 -0.46	58.87	57.81	58.72	1,786,800
19 Nov 13	58.30000 -0.97	59.40	58.00	59.30	2,315,000
18 Nov 13	59.27000 +0.38	60.38	59.03	59.15	3,393,900
15 Nov 13	58.89000 +0.20	59.35	58.71	58.93	4,934,200
14 Nov 13	58.69000 +0.39	58.88	58.31	58.50	2,180,600
13 Nov 13	58.30000 -0.13	58.48	57.95	58.42	1,632,600
12 Nov 13	58.43000 +1.47	58.58	56.85	56.94	1,996,600
11 Nov 13	56.96000 +0.66	57.48	56.34	56.60	1,606,500
08 Nov 13	56.30000 +0.54	56.42	55.47	55.86	2,465,700
07 Nov 13	55.76000 +0.73	56.02	55.02	55.03	2,574,800
06 Nov 13	55.03000 -1.50	55.23	52.75	54.55	8,509,100
05 Nov 13	56.53000 -0.22	56.93	56.23	56.71	1,867,100
04 Nov 13	56.75000 +0.18	56.98	56.43	56.65	1,340,000
01 Nov 13	56.57000 +0.36	56.63	55.89	56.20	1,663,300
31 Oct 13	56.21000 +0.23	56.58	56.00	56.09	1,032,200
30 Oct 13	55.98000 -0.51	56.50	55.45	56.50	1,117,800
29 Oct 13	56.49000 +0.26	56.78	56.43	56.45	1,021,000
28 Oct 13	56.23000 +0.79	56.69	55.47	55.47	1,547,700
25 Oct 13	55.44000 -0.38	55.96	55.23	55.91	1,310,500
24 Oct 13	55.82000 -0.25	56.38	55.79	56.23	1,194,600
23 Oct 13	56.07000 -0.71	56.77	56.00	56.77	1,673,700
22 Oct 13	56.78000 -0.22	57.38	56.76	56.95	1,349,300
21 Oct 13	57.00000 -1.06	57.67	56.81	57.67	1,257,600
18 Oct 13	58.06000 +0.20	58.75	57.81	58.19	1,399,200
17 Oct 13	57.86000 +0.02	57.90	57.38	57.75	925,700
16 Oct 13	57.84000 +0.66	58.18	57.36	57.39	940,900
15 Oct 13	57.18000 -0.37	57.75	57.13	57.20	992,400
14 Oct 13	57.55000 -0.40	57.79	57.21	57.59	1,021,600
11 Oct 13	57.95000 -0.17	58.41	57.72	57.90	673,900
10 Oct 13	58.12000 +0.76	58.16	57.61	57.75	933,800
09 Oct 13	57.36000 -0.15	58.16	57.36	57.62	1,085,000
08 Oct 13	57.51000 -0.49	58.41	57.33	57.90	1,151,200
07 Oct 13	58.00000 -0.37	58.39	57.44	57.77	1,028,500
04 Oct 13	58.37000 +0.70	58.95	57.77	57.82	1,342,800
03 Oct 13	57.67000 -0.27	58.20	57.21	57.76	1,228,200
02 Oct 13	57.94000 +0.17	57.96	57.31	57.41	804,000
01 Oct 13	57.77000 +0.87	57.78	56.87	56.89	996,600
30 Sep 13	56.90000 -0.08	56.95	56.26	56.66	935,900
27 Sep 13	56.98000 -0.62	57.51	56.94	57.32	700,800
26 Sep 13	57.60000 +0.23	57.93	57.31	57.48	610,700
25 Sep 13	57.37000 -0.23	57.64	57.31	57.54	1,429,200
24 Sep 13	57.60000 -0.35	58.29	57.56	57.86	1,010,000
23 Sep 13	57.95000 -0.52	58.07	57.29	58.03	893,800
20 Sep 13	58.47000 -0.06	59.13	58.24	58.80	2,823,100
19 Sep 13	58.53000 -0.12	59.00	58.18	58.77	1,435,800
18 Sep 13	58.65000 -0.45	59.18	57.90	59.10	1,780,000
17 Sep 13	59.10000 +2.49	59.44	56.56	56.77	2,932,700
16 Sep 13	56.61000 +0.86	56.87	56.01	56.10	1,645,600
13 Sep 13	55.75000 -0.25	56.14	55.53	55.97	1,151,900
12 Sep 13	56.00000 +0.30	56.04	55.41	55.70	1,071,000
11 Sep 13	55.70000 -0.11	56.13	55.55	55.81	1,206,800
10 Sep 13	55.81000 -0.23	56.46	55.66	56.36	1,097,100
09 Sep 13	56.04000 +0.75	56.08	55.05	55.24	503,500
06 Sep 13	55.29500 -0.48	55.87	54.80	55.72	2,587,400
05 Sep 13	55.77500 +1.06	56.08	54.66	54.66	1,740,600
04 Sep 13	54.72000 +0.43	54.81	54.28	54.41	1,268,000
03 Sep 13	54.29500 +0.54	54.46	53.90	54.37	1,190,200
30 Aug 13	53.75500 -0.25	54.33	53.56	54.00	1,317,000
29 Aug 13	54.01000 +0.00	54.79	53.88	53.92	1,661,400
28 Aug 13	54.01000 -0.36	54.58	53.90	54.38	1,155,800
27 Aug 13	54.37000 -1.06	55.13	54.31	54.97	1,451,000
26 Aug 13	55.42500 +0.24	55.99	55.09	55.18	1,012,600
23 Aug 13	55.18000 +0.19	55.47	54.90	55.17	1,299,800
22 Aug 13	54.98500 -0.26	55.51	54.64	55.35	1,430,000
21 Aug 13	55.24500 -0.73	56.01	55.19	55.77	1,679,600
20 Aug 13	55.97500 +0.40	56.37	55.63	55.74	2,156,600
19 Aug 13	55.57500 -0.47	56.18	55.56	56.00	1,921,400
16 Aug 13	56.05000 -0.60	56.68	55.88	56.53	1,188,400
15 Aug 13	56.65000 -0.65	57.10	56.11	57.00	1,438,200
14 Aug 13	57.30000 -0.03	57.83	57.18	57.35	876,600
13 Aug 13	57.32500 -0.04	57.60	57.10	57.47	931,000
12 Aug 13	57.36500 +0.19	57.55	56.85	57.22	2,141,800
09 Aug 13	57.17500 +0.35	57.65	56.83	56.90	1,950,000
08 Aug 13	56.82500 -0.14	57.25	56.48	57.15	1,504,600
07 Aug 13	56.96500 -1.20	57.53	56.22	57.53	4,447,400
06 Aug 13	58.17000 -0.53	58.97	58.00	58.69	2,851,800
05 Aug 13	58.69500 -0.06	59.22	58.63	58.78	1,339,200
02 Aug 13	58.75000 +0.16	59.07	58.35	58.62	1,489,400
01 Aug 13	58.59000 +0.38	58.66	58.24	58.50	1,293,400
31 Jul 13	58.20500 +0.08	58.67	58.13	58.37	1,091,200
30 Jul 13	58.13000 -0.31	58.72	57.88	58.62	1,275,400
29 Jul 13	58.44000 -0.42	58.97	58.21	58.62	996,000
26 Jul 13	58.86000 +0.08	58.99	58.49	58.69	1,067,800
25 Jul 13	58.78500 -0.01	59.10	58.35	58.50	1,128,800
24 Jul 13	58.79500 -0.42	59.49	58.52	59.29	1,077,600
23 Jul 13	59.21000 -0.10	59.88	58.87	59.65	1,550,800
22 Jul 13	59.30500 +0.33	59.63	58.75	58.84	1,557,600
19 Jul 13	58.98000 +0.32	59.41	58.02	58.25	2,137,800
18 Jul 13	58.66000 -0.53	59.57	58.38	59.41	1,979,600
17 Jul 13	59.19000 +0.21	59.40	58.65	59.22	1,094,800
16 Jul 13	58.98000 -1.15	59.40	58.64	58.95	2,119,000
15 Jul 13	60.13000 -0.49	61.01	60.01	60.83	980,200
12 Jul 13	60.61500 +0.36	60.85	60.04	60.19	1,858,200
11 Jul 13	60.25500 +2.06	60.29	58.57	59.07	3,374,200
10 Jul 13	58.20000 +0.20	58.22	57.76	58.06	2,485,000
09 Jul 13	58.00000 -0.44	58.73	57.85	58.50	1,972,000
08 Jul 13	58.44000 +1.16	58.73	57.54	58.06	3,283,800
05 Jul 13	57.28000 +0.33	57.31	56.58	57.20	2,222,200
03 Jul 13	56.95000 -0.05	57.26	56.15	56.59	2,724,000
02 Jul 13	57.00000 -3.58	58.54	56.71	57.50	10,180,000
01 Jul 13	60.57500 +0.17	61.23	60.51	60.81	2,216,200
28 Jun 13	60.40000 -0.73	61.11	60.06	60.83	1,948,200
27 Jun 13	61.13500 +0.15	61.97	61.06	61.42	1,181,600
26 Jun 13	60.98500 +0.01	62.03	60.94	61.40	894,200
25 Jun 13	60.97500 -0.55	61.82	60.92	61.77	1,134,600
24 Jun 13	61.52000 -0.23	62.19	60.76	61.47	1,433,800
21 Jun 13	61.75000 +0.31	62.76	61.28	62.25	2,176,200
20 Jun 13	61.44500 -1.97	63.09	61.35	62.95	1,646,000
19 Jun 13	63.41000 -1.34	64.70	63.40	64.61	1,223,800
18 Jun 13	64.75000 -0.33	65.22	64.38	65.07	617,800
17 Jun 13	65.08000 +0.67	65.50	64.57	65.00	1,149,000
14 Jun 13	64.41500 -0.51	65.21	64.23	64.89	742,400
13 Jun 13	64.93000 -0.07	65.07	64.18	64.86	1,214,400
12 Jun 13	65.00500 +0.30	65.40	64.81	65.02	1,586,800
11 Jun 13	64.70500 +0.91	64.89	63.10	63.22	1,557,200
10 Jun 13	63.80000 +0.59	63.87	63.00	63.24	995,400
07 Jun 13	63.21000 +0.58	63.52	62.53	62.86	1,290,800
06 Jun 13	62.62500 +1.06	62.72	61.28	61.60	1,508,800
05 Jun 13	61.56000 -0.92	62.60	61.54	62.17	1,348,200
04 Jun 13	62.48000 -0.28	62.88	61.97	62.57	944,800
03 Jun 13	62.75500 +0.72	62.80	61.78	62.15	1,016,000
31 May 13	62.03500 -1.21	63.66	61.99	63.05	1,502,000
30 May 13	63.24000 +0.93	63.53	62.35	62.52	793,200
29 May 13	62.31000 -1.43	63.44	62.09	63.28	1,104,200
28 May 13	63.74000 +1.18	63.92	62.83	62.83	1,346,400
24 May 13	62.56000 -0.22	62.81	62.25	62.54	842,400
23 May 13	62.78000 -0.28	62.97	62.38	62.71	1,037,400
22 May 13	63.05500 -0.25	64.19	62.83	63.35	1,022,200
21 May 13	63.30500 -0.23	63.74	62.81	63.56	1,066,600
20 May 13	63.53500 -0.53	64.18	63.50	64.07	766,000
17 May 13	64.07000 +0.04	64.36	63.72	64.03	1,131,800
16 May 13	64.03000 -1.11	65.11	64.02	65.10	1,110,800
15 May 13	65.14000 -0.32	65.35	64.57	65.35	918,600
14 May 13	65.45500 +0.49	65.59	64.97	65.10	966,200
13 May 13	64.97000 -0.63	65.43	64.36	64.96	2,058,800
10 May 13	65.59500 +1.30	65.67	64.30	64.35	2,148,000
09 May 13	64.29500 -0.39	64.75	63.58	64.73	2,037,400
08 May 13	64.68500 +5.90	64.76	60.26	60.26	5,542,200
07 May 13	58.78000 -0.36	60.23	58.78	59.38	3,362,000
06 May 13	59.14000 +0.48	59.80	58.66	58.81	2,798,200
03 May 13	58.66000 -0.29	59.30	58.58	59.30	6,022,800
02 May 13	58.95000 -0.25	59.82	58.90	59.51	1,521,200
01 May 13	59.20000 -0.13	60.28	58.97	59.33	2,341,200
30 Apr 13	59.32500 -0.18	59.45	58.83	59.42	2,008,200
29 Apr 13	59.51000 -0.59	60.37	58.91	60.02	1,657,000
26 Apr 13	60.09500 -0.33	60.62	59.79	60.55	1,215,000
25 Apr 13	60.42500 -0.54	61.52	60.40	61.15	1,925,400
24 Apr 13	60.96500 -0.54	61.76	60.85	61.59	1,222,600
23 Apr 13	61.51000 +0.34	61.68	60.79	61.44	1,117,800
22 Apr 13	61.16500 -0.15	61.69	60.68	61.42	994,800
19 Apr 13	61.31000 +0.57	61.67	60.81	60.96	1,037,400
18 Apr 13	60.74000 -1.67	62.13	60.62	62.13	1,439,200
17 Apr 13	62.41500 -0.83	63.08	62.20	63.08	798,600
16 Apr 13	63.25000 +1.15	63.74	62.19	62.53	1,006,200
15 Apr 13	62.09500 -1.36	63.67	62.08	63.27	1,096,600
12 Apr 13	63.45500 -0.07	63.47	63.00	63.40	894,600
11 Apr 13	63.52500 +0.86	63.67	62.62	62.69	1,558,200
10 Apr 13	62.67000 -0.19	62.90	62.33	62.88	855,600
09 Apr 13	62.85500 -0.02	63.19	62.64	63.03	1,116,200
08 Apr 13	62.87500 +0.19	62.88	61.87	62.61	934,600
05 Apr 13	62.69000 +0.02	62.90	62.12	62.16	1,378,800
04 Apr 13	62.66500 +0.01	63.12	62.37	62.59	1,539,800
03 Apr 13	62.65500 -0.94	63.87	62.51	63.49	2,702,600
02 Apr 13	63.60000 +3.64	64.37	61.15	61.40	4,284,400
01 Apr 13	59.95500 +0.66	60.06	59.01	59.32	1,735,000
28 Mar 13	59.29500 +0.19	59.38	58.92	59.13	1,241,400
27 Mar 13	59.10000 -0.06	59.29	58.85	58.88	1,254,400
26 Mar 13	59.16000 +0.21	59.34	58.86	58.98	1,568,600
25 Mar 13	58.95000 +0.07	59.32	58.85	59.06	1,292,000
22 Mar 13	58.88500 +0.01	59.24	58.58	58.94	1,014,400
21 Mar 13	58.87000 -0.65	59.42	58.76	59.35	966,600
20 Mar 13	59.52000 +0.58	59.76	59.00	59.10	1,246,400
19 Mar 13	58.94000 +0.30	59.31	58.55	58.61	1,451,800
18 Mar 13	58.64000 -0.46	58.99	58.53	58.86	1,010,400
15 Mar 13	59.10000 -0.18	59.43	58.94	58.94	2,296,000
14 Mar 13	59.27500 +0.68	59.35	58.58	58.60	1,184,400
13 Mar 13	58.60000 -0.08	58.83	58.44	58.81	1,030,800
12 Mar 13	58.68000 -0.52	59.10	58.42	59.10	1,695,800
11 Mar 13	59.20000 -0.16	59.51	59.06	59.36	1,334,400
08 Mar 13	59.36000 -0.10	59.84	59.08	59.70	1,548,600
07 Mar 13	59.45500 -1.52	60.37	59.14	60.37	3,182,800
06 Mar 13	60.97500 -0.70	62.15	60.91	62.15	2,041,800
05 Mar 13	61.67500 +0.77	61.98	61.02	61.10	1,749,200
04 Mar 13	60.90500 +0.89	60.91	59.89	60.00	2,036,400
01 Mar 13	60.01500 +0.20	60.13	59.29	59.61	2,004,400
28 Feb 13	59.81000 +0.68	60.05	58.96	59.28	2,033,000
27 Feb 13	59.13500 +1.02	59.33	58.03	58.03	1,620,200
26 Feb 13	58.11000 +0.40	58.19	57.30	57.92	1,465,400
25 Feb 13	57.71500 -0.31	58.74	57.72	58.27	1,549,000
22 Feb 13	58.02500 +0.23	58.27	57.59	57.92	1,348,200
21 Feb 13	57.80000 -0.29	58.24	57.42	57.97	1,469,400
20 Feb 13	58.09000 +0.14	58.54	57.78	58.03	1,716,800
19 Feb 13	57.95000 -0.78	58.64	56.52	57.24	3,144,000
15 Feb 13	58.73000 -0.88	59.25	58.01	59.25	2,176,800
14 Feb 13	59.60500 +0.24	59.99	58.92	59.94	1,695,400
13 Feb 13	59.37000 +0.15	59.72	59.20	59.24	1,042,200
12 Feb 13	59.21500 -0.19	59.44	58.78	59.40	913,200
11 Feb 13	59.40000 -0.06	59.63	59.10	59.47	620,400
08 Feb 13	59.46000 -0.01	59.92	59.36	59.65	1,268,800
07 Feb 13	59.46500 +0.37	59.54	58.74	59.22	1,214,800
06 Feb 13	59.10000 +0.81	59.13	57.96	58.19	1,836,200
05 Feb 13	58.29000 +0.85	58.33	57.39	57.70	1,727,600
04 Feb 13	57.44500 -0.92	58.34	57.33	58.15	1,143,800
01 Feb 13	58.36000 +0.65	58.38	57.09	57.81	1,662,400
31 Jan 13	57.70500 +0.27	57.94	57.03	57.38	1,582,600
30 Jan 13	57.44000 -0.05	57.65	57.00	57.39	798,600
29 Jan 13	57.49000 +0.67	57.56	56.59	56.69	1,219,400
28 Jan 13	56.82500 -0.44	57.74	56.74	57.40	881,200
25 Jan 13	57.26500 +0.10	57.31	56.68	57.21	862,800
24 Jan 13	57.16500 +0.21	57.32	56.88	56.99	1,263,200
23 Jan 13	56.96000 -0.40	57.40	56.77	57.35	806,000
22 Jan 13	57.36000 +0.74	57.39	56.30	56.56	1,355,000
18 Jan 13	56.61500 +0.29	56.63	56.14	56.44	901,000
17 Jan 13	56.32500 +0.26	56.60	56.15	56.28	1,354,000
16 Jan 13	56.06000 +0.91	56.26	55.15	55.19	2,235,800
15 Jan 13	55.15500 +0.41	55.36	54.42	54.53	1,294,000
14 Jan 13	54.74000 +0.14	55.03	54.46	54.52	945,400
11 Jan 13	54.60000 -0.24	55.34	54.53	55.04	1,625,600
10 Jan 13	54.84000 +0.02	55.13	54.69	54.94	1,159,600
09 Jan 13	54.82000 -0.01	55.15	54.35	54.86	1,715,800
08 Jan 13	54.83500 +0.69	54.85	54.06	54.15	1,544,800
07 Jan 13	54.14500 -0.77	54.90	53.99	54.76	1,727,000
04 Jan 13	54.92000 -0.05	55.15	54.72	55.00	1,068,800
03 Jan 13	54.96500 +0.37	55.19	54.50	54.61	1,734,400
02 Jan 13	54.60000 -0.67	54.76	54.00	54.76	3,435,400
31 Dec 12	55.26500 +0.38	55.31	54.29	54.92	1,385,200
28 Dec 12	54.88000 -0.08	55.29	54.81	54.81	1,069,400
27 Dec 12	54.96500 -0.08	55.28	54.53	55.08	1,445,600
26 Dec 12	55.04500 -0.55	55.58	54.30	55.47	925,400
24 Dec 12	55.59500 -0.37	55.94	55.21	55.94	666,200
21 Dec 12	55.96500 -0.35	56.32	55.47	55.96	2,599,000
20 Dec 12	56.32000 +0.88	56.40	55.26	55.60	2,053,600
19 Dec 12	55.43500 +0.10	55.78	55.21	55.47	1,875,600
18 Dec 12	55.34000 +0.49	55.63	54.51	54.88	2,135,600
17 Dec 12	54.85500 +0.32	54.97	54.51	54.78	1,307,600
14 Dec 12	54.53500 +1.04	55.06	53.58	54.15	2,345,400
13 Dec 12	53.49500 -0.21	53.92	53.33	53.72	1,431,400
12 Dec 12	53.70500 -0.06	54.35	53.54	53.76	1,712,400
11 Dec 12	53.77000 +0.53	54.17	53.26	53.44	2,184,000
10 Dec 12	53.24500 +0.00	53.47	52.78	53.13	2,422,200
07 Dec 12	53.24500 +0.26	53.50	53.08	53.21	2,925,200
06 Dec 12	52.98500 -0.17	53.69	52.62	53.15	4,275,000
05 Dec 12	53.16000 +0.10	53.47	52.23	53.06	4,805,800
04 Dec 12	53.06500 -0.21	53.51	52.74	53.22	4,041,800
03 Dec 12	53.27500 -0.72	54.40	53.12	54.06	3,396,400
30 Nov 12	54.00000 +0.20	54.49	53.22	53.70	5,173,800
29 Nov 12	53.80000 -0.40	54.27	53.28	53.39	5,165,600
28 Nov 12	54.20000 -0.44	54.52	53.17	54.47	4,920,800
27 Nov 12	54.64500 -0.35	55.21	54.38	55.07	4,654,200
26 Nov 12	55.00000 -0.72	56.31	54.37	55.63	2,311,600
23 Nov 12	55.71500 +0.71	55.90	54.89	55.10	1,866,200
21 Nov 12	55.00500 -1.74	56.67	54.63	56.67	4,737,400
20 Nov 12	56.74000 -0.26	57.12	56.40	57.08	2,214,600
19 Nov 12	57.00000 +0.49	57.47	56.74	56.88	1,976,000
16 Nov 12	56.51000 +0.06	57.15	56.30	56.50	2,006,600
15 Nov 12	56.44500 +0.42	56.55	55.80	56.07	1,564,000
14 Nov 12	56.02500 -0.28	56.76	55.85	56.35	1,499,800
13 Nov 12	56.30500 -0.15	56.73	56.26	56.31	1,156,200
12 Nov 12	56.45000 +0.24	56.67	55.92	56.30	1,108,800
09 Nov 12	56.21500 +0.31	56.38	55.70	55.96	1,832,000
08 Nov 12	55.91000 -0.50	56.63	55.69	56.42	2,276,400
07 Nov 12	56.41000 -1.08	57.49	56.40	57.19	2,299,000
06 Nov 12	57.49000 +1.68	58.25	55.72	55.81	2,511,600
05 Nov 12	55.81000 +0.06	56.19	55.53	55.82	1,576,800
02 Nov 12	55.75000 -0.43	56.47	55.74	56.24	1,237,400
01 Nov 12	56.18000 -0.08	57.04	55.88	56.50	1,794,600
31 Oct 12	56.26000 +0.75	57.42	55.78	56.12	2,123,200
26 Oct 12	55.51000 -0.20	56.42	55.04	55.74	1,625,400
25 Oct 12	55.70500 +0.30	56.40	55.30	55.62	1,505,800
24 Oct 12	55.41000 -0.28	56.00	55.33	56.00	1,852,000
23 Oct 12	55.69000 -0.31	56.22	55.58	55.79	1,520,800
22 Oct 12	56.00000 +0.64	56.10	55.42	55.44	1,194,400
19 Oct 12	55.36000 -1.17	56.59	55.17	56.55	2,257,800
18 Oct 12	56.53500 +1.26	56.74	55.23	55.24	1,880,200
17 Oct 12	55.27000 +0.33	55.44	54.69	55.08	1,282,200
16 Oct 12	54.93500 +0.44	55.02	54.32	54.32	1,478,600
15 Oct 12	54.50000 -0.71	55.60	54.44	55.51	2,453,400
12 Oct 12	55.21000 +0.47	55.67	54.83	55.67	1,492,600
11 Oct 12	54.73500 -0.04	55.65	54.58	55.12	1,595,200
10 Oct 12	54.78000 +0.87	55.19	53.72	53.90	2,193,600
09 Oct 12	53.91000 -0.30	54.37	53.51	54.04	1,411,800
08 Oct 12	54.20500 +0.01	54.26	53.71	54.17	1,115,000
05 Oct 12	54.19500 -0.01	54.51	53.69	54.25	1,439,400
04 Oct 12	54.20000 +0.35	54.65	53.53	53.88	2,127,400
03 Oct 12	53.85000 +1.79	53.88	52.02	52.15	2,517,200
02 Oct 12	52.05500 +0.33	52.77	51.87	52.77	1,562,600
01 Oct 12	51.72000 -0.08	52.87	51.43	52.11	2,002,000
28 Sep 12	51.80500 +0.60	51.90	50.80	50.99	1,961,800
27 Sep 12	51.20000 +0.72	51.29	50.44	50.44	1,357,000
26 Sep 12	50.48000 +0.33	50.88	50.06	50.21	1,329,600
25 Sep 12	50.15000 -0.03	50.75	50.10	50.37	1,041,400
24 Sep 12	50.18500 -0.56	51.03	50.12	50.56	1,411,800
21 Sep 12	50.75000 +1.42	50.83	49.45	49.63	4,827,600
20 Sep 12	49.33000 +0.05	49.38	48.80	49.21	1,006,400
19 Sep 12	49.28500 -0.47	49.88	49.27	49.74	1,171,200
18 Sep 12	49.75500 -0.08	49.85	49.48	49.83	1,022,800
17 Sep 12	49.84000 +0.62	50.27	49.01	49.15	1,125,200
14 Sep 12	49.22500 -0.57	50.10	49.08	49.65	1,869,600
13 Sep 12	49.79500 +0.56	50.02	48.93	49.32	1,245,800
12 Sep 12	49.23500 +0.44	49.74	48.81	49.10	1,681,200
11 Sep 12	48.80000 -0.43	49.51	48.38	49.38	2,583,200
10 Sep 12	49.23000 -1.06	50.19	49.04	49.92	1,633,000
07 Sep 12	50.29000 -0.13	50.92	49.79	50.92	1,245,400
06 Sep 12	50.42500 +0.28	50.81	50.06	50.06	1,628,800
05 Sep 12	50.14500 +1.33	51.99	48.97	49.00	4,018,600
04 Sep 12	48.82000 +0.19	48.87	48.12	48.58	1,303,600
31 Aug 12	48.63500 +0.13	48.87	48.36	48.60	571,800
30 Aug 12	48.50000 -0.16	48.69	48.14	48.47	762,400
29 Aug 12	48.66000 -0.09	48.90	48.62	48.76	622,400
28 Aug 12	48.75000 +0.02	48.94	48.58	48.66	1,148,800
27 Aug 12	48.73000 +0.22	48.99	48.53	48.55	1,091,800
24 Aug 12	48.51500 +0.42	48.58	48.05	48.18	808,000
23 Aug 12	48.09000 -0.16	48.31	47.99	48.31	881,400
22 Aug 12	48.25000 +0.24	48.44	47.58	47.97	1,147,200
21 Aug 12	48.00500 -0.99	49.00	47.90	48.99	1,700,400
20 Aug 12	48.99500 +0.18	49.17	48.62	48.90	746,400
17 Aug 12	48.81500 -0.33	49.10	48.46	49.06	1,162,200
16 Aug 12	49.14500 +0.08	49.26	48.89	49.03	800,600
15 Aug 12	49.06500 +0.13	49.42	48.79	48.94	1,138,200
14 Aug 12	48.93500 +0.75	48.94	48.08	48.33	1,363,800
13 Aug 12	48.19000 -0.15	48.26	48.01	48.26	1,112,200
10 Aug 12	48.34000 +0.20	48.38	47.63	48.09	1,192,200
09 Aug 12	48.14000 -0.48	48.90	48.08	48.47	1,394,400
08 Aug 12	48.62000 +0.12	48.74	48.20	48.40	1,172,000
07 Aug 12	48.50000 +0.63	48.64	47.87	48.01	1,858,200
06 Aug 12	47.86500 -1.78	49.75	47.87	49.67	2,731,400
03 Aug 12	49.64500 +0.96	49.69	48.85	49.19	1,041,800
02 Aug 12	48.68500 -0.63	49.82	47.98	49.33	1,887,200
01 Aug 12	49.31500 +0.10	49.31	49.31	49.31	1,429,800
31 Jul 12	49.21000 -0.69	50.26	49.13	49.81	1,933,200
30 Jul 12	49.90000 +0.60	49.94	49.19	49.24	871,800
27 Jul 12	49.30500 +0.44	49.51	48.83	49.08	1,548,800
26 Jul 12	48.86000 +1.01	48.91	47.92	48.48	1,248,400
25 Jul 12	47.85500 +0.45	48.03	47.13	47.40	1,145,200
24 Jul 12	47.40000 -0.16	47.62	47.10	47.62	1,385,000
23 Jul 12	47.56500 -1.03	48.14	47.38	48.08	1,117,600
20 Jul 12	48.60000 -0.60	49.29	48.36	48.99	1,389,800
19 Jul 12	49.19500 -0.13	49.65	48.91	49.38	1,061,800
18 Jul 12	49.32500 -0.46	50.10	49.20	49.58	1,590,600
17 Jul 12	49.78500 +0.33	49.80	49.24	49.71	1,109,800
16 Jul 12	49.45000 -0.04	49.52	49.22	49.50	949,000
13 Jul 12	49.49000 +0.60	49.67	48.88	48.88	1,024,200
12 Jul 12	48.89000 +0.19	49.03	48.32	48.47	1,106,600
11 Jul 12	48.70000 +0.33	48.83	48.22	48.44	1,517,600
10 Jul 12	48.36500 -0.31	48.92	48.22	48.77	708,600
09 Jul 12	48.68000 +0.37	48.79	48.33	48.36	1,030,600
06 Jul 12	48.31500 -0.47	48.53	48.01	48.32	979,600
05 Jul 12	48.78500 -0.07	49.19	48.67	48.88	977,600
03 Jul 12	48.85500 +0.04	49.55	48.71	48.94	1,161,000
02 Jul 12	48.81000 -0.29	49.35	48.59	49.32	2,103,200
29 Jun 12	49.10500 +0.75	49.10	48.45	48.72	1,594,200
28 Jun 12	48.35500 +0.70	48.37	47.24	47.43	1,363,200
27 Jun 12	47.65500 +0.63	48.01	47.08	47.08	1,485,200
26 Jun 12	47.03000 -0.12	47.40	46.74	47.10	1,178,600
25 Jun 12	47.15000 -0.15	47.45	46.92	46.96	1,520,400
22 Jun 12	47.30000 +1.38	47.40	46.22	46.22	2,892,800
21 Jun 12	45.92500 -0.97	47.24	45.84	47.03	2,603,600
20 Jun 12	46.89500 +0.13	47.21	46.53	46.88	2,443,800
19 Jun 12	46.77000 +1.02	46.93	45.90	45.90	2,601,800
18 Jun 12	45.75000 +1.06	45.94	44.41	44.56	1,869,400
15 Jun 12	44.69000 +0.63	44.74	44.01	44.24	1,328,000
14 Jun 12	44.05500 +0.56	44.22	43.42	43.63	1,638,600
13 Jun 12	43.49000 +0.52	43.72	42.60	42.79	1,790,200
12 Jun 12	42.97500 +0.51	43.00	42.33	42.60	1,145,000
11 Jun 12	42.46500 -0.33	43.06	42.42	43.01	1,864,200
08 Jun 12	42.80000 +0.65	42.85	41.90	42.03	2,196,200
07 Jun 12	42.15000 +0.24	43.01	42.03	42.46	3,001,000
06 Jun 12	41.91500 +0.64	41.93	41.06	41.39	1,738,800
05 Jun 12	41.27500 +0.75	41.31	40.17	40.34	1,765,200
04 Jun 12	40.53000 +0.41	40.56	40.01	40.17	1,669,200
01 Jun 12	40.11500 -0.51	40.31	40.01	40.01	1,793,400
31 May 12	40.62500 -0.20	40.88	40.24	40.73	1,852,200
30 May 12	40.82500 -0.52	41.17	40.56	41.13	1,929,600
29 May 12	41.35000 +0.47	41.52	41.13	41.19	1,775,600
25 May 12	40.88000 -0.13	41.52	40.72	40.99	1,723,200
24 May 12	41.01000 +0.81	41.03	40.33	40.42	4,286,000
23 May 12	40.19500 +0.07	40.33	39.60	39.99	3,851,400
22 May 12	40.12500 -2.28	42.60	39.96	42.49	7,053,200
21 May 12	42.40000 +2.00	42.97	38.90	40.18	11,426,200
18 May 12	40.40500 -0.26	40.95	40.28	40.83	1,338,600
17 May 12	40.67000 -0.72	41.64	40.65	41.45	1,273,000
16 May 12	41.38500 +0.27	41.71	41.00	41.17	2,220,800
15 May 12	41.11500 +0.12	41.26	40.87	40.92	1,876,000
14 May 12	40.99500 -0.45	41.40	40.47	41.22	2,729,200
11 May 12	41.44500 -0.64	42.06	41.13	41.89	3,673,000
10 May 12	42.08500 -0.67	42.97	41.99	42.97	2,167,600
09 May 12	42.75500 +0.03	42.95	42.20	42.49	2,676,400
08 May 12	42.72000 +0.40	42.82	41.76	42.22	1,767,800
07 May 12	42.32500 +0.14	42.49	42.03	42.28	1,683,800
04 May 12	42.19000 -0.45	42.63	42.17	42.63	1,550,200
03 May 12	42.64000 -0.57	43.34	42.40	42.99	2,002,400
02 May 12	43.21000 -1.60	44.64	42.56	43.53	3,499,200
01 May 12	44.81500 +0.52	45.04	44.09	44.38	1,782,400
30 Apr 12	44.29000 -0.29	44.63	44.01	44.58	1,343,600
27 Apr 12	44.58500 +0.47	44.76	44.10	44.10	1,257,600
26 Apr 12	44.11500 +0.16	44.18	43.69	43.81	870,200
25 Apr 12	43.96000 +0.76	44.06	43.44	43.45	1,027,200
24 Apr 12	43.19500 +0.08	43.25	42.79	43.12	775,800
23 Apr 12	43.11000 -0.70	43.58	42.99	43.58	1,061,000
20 Apr 12	43.81000 +0.21	43.83	43.55	43.67	1,360,600
19 Apr 12	43.60000 +0.21	43.64	43.17	43.38	939,000
18 Apr 12	43.39000 +0.06	43.50	43.06	43.10	904,800
17 Apr 12	43.32500 +0.53	43.49	42.83	42.92	1,108,200
16 Apr 12	42.79000 -0.09	43.03	42.60	42.99	791,400
13 Apr 12	42.88500 -0.49	43.37	42.78	43.22	764,000
12 Apr 12	43.37000 +0.54	43.50	42.85	42.88	1,364,800
11 Apr 12	42.82500 +0.44	42.90	42.53	42.67	1,286,400
10 Apr 12	42.38000 -0.36	43.05	42.17	42.60	2,190,000
09 Apr 12	42.74500 -0.75	43.07	42.47	43.06	1,272,600
05 Apr 12	43.49500 +0.04	43.56	43.01	43.35	1,625,200
04 Apr 12	43.45000 -1.26	44.22	43.03	44.22	3,630,400
03 Apr 12	44.71000 -0.15	45.02	44.57	44.81	1,049,800
02 Apr 12	44.86000 -0.22	45.05	44.63	45.00	1,041,600
30 Mar 12	45.08500 +0.44	45.21	44.68	44.90	1,498,200
29 Mar 12	44.64000 +0.51	44.90	43.90	43.94	1,328,000
28 Mar 12	44.12500 -0.16	44.65	43.89	44.40	992,800
27 Mar 12	44.28500 +0.06	44.44	43.94	44.36	784,200
26 Mar 12	44.23000 +0.93	44.26	43.43	43.50	985,800
23 Mar 12	43.30000 -0.41	43.74	43.13	43.68	1,095,200
22 Mar 12	43.70500 -0.30	43.84	43.41	43.77	833,400
21 Mar 12	44.00500 +0.23	44.08	43.58	43.73	939,400
20 Mar 12	43.77500 -0.28	43.92	43.60	43.92	581,800
19 Mar 12	44.05500 -0.24	44.44	43.81	44.40	862,000
16 Mar 12	44.29500 +0.33	44.41	44.01	44.07	1,366,400
15 Mar 12	43.96500 +0.01	44.01	43.60	43.99	1,108,400
14 Mar 12	43.96000 +0.37	44.03	43.56	43.65	1,049,400
13 Mar 12	43.59000 +0.47	43.63	42.99	43.25	1,220,600
12 Mar 12	43.12500 +0.01	43.19	42.66	43.10	1,628,600
09 Mar 12	43.11000 -0.79	44.49	43.06	43.97	2,956,800
08 Mar 12	43.90000 +0.62	44.22	43.38	43.53	1,256,400
07 Mar 12	43.28500 +0.36	43.45	42.93	43.00	872,000
06 Mar 12	42.92500 -0.38	43.28	42.80	43.06	1,607,200
05 Mar 12	43.30000 -0.07	43.65	43.22	43.22	1,308,600
02 Mar 12	43.36500 -0.04	43.51	43.19	43.36	1,099,600
01 Mar 12	43.41000 +0.13	43.49	43.14	43.33	913,200
29 Feb 12	43.27500 -0.10	43.53	43.20	43.35	1,423,000
28 Feb 12	43.38000 +0.28	43.49	42.90	43.18	1,111,600
27 Feb 12	43.10500 -0.30	43.44	42.97	43.17	1,666,600
24 Feb 12	43.40000 +0.42	43.50	42.83	42.93	1,303,200
23 Feb 12	42.98500 +0.03	43.01	42.69	42.97	1,459,200
22 Feb 12	42.96000 -0.04	43.08	42.65	43.05	1,971,000
21 Feb 12	43.00000 +0.14	43.31	42.53	42.97	1,790,400
17 Feb 12	42.86000 +0.12	44.45	42.58	44.22	3,054,000
16 Feb 12	42.74000 -0.20	43.01	42.57	42.88	1,404,400
15 Feb 12	42.94500 +0.57	43.74	42.56	43.33	1,625,400
14 Feb 12	42.37500 +0.40	42.47	41.87	41.90	2,200,400
13 Feb 12	41.98000 -0.01	42.17	41.65	42.14	1,352,400
10 Feb 12	41.98500 -0.02	42.01	41.40	41.77	853,800
09 Feb 12	42.00500 +0.16	42.04	41.34	41.91	1,907,800
08 Feb 12	41.85000 -0.05	42.06	41.44	41.98	1,144,400
07 Feb 12	41.89500 -0.22	42.33	41.52	42.03	1,101,000
06 Feb 12	42.11500 +0.16	42.14	41.44	41.76	1,952,400
03 Feb 12	41.96000 +0.52	42.03	41.58	41.79	995,000
02 Feb 12	41.43500 -0.51	41.94	41.24	41.94	1,142,800
01 Feb 12	41.94500 +1.04	42.20	41.17	41.36	1,733,000
31 Jan 12	40.90500 +0.20	41.33	40.77	40.97	1,008,200
30 Jan 12	40.70000 +0.13	40.70	40.00	40.29	1,013,200
27 Jan 12	40.57500 +0.13	40.77	40.33	40.49	1,570,600
26 Jan 12	40.45000 -0.48	41.56	40.26	41.13	1,117,000
25 Jan 12	40.93000 +0.49	41.01	40.00	40.27	1,020,000
24 Jan 12	40.43500 +0.22	40.56	40.08	40.08	676,600
23 Jan 12	40.22000 +0.34	40.29	39.89	39.91	1,660,800
20 Jan 12	39.88500 +0.01	40.64	39.67	39.92	1,527,200
19 Jan 12	39.87500 +0.65	39.99	39.15	39.36	1,382,400
18 Jan 12	39.22500 -0.14	39.50	39.11	39.28	1,040,400
17 Jan 12	39.36500 +0.14	39.74	39.20	39.43	655,600
13 Jan 12	39.22500 -0.22	39.38	38.81	39.19	718,400
12 Jan 12	39.44000 +0.16	39.53	38.99	39.36	1,229,200
11 Jan 12	39.28000 -0.03	39.34	38.90	39.31	1,078,000
10 Jan 12	39.31000 +0.42	39.45	39.11	39.27	1,069,000
09 Jan 12	38.89500 -0.01	39.13	38.65	39.09	979,800
06 Jan 12	38.91000 +0.13	39.27	38.70	38.78	528,800
05 Jan 12	38.78500 +0.12	38.84	38.30	38.49	1,089,600
04 Jan 12	38.66500 +0.10	38.73	38.33	38.53	1,018,800
03 Jan 12	38.56500 +0.66	38.96	38.33	38.65	781,600
30 Dec 11	37.90500 -0.07	38.17	37.90	38.03	525,000
29 Dec 11	37.97500 +0.30	38.03	37.56	37.79	550,600
28 Dec 11	37.67500 -0.53	38.36	37.60	38.28	457,800
27 Dec 11	38.21000 -0.03	38.46	37.99	38.22	482,600
23 Dec 11	38.24500 +0.29	38.25	37.76	38.05	636,400
22 Dec 11	37.95500 +0.48	38.13	37.42	37.63	1,085,000
21 Dec 11	37.47500 +0.13	37.74	37.10	37.37	954,400
20 Dec 11	37.34000 +0.78	37.40	37.01	37.18	1,042,600
19 Dec 11	36.56000 -0.51	37.33	36.44	37.10	926,800
16 Dec 11	37.07500 +0.16	37.49	36.85	37.26	1,412,000
15 Dec 11	36.92000 +0.61	37.20	36.59	36.68	1,345,400
14 Dec 11	36.30500 -0.08	36.53	36.23	36.38	1,168,600
13 Dec 11	36.38000 -0.26	37.22	36.25	36.88	1,524,400
12 Dec 11	36.64000 -0.67	37.26	36.49	37.09	890,000
09 Dec 11	37.30500 +0.35	37.35	36.92	37.15	1,584,800
08 Dec 11	36.96000 -0.75	37.85	36.90	37.58	844,200
07 Dec 11	37.71000 -0.12	37.91	37.18	37.56	1,059,000
06 Dec 11	37.82500 -0.38	38.23	37.63	38.03	1,128,200
05 Dec 11	38.20500 -0.20	39.07	37.68	38.93	2,030,800
02 Dec 11	38.40500 +0.09	38.87	38.32	38.63	1,965,400
01 Dec 11	38.31000 +0.22	38.67	37.98	38.19	2,093,600
30 Nov 11	38.09000 +1.01	38.13	37.47	37.85	2,630,800
29 Nov 11	37.08500 -0.15	37.78	36.93	37.26	1,679,800
28 Nov 11	37.23000 +0.81	37.65	36.94	37.04	1,855,600
25 Nov 11	36.42500 +0.24	36.92	35.90	35.94	907,800
23 Nov 11	36.18000 -0.33	36.42	35.90	36.17	1,842,200
22 Nov 11	36.51500 +0.17	36.69	35.92	36.38	2,720,000
21 Nov 11	36.34000 -0.35	36.47	35.62	35.99	2,348,800
18 Nov 11	36.68500 +1.06	36.80	35.76	35.87	2,872,400
17 Nov 11	35.63000 -1.04	36.57	35.42	36.53	1,951,400
16 Nov 11	36.67500 -0.16	37.40	35.90	36.21	2,168,800
15 Nov 11	36.83000 -0.08	37.11	36.40	36.90	1,183,200
14 Nov 11	36.91500 -0.25	37.18	36.59	36.99	943,000
11 Nov 11	37.17000 +0.47	37.38	36.96	37.06	1,490,200
10 Nov 11	36.69500 +0.35	36.96	36.27	36.63	1,372,000
09 Nov 11	36.34000 -0.89	36.85	36.15	36.22	1,899,600
08 Nov 11	37.23000 +0.18	37.53	36.65	37.30	1,578,000
07 Nov 11	37.05000 +0.06	37.58	36.38	36.90	1,462,800
04 Nov 11	36.98500 +0.23	37.47	35.38	36.35	2,748,600
03 Nov 11	36.76000 +1.69	37.44	35.52	35.65	4,903,400
02 Nov 11	35.07000 +0.96	35.37	34.33	34.60	1,807,800
01 Nov 11	34.11000 -0.89	34.35	33.46	34.04	2,298,600
31 Oct 11	35.00000 -1.35	36.21	34.99	36.21	1,678,000
28 Oct 11	36.35000 +0.70	36.46	35.58	35.78	2,282,200
27 Oct 11	35.64500 +1.24	36.20	35.01	35.15	2,909,600
26 Oct 11	34.40500 +0.41	34.69	33.85	34.52	2,390,400
25 Oct 11	33.99500 -0.41	34.49	33.28	33.59	3,037,400
24 Oct 11	34.40000 -0.20	34.83	33.96	34.51	2,783,400
21 Oct 11	34.60500 +1.11	34.72	33.67	33.97	2,540,800
20 Oct 11	33.49500 +0.12	33.69	33.06	33.24	3,376,800
19 Oct 11	33.37500 +0.68	34.00	32.72	32.72	4,747,800
18 Oct 11	32.69500 +1.88	33.27	31.77	32.50	6,062,000
17 Oct 11	30.82000 -0.71	31.60	30.75	31.20	1,602,200
14 Oct 11	31.53000 +0.08	32.01	31.32	31.94	1,993,000
13 Oct 11	31.45000 -0.33	31.98	30.97	31.72	2,102,800
12 Oct 11	31.78000 -0.13	32.49	31.76	32.13	1,843,600
11 Oct 11	31.91000 +0.39	32.08	31.38	31.45	1,851,600
10 Oct 11	31.52500 +0.68	31.76	31.19	31.45	3,100,400
07 Oct 11	30.84500 -1.39	32.26	30.75	32.23	3,367,600
06 Oct 11	32.23500 +0.91	32.28	30.66	31.18	2,633,600
05 Oct 11	31.33000 +0.84	31.48	30.24	30.73	2,751,200
04 Oct 11	30.48500 +0.17	30.65	29.57	29.87	3,200,000
03 Oct 11	30.32000 -1.01	31.42	30.25	31.10	4,184,200
30 Sep 11	31.33500 -0.13	32.61	30.90	30.95	4,865,000
29 Sep 11	31.46500 -3.03	34.02	29.81	33.99	12,025,800
28 Sep 11	34.49000 -1.26	35.77	34.45	35.72	2,179,000
27 Sep 11	35.75500 +1.09	36.42	34.96	35.37	3,219,000
26 Sep 11	34.67000 +0.70	34.72	33.65	34.14	2,273,800
23 Sep 11	33.97000 -0.61	34.65	33.78	34.38	3,196,400
22 Sep 11	34.58000 -1.60	35.65	34.34	35.47	3,509,800
21 Sep 11	36.18500 -0.52	37.24	36.17	36.77	2,592,800
20 Sep 11	36.71000 +0.22	37.38	36.42	36.66	1,984,000
19 Sep 11	36.48500 +0.01	36.74	35.63	36.04	2,264,000
16 Sep 11	36.47500 -0.53	37.24	36.28	37.17	3,160,600
15 Sep 11	37.00500 +0.50	37.04	36.10	36.90	2,901,200
14 Sep 11	36.51000 +0.57	37.08	35.45	36.15	1,731,200
13 Sep 11	35.93500 +0.05	36.05	35.42	35.90	2,107,200
12 Sep 11	35.89000 +0.21	35.95	35.08	35.28	1,924,000
09 Sep 11	35.68000 -1.00	36.49	35.46	36.46	2,243,800
08 Sep 11	36.68000 -0.69	37.49	36.64	37.10	1,724,600
07 Sep 11	37.37500 +1.35	37.51	36.27	36.28	2,265,400
06 Sep 11	36.02000 +0.34	36.21	34.60	34.76	1,892,400
02 Sep 11	35.68000 -0.97	36.56	35.60	36.12	1,981,800
01 Sep 11	36.65000 -0.14	37.67	36.60	36.87	1,603,200
31 Aug 11	36.79000 -0.20	37.53	36.46	37.17	1,900,800
30 Aug 11	36.99000 -0.09	37.26	36.56	36.84	1,259,200
29 Aug 11	37.08000 +1.11	37.15	36.17	36.25	1,855,000
26 Aug 11	35.97000 +1.20	35.98	33.86	34.55	2,273,200
25 Aug 11	34.77000 -1.02	36.06	34.63	36.00	2,822,800
24 Aug 11	35.79000 -0.06	35.95	35.12	35.72	1,988,200
23 Aug 11	35.85000 +1.20	35.87	34.40	34.79	3,442,000
22 Aug 11	34.64500 -0.17	35.45	34.52	35.45	1,848,000
19 Aug 11	34.82000 -0.47	35.65	34.63	34.85	3,144,200
18 Aug 11	35.29500 -1.43	36.18	34.99	36.17	2,534,400
17 Aug 11	36.72000 -0.32	37.57	36.60	37.19	1,436,600
16 Aug 11	37.04500 -0.29	37.68	36.81	37.15	2,663,600
15 Aug 11	37.33000 +0.95	37.49	36.53	36.62	2,469,000
12 Aug 11	36.38500 +0.18	36.85	36.08	36.37	3,338,200
11 Aug 11	36.20000 +0.76	36.63	35.37	35.51	4,927,200
10 Aug 11	35.43500 -1.75	37.08	35.37	36.72	2,904,600
09 Aug 11	37.18500 +1.40	37.21	35.19	36.12	3,708,600
08 Aug 11	35.79000 -3.35	39.01	35.40	38.15	6,294,200
05 Aug 11	39.14000 +0.24	39.70	38.31	39.18	4,900,800
04 Aug 11	38.90500 -0.31	41.96	38.69	41.39	7,629,000
03 Aug 11	39.21500 -0.65	40.37	38.90	39.85	3,681,200
02 Aug 11	39.86000 +0.03	40.56	39.50	39.52	3,154,000
01 Aug 11	39.83500 -1.94	41.94	39.38	41.94	4,685,400
29 Jul 11	41.77000 +0.24	42.12	41.10	41.49	2,736,600
28 Jul 11	41.53000 +0.20	41.74	41.17	41.50	1,967,600
27 Jul 11	41.32500 -0.76	41.90	41.27	41.90	1,186,000
26 Jul 11	42.08500 -0.37	42.42	41.94	42.24	1,028,800
25 Jul 11	42.45000 -0.49	42.86	42.44	42.71	938,800
22 Jul 11	42.94500 -0.40	43.43	42.90	43.26	726,400
21 Jul 11	43.35000 +0.18	43.89	43.29	43.40	1,309,600
20 Jul 11	43.17000 -0.14	43.44	42.90	43.19	652,200
19 Jul 11	43.30500 +0.38	43.88	43.10	43.52	1,252,800
18 Jul 11	42.92500 -0.63	43.58	42.67	43.48	1,272,600
15 Jul 11	43.55000 +0.05	43.78	43.31	43.64	913,200
14 Jul 11	43.50000 -0.10	43.90	43.40	43.60	737,200
13 Jul 11	43.59500 -0.16	44.13	43.44	43.87	708,000
12 Jul 11	43.76000 +0.26	44.06	43.56	43.56	876,200
11 Jul 11	43.50000 -0.83	44.08	43.38	43.99	1,135,400
08 Jul 11	44.33500 -0.35	44.50	43.95	44.50	904,600
07 Jul 11	44.68000 +0.43	44.88	44.29	44.47	1,064,800
06 Jul 11	44.25000 +0.22	44.35	43.81	44.04	919,000
05 Jul 11	44.02500 +0.43	44.51	43.76	43.76	1,959,600
01 Jul 11	43.60000 +0.29	43.74	43.10	43.33	1,688,400
30 Jun 11	43.30500 +0.53	43.37	42.86	42.86	1,034,600
29 Jun 11	42.77000 +0.01	42.90	42.51	42.90	1,177,400
28 Jun 11	42.75500 +0.31	43.05	42.44	42.45	1,528,200
27 Jun 11	42.44500 +0.47	42.51	41.69	41.89	1,773,600
24 Jun 11	41.98000 -0.22	43.08	41.45	42.17	3,662,800
23 Jun 11	42.19500 -0.31	42.35	41.50	42.12	1,515,800
22 Jun 11	42.51000 +0.14	42.71	42.16	42.19	1,831,600
21 Jun 11	42.37000 -0.10	42.75	42.28	42.67	1,511,200
20 Jun 11	42.47000 +0.44	42.54	42.03	42.03	1,819,800
17 Jun 11	42.03500 -0.08	42.55	41.97	42.35	1,729,400
16 Jun 11	42.11500 +0.51	42.35	41.68	41.77	1,879,000
15 Jun 11	41.60500 -0.31	42.03	41.47	41.69	1,057,800
14 Jun 11	41.91500 +0.32	41.96	41.52	41.85	1,128,600
13 Jun 11	41.59500 +0.08	41.90	41.56	41.63	937,400
10 Jun 11	41.51500 -0.49	41.94	41.41	41.86	1,046,400
09 Jun 11	42.01000 +0.38	42.22	41.54	41.58	1,145,800
08 Jun 11	41.63000 +0.28	41.75	41.26	41.40	1,540,600
07 Jun 11	41.35000 -0.12	41.73	41.35	41.54	1,216,800
06 Jun 11	41.46500 -0.38	41.72	41.36	41.71	1,157,400
03 Jun 11	41.85000 -0.36	42.06	41.52	41.85	1,776,000
02 Jun 11	42.21000 +0.26	42.27	41.74	41.94	1,341,400
01 Jun 11	41.95000 -0.08	42.15	41.85	41.98	1,531,200
31 May 11	42.02500 +0.22	42.14	41.87	42.14	2,275,200
27 May 11	41.81000 -0.16	42.04	41.67	42.04	1,249,400
26 May 11	41.97000 +0.25	42.13	41.44	41.61	1,731,800
25 May 11	41.72500 -0.10	41.94	41.60	41.69	1,686,000
24 May 11	41.82500 -0.42	42.35	41.83	42.33	1,044,600
23 May 11	42.24500 -0.57	42.48	41.69	42.46	1,429,200
20 May 11	42.81000 -0.53	43.44	42.64	43.44	1,357,600
19 May 11	43.34500 +0.02	43.54	43.15	43.42	879,400
18 May 11	43.32500 +0.31	43.48	43.00	43.02	1,110,600
17 May 11	43.02000 +0.33	43.08	42.42	42.60	1,433,800
16 May 11	42.69500 -0.10	43.01	42.31	42.70	1,002,000
13 May 11	42.79500 -0.52	43.35	42.66	43.31	1,433,800
12 May 11	43.31000 +0.44	43.42	42.67	42.78	2,451,400
11 May 11	42.87500 +0.15	42.97	42.49	42.72	1,381,600
10 May 11	42.72000 +0.82	42.88	41.97	42.10	2,966,000
09 May 11	41.90000 -0.28	42.28	41.67	42.15	2,531,000
06 May 11	42.18000 -0.06	42.75	41.85	42.31	2,186,400
05 May 11	42.23500 -0.47	42.85	41.94	42.60	2,732,400
04 May 11	42.70000 -0.25	43.13	42.58	42.99	1,993,400
03 May 11	42.95000 -1.63	44.50	42.30	44.49	6,721,400
02 May 11	44.58500 +0.54	44.79	44.11	44.24	3,609,600
29 Apr 11	44.04500 -0.05	44.18	43.90	44.07	1,890,000
28 Apr 11	44.09000 +0.17	44.10	43.71	43.92	1,974,600
27 Apr 11	43.92500 +0.01	44.08	43.65	44.03	2,242,800
26 Apr 11	43.91000 -0.08	44.49	43.85	44.05	1,549,800
25 Apr 11	43.98500 +0.13	44.17	43.60	43.84	1,052,000
21 Apr 11	43.86000 +0.17	44.06	43.67	43.79	3,079,600
20 Apr 11	43.69500 +0.31	44.08	43.51	43.75	1,354,600
19 Apr 11	43.38500 +0.32	43.42	42.84	43.08	1,500,400
18 Apr 11	43.06000 -0.46	43.25	42.67	43.18	1,202,000
15 Apr 11	43.52000 +0.05	43.88	43.37	43.60	1,700,600
14 Apr 11	43.47500 +0.13	43.55	42.97	43.17	1,388,800
13 Apr 11	43.35000 +0.13	43.49	43.08	43.31	1,399,600
12 Apr 11	43.22000 -0.09	43.74	43.08	43.28	1,251,600
11 Apr 11	43.31500 -0.02	43.45	42.95	43.24	1,339,000
08 Apr 11	43.33500 -0.15	43.89	43.17	43.73	1,122,000
07 Apr 11	43.48000 +0.01	43.76	43.25	43.40	1,045,000
06 Apr 11	43.46500 +0.33	43.53	43.25	43.25	1,266,400
05 Apr 11	43.13500 -0.25	43.42	43.10	43.38	1,518,000
04 Apr 11	43.38500 +0.12	44.04	43.10	43.47	2,013,400
01 Apr 11	43.26500 +0.51	43.67	42.80	43.03	2,269,200
31 Mar 11	42.75500 +0.69	42.94	41.99	41.99	2,098,600
30 Mar 11	42.06500 +0.56	42.16	41.49	41.67	1,079,800
29 Mar 11	41.50500 +0.00	41.51	41.17	41.35	1,244,200
28 Mar 11	41.50500 -0.08	41.88	41.49	41.65	878,000
25 Mar 11	41.59000 +0.17	41.85	41.42	41.50	834,200
24 Mar 11	41.42000 -0.02	41.53	41.07	41.52	1,349,600
23 Mar 11	41.43500 +0.63	41.69	40.62	40.67	2,071,600
22 Mar 11	40.81000 +0.95	41.01	39.88	40.15	2,016,400
21 Mar 11	39.86000 -0.02	40.30	39.60	40.26	1,422,400
18 Mar 11	39.88500 -0.40	40.65	39.79	40.58	2,126,400
17 Mar 11	40.28000 +0.59	40.46	39.88	40.26	1,850,000
16 Mar 11	39.68500 -0.58	40.35	39.50	40.17	2,031,200
15 Mar 11	40.26500 -0.51	40.51	39.88	40.22	2,062,000
14 Mar 11	40.78000 -0.11	40.96	40.46	40.72	1,177,200
11 Mar 11	40.89000 +0.44	41.06	40.18	40.35	1,634,600
10 Mar 11	40.44500 -0.72	40.96	40.29	40.96	1,999,600
09 Mar 11	41.16000 -0.40	41.53	41.15	41.50	1,421,600
08 Mar 11	41.56000 +0.32	41.85	41.37	41.37	1,490,600
07 Mar 11	41.24000 -0.64	42.22	41.00	41.98	1,656,400
04 Mar 11	41.88000 +1.48	42.32	40.43	40.46	3,768,400
03 Mar 11	40.40000 +0.08	40.80	40.29	40.71	1,282,200
02 Mar 11	40.32500 +0.56	40.51	39.58	39.71	1,319,000
01 Mar 11	39.76500 +0.08	40.15	39.65	39.76	1,485,400
28 Feb 11	39.68500 +0.40	39.69	39.20	39.38	1,802,800
25 Feb 11	39.29000 +0.53	39.31	38.88	38.90	910,200
24 Feb 11	38.76000 -0.05	39.03	38.54	38.74	1,389,400
23 Feb 11	38.80500 -0.35	39.23	38.52	39.19	1,724,800
22 Feb 11	39.15500 -0.68	39.75	39.10	39.44	1,322,400
18 Feb 11	39.83500 -0.19	40.21	39.72	40.03	1,954,400
17 Feb 11	40.02000 -0.03	40.04	39.60	39.83	1,512,000
16 Feb 11	40.05000 +0.49	40.16	39.59	39.63	1,822,000
15 Feb 11	39.55500 +0.28	39.60	38.75	39.03	1,920,600
14 Feb 11	39.28000 +0.02	39.37	38.83	39.24	2,300,800
11 Feb 11	39.25500 +1.17	39.85	38.44	38.51	3,085,000
10 Feb 11	38.08500 +0.09	38.10	37.72	37.89	1,039,400
09 Feb 11	37.99500 -0.39	38.33	37.85	38.25	1,203,200
08 Feb 11	38.38000 +0.40	38.38	37.99	38.04	1,129,800
07 Feb 11	37.98000 -0.30	38.62	37.92	38.32	1,160,400
04 Feb 11	38.28000 +0.85	39.14	38.05	38.11	2,122,600
03 Feb 11	37.43000 +0.13	37.58	36.98	37.21	922,600
02 Feb 11	37.30500 -0.07	37.46	37.24	37.35	791,600
01 Feb 11	37.37500 +0.45	37.69	37.03	37.06	1,567,600
31 Jan 11	36.92500 -0.22	37.42	36.78	37.15	1,929,200
28 Jan 11	37.14000 -0.51	37.78	36.96	37.66	1,454,200
27 Jan 11	37.65500 +0.90	38.05	36.67	36.76	2,636,800
26 Jan 11	36.75500 +0.04	36.88	36.49	36.72	1,377,800
25 Jan 11	36.71500 +1.38	37.10	35.34	35.41	2,752,000
24 Jan 11	35.33500 -0.01	35.59	35.17	35.38	743,000
21 Jan 11	35.35000 -0.07	35.71	35.13	35.62	2,195,000
20 Jan 11	35.42000 -0.15	35.72	35.26	35.52	1,337,000
19 Jan 11	35.56500 -0.07	35.76	35.29	35.47	1,295,800
18 Jan 11	35.63000 +0.03	35.71	35.16	35.51	2,846,800
14 Jan 11	35.60500 +0.50	35.65	35.03	35.05	2,117,600
13 Jan 11	35.10500 +0.25	35.10	34.78	34.85	950,200
12 Jan 11	34.85500 -0.15	35.06	34.56	35.06	1,180,400
11 Jan 11	35.00000 +0.31	35.21	34.75	34.83	951,000
10 Jan 11	34.69500 +0.08	34.73	34.42	34.47	1,217,200
07 Jan 11	34.61000 +0.08	34.72	34.07	34.53	1,295,400
06 Jan 11	34.53500 -0.19	34.92	34.51	34.72	1,847,200
05 Jan 11	34.73000 -0.43	35.15	34.69	35.08	1,959,200
04 Jan 11	35.16000 +0.51	35.21	34.55	34.81	2,047,200
03 Jan 11	34.65500 -0.09	35.18	34.62	34.94	1,857,600
31 Dec 10	34.74500 -0.15	34.96	34.67	34.83	809,400
30 Dec 10	34.89500 +0.38	35.01	34.53	34.53	1,061,000
29 Dec 10	34.52000 -0.22	34.76	34.52	34.75	1,204,200
28 Dec 10	34.73500 -0.03	34.78	34.40	34.76	975,800
27 Dec 10	34.76500 +0.06	34.92	34.53	34.71	623,000
23 Dec 10	34.71000 -0.32	35.02	34.69	34.92	544,200
22 Dec 10	35.02500 +0.36	35.10	34.57	34.64	1,317,800
21 Dec 10	34.67000 +0.10	35.06	34.63	34.67	1,878,600
20 Dec 10	34.57000 -0.44	35.23	34.43	35.17	1,334,200
17 Dec 10	35.00500 +0.15	35.19	34.56	34.76	2,463,400
16 Dec 10	34.85500 -0.51	35.36	34.58	35.30	3,123,200
15 Dec 10	35.37000 -0.28	36.13	35.31	35.60	1,589,800
14 Dec 10	35.64500 +0.28	35.69	35.24	35.25	1,265,000
13 Dec 10	35.36000 -0.30	35.83	35.18	35.69	2,003,000
10 Dec 10	35.66000 -0.14	36.54	35.62	36.15	2,215,400
09 Dec 10	35.80000 -0.05	36.08	35.67	35.87	1,712,200
08 Dec 10	35.84500 -0.26	36.19	35.73	36.08	1,872,600
07 Dec 10	36.10500 -0.60	36.94	35.99	36.84	2,067,600
06 Dec 10	36.70000 -0.34	37.09	36.69	37.04	778,600
03 Dec 10	37.04500 -0.01	37.08	36.79	36.96	1,486,200
02 Dec 10	37.05500 +0.03	37.25	36.96	37.01	1,522,400
01 Dec 10	37.02000 +0.67	37.31	36.67	36.67	1,105,800
30 Nov 10	36.35000 +0.21	36.58	35.78	35.99	1,589,000
29 Nov 10	36.14000 -0.08	36.33	35.76	36.10	943,800
26 Nov 10	36.21500 -0.26	36.47	36.19	36.34	427,600
24 Nov 10	36.47000 +0.30	36.65	36.19	36.19	1,893,400
23 Nov 10	36.17500 -0.47	36.33	36.01	36.33	1,143,400
22 Nov 10	36.64000 +0.09	36.84	36.38	36.51	2,512,800
19 Nov 10	36.55000 +0.39	36.75	36.11	36.19	1,538,400
18 Nov 10	36.16000 +0.48	36.33	35.82	35.90	2,010,600
17 Nov 10	35.68000 +0.06	36.19	35.46	35.60	3,177,200
16 Nov 10	35.62500 -0.39	36.15	35.45	35.88	2,351,400
15 Nov 10	36.01500 -0.43	36.44	36.01	36.44	1,665,600
12 Nov 10	36.44500 -0.36	36.71	36.42	36.71	1,600,600
11 Nov 10	36.80500 +0.77	36.83	35.81	35.83	1,626,800
10 Nov 10	36.03500 -0.01	36.06	35.56	36.01	1,817,400
09 Nov 10	36.05000 +0.03	36.30	35.93	36.01	1,718,000
08 Nov 10	36.01500 +0.13	36.10	35.76	35.84	1,153,400
05 Nov 10	35.88500 -0.28	36.36	35.20	35.50	807,992
04 Nov 10	36.16500 +0.14	36.39	35.79	36.17	2,388,000
03 Nov 10	36.03000 -0.67	36.78	35.83	36.67	1,476,600
02 Nov 10	36.70000 +0.37	36.89	36.40	36.50	1,604,200
01 Nov 10	36.33500 +0.46	36.51	36.03	36.03	1,557,400
29 Oct 10	35.87500 +0.29	36.17	35.44	35.49	1,312,000
28 Oct 10	35.58500 +0.17	35.67	35.35	35.57	1,190,400
27 Oct 10	35.41000 -0.24	35.74	35.21	35.44	1,608,200
26 Oct 10	35.64500 -0.24	35.80	35.42	35.69	1,471,000
25 Oct 10	35.88500 +0.06	36.18	35.77	36.01	1,198,200
22 Oct 10	35.82500 -0.13	36.04	35.76	35.94	1,598,000
21 Oct 10	35.96000 -0.17	36.48	35.47	36.07	2,204,400
20 Oct 10	36.13000 +0.51	36.23	35.35	35.63	2,019,200
19 Oct 10	35.61500 -0.60	36.07	35.45	35.90	1,815,400
18 Oct 10	36.21500 +0.06	36.30	35.47	36.10	2,712,400
15 Oct 10	36.15000 +0.33	36.25	35.82	36.04	1,731,000
14 Oct 10	35.82000 +0.41	36.03	35.40	35.51	1,737,400
13 Oct 10	35.41000 -0.01	35.56	35.33	35.45	2,657,200
12 Oct 10	35.41500 -0.55	35.72	35.25	35.28	2,778,400
11 Oct 10	35.96500 -0.10	36.07	35.61	36.06	2,069,000
08 Oct 10	36.07000 +0.26	36.16	35.79	35.88	2,263,600
07 Oct 10	35.80500 +1.04	35.96	34.79	34.81	3,964,800
06 Oct 10	34.76500 +0.16	34.83	34.50	34.56	2,315,400
05 Oct 10	34.60500 +0.49	34.71	34.19	34.43	2,813,800
04 Oct 10	34.12000 -0.32	34.44	33.94	34.44	1,810,800
01 Oct 10	34.43500 -0.08	34.99	34.30	34.58	2,566,400
30 Sep 10	34.51500 +0.04	34.71	34.28	34.62	2,581,200
29 Sep 10	34.47500 +0.23	34.69	34.08	34.19	4,090,400
28 Sep 10	34.24000 +0.55	34.28	33.66	33.77	2,274,200
27 Sep 10	33.69000 -0.13	33.94	33.68	33.85	1,726,600
24 Sep 10	33.81500 +0.67	34.22	33.39	33.42	2,474,600
23 Sep 10	33.14500 +0.10	33.54	32.56	32.79	2,198,800
22 Sep 10	33.04500 -0.23	33.22	32.88	33.22	1,412,200
21 Sep 10	33.27000 +0.28	33.72	32.94	33.06	2,550,200
20 Sep 10	32.99500 +0.53	33.09	32.53	32.61	1,048,200
17 Sep 10	32.46500 +0.11	32.71	32.30	32.47	1,528,600
16 Sep 10	32.35500 -0.28	32.65	32.15	32.53	1,551,000
15 Sep 10	32.63000 +1.03	32.63	31.67	31.67	2,555,200
14 Sep 10	31.60000 -0.69	32.38	31.53	32.22	3,421,600
13 Sep 10	32.29000 -0.23	32.81	32.12	32.67	1,419,600
10 Sep 10	32.52000 +0.07	32.62	32.33	32.44	786,200
09 Sep 10	32.45000 +0.13	32.69	32.42	32.59	1,305,600
08 Sep 10	32.32000 +0.06	32.42	32.08	32.21	1,144,000
07 Sep 10	32.26500 +0.11	32.63	31.91	32.11	1,756,800
03 Sep 10	32.15000 +0.16	32.25	32.00	32.10	1,935,000
02 Sep 10	31.99500 +0.06	32.16	31.72	32.10	2,544,000
01 Sep 10	31.94000 -0.37	32.73	31.81	32.52	3,146,200
31 Aug 10	32.31000 -0.31	32.53	32.13	32.50	2,495,800
30 Aug 10	32.62000 -0.10	32.90	32.60	32.67	1,590,600
27 Aug 10	32.72000 +0.67	32.77	32.10	32.15	1,860,000
26 Aug 10	32.05000 -0.33	32.51	31.87	32.51	1,708,000
25 Aug 10	32.38000 +0.28	32.63	31.93	31.97	2,140,800
24 Aug 10	32.10000 +0.02	32.26	31.83	31.92	2,494,800
23 Aug 10	32.07500 +0.17	32.30	31.98	32.06	981,400
20 Aug 10	31.91000 +0.08	31.99	31.56	31.61	1,027,000
19 Aug 10	31.83500 -0.48	32.33	31.60	32.33	1,418,400
18 Aug 10	32.31500 -0.07	32.45	32.19	32.31	1,408,600
17 Aug 10	32.38000 +0.23	32.56	32.22	32.22	1,610,400
16 Aug 10	32.15000 +0.11	32.25	31.75	31.84	1,355,800
13 Aug 10	32.04000 +0.15	32.14	31.79	31.85	1,305,800
12 Aug 10	31.89500 +0.37	31.96	31.10	31.19	1,636,800
11 Aug 10	31.52500 -0.30	31.62	31.27	31.44	2,469,000
10 Aug 10	31.82500 +0.02	31.97	31.39	31.39	1,799,400
09 Aug 10	31.80500 +0.00	32.04	31.60	31.84	1,645,800
06 Aug 10	31.81000 +0.22	31.87	31.27	31.40	2,025,400
05 Aug 10	31.59500 +0.79	31.97	30.65	30.65	3,276,200
04 Aug 10	30.80500 +0.26	30.92	30.40	30.67	2,297,000
03 Aug 10	30.55000 +1.60	31.22	29.23	29.23	7,352,200
02 Aug 10	28.94500 +0.28	29.39	28.67	29.10	3,078,200
30 Jul 10	28.66000 -0.61	29.11	28.63	28.99	5,186,800
29 Jul 10	29.27000 -0.36	30.07	29.26	29.75	2,229,200
28 Jul 10	29.63500 -0.63	30.31	29.45	30.20	3,331,800
27 Jul 10	30.26000 -0.17	31.43	30.14	30.58	5,370,800
26 Jul 10	30.43000 +2.01	30.55	28.50	28.64	4,422,400
23 Jul 10	28.41500 -0.59	29.03	28.29	28.98	5,729,000
22 Jul 10	29.00500 -0.19	29.65	28.88	29.45	2,987,000
21 Jul 10	29.19500 -0.83	30.09	29.04	30.09	2,580,200
20 Jul 10	30.02500 +0.13	30.02	29.52	29.58	1,435,000
19 Jul 10	29.90000 -0.10	30.25	29.79	30.14	1,306,400
16 Jul 10	30.00000 -0.61	30.59	29.95	30.41	2,019,400
15 Jul 10	30.61500 -0.05	31.03	30.41	30.71	2,759,200
14 Jul 10	30.66500 -0.09	30.99	30.44	30.65	1,793,200
13 Jul 10	30.76000 +0.51	30.89	30.26	30.42	2,485,200
12 Jul 10	30.25000 +0.18	30.32	30.00	30.00	1,272,000
09 Jul 10	30.06500 +0.08	30.15	29.84	30.01	2,002,400
08 Jul 10	29.98500 -0.39	30.70	29.83	30.50	3,629,400
07 Jul 10	30.38000 +0.18	30.39	29.98	30.22	3,085,600
06 Jul 10	30.19500 -0.35	30.90	29.85	30.90	6,207,400
02 Jul 10	30.55000 -0.31	30.90	30.34	30.89	1,589,800
01 Jul 10	30.86000 -0.36	31.27	30.33	31.26	2,075,400
30 Jun 10	31.22000 -0.15	31.72	31.17	31.36	2,106,400
29 Jun 10	31.36500 -0.50	31.73	31.25	31.59	1,722,000
28 Jun 10	31.86500 +0.20	32.01	31.39	31.80	1,185,000
25 Jun 10	31.66000 +0.28	31.87	31.20	31.42	2,309,800
24 Jun 10	31.37500 -0.25	31.65	31.31	31.48	1,283,000
23 Jun 10	31.62000 -0.18	31.76	31.25	31.65	1,542,400
22 Jun 10	31.80500 -0.65	32.51	31.73	32.46	1,315,000
21 Jun 10	32.46000 -0.85	33.48	32.31	33.39	2,163,200
18 Jun 10	33.31500 +0.02	33.53	33.25	33.25	2,699,000
17 Jun 10	33.29000 +0.39	33.31	32.79	32.94	1,727,200
16 Jun 10	32.90500 +0.10	32.92	32.42	32.55	2,391,200
15 Jun 10	32.80000 +0.20	32.87	32.62	32.67	2,069,600
14 Jun 10	32.59500 +0.24	32.78	32.44	32.49	1,886,200
11 Jun 10	32.36000 +0.43	32.36	31.75	31.84	1,773,400
10 Jun 10	31.93000 +0.76	31.98	31.45	31.56	1,534,800
09 Jun 10	31.16500 -0.17	31.64	31.07	31.50	2,274,800
08 Jun 10	31.34000 +0.02	31.92	31.07	31.38	2,878,800
07 Jun 10	31.32000 -0.16	31.91	31.30	31.55	2,305,800
04 Jun 10	31.48000 -1.21	32.35	31.40	32.29	2,599,600
03 Jun 10	32.69000 +0.30	32.83	32.42	32.48	3,628,200
02 Jun 10	32.39000 +0.89	32.41	31.53	31.66	4,009,000
01 Jun 10	31.50000 -0.22	32.07	31.33	31.40	3,508,600
28 May 10	31.71500 +0.13	31.85	31.45	31.52	3,763,400
27 May 10	31.58500 +1.30	31.61	30.69	30.69	3,069,800
26 May 10	30.28000 -0.16	30.76	30.27	30.65	1,927,600
25 May 10	30.44500 +0.23	30.44	29.48	29.69	3,642,600
24 May 10	30.21500 -0.42	30.56	30.18	30.40	4,141,000
21 May 10	30.64000 -0.03	30.66	29.67	29.90	3,342,400
20 May 10	30.66500 -1.18	31.51	30.62	31.37	2,469,600
19 May 10	31.85000 +0.12	31.97	31.60	31.72	1,873,000
18 May 10	31.73000 -0.14	32.38	31.67	32.08	1,520,600
17 May 10	31.86500 +0.34	31.97	31.37	31.65	1,557,200
14 May 10	31.52500 -0.25	31.69	31.25	31.69	1,344,400
13 May 10	31.77000 -0.08	32.02	31.63	31.85	1,045,000
12 May 10	31.85000 +0.02	32.03	31.75	31.95	1,734,000
11 May 10	31.83000 -0.18	31.93	31.61	31.69	1,869,800
10 May 10	32.00500 +1.43	33.26	31.18	33.26	4,442,000
07 May 10	30.57500 -0.72	31.15	30.46	31.02	3,070,800
06 May 10	31.29000 -0.51	31.92	30.15	31.78	3,181,200
05 May 10	31.80500 +0.26	31.95	31.51	31.51	2,228,000
04 May 10	31.55000 -0.10	31.63	31.06	31.35	1,848,800
03 May 10	31.64500 +0.43	31.65	31.25	31.25	2,226,600
30 Apr 10	31.21500 -0.76	32.08	31.16	32.06	2,984,000
29 Apr 10	31.98000 +0.21	32.01	31.73	31.98	2,257,800
28 Apr 10	31.77000 -0.42	32.01	30.48	30.50	6,453,800
27 Apr 10	32.19500 -0.24	32.75	32.15	32.26	2,221,600
26 Apr 10	32.43000 +0.01	32.58	32.23	32.51	1,049,000
23 Apr 10	32.42000 +0.09	32.44	32.03	32.26	1,671,400
22 Apr 10	32.32500 -0.41	32.65	32.10	32.58	1,740,000
21 Apr 10	32.73500 -0.08	32.86	32.54	32.86	1,228,000
20 Apr 10	32.81500 +0.32	32.83	32.29	32.65	1,468,800
19 Apr 10	32.49500 +0.24	32.70	32.08	32.23	1,706,000
16 Apr 10	32.25000 -0.13	32.56	32.03	32.33	1,273,000
15 Apr 10	32.37500 -0.23	32.60	32.20	32.60	1,257,600
14 Apr 10	32.60500 -0.51	33.10	32.49	33.06	1,982,800
13 Apr 10	33.11500 +0.28	33.16	32.65	32.86	1,691,400
12 Apr 10	32.83500 -0.19	33.40	32.75	32.97	1,770,400
09 Apr 10	33.03000 +0.76	33.08	32.12	32.22	2,613,400
08 Apr 10	32.26500 -0.04	32.31	31.95	32.17	1,080,200
07 Apr 10	32.30500 +0.32	32.44	31.91	32.03	1,544,800
06 Apr 10	31.98500 +0.00	32.08	31.80	31.80	1,199,800
05 Apr 10	31.99000 +0.17	32.12	31.83	31.93	1,224,800
01 Apr 10	31.82000 +0.12	32.06	31.63	31.83	993,600
31 Mar 10	31.70000 -0.01	31.80	31.42	31.42	1,238,000
30 Mar 10	31.71000 +0.16	31.75	31.48	31.59	746,000
29 Mar 10	31.54500 +0.24	31.62	31.39	31.40	889,000
26 Mar 10	31.31000 -0.17	31.50	31.16	31.50	984,600
25 Mar 10	31.47500 -0.13	31.83	31.45	31.74	962,400
24 Mar 10	31.60500 -0.31	31.95	31.50	31.92	898,600
23 Mar 10	31.91000 -0.19	32.18	31.65	32.18	1,307,600
22 Mar 10	32.09500 +0.41	32.27	31.61	31.67	1,202,400
19 Mar 10	31.68500 -0.16	31.92	31.61	31.86	1,446,600
18 Mar 10	31.84000 +0.15	31.88	31.52	31.75	1,151,800
17 Mar 10	31.69500 +0.36	31.73	31.20	31.33	1,968,200
16 Mar 10	31.33500 +0.04	31.38	31.01	31.28	876,000
15 Mar 10	31.29000 +0.11	31.32	30.97	31.18	1,130,200
12 Mar 10	31.18500 -0.19	31.38	31.10	31.38	1,238,200
11 Mar 10	31.37000 +0.92	31.39	30.47	30.47	2,435,400
10 Mar 10	30.45000 -0.80	31.33	30.38	31.20	4,661,800
09 Mar 10	31.24500 -0.03	31.48	31.05	31.20	2,356,400
08 Mar 10	31.28000 -0.80	32.28	31.26	32.08	3,432,200
05 Mar 10	32.07500 +0.32	32.08	31.61	31.77	1,567,400
04 Mar 10	31.76000 +0.25	31.78	31.48	31.51	1,528,200
03 Mar 10	31.51000 -0.26	31.75	30.83	31.03	1,741,200
02 Mar 10	31.77000 +0.22	31.91	31.35	31.48	1,914,200
01 Mar 10	31.55000 +0.74	32.24	30.91	30.92	3,258,200
26 Feb 10	30.80500 +0.06	31.02	30.67	30.83	1,257,000
25 Feb 10	30.74500 -0.09	30.83	30.36	30.61	1,985,000
24 Feb 10	30.83500 +0.27	30.88	30.48	30.67	2,432,200
23 Feb 10	30.56000 -0.24	30.80	30.50	30.69	1,559,200
22 Feb 10	30.80000 -0.01	30.99	30.56	30.78	679,400
19 Feb 10	30.80500 +0.21	30.94	30.35	30.48	1,661,000
18 Feb 10	30.59500 +0.42	30.61	30.11	30.19	1,570,800
17 Feb 10	30.17500 +0.42	30.46	29.85	29.93	2,615,800
16 Feb 10	29.75000 +0.26	29.89	29.36	29.65	1,622,922
12 Feb 10	29.49000 -0.51	30.00	29.28	29.88	2,302,176
11 Feb 10	29.99500 -0.41	30.57	29.40	30.15	3,061,600
10 Feb 10	30.41000 -0.19	30.68	30.12	30.51	1,496,200
09 Feb 10	30.60000 +0.57	30.75	30.18	30.24	2,043,400
08 Feb 10	30.03000 -0.18	30.28	29.98	30.17	1,416,800
05 Feb 10	30.21500 +0.34	30.28	29.74	29.82	2,247,200
04 Feb 10	29.88000 -0.64	30.38	29.82	30.11	1,679,800
03 Feb 10	30.52000 -0.23	30.63	30.32	30.50	1,305,400
02 Feb 10	30.75000 +0.53	30.86	30.00	30.26	1,550,000
01 Feb 10	30.21500 +0.34	30.26	29.68	30.04	1,267,600
29 Jan 10	29.88000 -0.17	30.20	29.82	30.04	1,333,600
28 Jan 10	30.05000 -0.28	30.60	29.89	30.49	1,828,600
27 Jan 10	30.33500 +0.03	30.45	30.09	30.22	1,336,000
26 Jan 10	30.30000 +0.00	30.43	30.23	30.25	1,218,600
25 Jan 10	30.30000 -0.07	30.66	30.11	30.47	1,510,200
22 Jan 10	30.36500 -0.73	31.26	30.27	30.91	2,142,200
21 Jan 10	31.09500 -0.13	31.31	30.69	31.16	1,931,800
20 Jan 10	31.22500 -0.13	31.70	31.00	31.35	1,433,200
19 Jan 10	31.35000 +0.52	31.37	30.78	30.84	1,059,600
15 Jan 10	30.83000 -0.25	31.01	30.67	30.95	924,200
14 Jan 10	31.07500 -0.01	31.24	30.92	30.99	840,200
13 Jan 10	31.08500 +0.45	31.16	30.62	30.65	782,000
12 Jan 10	30.63000 -0.27	31.08	30.41	30.82	1,531,000
11 Jan 10	30.89500 +0.40	31.05	30.28	30.50	2,373,800
08 Jan 10	30.50000 +0.72	30.60	29.80	29.90	2,442,600
07 Jan 10	29.78500 +0.25	29.80	29.25	29.41	1,526,400
06 Jan 10	29.53000 -0.17	29.76	29.41	29.75	1,299,600
05 Jan 10	29.70500 -0.25	30.15	29.61	30.05	1,541,000
04 Jan 10	29.96000 +0.59	30.02	29.55	29.56	1,910,400
31 Dec 09	29.37000 -0.30	29.72	29.33	29.63	846,800
30 Dec 09	29.66500 -0.14	29.81	29.60	29.68	616,800
29 Dec 09	29.81000 +0.05	29.86	29.65	29.75	672,000
28 Dec 09	29.76000 +0.00	29.90	29.57	29.81	505,000

DaVita HealthCare Partners Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	175.35001 -11.65	191.20	171.09	189.31	2,071,014
19 Oct 26	187.00000 -0.31	188.68	185.19	185.19	325,377
16 Oct 26	187.31000 -1.85	189.91	186.54	189.28	505,248
15 Oct 26	189.16000 +8.46	189.25	182.41	183.41	624,784
14 Oct 26	180.70000 -1.38	184.24	180.17	182.12	444,273
13 Oct 26	182.08000 +0.30	183.70	181.69	182.58	400,816
12 Oct 26	181.78000 +2.53	182.24	179.37	179.61	571,463
09 Oct 26	179.25000 +2.23	180.11	177.00	177.00	369,630
08 Oct 26	177.02000 +0.24	179.03	175.41	176.58	582,169
07 Oct 26	176.78000 -3.62	182.60	175.76	180.61	650,268
06 Oct 26	180.39999 +1.68	181.82	178.88	179.88	374,040
05 Oct 26	178.72000 +0.03	179.66	177.43	177.96	451,952
02 Oct 26	178.69000 +2.34	180.00	176.27	176.35	445,127
01 Oct 26	176.35001 +1.43	180.16	173.95	174.72	653,367
30 Sep 26	174.92000 -0.27	178.36	174.92	176.08	533,212
29 Sep 26	175.19000 -2.88	176.98	174.08	176.92	636,915
28 Sep 26	178.07001 -0.40	182.36	177.51	178.71	439,233
25 Sep 26	178.47000 +3.80	179.10	174.67	175.38	519,843
24 Sep 26	174.67000 -8.47	183.78	174.32	183.10	812,583
23 Sep 26	183.14000 -0.58	186.23	182.48	184.03	544,274
22 Sep 26	183.72000 +1.38	185.85	182.94	184.01	552,646
21 Sep 26	182.34000 -1.52	185.00	182.02	184.47	548,576
18 Sep 26	183.86000 +0.77	185.85	181.27	183.96	2,090,463
17 Sep 26	183.09000 -10.77	195.75	182.30	194.57	1,372,302
16 Sep 26	193.86000 +2.96	195.07	189.99	191.43	599,140
15 Sep 26	190.89999 +1.58	191.40	186.35	188.09	673,179
14 Sep 26	189.32001 +7.77	189.95	184.00	185.00	691,688
11 Sep 26	181.55000 +0.22	184.00	180.96	181.24	757,478
10 Sep 26	181.33000 -1.68	184.41	180.47	183.62	544,205
09 Sep 26	183.00999 +2.95	185.26	176.82	178.90	688,609
08 Sep 26	180.06000 -3.93	183.27	179.77	183.16	621,336
04 Sep 26	183.99001 +2.33	184.13	179.95	180.97	473,725
03 Sep 26	181.66000 +2.27	183.34	178.00	179.67	674,188
02 Sep 26	179.39000 +3.25	179.85	176.43	176.43	513,511
01 Sep 26	176.14000 +0.13	179.04	175.47	176.32	672,631
31 Aug 26	176.00999 -4.67	180.35	175.71	179.74	573,911
28 Aug 26	180.67999 +1.80	182.53	178.80	180.00	461,800
27 Aug 26	178.88000 -1.17	179.78	175.90	178.00	489,931
26 Aug 26	180.05000 +2.25	182.26	173.37	173.37	528,209
25 Aug 26	177.80000 +1.30	179.34	175.29	175.60	578,448
24 Aug 26	176.50000 +2.68	177.17	171.40	174.03	1,090,434
21 Aug 26	173.82001 -1.42	176.19	173.74	175.25	633,644
20 Aug 26	175.24001 -2.03	177.54	175.13	176.69	483,336
19 Aug 26	177.27000 -0.64	180.24	176.96	178.77	410,015
18 Aug 26	177.91000 +1.21	179.83	176.90	178.13	489,120
17 Aug 26	176.70000 -3.36	180.00	176.20	177.97	472,600
14 Aug 26	180.06000 +0.89	182.69	178.92	179.00	506,477
13 Aug 26	179.17000 -2.33	183.57	178.92	182.88	655,455
12 Aug 26	181.50000 +3.16	183.27	176.85	178.00	1,171,817
11 Aug 26	178.34000 -5.35	186.96	177.91	183.18	1,102,589
10 Aug 26	183.69000 -0.08	183.95	180.55	182.33	752,392
07 Aug 26	183.77000 +3.10	183.87	176.59	181.94	1,243,900
06 Aug 26	180.67000 -8.02	188.24	178.90	186.01	1,705,919
05 Aug 26	188.69000 -39.30	208.53	183.62	205.25	3,798,632
04 Aug 26	227.99001 -5.69	234.26	222.80	228.00	2,446,505
03 Aug 26	233.67999 -6.41	247.49	231.97	245.00	1,345,400
31 Jul 26	240.09000 +1.23	240.91	236.09	237.81	426,551
30 Jul 26	238.86000 -2.10	241.77	238.79	239.65	392,925
29 Jul 26	240.96001 +1.50	244.49	238.68	241.14	694,510
28 Jul 26	239.46001 +3.15	241.73	237.22	237.67	650,390
27 Jul 26	236.31000 +0.87	239.10	233.56	235.53	625,323
24 Jul 26	235.44000 +1.17	237.85	231.20	235.01	535,271
23 Jul 26	234.27000 +2.19	235.25	230.00	231.56	480,174
22 Jul 26	232.08000 -5.20	237.11	230.35	237.11	979,361
21 Jul 26	237.28000 +3.18	237.88	234.32	234.70	503,103
20 Jul 26	234.10001 -2.87	238.64	233.63	236.43	500,801
17 Jul 26	236.97000 +2.96	238.53	233.35	234.34	545,666
16 Jul 26	234.00999 +2.40	237.32	231.72	231.72	502,601
15 Jul 26	231.61000 -0.80	232.24	225.17	229.58	462,912
14 Jul 26	232.41000 -3.17	236.54	229.90	233.93	741,949
13 Jul 26	235.58000 +2.78	239.44	233.06	233.35	781,400
10 Jul 26	232.80000 +3.32	234.87	228.44	230.91	747,997
09 Jul 26	229.48000 -1.24	232.66	224.35	231.94	777,986
08 Jul 26	230.72000 -3.59	235.03	229.49	235.03	774,119
07 Jul 26	234.31000 -1.40	239.64	230.99	238.93	838,667
06 Jul 26	235.71001 +0.80	238.64	233.63	235.50	840,768
02 Jul 26	234.91000 +6.88	236.51	230.58	230.95	813,419
01 Jul 26	228.03000 +5.55	229.80	220.50	221.62	815,850
30 Jun 26	222.48000 +2.78	224.18	217.21	219.31	801,621
29 Jun 26	219.70000 +2.66	221.59	216.01	217.59	749,900
26 Jun 26	217.03999 +3.68	217.04	212.22	212.23	1,557,804
25 Jun 26	213.36000 +0.32	215.03	207.10	208.00	769,601
24 Jun 26	213.03999 +2.11	214.00	210.83	211.60	493,137
23 Jun 26	210.92999 +1.25	213.82	209.95	210.57	650,797
22 Jun 26	209.67999 +1.77	215.33	208.62	209.07	699,464
18 Jun 26	207.91000 -2.67	213.07	206.85	211.99	1,364,188
17 Jun 26	210.58000 +1.60	213.44	207.88	207.89	578,423
16 Jun 26	208.98000 -0.77	211.95	207.25	211.95	761,215
15 Jun 26	209.75000 +1.09	210.59	204.98	207.93	846,417
12 Jun 26	208.66000 +4.83	211.80	204.06	204.81	936,591
11 Jun 26	203.83000 +5.29	205.42	198.37	200.00	820,612
10 Jun 26	198.53999 +0.35	200.00	197.17	198.99	600,716
09 Jun 26	198.19000 +6.11	198.26	193.39	193.63	650,395
08 Jun 26	192.08000 -0.08	193.73	190.43	192.30	594,999
05 Jun 26	192.16000 -0.01	196.38	191.60	193.21	591,845
04 Jun 26	192.17000 -2.86	199.15	191.01	197.66	651,652
03 Jun 26	195.03000 +7.14	196.45	186.61	188.49	705,411
02 Jun 26	187.89000 -1.92	192.06	186.62	189.81	683,025
01 Jun 26	189.81000 -4.55	194.44	188.63	193.67	958,503
29 May 26	194.36000 -2.74	197.09	193.86	197.00	844,814
28 May 26	197.10001 +2.18	198.60	193.76	193.83	467,107
27 May 26	194.92000 -0.65	197.81	194.26	195.91	440,999
26 May 26	195.57001 -2.95	199.49	194.43	199.42	542,124
22 May 26	198.52000 -0.14	202.56	197.33	199.93	460,502
21 May 26	198.66000 +1.79	199.39	194.65	196.87	521,464
20 May 26	196.87000 +2.26	199.00	194.74	195.87	1,882,329
19 May 26	194.61000 -4.91	198.93	194.10	198.28	733,598
18 May 26	199.52000 -0.22	202.00	198.76	199.40	833,317
15 May 26	199.74001 +7.16	199.90	191.57	193.67	699,978
14 May 26	192.58000 -5.52	198.80	191.62	197.12	867,642
13 May 26	198.10001 -2.44	201.93	196.88	201.10	586,302
12 May 26	200.53999 +1.61	202.69	195.33	197.50	1,332,447
11 May 26	198.92999 +0.28	202.13	196.93	200.83	1,065,568
08 May 26	198.64999 +2.39	199.27	193.85	196.60	1,074,880
07 May 26	196.25999 +2.38	197.08	187.04	194.32	1,817,370
06 May 26	193.88000 +36.84	194.29	169.28	169.28	2,936,537
05 May 26	157.03999 +2.96	157.93	148.00	151.01	1,956,230
04 May 26	154.08000 +2.43	156.70	151.67	151.67	875,546
01 May 26	151.64999 -3.49	155.84	151.27	154.87	577,149
30 Apr 26	155.14000 +3.15	155.18	149.59	151.40	733,876
29 Apr 26	151.99001 +1.92	153.70	149.35	149.61	822,315
28 Apr 26	150.07001 +0.02	152.07	149.91	151.76	466,372
27 Apr 26	150.05000 -1.80	153.69	149.77	152.31	463,831
24 Apr 26	151.85001 -3.18	154.45	149.99	154.42	627,096
23 Apr 26	155.03000 +2.61	156.15	153.00	153.00	606,218
22 Apr 26	152.42000 +2.52	152.52	149.41	149.99	539,535
21 Apr 26	149.89999 +0.57	151.51	149.46	150.30	461,932
20 Apr 26	149.33000 +1.42	149.83	147.06	147.06	454,166
17 Apr 26	147.91000 -0.22	149.49	146.60	147.49	620,691
16 Apr 26	148.13000 +3.56	148.79	145.02	145.02	779,463
15 Apr 26	144.57001 -4.88	149.32	143.07	148.61	844,423
14 Apr 26	149.45000 -2.11	151.96	149.10	150.79	448,519
13 Apr 26	151.56000 +1.51	151.96	148.82	149.76	411,460
10 Apr 26	150.05000 -0.63	151.30	149.26	150.46	456,096
09 Apr 26	150.67999 +2.24	151.61	147.88	147.88	555,066
08 Apr 26	148.44000 -1.26	152.99	148.29	151.31	737,344
07 Apr 26	149.70000 -0.42	151.63	148.91	150.67	647,702
06 Apr 26	150.12000 +4.54	150.22	144.76	144.76	640,474
02 Apr 26	145.58000 -4.76	151.19	144.77	150.22	1,141,217
01 Apr 26	150.34000 -3.35	153.72	150.32	152.84	978,180
31 Mar 26	153.69000 +1.32	155.00	152.08	153.45	852,498
30 Mar 26	152.37000 -2.06	155.34	152.23	155.34	616,740
27 Mar 26	154.42999 -2.33	157.01	153.83	157.01	575,055
26 Mar 26	156.75999 +1.65	157.18	154.59	155.17	591,765
25 Mar 26	155.11000 +1.83	155.61	152.06	153.57	535,805
24 Mar 26	153.28000 +1.07	154.69	151.45	152.20	586,466
23 Mar 26	152.21001 +2.90	153.14	150.71	152.50	727,964
20 Mar 26	149.31000 -0.45	152.49	148.87	148.87	2,221,172
19 Mar 26	149.75999 +0.93	152.18	148.83	149.79	733,601
18 Mar 26	148.83000 -1.15	152.26	148.81	150.00	858,829
17 Mar 26	149.98000 +1.76	152.43	149.10	149.10	762,723
16 Mar 26	148.22000 -2.50	151.80	147.76	150.00	1,040,827
13 Mar 26	150.72000 -2.34	153.77	146.09	153.08	1,271,406
12 Mar 26	153.06000 -1.75	157.20	152.30	153.86	1,328,976
11 Mar 26	154.81000 +3.26	155.45	148.81	150.10	1,271,695
10 Mar 26	151.55000 -1.01	154.18	149.87	151.90	662,588
09 Mar 26	152.56000 +1.80	153.41	147.21	150.00	1,042,422
06 Mar 26	150.75999 +0.82	151.33	147.47	150.27	803,276
05 Mar 26	149.94000 -4.85	152.84	148.13	152.59	862,448
04 Mar 26	154.78999 +2.52	155.29	150.51	152.41	542,041
03 Mar 26	152.27000 -1.71	152.85	148.52	151.76	637,229
02 Mar 26	153.98000 -2.32	159.42	153.79	155.07	978,608
27 Feb 26	156.30000 +3.76	157.91	151.87	152.03	1,075,455
26 Feb 26	152.53999 +3.03	153.23	149.72	149.72	884,600
25 Feb 26	149.50999 -1.40	152.49	146.00	151.35	802,207
24 Feb 26	150.91000 -0.37	151.39	146.67	150.50	696,492
23 Feb 26	151.28000 +0.55	154.50	150.30	152.51	616,245
20 Feb 26	150.73000 +3.39	151.51	147.60	147.91	879,103
19 Feb 26	147.34000 -0.41	148.76	146.51	148.03	629,518
18 Feb 26	147.75000 -2.66	150.41	146.08	149.71	719,143
17 Feb 26	150.41000 +1.46	152.67	149.20	149.35	1,035,386
13 Feb 26	148.95000 -1.02	149.95	146.34	148.05	1,124,862
12 Feb 26	149.97000 +5.70	152.76	144.34	144.34	1,836,203
11 Feb 26	144.27000 +4.99	145.20	139.21	139.89	1,151,032
10 Feb 26	139.28000 +1.64	141.56	138.55	138.86	865,317
09 Feb 26	137.64000 -3.19	141.50	136.19	140.00	1,487,770
06 Feb 26	140.83000 -8.39	151.42	139.54	149.00	2,244,558
05 Feb 26	149.22000 +7.16	150.45	142.51	143.68	2,221,023
04 Feb 26	142.06000 +7.33	147.60	135.90	136.06	3,043,793
03 Feb 26	134.73000 +23.54	139.86	125.00	128.00	4,807,980
02 Feb 26	111.19000 +1.85	111.33	108.88	109.06	2,293,855
30 Jan 26	109.34000 +2.10	109.50	105.41	107.12	1,075,424
29 Jan 26	107.24000 +1.36	107.76	105.51	106.00	1,145,200
28 Jan 26	105.88000 +0.27	106.85	104.06	104.75	709,469
27 Jan 26	105.61000 -1.90	106.96	105.03	106.79	750,094
26 Jan 26	107.51000 -0.61	108.61	106.70	108.40	583,313
23 Jan 26	108.12000 -1.05	109.16	107.39	108.64	1,026,569
22 Jan 26	109.17000 +2.87	110.43	107.20	107.33	904,339
21 Jan 26	106.30000 +2.37	106.69	103.90	103.90	970,248
20 Jan 26	103.93000 -0.81	105.11	103.47	103.91	925,402
16 Jan 26	104.74000 -1.10	106.32	104.20	104.94	649,782
15 Jan 26	105.84000 +1.97	106.38	102.26	103.25	948,632
14 Jan 26	103.87000 -0.60	104.86	101.00	104.00	2,113,812
13 Jan 26	104.47000 -5.63	110.10	104.24	110.00	1,084,435
12 Jan 26	110.10000 -1.35	111.71	109.59	111.49	565,924
09 Jan 26	111.45000 -1.14	113.50	108.67	113.00	904,666
08 Jan 26	112.59000 +1.58	113.24	110.60	110.60	773,313
07 Jan 26	111.01000 -3.71	115.19	110.33	114.59	717,979
06 Jan 26	114.72000 +0.78	115.27	111.43	113.61	923,949
05 Jan 26	113.94000 -0.57	115.82	113.37	113.53	886,368
02 Jan 26	114.51000 +0.90	115.19	113.17	113.68	832,396
31 Dec 25	113.61000 -0.21	114.13	113.22	113.82	562,366
30 Dec 25	113.82000 +0.32	114.34	113.00	113.05	492,149
29 Dec 25	113.50000 -0.48	114.22	112.54	114.00	413,409
26 Dec 25	113.98000 -0.43	114.52	113.42	113.87	492,073
24 Dec 25	114.41000 -0.31	115.03	113.12	114.66	328,938
23 Dec 25	114.72000 -1.79	116.28	114.65	116.28	442,752
22 Dec 25	116.51000 +1.31	117.43	114.70	114.95	625,683
19 Dec 25	115.20000 -0.95	116.53	114.65	115.75	1,736,753
18 Dec 25	116.15000 -2.27	118.68	115.37	118.51	626,807
17 Dec 25	118.42000 +0.48	120.08	117.50	117.78	587,792
16 Dec 25	117.94000 -2.11	120.61	117.67	120.48	816,289
15 Dec 25	120.05000 -1.30	122.40	118.52	121.78	1,048,295
12 Dec 25	121.35000 +1.02	121.75	120.68	121.11	770,409
11 Dec 25	120.33000 +1.65	122.61	117.62	119.38	1,045,590
10 Dec 25	118.68000 +2.01	119.36	116.32	116.95	969,423
09 Dec 25	116.67000 -0.38	117.62	116.00	117.11	573,702
08 Dec 25	117.05000 -0.34	117.90	115.91	117.10	686,422
05 Dec 25	117.39000 +0.11	118.72	117.16	117.54	620,142
04 Dec 25	117.28000 -0.97	118.50	116.39	118.09	660,645
03 Dec 25	118.25000 -0.93	120.37	117.84	119.23	715,469
02 Dec 25	119.18000 -0.06	120.59	118.00	119.13	853,334
01 Dec 25	119.24000 -0.44	120.60	118.67	119.52	831,027
28 Nov 25	119.68000 -0.42	120.50	119.60	120.10	503,450
26 Nov 25	120.10000 -1.27	122.16	119.89	121.33	535,972
25 Nov 25	121.37000 +1.88	121.88	119.53	120.55	716,228
24 Nov 25	119.49000 -0.76	122.26	119.04	120.50	4,888,383
21 Nov 25	120.25000 +4.90	121.50	115.78	116.02	1,095,572
20 Nov 25	115.35000 +0.15	116.77	114.11	115.30	754,409
19 Nov 25	115.20000 -1.36	116.89	113.97	116.89	766,587
18 Nov 25	116.56000 -0.71	117.72	115.69	116.75	776,931
17 Nov 25	117.27000 -4.28	121.80	116.72	121.55	939,066
14 Nov 25	121.55000 -1.50	123.40	121.51	123.40	683,677
13 Nov 25	123.05000 -0.55	124.86	122.61	122.67	720,206
12 Nov 25	123.60000 +1.33	125.68	121.97	121.99	919,566
11 Nov 25	122.27000 +2.10	124.10	120.37	120.61	927,750
10 Nov 25	120.17000 -3.52	121.78	118.75	121.50	1,044,530
07 Nov 25	123.69000 +2.16	123.79	120.92	121.43	952,318
06 Nov 25	121.53000 +0.37	122.19	120.48	120.99	963,058
05 Nov 25	121.16000 +1.19	121.87	119.25	119.69	935,550
04 Nov 25	119.97000 +0.92	120.78	118.32	118.81	1,329,048
03 Nov 25	119.05000 +0.03	119.06	115.64	118.00	1,364,010
31 Oct 25	119.02000 +0.27	119.54	115.39	118.34	1,358,713
30 Oct 25	118.75000 -7.81	128.40	117.73	124.87	2,535,101
29 Oct 25	126.56000 -3.05	130.82	126.04	129.07	1,567,537
28 Oct 25	129.61000 +0.06	130.75	128.28	129.55	544,045
27 Oct 25	129.55000 +0.36	129.77	128.69	129.17	541,939
24 Oct 25	129.19000 +1.17	130.47	128.48	129.29	699,168
23 Oct 25	128.02000 -1.06	128.36	126.57	128.21	536,836
22 Oct 25	129.08000 +0.67	130.24	128.16	128.45	606,933
21 Oct 25	128.41000 +0.36	129.10	127.28	128.09	371,998
20 Oct 25	128.05000 +2.17	128.48	125.65	126.43	486,805
17 Oct 25	125.88000 +0.63	126.27	124.60	125.37	390,690
16 Oct 25	125.25000 -0.75	126.94	124.76	126.00	542,148
15 Oct 25	126.00000 -0.62	127.92	124.87	125.49	814,739
14 Oct 25	126.62000 +2.71	126.95	123.10	123.46	738,844
13 Oct 25	123.91000 -0.08	124.60	122.93	124.10	455,140
10 Oct 25	123.99000 -2.39	126.94	123.13	126.88	594,450
09 Oct 25	126.38000 -1.51	128.88	126.31	128.59	686,443
08 Oct 25	127.89000 -3.15	131.26	127.43	131.26	660,565
07 Oct 25	131.03999 +2.90	131.84	129.18	129.41	658,738
06 Oct 25	128.14000 -3.02	131.15	127.88	130.66	742,860
03 Oct 25	131.16000 -0.94	133.22	130.86	132.60	776,982
02 Oct 25	132.10001 -0.77	133.50	131.10	132.51	681,148
01 Oct 25	132.87000 +0.00	134.59	132.07	132.74	738,516
30 Sep 25	132.87000 +2.28	133.55	130.09	130.64	642,197
29 Sep 25	130.59000 -0.21	131.80	129.20	130.65	481,205
26 Sep 25	130.80000 +0.53	131.74	130.48	131.06	454,526
25 Sep 25	130.27000 -3.35	133.80	129.73	133.42	590,448
24 Sep 25	133.62000 +0.79	134.34	131.32	132.06	530,844
23 Sep 25	132.83000 +1.68	134.01	131.22	131.22	677,491
22 Sep 25	131.14999 +0.99	131.68	129.44	130.06	754,288
19 Sep 25	130.16000 -0.07	131.17	129.78	130.22	3,113,236
18 Sep 25	130.23000 +2.23	130.75	126.95	127.95	703,023
17 Sep 25	128.00000 -2.11	131.34	127.54	130.70	1,277,245
16 Sep 25	130.11000 -0.84	131.31	129.65	131.31	737,057
15 Sep 25	130.95000 -2.22	133.54	130.45	133.17	633,196
12 Sep 25	133.17000 -0.07	133.94	132.08	133.00	481,684
11 Sep 25	133.24001 +0.98	134.48	132.76	133.17	728,829
10 Sep 25	132.25999 -4.45	136.40	131.77	135.81	605,135
09 Sep 25	136.71001 +2.20	137.58	133.74	134.52	690,947
08 Sep 25	134.50999 -3.36	136.99	133.57	136.99	882,306
05 Sep 25	137.87000 +2.31	138.37	135.50	135.50	659,996
04 Sep 25	135.56000 -0.41	137.06	135.04	136.14	797,869
03 Sep 25	135.97000 -0.98	137.29	135.33	136.66	583,691
02 Sep 25	136.95000 -0.81	137.00	135.01	136.46	1,039,425
29 Aug 25	137.75999 +1.73	137.77	135.74	136.08	531,323
28 Aug 25	136.03000 -1.53	138.05	134.71	137.97	990,240
27 Aug 25	137.56000 -1.12	139.65	137.51	138.93	506,658
26 Aug 25	138.67999 +1.35	138.97	136.33	137.34	951,923
25 Aug 25	137.33000 -3.03	141.00	137.28	139.77	561,133
22 Aug 25	140.36000 +2.78	141.77	137.12	137.37	714,923
21 Aug 25	137.58000 +0.16	140.59	137.36	139.19	564,875
20 Aug 25	137.42000 +0.74	138.31	136.64	137.19	467,058
19 Aug 25	136.67999 +3.43	137.43	133.26	133.95	746,829
18 Aug 25	133.25000 -2.13	137.00	133.12	135.78	692,261
15 Aug 25	135.38000 +0.99	136.18	134.04	135.05	720,538
14 Aug 25	134.39000 -0.30	134.86	132.86	133.84	691,343
13 Aug 25	134.69000 +2.61	135.58	132.69	132.75	614,942
12 Aug 25	132.08000 +3.03	132.56	128.28	128.45	755,764
11 Aug 25	129.05000 -0.45	130.65	128.87	129.50	850,171
08 Aug 25	129.50000 +1.81	130.51	127.32	128.33	949,572
07 Aug 25	127.69000 -0.12	129.64	126.44	129.01	1,121,499
06 Aug 25	127.81000 -12.71	137.13	126.07	136.30	3,368,316
05 Aug 25	140.52000 +1.00	141.52	138.29	139.31	1,227,369
04 Aug 25	139.52000 +1.04	141.23	137.49	137.61	897,114
01 Aug 25	138.48000 -1.89	141.97	136.79	140.20	686,287
31 Jul 25	140.37000 -4.20	144.59	140.11	143.56	663,182
30 Jul 25	144.57001 -1.41	146.66	143.59	145.59	627,997
29 Jul 25	145.98000 +0.67	147.30	144.88	145.20	488,801
28 Jul 25	145.31000 +0.14	146.20	144.32	145.00	440,215
25 Jul 25	145.17000 +0.40	145.21	142.88	144.68	524,535
24 Jul 25	144.77000 -6.55	151.59	143.80	151.20	1,032,833
23 Jul 25	151.32001 +5.27	151.85	146.77	147.37	1,205,600
22 Jul 25	146.05000 +6.62	146.86	140.50	140.90	970,668
21 Jul 25	139.42999 -1.73	141.37	138.65	140.99	676,250
18 Jul 25	141.16000 -2.22	144.07	140.81	143.82	708,799
17 Jul 25	143.38000 +3.16	143.55	139.76	139.96	578,515
16 Jul 25	140.22000 -0.31	141.09	139.04	140.35	655,547
15 Jul 25	140.53000 -2.88	143.98	139.82	142.93	672,924
14 Jul 25	143.41000 +0.86	144.25	142.07	142.55	582,817
11 Jul 25	142.55000 -0.91	143.32	141.77	142.39	537,608
10 Jul 25	143.46001 +1.62	144.19	140.81	141.17	734,789
09 Jul 25	141.84000 -1.96	145.08	139.55	145.08	810,106
08 Jul 25	143.80000 +0.99	145.88	141.89	142.20	826,685
07 Jul 25	142.81000 +0.25	143.88	141.60	142.73	718,394
03 Jul 25	142.56000 +0.00	144.06	141.84	142.86	600,082
02 Jul 25	142.56000 -4.15	145.99	142.56	145.66	831,068
01 Jul 25	146.71001 +4.26	147.45	142.32	142.43	1,234,667
30 Jun 25	142.45000 +0.78	143.05	140.71	141.69	984,717
27 Jun 25	141.67000 +0.58	143.64	140.30	141.42	1,131,454
26 Jun 25	141.09000 +0.73	143.01	139.82	141.26	948,630
25 Jun 25	140.36000 -0.59	141.33	139.63	140.54	607,126
24 Jun 25	140.95000 +4.61	141.79	136.04	137.28	733,870
23 Jun 25	136.34000 -0.60	137.83	135.13	136.22	1,017,085
20 Jun 25	136.94000 +1.15	136.98	135.07	136.04	1,711,247
18 Jun 25	135.78999 -0.72	138.26	135.26	136.27	829,308
17 Jun 25	136.50999 -1.33	137.50	135.79	136.58	848,709
16 Jun 25	137.84000 +1.72	137.89	134.95	136.51	646,534
13 Jun 25	136.12000 -1.23	137.99	134.64	136.12	826,045
12 Jun 25	137.35001 -0.82	138.29	135.84	138.14	852,652
11 Jun 25	138.17000 -0.94	140.60	137.24	139.07	634,896
10 Jun 25	139.11000 +1.33	140.02	137.27	138.15	576,049
09 Jun 25	137.78000 -0.12	138.48	135.16	138.01	566,225
06 Jun 25	137.89999 +0.16	139.78	137.46	138.11	590,258
05 Jun 25	137.74001 +0.99	139.39	136.66	136.90	948,374
04 Jun 25	136.75000 +0.76	138.17	136.04	136.31	721,412
03 Jun 25	135.99001 +1.58	136.03	132.57	134.00	995,687
02 Jun 25	134.41000 -1.85	136.49	133.90	135.67	775,628
30 May 25	136.25999 -0.07	136.92	134.56	135.94	1,163,942
29 May 25	136.33000 -0.33	137.02	134.80	137.00	723,976
28 May 25	136.66000 -3.23	139.29	136.50	139.24	609,470
27 May 25	139.89000 +1.70	140.42	137.81	138.59	794,962
23 May 25	138.19000 -0.33	138.63	136.50	137.99	605,497
22 May 25	138.52000 -2.33	140.54	138.10	140.00	627,437
21 May 25	140.85001 -4.92	144.90	140.68	144.42	665,190
20 May 25	145.77000 +0.81	147.68	144.63	145.29	701,844
19 May 25	144.96001 -0.45	145.05	140.49	144.41	940,400
16 May 25	145.41000 +1.81	145.45	143.16	143.96	739,077
15 May 25	143.60001 +3.70	143.63	139.16	140.20	688,056
14 May 25	139.89999 -4.08	144.43	139.56	144.18	1,130,983
13 May 25	143.98000 -0.45	145.18	136.43	142.56	2,167,810
12 May 25	144.42999 +0.67	147.10	142.50	146.50	1,279,627
09 May 25	143.75999 +0.13	144.41	142.76	143.59	664,542
08 May 25	143.63000 -0.33	145.80	142.80	144.00	569,505
07 May 25	143.96001 +1.34	144.23	142.54	142.74	674,068
06 May 25	142.62000 +1.05	144.27	140.66	141.22	798,957
05 May 25	141.57001 +0.44	142.91	140.15	141.07	420,612
02 May 25	141.13000 +0.69	142.50	139.35	142.50	574,792
01 May 25	140.44000 -1.11	142.43	138.67	140.64	642,059
30 Apr 25	141.55000 +0.01	141.87	139.15	141.18	743,832
29 Apr 25	141.53999 +1.04	142.57	139.05	140.55	611,736
28 Apr 25	140.50000 +0.94	142.36	138.93	140.73	587,632
25 Apr 25	139.56000 +0.00	139.98	137.46	139.98	600,698
24 Apr 25	139.56000 +0.63	140.73	137.98	139.14	599,798
23 Apr 25	138.92999 +3.96	140.28	136.66	136.66	917,360
22 Apr 25	134.97000 +1.47	135.13	132.63	134.63	948,231
21 Apr 25	133.50000 -6.53	140.45	133.02	140.18	1,184,277
17 Apr 25	140.03000 -1.47	141.59	136.54	140.36	994,072
16 Apr 25	141.50000 -4.78	147.47	141.35	147.04	1,110,969
15 Apr 25	146.28000 -4.60	151.71	145.64	151.10	1,126,022
14 Apr 25	150.88000 -4.63	154.91	147.81	154.91	1,295,772
11 Apr 25	155.50999 +2.15	157.12	151.84	153.00	580,898
10 Apr 25	153.36000 +0.50	154.52	148.04	152.03	682,964
09 Apr 25	152.86000 +8.94	155.32	142.40	142.56	1,164,257
08 Apr 25	143.92000 -2.69	151.68	141.91	150.81	904,500
07 Apr 25	146.61000 -2.88	151.83	143.68	146.02	1,228,283
04 Apr 25	149.49001 -4.24	154.72	148.20	151.18	1,009,307
03 Apr 25	153.73000 -0.56	156.01	151.74	152.35	882,313
02 Apr 25	154.28999 +2.38	155.00	150.17	150.17	710,040
01 Apr 25	151.91000 -1.06	153.50	150.53	152.97	718,162
31 Mar 25	152.97000 +2.75	153.94	149.37	149.85	661,089
28 Mar 25	150.22000 -2.28	152.85	149.87	152.57	614,814
27 Mar 25	152.50000 +1.13	153.31	150.30	151.82	410,638
26 Mar 25	151.37000 +0.59	153.42	149.95	151.30	573,820
25 Mar 25	150.78000 +0.37	152.01	149.09	150.72	661,994
24 Mar 25	150.41000 +2.26	150.93	148.41	149.32	702,648
21 Mar 25	148.14999 -0.86	149.76	147.19	148.24	1,026,718
20 Mar 25	149.00999 -0.82	151.15	148.62	149.77	859,149
19 Mar 25	149.83000 +0.46	150.53	148.95	148.95	961,231
18 Mar 25	149.37000 +0.13	150.46	148.29	149.35	673,793
17 Mar 25	149.24001 +5.79	150.86	143.00	143.00	1,117,501
14 Mar 25	143.45000 +2.33	145.12	140.35	141.98	756,771
13 Mar 25	141.12000 -1.51	143.21	140.71	142.80	816,607
12 Mar 25	142.63000 -4.00	146.89	140.20	145.90	1,152,221
11 Mar 25	146.63000 -5.27	153.44	146.41	151.80	1,207,914
10 Mar 25	151.89999 +4.88	154.08	146.01	146.44	1,477,013
07 Mar 25	147.02000 +6.66	147.95	139.06	139.72	1,085,581
06 Mar 25	140.36000 +0.36	142.05	138.64	138.90	960,452
05 Mar 25	140.00000 -1.61	142.79	139.44	141.38	1,066,115
04 Mar 25	141.61000 -1.49	144.43	139.16	141.86	1,313,187
03 Mar 25	143.10001 -4.78	149.06	142.75	148.19	1,306,495
28 Feb 25	147.88000 +1.14	148.26	144.36	145.98	1,244,054
27 Feb 25	146.74001 +0.79	147.99	145.41	146.62	740,026
26 Feb 25	145.95000 +2.97	146.90	142.53	142.53	1,148,712
25 Feb 25	142.98000 +0.94	143.80	140.56	142.50	1,203,218
24 Feb 25	142.03999 -0.36	143.20	140.48	143.20	1,039,174
21 Feb 25	142.39999 -3.52	144.76	141.00	144.38	1,604,150
20 Feb 25	145.92000 -9.04	154.54	144.00	153.80	2,301,304
19 Feb 25	154.96001 -0.09	155.64	152.47	153.84	1,234,990
18 Feb 25	155.05000 -2.37	158.21	153.00	158.01	1,667,028
14 Feb 25	157.42000 -19.64	159.27	150.11	154.00	5,039,933
13 Feb 25	177.06000 +5.06	178.38	172.52	172.79	990,700
12 Feb 25	172.00000 -1.75	172.91	170.85	171.89	574,588
11 Feb 25	173.75000 +0.23	174.26	172.10	173.40	451,141
10 Feb 25	173.52000 -0.06	174.49	170.12	173.58	595,227
07 Feb 25	173.58000 +1.51	174.60	170.81	171.14	585,289
06 Feb 25	172.07001 -4.79	177.64	169.36	176.41	823,794
05 Feb 25	176.86000 -0.49	178.47	176.26	178.47	507,897
04 Feb 25	177.35001 +0.29	178.32	175.25	175.25	493,465
03 Feb 25	177.06000 +0.86	178.18	173.40	174.10	810,606
31 Jan 25	176.20000 -0.30	179.60	176.09	176.64	506,211
30 Jan 25	176.50000 +2.73	177.94	173.93	173.93	544,446
29 Jan 25	173.77000 +0.56	176.82	173.07	173.34	578,693
28 Jan 25	173.21001 -2.32	178.75	172.33	175.33	650,867
27 Jan 25	175.53000 +5.25	176.48	170.00	170.00	617,901
24 Jan 25	170.28000 +0.38	170.31	168.82	169.45	466,453
23 Jan 25	169.89999 +1.45	170.07	167.57	169.49	410,488
22 Jan 25	168.45000 -1.52	170.80	167.99	170.47	462,396
21 Jan 25	169.97000 +3.73	170.29	167.00	167.33	494,931
17 Jan 25	166.24001 +1.39	166.50	164.02	164.90	416,071
16 Jan 25	164.85001 +2.49	165.43	161.76	163.00	380,967
15 Jan 25	162.36000 +0.36	163.30	160.84	163.30	440,747
14 Jan 25	162.00000 +4.94	162.68	156.91	157.07	798,004
13 Jan 25	157.06000 +3.66	157.21	151.10	152.54	707,613
10 Jan 25	153.39999 -0.56	155.00	152.39	152.63	456,645
08 Jan 25	153.96001 +1.27	154.35	151.44	152.34	444,697
07 Jan 25	152.69000 +1.16	153.48	151.17	152.02	606,559
06 Jan 25	151.53000 -1.29	153.74	151.21	153.25	558,789
03 Jan 25	152.82001 +3.00	154.05	150.24	150.24	403,388
02 Jan 25	149.82001 +0.27	152.18	148.23	149.67	763,575
31 Dec 24	149.55000 -0.24	151.50	148.74	150.88	492,482
30 Dec 24	149.78999 -4.51	152.54	148.48	151.93	636,631
27 Dec 24	154.30000 -1.24	156.70	153.99	155.18	683,536
26 Dec 24	155.53999 +0.48	155.84	153.88	154.84	328,343
24 Dec 24	155.06000 +2.04	155.06	152.23	153.04	309,765
23 Dec 24	153.02000 +1.17	153.06	150.30	151.18	749,867
20 Dec 24	151.85001 +4.31	153.47	147.58	148.43	1,735,477
19 Dec 24	147.53999 +0.78	149.40	145.99	147.12	837,980
18 Dec 24	146.75999 -0.81	151.03	146.58	148.17	1,050,725
17 Dec 24	147.57001 -3.02	150.07	145.14	149.77	1,004,740
16 Dec 24	150.59000 -2.14	154.41	150.04	152.85	744,198
13 Dec 24	152.73000 -1.17	154.67	151.62	154.12	508,600
12 Dec 24	153.89999 -1.60	156.74	153.03	155.35	456,511
11 Dec 24	155.50000 +1.69	156.35	154.31	154.50	507,371
10 Dec 24	153.81000 -4.25	159.44	152.35	158.50	788,467
09 Dec 24	158.06000 -2.19	162.38	157.99	161.02	549,657
06 Dec 24	160.25000 -1.12	163.33	160.06	162.65	506,453
05 Dec 24	161.37000 -2.01	163.60	161.29	163.38	436,379
04 Dec 24	163.38000 -0.63	164.32	161.74	164.01	407,418
03 Dec 24	164.00999 +0.27	165.25	163.35	165.14	523,435
02 Dec 24	163.74001 -2.43	166.59	163.57	166.46	692,540
29 Nov 24	166.17000 +0.54	168.31	164.94	165.36	314,275
27 Nov 24	165.63000 -2.33	169.51	165.57	167.96	558,390
26 Nov 24	167.96001 +0.97	168.79	165.01	166.50	501,270
25 Nov 24	166.99001 +1.48	169.12	164.65	165.52	1,864,409
22 Nov 24	165.50999 +1.37	166.27	163.76	164.94	612,032
21 Nov 24	164.14000 +2.74	164.87	161.38	161.40	698,790
20 Nov 24	161.39999 +4.42	161.89	156.86	157.12	997,774
19 Nov 24	156.98000 -0.43	158.22	154.05	156.12	780,029
18 Nov 24	157.41000 -2.92	161.80	156.99	160.38	940,378
15 Nov 24	160.33000 +5.97	160.43	154.81	155.26	1,150,153
14 Nov 24	154.36000 -2.92	157.55	154.30	156.85	864,523
13 Nov 24	157.28000 -0.76	159.71	156.53	158.62	794,800
12 Nov 24	158.03999 +3.56	159.70	154.24	154.60	981,629
11 Nov 24	154.48000 +4.82	155.60	150.51	150.51	664,889
08 Nov 24	149.66000 -0.71	151.91	148.96	150.81	748,533
07 Nov 24	150.37000 +3.30	150.77	146.96	147.39	660,260
06 Nov 24	147.07001 -0.01	148.74	143.00	147.60	964,700
05 Nov 24	147.08000 +2.14	147.49	143.20	144.16	765,579
04 Nov 24	144.94000 +3.35	145.78	141.50	141.50	824,653
01 Nov 24	141.59000 +1.78	143.42	140.50	141.64	993,430
31 Oct 24	139.81000 -1.41	142.20	138.59	142.20	1,174,019
30 Oct 24	141.22000 -17.09	150.00	138.00	148.02	3,247,963
29 Oct 24	158.31000 +1.26	160.45	156.52	157.47	1,259,388
28 Oct 24	157.05000 +0.06	159.32	156.64	157.97	789,626
25 Oct 24	156.99001 -4.39	160.82	156.56	160.64	841,780
24 Oct 24	161.38000 -1.40	163.96	160.07	162.77	506,749
23 Oct 24	162.78000 -0.38	164.25	161.63	162.70	702,904
22 Oct 24	163.16000 +1.62	163.48	160.26	160.81	484,013
21 Oct 24	161.53999 -0.43	162.99	160.95	162.13	391,855
18 Oct 24	161.97000 +1.87	162.54	158.27	160.21	574,907
17 Oct 24	160.10001 -4.72	165.25	159.64	163.99	713,872
16 Oct 24	164.82001 +0.25	168.50	164.37	164.37	513,461
15 Oct 24	164.57001 +2.74	167.31	161.06	161.10	808,071
14 Oct 24	161.83000 +0.98	162.90	160.31	161.00	377,046
11 Oct 24	160.85001 +1.42	161.62	159.68	159.88	394,111
10 Oct 24	159.42999 +0.13	162.00	159.02	159.26	573,998
09 Oct 24	159.30000 +4.95	159.63	153.00	154.12	687,090
08 Oct 24	154.35001 -3.19	158.38	152.61	157.41	975,077
07 Oct 24	157.53999 -3.15	160.16	155.40	160.16	831,305
04 Oct 24	160.69000 +1.62	161.08	159.01	159.66	391,592
03 Oct 24	159.07001 -0.04	159.52	156.60	159.03	617,391
02 Oct 24	159.11000 -3.64	163.06	158.93	162.55	709,143
01 Oct 24	162.75000 -1.18	163.94	160.59	163.52	620,235
30 Sep 24	163.92999 +0.85	164.31	161.99	164.31	480,011
27 Sep 24	163.08000 +0.82	164.51	161.44	162.37	395,387
26 Sep 24	162.25999 -1.85	165.78	162.24	164.07	460,799
25 Sep 24	164.11000 +2.54	164.75	161.56	162.42	658,319
24 Sep 24	161.57001 -0.01	161.79	159.27	161.40	829,125
23 Sep 24	161.58000 -2.42	165.87	161.31	165.00	724,521
20 Sep 24	164.00000 +0.86	165.17	161.67	163.13	2,139,252
19 Sep 24	163.14000 -0.02	166.04	161.34	165.26	850,194
18 Sep 24	163.16000 -1.06	163.54	160.02	162.32	831,010
17 Sep 24	164.22000 -0.97	166.04	162.51	165.93	882,615
16 Sep 24	165.19000 +1.63	166.02	163.88	164.13	760,648
13 Sep 24	163.56000 +5.92	163.59	157.59	159.31	806,914
12 Sep 24	157.64000 +3.65	160.82	154.04	154.04	1,130,973
11 Sep 24	153.99001 +0.44	154.60	150.59	153.04	567,108
10 Sep 24	153.55000 +3.31	154.56	149.69	150.53	768,099
09 Sep 24	150.24001 +0.26	152.75	148.95	150.43	823,511
06 Sep 24	149.98000 +1.24	151.44	148.30	149.16	752,611
05 Sep 24	148.74001 -2.63	151.76	148.13	151.23	609,861
04 Sep 24	151.37000 -0.61	152.34	149.54	152.03	491,672
03 Sep 24	151.98000 +1.06	152.01	148.77	150.00	878,911
30 Aug 24	150.92000 -2.32	153.84	147.58	152.97	1,085,976
29 Aug 24	153.24001 -0.34	154.71	152.15	153.79	655,191
28 Aug 24	153.58000 -1.27	155.19	153.53	154.89	519,563
27 Aug 24	154.85001 +0.10	156.09	154.41	154.79	460,983
26 Aug 24	154.75000 +0.76	156.44	153.19	154.00	491,473
23 Aug 24	153.99001 +1.64	155.56	152.62	153.30	475,434
22 Aug 24	152.35001 +1.75	152.37	149.51	151.20	396,536
21 Aug 24	150.60001 +3.02	150.70	147.82	148.40	542,107
20 Aug 24	147.58000 -4.59	152.08	147.37	151.76	759,804
19 Aug 24	152.17000 +1.87	152.22	150.30	150.30	643,098
16 Aug 24	150.30000 +0.34	151.27	148.52	150.00	680,482
15 Aug 24	149.96001 +1.08	151.55	148.58	150.07	933,254
14 Aug 24	148.88000 +3.04	151.05	145.30	146.29	1,106,121
13 Aug 24	145.84000 +2.21	147.91	144.20	144.20	871,984
12 Aug 24	143.63000 +3.33	144.59	139.66	139.93	745,451
09 Aug 24	140.30000 +1.42	141.07	136.74	138.73	581,736
08 Aug 24	138.88000 +4.90	139.50	133.52	134.94	865,108
07 Aug 24	133.98000 -3.01	142.88	131.76	142.05	1,431,817
06 Aug 24	136.99001 +1.58	140.51	134.00	134.58	1,280,224
05 Aug 24	135.41000 -4.11	138.68	134.91	136.72	785,443
02 Aug 24	139.52000 +2.00	140.09	134.87	136.21	602,141
01 Aug 24	137.52000 +0.90	138.14	135.12	136.72	446,232
31 Jul 24	136.62000 +0.15	137.80	134.53	136.55	760,765
30 Jul 24	136.47000 -2.69	139.33	133.61	137.95	638,002
29 Jul 24	139.16000 +1.75	140.03	136.94	137.61	500,884
26 Jul 24	137.41000 -5.09	143.79	136.30	143.39	830,983
25 Jul 24	142.50000 -1.31	145.38	142.28	143.89	337,679
24 Jul 24	143.81000 +1.95	144.86	142.17	142.73	356,375
23 Jul 24	141.86000 +1.90	142.21	139.89	141.13	330,391
22 Jul 24	139.96001 +2.01	140.02	137.96	137.96	395,772
19 Jul 24	137.95000 +1.89	138.89	134.48	136.90	698,407
18 Jul 24	136.06000 -3.62	142.38	135.71	140.68	848,479
17 Jul 24	139.67999 +1.96	140.33	137.01	137.50	654,101
16 Jul 24	137.72000 +1.77	138.88	136.44	136.90	562,492
15 Jul 24	135.95000 -5.60	142.79	135.51	140.49	779,101
12 Jul 24	141.55000 +1.30	144.10	140.52	140.58	838,537
11 Jul 24	140.25000 +0.88	141.30	139.56	140.00	411,652
10 Jul 24	139.37000 +1.45	139.70	138.23	138.86	622,752
09 Jul 24	137.92000 +0.54	138.82	136.75	137.34	455,985
08 Jul 24	137.38000 +0.93	138.14	135.84	136.97	564,286
05 Jul 24	136.45000 -1.50	138.33	135.77	137.96	863,502
03 Jul 24	137.95000 -0.50	139.11	137.48	139.11	572,044
02 Jul 24	138.45000 -0.16	139.08	137.09	138.34	680,777
01 Jul 24	138.61000 +0.04	142.60	138.48	139.32	644,252
28 Jun 24	138.57001 -2.88	142.71	138.23	140.85	932,041
27 Jun 24	141.45000 -0.71	141.70	139.24	141.67	719,894
26 Jun 24	142.16000 -0.76	142.95	139.86	142.07	838,144
25 Jun 24	142.92000 -0.96	144.11	141.62	143.90	628,812
24 Jun 24	143.88000 +2.50	144.57	139.25	142.04	1,129,129
21 Jun 24	141.38000 +1.14	143.08	136.50	140.22	5,696,210
20 Jun 24	140.24001 -1.97	145.32	139.19	141.69	1,040,699
18 Jun 24	142.21001 +0.97	142.67	140.14	140.60	819,246
17 Jun 24	141.24001 +0.08	142.77	138.77	140.34	997,868
14 Jun 24	141.16000 -1.00	141.32	139.50	140.99	512,239
13 Jun 24	142.16000 -0.53	142.80	139.27	140.79	558,569
12 Jun 24	142.69000 +2.83	143.62	139.81	140.38	701,042
11 Jun 24	139.86000 -1.72	141.53	139.34	141.39	715,653
10 Jun 24	141.58000 -1.60	142.68	139.64	142.31	659,834
07 Jun 24	143.17999 -0.66	145.41	142.48	143.43	960,553
06 Jun 24	143.84000 -1.19	145.77	143.50	145.10	686,806
05 Jun 24	145.03000 +1.72	145.62	142.73	143.98	738,930
04 Jun 24	143.31000 -2.30	145.03	142.12	145.03	613,208
03 Jun 24	145.61000 -1.51	147.30	144.28	146.27	834,227
31 May 24	147.12000 -0.02	147.33	144.45	147.07	1,349,981
30 May 24	147.14000 +0.45	147.93	145.44	147.08	920,390
29 May 24	146.69000 +3.02	147.26	142.11	142.54	1,216,455
28 May 24	143.67000 +5.13	144.06	137.32	138.05	1,178,516
24 May 24	138.53999 +6.29	139.50	136.53	139.00	1,169,810
23 May 24	132.25000 -2.50	134.65	131.44	134.23	945,280
22 May 24	134.75000 -3.94	138.70	134.73	138.01	933,688
21 May 24	138.69000 -2.24	141.26	138.51	140.92	687,379
20 May 24	140.92999 +1.11	141.43	138.79	139.82	827,249
17 May 24	139.82001 +3.34	140.45	137.00	137.15	758,649
16 May 24	136.48000 -1.40	138.56	136.39	137.56	603,039
15 May 24	137.88000 +0.87	138.27	136.21	137.59	569,414
14 May 24	137.00999 +0.42	137.14	135.71	136.94	595,428
13 May 24	136.59000 -0.93	139.02	136.42	137.19	613,353
10 May 24	137.52000 -0.42	140.31	136.71	138.47	743,556
09 May 24	137.94000 +2.09	138.47	135.50	136.02	619,091
08 May 24	135.85001 -1.84	137.97	135.64	137.69	725,130
07 May 24	137.69000 +0.82	138.10	135.40	136.68	977,496
06 May 24	136.87000 +2.42	138.46	134.00	135.48	1,442,587
03 May 24	134.45000 -7.79	145.04	131.27	143.00	2,541,405
02 May 24	142.24001 +2.49	143.23	139.72	141.37	1,893,560
01 May 24	139.75000 +0.74	140.75	136.35	138.11	1,127,667
30 Apr 24	139.00999 +0.87	139.48	137.14	137.62	947,439
29 Apr 24	138.14000 +4.63	139.24	133.23	133.23	990,814
26 Apr 24	133.50999 +0.74	134.01	130.96	131.70	477,673
25 Apr 24	132.77000 +0.03	133.18	131.34	132.57	519,286
24 Apr 24	132.74001 -1.17	134.29	132.73	133.10	472,887
23 Apr 24	133.91000 +1.39	135.71	132.90	133.01	402,045
22 Apr 24	132.52000 +4.70	132.72	128.69	128.75	673,396
19 Apr 24	127.82000 +1.71	128.54	125.97	126.81	487,093
18 Apr 24	126.11000 -1.53	128.57	125.64	127.60	749,549
17 Apr 24	127.64000 -2.14	130.64	126.84	130.64	555,041
16 Apr 24	129.78000 -0.18	130.98	128.69	130.48	345,882
15 Apr 24	129.96001 -0.46	133.08	129.86	132.28	451,200
12 Apr 24	130.42000 -0.98	131.82	129.52	130.70	513,129
11 Apr 24	131.39999 -0.66	132.61	130.78	132.61	342,290
10 Apr 24	132.06000 -2.02	134.48	131.99	133.01	454,522
09 Apr 24	134.08000 +0.35	134.81	133.19	134.60	310,467
08 Apr 24	133.73000 +0.12	134.24	132.48	133.72	383,080
05 Apr 24	133.61000 +0.66	134.41	132.35	133.18	474,377
04 Apr 24	132.95000 -2.34	136.40	132.72	136.40	555,411
03 Apr 24	135.28999 +0.25	136.29	134.90	135.15	489,475
02 Apr 24	135.03999 -2.80	136.16	131.81	134.74	926,447
01 Apr 24	137.84000 -0.21	138.25	136.03	138.14	454,192
28 Mar 24	138.05000 +1.20	138.14	136.96	137.00	608,798
27 Mar 24	136.85001 +1.60	137.00	135.69	136.41	251,918
26 Mar 24	135.25000 +0.48	136.63	134.79	135.00	431,171
25 Mar 24	134.77000 +0.66	136.19	134.28	135.31	504,596
22 Mar 24	134.11000 -2.13	136.86	133.16	136.40	603,201
21 Mar 24	136.24001 -2.54	139.35	135.00	138.93	704,362
20 Mar 24	138.78000 +0.45	139.38	137.20	138.47	626,035
19 Mar 24	138.33000 +1.31	138.78	137.17	137.17	620,783
18 Mar 24	137.02000 +0.37	138.71	134.08	135.26	830,223
15 Mar 24	136.64999 +0.65	136.72	133.01	133.90	4,320,667
14 Mar 24	136.00000 -2.27	138.57	134.84	138.14	558,476
13 Mar 24	138.27000 -0.94	141.54	136.71	139.50	1,033,071
12 Mar 24	139.21001 +3.39	139.72	135.80	135.84	944,238
11 Mar 24	135.82001 +0.65	137.91	134.26	134.34	802,016
08 Mar 24	135.17000 +1.09	136.60	134.08	134.08	494,942
07 Mar 24	134.08000 +2.10	135.69	132.34	132.58	645,661
06 Mar 24	131.98000 -2.67	134.90	130.88	133.04	898,815
05 Mar 24	134.64999 +8.92	136.29	132.00	133.40	1,990,771
04 Mar 24	125.73000 -1.19	128.31	124.78	126.46	717,862
01 Mar 24	126.92000 -0.05	127.26	124.70	127.03	835,405
29 Feb 24	126.97000 +0.00	127.90	125.69	127.21	1,041,200
28 Feb 24	126.97000 -0.63	128.71	126.07	127.58	706,665
27 Feb 24	127.60000 +2.64	128.04	124.42	124.53	854,369
26 Feb 24	124.96000 -0.30	126.79	124.90	126.55	625,182
23 Feb 24	125.26000 +2.39	125.47	122.65	122.95	630,572
22 Feb 24	122.87000 +1.98	123.31	120.78	121.15	793,849
21 Feb 24	120.89000 -2.11	122.51	119.42	122.03	945,088
20 Feb 24	123.00000 +0.78	123.44	120.94	122.17	865,247
16 Feb 24	122.22000 +2.35	124.28	118.60	119.29	1,065,200
15 Feb 24	119.87000 -3.54	124.86	118.56	123.70	1,458,505
14 Feb 24	123.41000 +9.81	128.28	120.59	123.00	2,896,627
13 Feb 24	113.60000 -0.70	115.31	111.10	112.28	1,488,939
12 Feb 24	114.30000 +4.44	114.58	108.76	110.27	1,610,396
09 Feb 24	109.86000 -0.96	111.28	109.73	110.86	788,695
08 Feb 24	110.82000 -0.79	111.29	109.71	111.17	602,685
07 Feb 24	111.61000 -0.47	113.71	111.41	112.09	711,338
06 Feb 24	112.08000 +1.34	112.84	110.82	110.98	847,702
05 Feb 24	110.74000 -0.47	111.67	109.59	110.95	799,035
02 Feb 24	111.21000 -1.02	112.02	110.50	111.32	640,896
01 Feb 24	112.23000 +4.07	112.50	108.04	108.42	891,338
31 Jan 24	108.16000 +0.64	109.74	107.74	108.16	675,127
30 Jan 24	107.52000 -0.79	109.24	107.44	108.45	670,794
29 Jan 24	108.31000 +1.14	108.37	105.82	106.44	754,158
26 Jan 24	107.17000 -0.26	108.58	107.06	107.62	803,830
25 Jan 24	107.43000 +2.97	107.60	104.70	104.70	966,377
24 Jan 24	104.46000 +0.57	106.66	103.55	105.62	789,680
23 Jan 24	103.89000 -0.74	106.88	103.40	105.27	777,982
22 Jan 24	104.63000 -0.13	106.59	104.56	105.08	847,715
19 Jan 24	104.76000 -0.65	105.54	104.14	105.32	900,745
18 Jan 24	105.41000 +0.76	105.41	103.67	104.41	738,942
17 Jan 24	104.65000 -0.17	106.46	103.76	104.29	719,595
16 Jan 24	104.82000 -4.28	108.86	104.07	108.47	1,295,789
12 Jan 24	109.10000 -0.84	110.50	108.58	109.97	556,768
11 Jan 24	109.94000 +0.30	110.02	108.42	109.90	709,034
10 Jan 24	109.64000 +1.19	109.92	108.16	108.24	624,735
09 Jan 24	108.45000 -0.36	109.00	107.52	108.16	748,613
08 Jan 24	108.81000 +1.57	109.04	107.17	107.62	616,434
05 Jan 24	107.24000 +1.06	108.28	105.71	106.20	666,206
04 Jan 24	106.18000 +0.89	107.73	105.62	105.70	628,068
03 Jan 24	105.29000 -1.60	106.71	104.96	105.81	634,608
02 Jan 24	106.89000 +2.13	107.38	104.54	104.54	811,150
29 Dec 23	104.76000 +0.32	105.08	103.96	104.40	494,797
28 Dec 23	104.44000 +0.48	105.34	103.57	103.57	682,773
27 Dec 23	103.96000 -0.55	104.95	103.55	104.51	526,428
26 Dec 23	104.51000 +0.18	105.26	103.77	104.11	453,837
22 Dec 23	104.33000 -0.43	105.49	103.68	104.85	623,827
21 Dec 23	104.76000 +0.89	105.36	103.99	105.00	927,861
20 Dec 23	103.87000 -2.56	106.71	103.85	106.01	819,307
19 Dec 23	106.43000 -0.50	107.86	105.82	107.29	771,628
18 Dec 23	106.93000 +1.24	107.83	106.15	106.48	664,326
15 Dec 23	105.69000 -1.49	107.40	105.08	106.82	1,841,212
14 Dec 23	107.18000 -1.62	111.47	106.99	109.69	1,718,535
13 Dec 23	108.80000 +0.32	109.40	107.06	108.45	784,807
12 Dec 23	108.48000 +1.51	108.74	106.77	107.50	822,691
11 Dec 23	106.97000 -0.61	107.89	106.43	107.58	962,264
08 Dec 23	107.58000 +1.84	108.21	105.21	105.70	1,029,978
07 Dec 23	105.74000 +1.58	105.89	104.27	104.27	828,646
06 Dec 23	104.16000 -0.45	105.99	103.88	104.98	770,697
05 Dec 23	104.61000 -1.98	106.15	103.77	105.90	819,042
04 Dec 23	106.59000 +2.28	106.96	103.47	104.00	1,128,897
01 Dec 23	104.31000 +2.85	104.90	100.56	101.49	1,219,163
30 Nov 23	101.46000 +1.85	101.71	99.18	99.77	1,742,082
29 Nov 23	99.61000 -0.06	101.90	98.95	99.82	987,422
28 Nov 23	99.67000 +0.28	100.07	98.26	99.31	1,152,436
27 Nov 23	99.39000 +0.13	100.18	98.85	98.85	1,132,238
24 Nov 23	99.26000 -0.22	100.29	98.56	99.56	488,684
22 Nov 23	99.48000 +1.93	99.53	97.31	98.21	698,178
21 Nov 23	97.55000 +0.02	98.66	97.31	97.44	1,078,523
20 Nov 23	97.53000 +1.37	98.20	95.60	95.60	813,218
17 Nov 23	96.16000 +1.43	96.25	94.61	95.60	775,285
16 Nov 23	94.73000 +0.26	94.90	92.68	94.14	1,142,883
15 Nov 23	94.47000 +2.35	95.77	91.87	91.87	2,060,435
14 Nov 23	92.12000 +3.74	92.56	89.33	89.91	1,655,536
13 Nov 23	88.38000 +5.39	90.65	84.64	84.76	2,880,973
10 Nov 23	82.99000 -1.32	85.58	82.79	84.68	1,760,521
09 Nov 23	84.31000 -0.50	85.10	82.86	84.87	1,988,913
08 Nov 23	84.81000 +4.72	88.78	82.18	87.00	4,562,529
07 Nov 23	80.09000 +1.12	80.87	78.05	78.24	1,782,974
06 Nov 23	78.97000 -0.48	80.24	78.64	79.85	1,043,126
03 Nov 23	79.45000 +1.64	79.75	78.22	78.27	1,173,109
02 Nov 23	77.81000 +0.37	78.31	76.64	77.65	1,093,278
01 Nov 23	77.44000 +0.21	78.47	76.23	76.92	849,265
31 Oct 23	77.23000 +0.59	77.78	76.17	76.84	1,034,344
30 Oct 23	76.64000 -0.13	78.16	75.47	77.45	1,051,441
27 Oct 23	76.77000 -0.72	78.48	76.14	77.93	972,005
26 Oct 23	77.49000 -1.11	79.75	77.09	78.65	1,138,033
25 Oct 23	78.60000 -2.51	80.92	78.07	80.61	1,187,268
24 Oct 23	81.11000 +2.24	81.56	77.77	77.96	1,395,679
23 Oct 23	78.87000 +1.35	79.90	77.10	77.45	1,095,875
20 Oct 23	77.52000 -4.10	82.38	77.47	82.17	1,525,682
19 Oct 23	81.62000 +2.88	82.63	78.58	78.58	1,758,218
18 Oct 23	78.74000 +2.36	79.25	75.14	76.26	1,968,259
17 Oct 23	76.38000 +1.81	77.94	74.15	74.15	1,724,342
16 Oct 23	74.57000 +1.37	75.90	72.71	73.62	1,478,496
13 Oct 23	73.20000 -0.59	74.98	72.71	73.54	1,854,342
12 Oct 23	73.79000 -2.10	77.56	71.84	76.56	4,140,693
11 Oct 23	75.89000 -15.39	78.00	71.51	76.20	8,587,581
10 Oct 23	91.28000 +2.78	92.30	88.24	88.47	912,998
09 Oct 23	88.50000 -1.09	90.02	86.97	89.39	1,143,034
06 Oct 23	89.59000 -1.66	91.07	89.39	90.51	1,080,921
05 Oct 23	91.25000 -1.89	93.91	91.22	93.10	824,884
04 Oct 23	93.14000 -0.58	93.87	92.13	93.87	768,235
03 Oct 23	93.72000 -1.38	95.29	93.06	94.56	687,785
02 Oct 23	95.10000 +0.57	95.28	93.26	94.69	736,006
29 Sep 23	94.53000 -1.77	97.20	94.51	96.53	911,465
28 Sep 23	96.30000 +0.56	96.47	94.57	95.87	524,582
27 Sep 23	95.74000 +0.06	96.91	94.16	96.53	617,961
26 Sep 23	95.68000 -2.91	99.02	95.68	98.57	777,786
25 Sep 23	98.59000 -0.12	98.87	97.85	98.38	560,832
22 Sep 23	98.71000 -3.65	102.60	98.50	102.35	655,966
21 Sep 23	102.36000 -0.97	104.16	102.29	103.60	670,285
20 Sep 23	103.33000 +1.37	103.93	101.43	102.21	660,866
19 Sep 23	101.96000 +2.19	102.93	100.08	100.08	813,998
18 Sep 23	99.77000 +1.44	100.38	98.52	98.62	766,035
15 Sep 23	98.33000 -0.06	100.26	97.04	97.04	1,492,134
14 Sep 23	98.39000 -2.74	103.62	95.35	101.29	1,833,764
13 Sep 23	101.13000 +3.97	101.53	97.00	97.00	1,185,350
12 Sep 23	97.16000 +0.90	98.17	95.51	95.88	1,053,473
11 Sep 23	96.26000 +0.71	96.70	95.07	95.74	526,786
08 Sep 23	95.55000 +0.21	96.52	95.01	95.44	707,005
07 Sep 23	95.34000 -3.55	99.17	94.70	99.06	823,644
06 Sep 23	98.89000 +2.24	99.56	96.21	96.21	772,758
05 Sep 23	96.65000 -6.34	102.47	96.62	102.36	976,579
01 Sep 23	102.99000 +0.57	103.86	102.56	102.80	340,698
31 Aug 23	102.42000 -0.89	103.92	102.04	103.79	797,434
30 Aug 23	103.31000 +1.12	104.02	102.40	102.49	379,934
29 Aug 23	102.19000 +1.64	102.59	100.17	100.68	366,719
28 Aug 23	100.55000 -0.06	101.51	100.23	101.05	622,405
25 Aug 23	100.61000 -0.44	101.36	100.06	101.02	416,859
24 Aug 23	101.05000 -1.01	102.00	101.02	101.51	477,598
23 Aug 23	102.06000 +0.40	102.45	101.35	102.03	490,740
22 Aug 23	101.66000 -0.23	102.40	100.88	101.91	337,871
21 Aug 23	101.89000 +0.33	102.39	100.49	101.74	403,370
18 Aug 23	101.56000 +0.92	101.86	99.71	100.14	526,251
17 Aug 23	100.64000 -3.65	104.21	100.22	103.65	754,360
16 Aug 23	104.29000 -0.91	105.89	103.80	104.97	513,092
15 Aug 23	105.20000 -1.76	106.99	104.18	106.99	744,792
14 Aug 23	106.96000 -1.39	108.48	104.47	108.46	1,055,431
11 Aug 23	108.35000 -0.08	109.19	107.20	108.71	472,268
10 Aug 23	108.43000 -1.53	110.95	107.40	110.11	643,447
09 Aug 23	109.96000 -0.83	111.67	109.48	111.15	597,591
08 Aug 23	110.79000 -1.89	113.08	110.22	112.21	1,478,196
07 Aug 23	112.68000 +3.87	116.97	110.96	111.07	1,523,327
04 Aug 23	108.81000 +7.25	109.60	106.23	106.63	1,637,799
03 Aug 23	101.56000 -0.41	102.76	101.23	101.99	682,087
02 Aug 23	101.97000 -0.42	102.75	100.84	101.91	583,731
01 Aug 23	102.39000 +0.40	102.71	101.55	101.91	457,281
31 Jul 23	101.99000 +0.95	102.03	99.94	101.23	547,648
28 Jul 23	101.04000 +1.01	101.16	99.72	101.11	471,456
27 Jul 23	100.03000 -1.17	101.44	99.85	101.13	370,427
26 Jul 23	101.20000 -1.75	103.17	101.02	102.42	374,982
25 Jul 23	102.95000 +0.85	103.31	101.16	101.76	374,860
24 Jul 23	102.10000 -0.68	103.11	101.41	102.86	818,072
21 Jul 23	102.78000 -2.71	105.58	102.70	105.58	726,686
20 Jul 23	105.49000 +0.73	105.76	103.85	105.40	493,609
19 Jul 23	104.76000 -1.40	106.72	104.14	106.14	439,360
18 Jul 23	106.16000 +1.63	106.96	104.64	104.64	633,590
17 Jul 23	104.53000 +0.79	104.88	103.39	103.55	429,001
14 Jul 23	103.74000 +0.48	104.41	102.55	103.38	316,516
13 Jul 23	103.26000 -0.99	105.35	102.50	104.12	583,455
12 Jul 23	104.25000 +1.18	104.54	103.03	103.81	665,779
11 Jul 23	103.07000 -0.62	104.97	102.81	103.99	539,206
10 Jul 23	103.69000 -0.20	104.72	102.66	103.90	534,133
07 Jul 23	103.89000 +1.95	104.31	101.45	101.57	1,010,213
06 Jul 23	101.94000 +0.58	102.53	100.47	100.96	892,307
05 Jul 23	101.36000 +0.59	101.73	100.38	100.99	637,261
03 Jul 23	100.77000 +0.30	100.96	99.36	100.10	330,647
30 Jun 23	100.47000 +1.64	100.97	99.33	99.60	578,363
29 Jun 23	98.83000 +1.19	99.22	97.49	97.49	532,337
28 Jun 23	97.64000 +1.71	97.86	95.30	96.09	678,017
27 Jun 23	95.93000 -1.15	97.16	92.98	94.03	1,102,899
26 Jun 23	97.08000 -0.65	98.41	96.19	97.91	576,735
23 Jun 23	97.73000 -1.23	99.11	97.70	98.55	495,134
22 Jun 23	98.96000 +1.28	99.49	97.21	97.90	677,468
21 Jun 23	97.68000 -0.23	98.29	96.50	97.60	481,179
20 Jun 23	97.91000 +0.29	98.38	97.01	97.32	537,070
16 Jun 23	97.62000 +0.34	98.33	97.03	97.40	1,136,213
15 Jun 23	97.28000 -0.20	97.63	96.14	97.21	507,410
14 Jun 23	97.48000 -0.76	100.21	97.15	100.00	599,875
13 Jun 23	98.24000 +1.15	98.62	96.29	96.69	557,617
12 Jun 23	97.09000 -0.39	98.23	96.47	97.44	516,406
09 Jun 23	97.48000 -2.60	100.00	97.48	99.33	422,662
08 Jun 23	100.08000 -0.48	100.80	98.52	100.80	399,991
07 Jun 23	100.56000 +1.28	100.79	99.27	99.39	354,985
06 Jun 23	99.28000 +0.12	100.00	98.58	99.18	346,176
05 Jun 23	99.16000 +0.42	99.30	98.09	98.96	441,496
02 Jun 23	98.74000 +4.03	98.84	95.79	95.87	801,653
01 Jun 23	94.71000 +1.04	94.73	92.64	93.90	428,966
31 May 23	93.67000 +1.25	94.68	91.87	92.35	1,178,113
30 May 23	92.42000 -1.86	94.55	92.16	93.88	430,583
26 May 23	94.28000 -0.78	95.41	93.73	94.96	413,978
25 May 23	95.06000 -1.21	96.16	94.75	95.90	406,533
24 May 23	96.27000 -0.67	97.29	95.77	97.01	407,292
23 May 23	96.94000 -2.86	100.02	96.65	99.56	530,117
22 May 23	99.80000 -0.53	101.34	99.67	100.44	528,814
19 May 23	100.33000 -0.60	101.68	99.81	101.04	640,020
18 May 23	100.93000 +2.32	101.70	97.92	98.40	1,130,493
17 May 23	98.61000 +0.09	99.24	97.02	98.29	844,104
16 May 23	98.52000 +1.66	98.71	96.20	96.75	993,893
15 May 23	96.86000 +3.14	97.94	93.53	93.85	853,054
12 May 23	93.72000 -1.87	95.83	93.25	95.63	680,529
11 May 23	95.59000 -3.68	98.90	95.21	98.76	1,031,253
10 May 23	99.27000 -1.45	102.15	98.94	101.50	1,055,046
09 May 23	100.72000 +11.51	103.00	97.16	97.16	2,777,630
08 May 23	89.21000 +0.74	89.55	87.63	88.00	787,706
05 May 23	88.47000 +1.26	89.21	87.69	87.69	590,510
04 May 23	87.21000 -0.95	88.07	86.27	87.91	483,575
03 May 23	88.16000 -0.18	89.22	87.96	88.22	407,799
02 May 23	88.34000 -2.05	90.01	87.36	90.01	647,936
01 May 23	90.39000 +0.03	91.18	89.90	90.16	528,198
28 Apr 23	90.36000 +2.35	90.57	87.89	88.00	733,573
27 Apr 23	88.01000 +1.74	88.14	86.51	86.51	668,047
26 Apr 23	86.27000 -1.03	87.70	85.99	87.36	550,479
25 Apr 23	87.30000 -0.84	88.48	87.02	88.22	488,450
24 Apr 23	88.14000 +2.12	88.19	85.94	85.99	657,870
21 Apr 23	86.02000 +2.90	86.24	83.90	83.90	679,510
20 Apr 23	83.12000 -0.48	83.56	82.35	83.50	368,036
19 Apr 23	83.60000 +0.11	83.66	82.39	83.27	413,562
18 Apr 23	83.49000 -0.37	84.07	83.05	84.01	445,159
17 Apr 23	83.86000 -0.10	84.55	83.38	83.90	297,753
14 Apr 23	83.96000 -0.44	84.86	83.59	84.64	329,408
13 Apr 23	84.40000 +1.11	84.56	83.33	83.70	533,698
12 Apr 23	83.29000 -1.43	85.18	83.22	85.18	568,110
11 Apr 23	84.72000 +2.02	84.97	83.00	83.00	560,982
10 Apr 23	82.70000 +0.23	82.96	82.09	82.09	287,023
06 Apr 23	82.47000 -0.47	83.65	82.24	83.35	324,141
05 Apr 23	82.94000 +1.36	83.15	81.32	81.32	612,361
04 Apr 23	81.58000 -0.11	82.31	80.94	82.09	659,505
03 Apr 23	81.69000 +0.58	82.40	81.38	81.70	635,035
31 Mar 23	81.11000 +1.73	81.20	79.18	79.86	636,625
30 Mar 23	79.38000 +0.91	79.86	79.13	79.52	491,248
29 Mar 23	78.47000 +1.12	78.68	77.57	78.00	513,281
28 Mar 23	77.35000 +0.20	77.79	76.79	76.79	376,257
27 Mar 23	77.15000 +1.03	77.83	76.96	77.25	447,691
24 Mar 23	76.12000 +0.88	76.16	74.28	74.84	406,095
23 Mar 23	75.24000 -1.51	77.07	74.64	76.71	507,722
22 Mar 23	76.75000 -1.45	78.83	76.74	78.12	478,569
21 Mar 23	78.20000 +0.21	79.16	77.43	78.66	889,802
20 Mar 23	77.99000 +1.22	79.32	77.11	77.11	852,916
17 Mar 23	76.77000 -1.26	77.82	76.49	77.82	1,076,574
16 Mar 23	78.03000 +1.99	78.98	75.17	75.17	1,138,307
15 Mar 23	76.04000 -0.56	76.09	74.36	75.12	738,729
14 Mar 23	76.60000 +1.54	76.75	74.93	75.83	818,940
13 Mar 23	75.06000 +0.38	76.10	73.74	74.22	794,123
10 Mar 23	74.68000 -0.19	75.06	73.20	74.86	918,720
09 Mar 23	74.87000 -4.51	79.51	74.85	79.51	971,756
08 Mar 23	79.38000 +0.53	79.41	78.28	78.71	566,951
07 Mar 23	78.85000 -1.35	80.38	78.70	80.00	558,599
06 Mar 23	80.20000 -1.81	82.32	80.13	82.07	689,491
03 Mar 23	82.01000 +1.05	82.07	80.53	81.31	536,617
02 Mar 23	80.96000 -1.37	82.20	80.71	81.92	580,236
01 Mar 23	82.33000 +0.07	82.44	80.86	81.58	588,391
28 Feb 23	82.26000 -0.58	82.76	81.40	82.23	1,326,672
27 Feb 23	82.84000 +0.53	84.51	82.80	82.91	615,588
24 Feb 23	82.31000 -0.56	82.80	80.28	82.24	749,035
23 Feb 23	82.87000 -2.50	85.98	79.82	85.35	1,757,412
22 Feb 23	85.37000 +2.27	86.15	84.00	84.12	1,117,929
21 Feb 23	83.10000 -0.83	83.98	82.25	83.04	868,360
17 Feb 23	83.93000 +0.51	83.93	82.44	83.43	825,419
16 Feb 23	83.42000 +0.30	84.02	82.14	82.50	658,523
15 Feb 23	83.12000 +0.23	83.24	81.82	82.48	494,766
14 Feb 23	82.89000 -0.85	84.04	82.82	83.71	490,705
13 Feb 23	83.74000 +0.66	84.29	82.86	83.00	605,978
10 Feb 23	83.08000 +0.37	83.86	82.35	82.70	639,767
09 Feb 23	82.71000 -0.86	85.38	82.49	83.80	583,860
08 Feb 23	83.57000 -1.16	85.48	83.47	84.80	423,032
07 Feb 23	84.73000 +0.78	85.25	83.53	83.81	525,667
06 Feb 23	83.95000 -1.53	85.18	83.33	85.18	421,762
03 Feb 23	85.48000 -0.34	85.92	84.58	85.50	448,082
02 Feb 23	85.82000 +1.01	87.03	84.39	84.39	826,825
01 Feb 23	84.81000 +2.42	85.26	82.11	82.39	740,680
31 Jan 23	82.39000 +1.49	82.41	80.53	81.18	546,113
30 Jan 23	80.90000 -0.25	82.32	80.88	81.05	596,428
27 Jan 23	81.15000 +1.54	81.36	78.87	79.58	499,030
26 Jan 23	79.61000 +2.13	79.82	77.67	77.72	554,975
25 Jan 23	77.48000 +0.17	78.33	76.63	76.85	592,449
24 Jan 23	77.31000 -2.79	80.04	77.12	79.78	614,492
23 Jan 23	80.10000 -0.22	81.85	80.04	80.32	458,280
20 Jan 23	80.32000 +0.79	80.47	79.50	79.80	414,445
19 Jan 23	79.53000 +0.11	80.08	78.08	79.19	468,858
18 Jan 23	79.42000 +0.35	81.30	79.15	79.25	507,547
17 Jan 23	79.07000 +0.04	79.39	78.16	79.02	442,474
13 Jan 23	79.03000 +0.81	79.40	77.91	77.91	437,411
12 Jan 23	78.22000 -1.54	80.24	77.54	80.24	739,689
11 Jan 23	79.76000 -0.02	80.10	78.37	80.10	622,616
10 Jan 23	79.78000 +1.07	79.82	78.51	78.87	571,681
09 Jan 23	78.71000 -2.34	81.17	78.67	80.95	552,636
06 Jan 23	81.05000 +2.55	81.87	78.72	79.49	687,460
05 Jan 23	78.50000 +1.35	78.55	76.29	77.01	1,080,706
04 Jan 23	77.15000 +2.31	77.31	75.20	75.40	1,046,923
03 Jan 23	74.84000 +0.17	75.72	74.12	74.94	558,912
30 Dec 22	74.67000 -0.54	75.11	73.90	74.69	478,922
29 Dec 22	75.21000 +2.41	75.29	73.19	73.19	482,523
28 Dec 22	72.80000 -1.10	74.61	72.75	74.07	289,327
27 Dec 22	73.90000 +0.14	74.27	73.38	73.75	505,430
23 Dec 22	73.76000 +0.33	74.00	73.16	73.16	354,013
22 Dec 22	73.43000 +0.24	73.46	71.92	73.06	507,803
21 Dec 22	73.19000 +2.37	73.26	71.19	71.28	854,904
20 Dec 22	70.82000 -1.45	72.69	70.80	72.02	1,016,304
19 Dec 22	72.27000 -0.14	73.14	71.69	72.34	930,750
16 Dec 22	72.41000 -0.58	72.99	70.84	72.32	1,964,151
15 Dec 22	72.99000 -1.72	73.83	72.62	73.83	856,857
14 Dec 22	74.71000 -0.34	75.32	73.41	74.92	793,527
13 Dec 22	75.05000 +0.18	76.63	74.27	76.09	569,332
12 Dec 22	74.87000 +0.53	75.43	74.01	74.55	490,519
09 Dec 22	74.34000 -0.57	75.45	74.30	74.66	318,883
08 Dec 22	74.91000 +0.08	75.88	74.46	75.08	512,372
07 Dec 22	74.83000 +1.00	75.25	74.09	74.09	587,852
06 Dec 22	73.83000 +0.38	74.11	72.15	73.14	698,006
05 Dec 22	73.45000 -0.89	74.09	73.07	73.63	422,506
02 Dec 22	74.34000 +1.11	74.65	72.81	72.85	463,247
01 Dec 22	73.23000 -0.50	75.46	72.88	74.35	585,049
30 Nov 22	73.73000 +2.08	73.76	69.55	71.55	1,593,661
29 Nov 22	71.65000 -0.43	73.17	71.64	72.30	521,226
28 Nov 22	72.08000 -1.84	73.91	71.82	73.44	601,520
25 Nov 22	73.92000 +1.63	73.99	72.54	72.72	360,008
23 Nov 22	72.29000 +0.64	72.29	71.16	71.55	486,338
22 Nov 22	71.65000 +0.55	72.11	70.66	71.49	560,910
21 Nov 22	71.10000 +0.45	71.48	70.01	70.33	592,884
18 Nov 22	70.65000 +1.05	70.99	69.45	70.23	572,094
17 Nov 22	69.60000 +0.26	69.83	67.88	69.04	482,519
16 Nov 22	69.34000 -0.85	70.36	68.84	70.00	521,080
15 Nov 22	70.19000 -1.91	73.24	69.74	72.41	1,082,563
14 Nov 22	72.10000 +0.20	72.98	71.24	72.24	933,273
11 Nov 22	71.90000 +3.45	72.00	68.27	68.37	949,995
10 Nov 22	68.45000 +3.03	70.13	66.67	66.80	1,153,565
09 Nov 22	65.42000 -2.47	67.75	65.28	67.45	956,848
08 Nov 22	67.89000 -3.09	70.52	67.50	70.52	1,494,820
07 Nov 22	70.98000 +0.60	71.43	69.82	69.82	737,335
04 Nov 22	70.38000 +1.84	70.42	67.51	68.92	969,542
03 Nov 22	68.54000 -1.22	69.76	68.24	69.76	1,387,842
02 Nov 22	69.76000 -0.11	72.89	69.74	71.11	1,470,003
01 Nov 22	69.87000 -3.14	73.72	69.10	73.04	1,881,485
31 Oct 22	73.01000 +2.47	74.29	69.00	69.65	3,364,026
28 Oct 22	70.54000 -26.21	77.50	69.26	77.20	5,449,864
27 Oct 22	96.75000 -2.56	99.90	96.74	99.35	1,433,936
26 Oct 22	99.31000 +3.87	99.35	96.12	96.12	770,043
25 Oct 22	95.44000 +2.73	95.76	92.58	92.58	631,210
24 Oct 22	92.71000 +2.72	92.86	90.50	90.50	552,651
21 Oct 22	89.99000 -0.94	90.36	85.38	90.36	771,223
20 Oct 22	90.93000 +0.26	91.63	90.43	90.97	560,593
19 Oct 22	90.67000 +0.67	91.68	89.56	90.00	529,045
18 Oct 22	90.00000 +0.12	92.23	89.76	91.28	522,088
17 Oct 22	89.88000 +0.49	90.88	89.73	90.44	367,618
14 Oct 22	89.39000 -0.11	91.77	88.67	90.08	411,504
13 Oct 22	89.50000 +2.06	89.99	85.78	86.32	428,768
12 Oct 22	87.44000 -0.50	88.43	87.09	88.15	444,703
11 Oct 22	87.94000 +0.58	88.57	86.28	87.43	594,581
10 Oct 22	87.36000 +0.19	88.00	86.59	87.18	444,504
07 Oct 22	87.17000 -1.75	88.04	86.62	87.97	646,126
06 Oct 22	88.92000 -0.34	89.67	88.48	89.16	614,668
05 Oct 22	89.26000 -0.11	89.76	87.32	88.55	559,260
04 Oct 22	89.37000 +2.96	89.98	86.77	87.07	550,439
03 Oct 22	86.41000 +3.64	86.67	82.94	83.02	546,080
30 Sep 22	82.77000 -1.19	85.37	82.70	84.31	502,500
29 Sep 22	83.96000 -1.17	84.65	82.56	84.46	391,191
28 Sep 22	85.13000 +2.35	85.55	83.18	83.84	469,839
27 Sep 22	82.78000 -1.62	85.28	82.56	84.88	512,446
26 Sep 22	84.40000 -1.91	86.55	83.90	86.11	509,588
23 Sep 22	86.31000 -1.18	86.74	84.33	86.42	968,206
22 Sep 22	87.49000 -2.19	89.24	86.06	88.96	693,317
21 Sep 22	89.68000 -1.74	93.11	89.68	92.32	591,634
20 Sep 22	91.42000 -1.59	93.26	90.53	92.77	621,006
19 Sep 22	93.01000 +0.19	93.15	91.36	92.02	558,006
16 Sep 22	92.82000 +0.04	93.50	91.34	92.46	1,688,157
15 Sep 22	92.78000 +1.92	93.52	90.96	91.40	597,476
14 Sep 22	90.86000 -1.39	92.87	89.63	92.55	740,751
13 Sep 22	92.25000 -3.02	94.26	92.14	94.00	669,540
12 Sep 22	95.27000 +2.65	96.37	92.72	93.23	1,066,675
09 Sep 22	92.62000 +1.35	93.68	91.80	91.80	519,131
08 Sep 22	91.27000 +0.82	91.65	89.71	90.01	512,343
07 Sep 22	90.45000 +2.19	90.70	87.91	88.29	654,663
06 Sep 22	88.26000 +0.46	89.35	87.53	87.53	753,013
02 Sep 22	87.80000 +0.87	89.16	86.51	87.49	701,701
01 Sep 22	86.93000 +1.64	87.07	83.43	85.00	985,165
31 Aug 22	85.29000 -1.80	87.92	85.27	87.18	892,719
30 Aug 22	87.09000 -1.86	89.43	86.93	89.43	450,581
29 Aug 22	88.95000 +0.30	89.43	86.70	87.86	370,026
26 Aug 22	88.65000 -3.51	92.51	88.64	92.38	583,893
25 Aug 22	92.16000 +0.93	92.41	90.96	91.37	443,813
24 Aug 22	91.23000 -1.06	92.18	90.57	91.79	492,108
23 Aug 22	92.29000 -0.10	93.03	92.09	92.39	567,612
22 Aug 22	92.39000 -0.82	93.06	92.04	92.76	494,596
19 Aug 22	93.21000 +3.57	94.55	91.40	91.40	1,039,005
18 Aug 22	89.64000 +0.06	90.04	88.30	89.70	367,808
17 Aug 22	89.58000 -3.34	92.24	89.16	91.91	568,525
16 Aug 22	92.92000 +0.58	93.61	92.18	92.20	679,642
15 Aug 22	92.34000 -0.14	93.12	91.08	92.32	498,577
12 Aug 22	92.48000 +0.89	92.75	91.43	92.00	489,012
11 Aug 22	91.59000 +0.39	94.06	91.15	91.43	720,872
10 Aug 22	91.20000 +1.92	91.61	89.87	90.27	633,036
09 Aug 22	89.28000 +0.81	91.06	88.56	88.80	973,968
08 Aug 22	88.47000 +2.79	89.09	86.02	86.02	1,011,573
05 Aug 22	85.68000 +0.37	86.38	84.37	85.40	629,762
04 Aug 22	85.31000 +0.51	86.50	84.62	84.95	647,064
03 Aug 22	84.80000 -1.65	86.23	83.00	85.88	913,570
02 Aug 22	86.45000 +1.60	88.58	84.92	86.86	1,660,647
01 Aug 22	84.85000 +0.69	85.57	83.69	84.10	1,261,266
29 Jul 22	84.16000 +0.75	84.28	82.74	83.51	1,316,782
28 Jul 22	83.41000 -3.51	84.99	80.86	84.36	1,767,575
27 Jul 22	86.92000 +1.35	87.23	85.00	85.48	713,106
26 Jul 22	85.57000 -0.32	86.84	85.25	85.92	693,369
25 Jul 22	85.89000 -1.21	88.30	85.36	87.18	694,748
22 Jul 22	87.10000 +0.93	89.89	86.44	89.31	730,642
21 Jul 22	86.17000 +0.00	86.18	84.74	85.83	655,158
20 Jul 22	86.17000 -1.50	87.90	85.83	87.74	592,410
19 Jul 22	87.67000 +2.71	87.93	85.16	85.66	531,602
18 Jul 22	84.96000 -0.51	86.48	84.88	85.72	610,659
15 Jul 22	85.47000 +2.84	85.85	83.48	84.04	724,905
14 Jul 22	82.63000 -1.35	83.66	81.58	83.01	633,590
13 Jul 22	83.98000 -0.52	85.25	83.42	84.16	666,155
12 Jul 22	84.50000 +2.54	85.09	81.58	81.58	742,357
11 Jul 22	81.96000 -1.16	83.01	81.44	82.38	671,503
08 Jul 22	83.12000 -0.60	85.72	83.07	83.93	907,591
07 Jul 22	83.72000 +3.48	83.83	80.63	80.63	856,794
06 Jul 22	80.24000 -1.83	82.46	79.59	81.54	1,140,414
05 Jul 22	82.07000 -1.04	82.67	80.25	81.86	692,688
01 Jul 22	83.11000 +3.15	83.40	78.41	80.07	929,834
30 Jun 22	79.96000 -1.50	80.87	79.07	80.66	844,972
29 Jun 22	81.46000 +0.16	82.19	78.92	81.36	760,106
28 Jun 22	81.30000 +1.86	83.27	80.92	81.50	1,295,634
27 Jun 22	79.44000 +1.94	79.63	76.80	77.71	806,567
24 Jun 22	77.50000 -0.43	80.24	76.60	78.57	1,936,055
23 Jun 22	77.93000 -2.65	80.56	76.37	80.00	1,850,849
22 Jun 22	80.58000 +4.53	80.78	75.00	75.15	3,181,519
21 Jun 22	76.05000 -13.43	91.62	74.97	90.36	6,007,606
17 Jun 22	89.48000 +1.54	90.43	88.09	88.09	1,543,246
16 Jun 22	87.94000 -2.21	89.11	87.19	88.79	1,022,154
15 Jun 22	90.15000 +0.18	91.97	89.24	90.34	987,787
14 Jun 22	89.97000 +0.26	90.60	88.09	89.56	1,338,921
13 Jun 22	89.71000 -3.45	92.86	89.13	91.29	1,231,269
10 Jun 22	93.16000 -0.45	94.19	91.70	91.99	876,850
09 Jun 22	93.61000 +0.26	95.65	92.56	93.07	966,463
08 Jun 22	93.35000 -1.98	95.75	93.11	94.71	833,921
07 Jun 22	95.33000 -0.49	96.05	94.08	94.57	974,416
06 Jun 22	95.82000 -0.88	97.77	95.79	97.00	750,957
03 Jun 22	96.70000 -0.15	98.11	95.99	96.68	1,055,361
02 Jun 22	96.85000 +1.45	97.04	93.11	95.39	828,450
01 Jun 22	95.40000 -2.09	98.08	93.52	98.08	1,031,714
31 May 22	97.49000 -0.29	98.33	95.53	96.31	1,585,408
27 May 22	97.78000 +0.34	98.32	97.18	98.12	465,976
26 May 22	97.44000 +2.02	98.14	95.48	95.79	667,039
25 May 22	95.42000 +2.01	96.93	92.73	93.42	721,456
24 May 22	93.41000 -0.84	94.44	91.73	94.44	547,707
23 May 22	94.25000 -0.18	95.94	92.37	95.64	517,919
20 May 22	94.43000 +0.18	95.06	92.81	94.69	742,264
19 May 22	94.25000 -0.31	94.99	92.63	93.84	824,998
18 May 22	94.56000 -4.23	97.90	94.39	97.90	874,354
17 May 22	98.79000 -1.11	100.22	96.72	100.22	964,474
16 May 22	99.90000 -0.15	100.73	97.30	99.75	553,929
13 May 22	100.05000 -3.00	103.36	99.51	103.17	708,081
12 May 22	103.05000 +0.84	103.63	101.38	101.86	573,386
11 May 22	102.21000 -3.02	106.71	102.06	105.07	881,238
10 May 22	105.23000 +0.86	106.70	103.99	105.16	698,403
09 May 22	104.37000 +1.41	106.05	101.36	101.95	896,465
06 May 22	102.96000 -3.98	104.47	96.70	96.70	1,741,308
05 May 22	106.94000 -3.86	110.58	106.19	110.18	614,095
04 May 22	110.80000 +3.30	111.04	107.37	108.33	685,688
03 May 22	107.50000 +0.29	108.53	106.80	107.58	899,260
02 May 22	107.21000 -1.16	109.46	105.34	108.91	647,123
29 Apr 22	108.37000 -1.54	110.14	108.32	108.93	613,656
28 Apr 22	109.91000 +1.86	110.68	107.39	108.82	698,170
27 Apr 22	108.05000 -1.70	110.95	107.72	109.38	642,926
26 Apr 22	109.75000 -2.79	111.72	109.72	110.72	413,460
25 Apr 22	112.54000 +1.13	112.70	109.96	111.19	588,727
22 Apr 22	111.41000 -11.25	121.75	111.37	121.46	980,507
21 Apr 22	122.66000 -0.72	124.46	122.43	123.88	328,121
20 Apr 22	123.38000 +2.62	124.81	121.43	121.43	385,592
19 Apr 22	120.76000 +1.24	121.72	119.30	119.30	359,080
18 Apr 22	119.52000 -1.93	122.04	119.16	120.87	244,202
14 Apr 22	121.45000 +0.75	123.19	121.20	121.20	500,969
13 Apr 22	120.70000 +1.48	121.32	119.12	119.12	410,978
12 Apr 22	119.22000 -0.17	121.41	118.48	118.96	416,823
11 Apr 22	119.39000 -2.68	122.94	119.01	121.46	722,638
08 Apr 22	122.07000 +3.82	122.67	118.74	118.75	1,188,408
07 Apr 22	118.25000 +2.04	118.54	115.00	115.76	851,155
06 Apr 22	116.21000 +1.99	117.58	113.72	113.90	607,431
05 Apr 22	114.22000 +1.11	115.12	112.57	112.57	564,409
04 Apr 22	113.11000 -1.04	114.21	112.70	114.00	558,537
01 Apr 22	114.15000 +1.04	114.50	112.30	113.20	567,394
31 Mar 22	113.11000 -1.52	115.10	113.11	114.45	641,433
30 Mar 22	114.63000 -0.95	115.77	114.08	115.56	526,312
29 Mar 22	115.58000 -0.39	117.43	115.00	116.99	476,572
28 Mar 22	115.97000 +1.59	116.01	113.99	114.50	537,651
25 Mar 22	114.38000 +2.61	114.78	112.29	112.29	549,670
24 Mar 22	111.77000 +1.91	111.80	110.00	110.48	504,855
23 Mar 22	109.86000 -0.89	110.41	109.10	110.12	624,767
22 Mar 22	110.75000 -1.15	112.95	110.34	112.79	732,721
21 Mar 22	111.90000 -1.69	115.12	111.15	114.04	673,498
18 Mar 22	113.59000 +1.03	113.69	109.99	111.68	1,868,101
17 Mar 22	112.56000 +0.22	113.10	110.82	111.77	763,488
16 Mar 22	112.34000 +1.71	112.62	110.00	111.40	644,026
15 Mar 22	110.63000 +1.93	110.86	108.60	109.24	902,671
14 Mar 22	108.70000 -1.27	111.48	108.24	110.97	886,052
11 Mar 22	109.97000 -1.45	112.48	109.90	112.01	778,172
10 Mar 22	111.42000 -1.08	112.36	110.46	111.30	544,709
09 Mar 22	112.50000 +0.56	115.10	112.05	114.56	644,058
08 Mar 22	111.94000 +2.47	114.51	110.00	110.57	734,882
07 Mar 22	109.47000 -0.59	111.13	109.09	110.05	889,391
04 Mar 22	110.06000 -2.25	111.53	108.99	110.46	547,408
03 Mar 22	112.31000 -0.48	113.11	111.18	113.09	549,640
02 Mar 22	112.79000 +1.78	114.96	111.31	111.73	653,251
01 Mar 22	111.01000 -1.76	113.86	109.70	112.04	604,192
28 Feb 22	112.77000 -1.83	113.40	111.25	112.33	934,483
25 Feb 22	114.60000 +2.71	115.24	111.63	112.58	434,817
24 Feb 22	111.89000 -0.65	112.15	108.82	110.12	695,805
23 Feb 22	112.54000 -1.54	115.02	112.07	114.67	512,684
22 Feb 22	114.08000 -1.41	116.00	113.17	115.00	478,486
18 Feb 22	115.49000 -1.83	118.48	115.35	117.31	482,597
17 Feb 22	117.32000 -2.68	119.22	117.07	119.12	710,259
16 Feb 22	120.00000 +3.10	120.32	116.13	116.70	743,570
15 Feb 22	116.90000 +3.25	117.11	114.71	114.91	859,822
14 Feb 22	113.65000 +2.03	114.50	111.95	112.12	857,074
11 Feb 22	111.62000 +0.16	114.08	110.80	111.24	1,372,350
10 Feb 22	111.46000 -1.47	112.89	111.09	112.23	634,972
09 Feb 22	112.93000 +1.67	112.96	111.36	111.55	808,077
08 Feb 22	111.26000 +2.25	111.42	108.60	109.16	853,186
07 Feb 22	109.01000 -0.33	110.13	108.34	109.55	524,322
04 Feb 22	109.34000 -0.59	110.27	107.80	108.80	576,945
03 Feb 22	109.93000 -1.37	112.21	109.62	111.49	543,585
02 Feb 22	111.30000 +2.20	112.00	108.51	108.78	550,396
01 Feb 22	109.10000 +0.73	110.00	108.38	109.06	644,178
31 Jan 22	108.37000 -1.84	109.55	105.48	109.53	1,698,390
28 Jan 22	110.21000 +1.46	110.29	107.97	108.14	702,870
27 Jan 22	108.75000 -0.74	110.16	107.74	109.62	569,032
26 Jan 22	109.49000 +0.03	111.63	108.42	109.78	585,800
25 Jan 22	109.46000 -1.27	111.10	106.01	111.09	708,631
24 Jan 22	110.73000 +1.34	111.04	107.24	108.57	663,016
21 Jan 22	109.39000 +0.00	110.89	108.89	109.44	521,713
20 Jan 22	109.39000 -0.23	112.04	109.17	109.69	404,975
19 Jan 22	109.62000 -2.23	113.12	109.54	111.83	546,843
18 Jan 22	111.85000 -4.47	116.96	111.52	116.41	623,033
14 Jan 22	116.32000 +1.03	116.38	114.84	115.09	386,760
13 Jan 22	115.29000 +1.61	115.96	111.48	113.22	438,912
12 Jan 22	113.68000 -0.76	114.79	113.35	113.94	374,459
11 Jan 22	114.44000 +0.71	114.52	112.16	114.03	500,488
10 Jan 22	113.73000 +2.14	114.01	111.41	112.00	644,285
07 Jan 22	111.59000 +0.31	112.63	110.41	110.77	689,481
06 Jan 22	111.28000 -2.72	114.21	111.06	114.11	663,522
05 Jan 22	114.00000 -1.39	117.90	113.90	115.75	750,033
04 Jan 22	115.39000 -0.04	116.52	114.98	115.67	562,835
03 Jan 22	115.43000 +1.67	115.58	113.10	114.07	630,603
31 Dec 21	113.76000 +0.48	114.71	113.50	113.50	591,265
30 Dec 21	113.28000 -0.15	114.86	113.20	113.34	464,964
29 Dec 21	113.43000 +0.87	114.27	112.38	112.38	570,701
28 Dec 21	112.56000 +1.39	112.80	111.08	111.08	463,078
27 Dec 21	111.17000 -0.25	111.99	110.15	111.42	531,110
23 Dec 21	111.42000 +1.74	112.10	109.57	109.64	681,983
22 Dec 21	109.68000 +0.82	110.41	108.82	108.86	490,902
21 Dec 21	108.86000 +1.93	110.22	107.73	107.93	779,799
20 Dec 21	106.93000 +2.06	106.99	104.06	104.64	1,202,237
17 Dec 21	104.87000 -0.52	106.15	103.76	105.76	1,973,695
16 Dec 21	105.39000 +0.23	106.53	105.18	105.50	894,344
15 Dec 21	105.16000 +0.09	105.82	103.82	105.77	840,014
14 Dec 21	105.07000 -0.57	107.74	104.67	105.09	804,155
13 Dec 21	105.64000 -0.17	106.54	105.38	105.79	863,031
10 Dec 21	105.81000 +0.74	106.76	104.96	105.45	748,453
09 Dec 21	105.07000 +0.03	106.02	103.62	104.42	725,631
08 Dec 21	105.04000 +1.92	105.58	102.32	102.76	1,025,753
07 Dec 21	103.12000 +1.02	104.51	101.85	102.38	1,256,548
06 Dec 21	102.10000 +3.26	103.54	99.67	100.21	1,036,067
03 Dec 21	98.84000 +0.48	99.71	97.79	98.64	1,178,332
02 Dec 21	98.36000 +3.61	99.11	95.14	95.38	1,053,149
01 Dec 21	94.75000 +0.25	98.20	94.70	96.17	1,038,606
30 Nov 21	94.50000 -2.41	97.41	94.38	96.07	1,535,049
29 Nov 21	96.91000 -0.38	99.59	96.75	98.07	1,041,512
26 Nov 21	97.29000 -4.71	101.72	96.98	101.00	828,385
24 Nov 21	102.00000 -1.68	103.35	101.46	103.02	883,685
23 Nov 21	103.68000 +1.01	104.64	102.19	102.86	964,136
22 Nov 21	102.67000 +3.12	103.38	99.43	99.66	1,273,530
19 Nov 21	99.55000 -2.11	101.90	99.49	101.57	1,150,349
18 Nov 21	101.66000 +1.07	102.31	99.84	100.57	840,382
17 Nov 21	100.59000 -0.97	101.97	99.02	100.96	1,074,767
16 Nov 21	101.56000 -4.91	106.63	101.43	106.49	1,078,534
15 Nov 21	106.47000 +0.66	106.98	105.53	106.23	804,474
12 Nov 21	105.81000 -0.32	108.46	105.43	106.82	560,146
11 Nov 21	106.13000 -0.27	106.48	104.76	105.98	704,597
10 Nov 21	106.40000 -0.41	108.27	105.56	107.05	778,135
09 Nov 21	106.81000 -2.57	109.51	106.75	108.78	833,137
08 Nov 21	109.38000 +0.02	109.59	107.66	108.78	564,098
05 Nov 21	109.36000 +5.10	112.75	104.41	104.79	1,270,510
04 Nov 21	104.26000 -0.89	106.10	103.75	105.19	828,160
03 Nov 21	105.15000 +1.09	105.18	100.92	103.44	1,118,196
02 Nov 21	104.06000 -1.26	106.29	103.59	105.85	915,297
01 Nov 21	105.32000 +2.08	106.36	103.00	103.01	852,886
29 Oct 21	103.24000 -10.86	106.63	102.08	106.63	2,082,361
28 Oct 21	114.10000 +3.18	114.75	110.98	111.33	1,124,391
27 Oct 21	110.92000 -1.19	112.12	110.51	112.12	562,166
26 Oct 21	112.11000 -1.75	113.74	110.39	113.74	653,840
25 Oct 21	113.86000 -1.75	115.92	113.51	115.50	498,088
22 Oct 21	115.61000 +0.20	115.85	114.45	115.27	371,751
21 Oct 21	115.41000 +1.30	115.50	113.25	114.33	506,823
20 Oct 21	114.11000 +1.21	115.64	113.64	113.71	711,074
19 Oct 21	112.90000 +1.06	113.85	111.86	112.56	643,306
18 Oct 21	111.84000 -0.37	112.67	110.01	111.94	560,638
15 Oct 21	112.21000 +0.74	112.76	111.41	111.80	682,525
14 Oct 21	111.47000 +1.51	112.42	108.65	110.65	802,724
13 Oct 21	109.96000 -0.78	110.91	109.44	110.50	730,464
12 Oct 21	110.74000 -0.80	112.54	110.31	111.52	786,899
11 Oct 21	111.54000 -1.68	114.52	111.45	113.14	529,921
08 Oct 21	113.22000 -1.25	115.23	113.07	114.57	622,140
07 Oct 21	114.47000 +0.34	115.75	114.32	114.58	603,839
06 Oct 21	114.13000 -0.86	114.76	112.07	114.33	754,433
05 Oct 21	114.99000 -0.71	117.00	114.90	115.69	813,491
04 Oct 21	115.70000 -1.25	118.43	115.05	117.12	692,164
01 Oct 21	116.95000 +0.69	117.70	114.83	116.83	618,635
30 Sep 21	116.26000 -4.93	121.98	116.19	121.89	1,113,254
29 Sep 21	121.19000 -0.24	122.63	119.64	121.37	696,311
28 Sep 21	121.43000 +0.75	122.30	119.98	119.98	725,158
27 Sep 21	120.68000 -0.32	122.28	120.48	120.48	489,607
24 Sep 21	121.00000 -1.10	123.08	120.77	121.92	584,970
23 Sep 21	122.10000 +0.99	122.91	121.14	121.14	758,832
22 Sep 21	121.11000 +1.26	122.47	120.00	120.45	649,123
21 Sep 21	119.85000 -0.10	121.70	119.43	120.89	803,930
20 Sep 21	119.95000 -1.60	120.64	118.02	120.42	851,776
17 Sep 21	121.55000 +0.29	122.35	121.00	121.04	1,703,026
16 Sep 21	121.26000 -0.67	123.09	120.80	122.57	790,690
15 Sep 21	121.93000 -0.40	122.90	121.00	122.22	823,688
14 Sep 21	122.33000 -2.27	125.18	122.08	125.18	619,538
13 Sep 21	124.60000 +1.55	124.72	122.64	123.66	565,007
10 Sep 21	123.05000 -6.04	128.77	123.04	128.74	634,602
09 Sep 21	129.09000 +0.02	130.47	129.00	129.21	467,016
08 Sep 21	129.07001 -1.92	131.12	128.86	130.41	661,808
07 Sep 21	130.99001 -1.18	132.25	130.44	131.17	473,485
03 Sep 21	132.17000 -1.35	133.88	132.01	133.52	437,994
02 Sep 21	133.52000 +2.75	133.57	130.89	131.39	488,036
01 Sep 21	130.77000 +0.00	131.12	128.08	130.97	393,787
31 Aug 21	130.77000 -0.37	132.09	130.27	130.61	634,273
30 Aug 21	131.14000 +0.33	132.13	130.01	130.71	322,248
27 Aug 21	130.81000 +0.85	131.66	129.63	129.95	571,054
26 Aug 21	129.96001 -0.81	130.79	129.27	130.79	435,668
25 Aug 21	130.77000 -1.00	131.92	130.13	131.38	394,566
24 Aug 21	131.77000 -0.66	132.99	131.34	132.64	330,935
23 Aug 21	132.42999 -0.22	133.29	131.61	133.09	476,807
20 Aug 21	132.64999 +0.50	133.59	132.09	132.23	435,649
19 Aug 21	132.14999 +1.23	132.53	130.00	130.00	391,650
18 Aug 21	130.92000 -1.69	132.84	130.80	132.35	451,998
17 Aug 21	132.61000 +1.00	133.00	130.25	130.89	476,800
16 Aug 21	131.61000 +1.33	131.67	129.42	130.30	355,882
13 Aug 21	130.28000 -0.99	132.09	130.13	131.78	327,969
12 Aug 21	131.27000 -1.48	132.16	130.59	131.99	426,218
11 Aug 21	132.75000 +0.00	133.63	131.82	132.91	476,971
10 Aug 21	132.75000 +0.19	134.47	131.70	132.31	597,932
09 Aug 21	132.56000 -0.61	133.56	131.59	133.23	555,937
06 Aug 21	133.17000 +3.04	133.93	130.51	130.51	523,027
05 Aug 21	130.13000 -3.65	134.07	128.88	134.07	1,015,984
04 Aug 21	133.78000 +10.63	136.48	127.00	127.10	2,133,745
03 Aug 21	123.15000 +1.78	123.32	119.55	121.94	619,451
02 Aug 21	121.37000 +1.12	122.04	120.32	120.45	656,397
30 Jul 21	120.25000 +1.24	120.63	118.69	118.69	689,688
29 Jul 21	119.01000 +0.17	119.96	118.46	119.44	533,020
28 Jul 21	118.84000 -1.51	120.41	118.08	120.22	626,977
27 Jul 21	120.35000 +0.61	120.90	119.57	119.96	455,840
26 Jul 21	119.74000 -0.87	121.21	118.77	120.59	509,443
23 Jul 21	120.61000 +0.50	121.19	120.34	121.07	465,165
22 Jul 21	120.11000 +0.01	120.75	119.45	120.12	428,152
21 Jul 21	120.10000 +0.69	121.22	119.67	120.00	645,483
20 Jul 21	119.41000 +1.59	121.11	118.59	118.59	603,955
19 Jul 21	117.82000 -1.55	120.23	117.03	118.83	676,519
16 Jul 21	119.37000 -0.44	120.88	119.30	120.10	480,841
15 Jul 21	119.81000 -1.24	121.91	116.05	120.46	1,447,576
14 Jul 21	121.05000 -0.41	122.02	120.16	121.72	516,011
13 Jul 21	121.46000 -2.24	124.07	121.13	123.34	529,547
12 Jul 21	123.70000 +1.61	124.09	121.65	121.65	403,108
09 Jul 21	122.09000 +1.37	123.08	121.27	122.01	454,894
08 Jul 21	120.72000 -1.83	122.03	120.28	121.20	536,260
07 Jul 21	122.55000 +1.69	122.93	120.56	120.56	719,109
06 Jul 21	120.86000 -1.58	122.36	119.19	122.08	867,368
02 Jul 21	122.44000 +0.11	122.63	120.68	122.10	563,021
01 Jul 21	122.33000 +1.90	123.70	120.54	120.71	619,291
30 Jun 21	120.43000 -0.13	120.98	119.83	120.50	628,149
29 Jun 21	120.56000 -1.26	122.77	119.90	122.26	537,925
28 Jun 21	121.82000 +0.15	122.34	120.55	121.67	645,598
25 Jun 21	121.67000 +0.34	122.86	121.10	121.25	1,442,895
24 Jun 21	121.33000 +0.94	122.05	120.52	121.37	376,297
23 Jun 21	120.39000 -2.81	122.92	120.22	122.82	595,886
22 Jun 21	123.20000 -1.16	124.85	123.18	124.16	746,493
21 Jun 21	124.36000 +2.73	124.88	121.24	121.53	657,447
18 Jun 21	121.63000 -1.98	123.50	121.54	122.23	1,131,482
17 Jun 21	123.61000 +0.83	123.93	121.74	122.98	626,639
16 Jun 21	122.78000 -0.86	124.01	122.32	123.46	567,795
15 Jun 21	123.64000 +2.08	124.61	121.16	121.48	575,206
14 Jun 21	121.56000 -0.71	122.48	120.50	122.06	452,498
11 Jun 21	122.27000 +0.47	122.82	121.31	122.25	494,637
10 Jun 21	121.80000 +1.36	121.99	120.14	120.47	465,231
09 Jun 21	120.44000 +0.97	120.85	119.43	119.93	328,644
08 Jun 21	119.47000 +0.79	119.67	117.54	118.53	573,982
07 Jun 21	118.68000 -1.60	120.90	118.53	120.77	528,242
04 Jun 21	120.28000 -0.85	121.61	120.00	121.57	357,783
03 Jun 21	121.13000 +1.52	121.78	117.96	119.19	426,488
02 Jun 21	119.61000 -0.25	120.48	119.32	120.35	473,740
01 Jun 21	119.86000 -0.21	120.75	119.04	120.35	481,978
28 May 21	120.07000 -0.60	121.17	119.56	121.17	480,349
27 May 21	120.67000 +0.07	121.58	120.12	121.52	969,070
26 May 21	120.60000 -0.27	121.63	120.04	120.68	731,187
25 May 21	120.87000 -0.97	122.31	120.85	121.73	475,924
24 May 21	121.84000 -0.70	123.37	121.81	123.12	372,228
21 May 21	122.54000 -0.52	124.56	122.25	123.38	474,990
20 May 21	123.06000 +0.84	123.93	122.09	122.29	382,159
19 May 21	122.22000 +0.08	122.29	119.78	121.67	675,247
18 May 21	122.14000 -2.20	124.64	121.50	124.39	608,894
17 May 21	124.34000 -1.07	124.72	122.79	123.91	631,436
14 May 21	125.41000 -0.53	126.46	125.15	126.18	302,454
13 May 21	125.94000 +3.16	126.42	122.50	122.61	452,169
12 May 21	122.78000 -1.83	125.65	122.68	124.65	547,947
11 May 21	124.61000 -3.37	127.31	124.32	127.31	488,398
10 May 21	127.98000 +1.18	129.59	127.06	127.51	587,074
07 May 21	126.80000 +2.50	126.83	124.08	124.30	482,082
06 May 21	124.30000 +1.78	124.55	121.12	122.61	645,785
05 May 21	122.52000 -0.84	123.97	120.90	123.45	683,600
04 May 21	123.36000 +2.44	123.51	120.68	120.90	714,991
03 May 21	120.92000 +4.39	120.99	117.14	117.29	838,961
30 Apr 21	116.53000 +2.06	117.53	112.99	113.71	1,330,249
29 Apr 21	114.47000 +1.16	114.78	113.33	113.82	781,127
28 Apr 21	113.31000 +0.95	114.37	112.54	112.90	689,809
27 Apr 21	112.36000 -0.99	113.74	112.12	112.51	487,189
26 Apr 21	113.35000 -0.25	114.77	113.14	113.79	506,895
23 Apr 21	113.60000 +1.15	113.93	110.95	112.38	604,861
22 Apr 21	112.45000 -1.09	113.94	112.08	113.55	614,557
21 Apr 21	113.54000 +1.34	114.37	112.67	112.90	523,017
20 Apr 21	112.20000 +1.42	112.55	110.17	110.36	670,003
19 Apr 21	110.78000 -2.33	113.69	110.19	113.48	825,973
16 Apr 21	113.11000 +3.26	113.50	110.10	110.44	1,760,826
15 Apr 21	109.85000 +1.62	110.54	108.58	108.94	764,278
14 Apr 21	108.23000 +0.77	109.16	107.37	108.34	654,307
13 Apr 21	107.46000 -2.42	109.16	106.68	108.89	1,028,055
12 Apr 21	109.88000 +0.88	110.92	108.78	109.00	570,982
09 Apr 21	109.00000 +2.14	109.08	106.89	107.24	472,841
08 Apr 21	106.86000 +0.17	108.20	106.29	106.50	862,064
07 Apr 21	106.69000 -0.26	108.09	106.46	107.05	547,850
06 Apr 21	106.95000 +0.15	107.97	106.53	107.16	638,558
05 Apr 21	106.80000 +1.36	107.38	105.47	106.00	1,024,689
01 Apr 21	105.44000 -2.33	107.66	105.08	107.51	1,069,076
31 Mar 21	107.77000 -1.71	109.96	107.60	109.29	663,199
30 Mar 21	109.48000 -0.57	110.36	108.49	110.12	475,788
29 Mar 21	110.05000 +1.28	110.64	108.69	108.80	817,091
26 Mar 21	108.77000 -2.09	109.51	107.60	108.33	856,496
25 Mar 21	110.86000 +1.83	111.41	107.55	108.95	627,701
24 Mar 21	109.03000 +2.01	109.83	106.95	107.20	487,965
23 Mar 21	107.02000 -3.02	110.32	106.89	110.05	627,253
22 Mar 21	110.04000 +0.21	110.34	108.02	109.51	532,606
19 Mar 21	109.83000 +0.64	110.69	108.70	108.75	1,230,655
18 Mar 21	109.19000 +1.46	109.95	107.56	107.94	520,584
17 Mar 21	107.73000 +0.09	108.53	106.66	107.42	482,157
16 Mar 21	107.64000 -1.29	109.30	107.58	109.00	561,118
15 Mar 21	108.93000 +0.49	109.24	107.68	107.88	412,285
12 Mar 21	108.44000 +0.76	108.84	107.78	108.65	679,354
11 Mar 21	107.68000 +0.57	108.35	107.09	107.15	466,378
10 Mar 21	107.11000 -0.52	109.09	107.11	108.87	666,812
09 Mar 21	107.63000 +0.02	110.31	107.40	108.13	654,014
08 Mar 21	107.61000 +2.07	108.20	105.39	105.50	590,762
05 Mar 21	105.54000 +1.72	106.04	103.78	104.72	751,474
04 Mar 21	103.82000 +1.04	104.64	101.85	102.29	1,062,355
03 Mar 21	102.78000 -0.74	103.36	101.55	102.99	533,965
02 Mar 21	103.52000 +0.67	104.01	102.50	103.49	719,270
01 Mar 21	102.85000 +0.72	104.48	102.74	103.22	702,929
26 Feb 21	102.13000 -0.01	103.76	101.75	101.91	845,499
25 Feb 21	102.14000 -0.75	103.87	101.23	103.17	537,425
24 Feb 21	102.89000 +1.61	103.53	101.18	101.18	835,845
23 Feb 21	101.28000 +1.30	101.58	98.55	99.69	734,224
22 Feb 21	99.98000 -2.09	101.69	99.39	100.99	729,163
19 Feb 21	102.07000 +1.95	102.34	99.50	99.82	1,061,262
18 Feb 21	100.12000 -2.99	102.93	99.65	102.62	1,202,692
17 Feb 21	103.11000 -1.07	104.72	101.83	103.09	1,118,586
16 Feb 21	104.18000 -0.81	110.69	103.28	105.43	2,291,151
12 Feb 21	104.99000 -8.34	114.58	104.78	112.50	1,573,332
11 Feb 21	113.33000 -0.06	114.31	112.33	113.93	878,333
10 Feb 21	113.39000 +2.39	113.45	110.77	111.90	769,325
09 Feb 21	111.00000 +0.80	112.30	110.29	110.62	947,550
08 Feb 21	110.20000 +1.02	110.59	109.02	109.47	1,296,109
05 Feb 21	109.18000 -0.36	110.58	108.38	110.31	793,236
04 Feb 21	109.54000 -0.95	110.80	108.59	110.53	753,396
03 Feb 21	110.49000 -1.15	111.69	108.04	111.28	1,544,845
02 Feb 21	111.64000 -7.17	116.17	111.64	114.00	1,470,000
01 Feb 21	118.81000 +1.44	120.00	116.92	118.02	798,568
29 Jan 21	117.37000 -0.52	118.55	116.01	117.50	915,465
28 Jan 21	117.89000 +0.04	122.39	117.85	119.19	607,517
27 Jan 21	117.85000 -1.41	118.96	116.90	117.76	616,389
26 Jan 21	119.26000 +0.70	119.95	117.86	118.70	416,022
25 Jan 21	118.56000 -1.03	119.95	117.92	119.10	429,737
22 Jan 21	119.59000 +0.27	120.10	118.85	118.90	345,269
21 Jan 21	119.32000 -1.00	120.47	119.05	120.25	366,574
20 Jan 21	120.32000 +2.22	120.70	117.59	118.10	571,426
19 Jan 21	118.10000 -0.65	119.91	118.03	119.69	514,413
15 Jan 21	118.75000 -0.89	119.84	117.65	119.19	693,335
14 Jan 21	119.64000 -1.12	121.41	119.49	121.41	546,470
13 Jan 21	120.76000 -3.04	124.48	120.73	123.82	774,999
12 Jan 21	123.80000 +0.68	125.28	123.03	123.50	669,010
11 Jan 21	123.12000 -0.77	124.54	121.89	123.28	507,948
08 Jan 21	123.89000 +1.68	124.67	122.08	122.37	551,185
07 Jan 21	122.21000 +1.66	122.87	120.48	121.29	857,641
06 Jan 21	120.55000 +4.00	121.15	116.00	116.09	956,631
05 Jan 21	116.55000 +0.05	117.39	114.00	114.63	660,472
04 Jan 21	116.50000 -0.90	118.68	114.35	117.56	784,855
31 Dec 20	117.40000 +1.90	117.59	115.00	115.07	324,056
30 Dec 20	115.50000 -0.50	117.65	115.40	116.30	386,524
29 Dec 20	116.00000 +0.55	116.51	115.46	116.03	549,298
28 Dec 20	115.45000 +0.32	116.18	115.03	116.00	397,254
24 Dec 20	115.13000 +0.13	115.68	114.62	114.99	161,890
23 Dec 20	115.00000 -0.18	115.94	114.85	115.86	522,041
22 Dec 20	115.18000 -0.57	116.39	114.95	116.00	597,301
21 Dec 20	115.75000 +0.39	115.77	112.69	113.50	758,918
18 Dec 20	115.36000 -0.37	115.73	114.53	115.54	2,538,075
17 Dec 20	115.73000 +2.69	115.74	113.20	113.20	625,451
16 Dec 20	113.04000 +0.65	114.15	111.91	112.94	639,451
15 Dec 20	112.39000 +3.20	113.04	109.67	109.81	592,569
14 Dec 20	109.19000 +0.87	111.56	108.98	109.41	872,809
11 Dec 20	108.32000 -3.59	112.07	108.18	111.68	645,652
10 Dec 20	111.91000 +0.61	112.37	110.39	110.51	506,547
09 Dec 20	111.30000 +0.92	111.94	110.34	110.72	569,452
08 Dec 20	110.38000 +1.92	110.67	108.05	108.05	516,825
07 Dec 20	108.46000 -0.84	109.55	107.67	109.34	770,749
04 Dec 20	109.30000 +3.88	109.30	106.00	106.12	601,957
03 Dec 20	105.42000 -2.94	108.05	104.51	108.05	1,403,574
02 Dec 20	108.36000 -0.23	109.65	108.07	108.81	772,399
01 Dec 20	108.59000 -1.26	111.06	108.49	110.70	583,399
30 Nov 20	109.85000 -0.03	110.51	109.50	109.58	1,188,512
27 Nov 20	109.88000 +0.28	111.47	109.76	110.04	263,464
25 Nov 20	109.60000 -0.07	110.32	108.71	109.61	766,196
24 Nov 20	109.67000 -0.35	110.65	108.70	110.57	861,721
23 Nov 20	110.02000 +0.17	110.49	108.92	109.79	976,690
20 Nov 20	109.85000 +2.22	110.49	107.88	107.88	717,699
19 Nov 20	107.63000 -0.69	108.94	106.00	108.39	1,189,844
18 Nov 20	108.32000 -5.07	113.96	108.27	113.67	1,161,427
17 Nov 20	113.39000 +0.25	114.13	110.43	111.84	872,712
16 Nov 20	113.14000 +2.59	113.39	110.40	111.63	887,449
13 Nov 20	110.55000 +3.37	110.98	107.25	107.48	771,983
12 Nov 20	107.18000 +0.86	109.90	105.53	105.71	1,062,903
11 Nov 20	106.32000 -0.85	108.06	106.16	107.25	959,040
10 Nov 20	107.17000 +4.84	108.10	101.50	102.00	1,019,374
09 Nov 20	102.33000 +3.71	104.00	100.61	101.22	1,235,212
06 Nov 20	98.62000 +0.47	99.45	97.50	97.99	517,069
05 Nov 20	98.15000 +2.11	99.86	97.50	98.53	909,370
04 Nov 20	96.04000 +3.09	97.90	95.27	95.65	1,013,748
03 Nov 20	92.95000 +3.88	93.83	90.04	90.04	1,042,850
02 Nov 20	89.07000 +2.82	90.16	87.14	87.46	1,056,844
30 Oct 20	86.25000 +0.48	88.40	85.00	85.80	1,085,202
29 Oct 20	85.77000 -0.50	86.45	84.14	85.97	1,099,370
28 Oct 20	86.27000 -2.88	88.67	86.14	87.93	889,371
27 Oct 20	89.15000 -0.56	90.30	89.03	90.10	502,042
26 Oct 20	89.71000 -1.34	90.82	89.21	90.20	665,183
23 Oct 20	91.05000 +0.37	91.62	90.36	90.76	532,264
22 Oct 20	90.68000 +1.07	91.29	89.65	90.10	510,631
21 Oct 20	89.61000 -0.09	90.51	89.03	89.62	639,713
20 Oct 20	89.70000 +0.14	90.68	89.42	89.87	617,125
19 Oct 20	89.56000 -1.22	91.61	89.19	90.80	703,810
16 Oct 20	90.78000 +1.87	91.70	89.19	89.19	1,219,862
15 Oct 20	88.91000 +0.04	89.14	87.28	87.74	509,069
14 Oct 20	88.87000 +0.52	90.47	88.44	88.54	528,359
13 Oct 20	88.35000 -0.56	89.23	87.45	88.16	420,744
12 Oct 20	88.91000 +1.05	89.50	87.89	87.89	723,186
09 Oct 20	87.86000 -0.74	89.74	86.56	89.46	932,832
08 Oct 20	88.60000 +1.41	88.84	87.48	87.65	721,493
07 Oct 20	87.19000 +1.88	87.90	85.55	85.55	905,628
06 Oct 20	85.31000 -1.32	87.11	84.81	86.71	1,216,130
05 Oct 20	86.63000 +2.34	87.23	84.67	84.67	1,024,785
02 Oct 20	84.29000 +1.47	84.90	81.02	81.66	1,125,519
01 Oct 20	82.82000 -2.83	86.87	80.85	86.48	2,617,674
30 Sep 20	85.65000 +1.51	86.61	83.76	83.82	1,151,531
29 Sep 20	84.14000 -0.36	85.16	83.38	84.63	855,220
28 Sep 20	84.50000 +0.60	85.86	84.06	84.41	901,804
25 Sep 20	83.90000 +2.34	84.21	82.06	82.62	1,903,355
24 Sep 20	81.56000 -0.85	82.56	81.03	81.91	1,192,754
23 Sep 20	82.41000 -2.23	84.67	81.74	84.66	1,234,430
22 Sep 20	84.64000 -0.48	85.23	82.58	84.54	1,592,257
21 Sep 20	85.12000 -2.20	86.46	82.52	86.31	1,400,016
18 Sep 20	87.32000 -2.82	90.40	86.54	90.40	2,445,033
17 Sep 20	90.14000 -1.70	91.99	88.95	91.83	1,295,175
16 Sep 20	91.84000 +2.00	92.67	90.27	90.97	1,129,619
15 Sep 20	89.84000 +2.05	90.81	88.35	88.35	2,145,437
14 Sep 20	87.79000 -0.26	88.53	87.14	88.12	2,959,253
11 Sep 20	88.05000 +0.46	88.39	87.20	88.00	1,659,103
10 Sep 20	87.59000 -0.38	89.12	87.48	88.21	1,054,509
09 Sep 20	87.97000 +2.97	88.42	85.33	85.50	1,030,826
08 Sep 20	85.00000 -2.06	86.84	84.89	86.84	2,312,563
04 Sep 20	87.06000 -0.43	87.84	86.01	87.63	1,920,663
03 Sep 20	87.49000 -1.95	90.60	87.00	89.30	898,477
02 Sep 20	89.44000 +2.10	89.75	87.05	87.33	1,221,640
01 Sep 20	87.34000 +0.58	88.18	86.74	87.10	1,061,467
31 Aug 20	86.76000 -0.18	88.40	86.22	86.22	1,351,365
28 Aug 20	86.94000 -0.01	87.48	86.49	86.67	916,367
27 Aug 20	86.95000 -0.57	87.72	86.63	87.72	1,124,129
26 Aug 20	87.52000 -0.19	87.60	86.42	87.15	562,712
25 Aug 20	87.71000 +0.14	88.34	87.05	87.80	578,059
24 Aug 20	87.57000 +0.77	87.97	86.88	87.02	749,434
21 Aug 20	86.80000 +0.08	87.00	86.01	86.87	815,206
20 Aug 20	86.72000 +0.51	88.37	86.10	86.18	1,163,708
19 Aug 20	86.21000 -0.33	87.17	85.90	86.85	661,311
18 Aug 20	86.54000 +0.28	86.94	85.23	86.16	1,005,373
17 Aug 20	86.26000 +4.09	87.17	85.47	85.92	1,267,308
14 Aug 20	82.17000 +0.50	82.78	81.21	81.41	399,307
13 Aug 20	81.67000 -0.79	82.41	81.25	82.01	501,258
12 Aug 20	82.46000 +0.73	82.83	81.81	82.35	781,736
11 Aug 20	81.73000 -0.87	83.97	81.39	83.37	1,318,032
10 Aug 20	82.60000 +0.23	83.32	81.97	82.16	765,062
07 Aug 20	82.37000 +0.08	83.71	81.48	82.38	773,439
06 Aug 20	82.29000 -0.63	83.64	81.54	82.56	904,017
05 Aug 20	82.92000 -0.65	84.37	82.32	83.52	1,135,777
04 Aug 20	83.57000 -3.64	86.86	83.51	86.63	1,212,062
03 Aug 20	87.21000 -0.18	88.75	86.45	87.63	909,526
31 Jul 20	87.39000 -3.73	92.16	85.71	91.60	1,830,827
30 Jul 20	91.12000 -0.18	91.61	88.27	90.13	1,369,260
29 Jul 20	91.30000 +3.31	91.69	87.91	88.05	896,714
28 Jul 20	87.99000 -0.50	88.76	87.69	87.79	474,952
27 Jul 20	88.49000 +1.16	88.72	86.29	86.89	354,617
24 Jul 20	87.33000 -0.35	88.23	86.67	87.78	446,201
23 Jul 20	87.68000 +0.56	87.91	86.81	87.23	513,518
22 Jul 20	87.12000 +1.12	87.16	85.43	85.89	577,561
21 Jul 20	86.00000 +0.49	86.51	85.16	85.16	646,977
20 Jul 20	85.51000 +0.40	85.75	84.44	84.76	696,233
17 Jul 20	85.11000 +0.30	86.36	85.02	85.38	736,100
16 Jul 20	84.81000 +0.27	85.46	84.04	84.60	576,900
15 Jul 20	84.54000 +2.59	84.72	82.48	82.97	863,400
14 Jul 20	81.95000 +2.38	82.11	79.22	79.56	800,900
13 Jul 20	79.57000 -1.62	82.17	79.46	81.45	1,129,300
10 Jul 20	81.19000 +1.45	81.30	79.20	80.34	580,700
09 Jul 20	79.74000 -2.17	82.43	78.65	82.04	983,100
08 Jul 20	81.91000 -0.08	82.25	80.06	82.10	886,300
07 Jul 20	81.99000 +0.77	82.96	80.51	80.61	1,053,000
06 Jul 20	81.22000 +0.17	82.65	80.55	81.87	1,144,000
02 Jul 20	81.05000 +0.41	82.68	80.79	81.50	880,500
01 Jul 20	80.64000 +1.50	81.01	79.30	79.30	886,100
30 Jun 20	79.14000 +1.93	79.60	77.00	77.50	757,400
29 Jun 20	77.21000 +1.65	77.49	75.84	76.33	583,100
26 Jun 20	75.56000 -1.94	77.93	75.30	77.24	1,847,119
25 Jun 20	77.50000 +0.32	77.72	76.30	76.84	727,515
24 Jun 20	77.18000 -2.02	79.04	76.97	78.43	1,199,681
23 Jun 20	79.20000 +0.25	80.09	78.37	79.81	902,017
22 Jun 20	78.95000 -0.60	79.48	77.07	79.48	802,926
19 Jun 20	79.55000 +1.42	80.45	78.64	79.38	2,085,489
18 Jun 20	78.13000 -0.11	78.22	77.30	77.60	962,552
17 Jun 20	78.24000 -0.73	79.86	77.92	79.15	1,082,845
16 Jun 20	78.97000 +0.44	80.84	78.32	80.41	870,637
15 Jun 20	78.53000 +0.28	78.93	76.27	76.65	887,716
12 Jun 20	78.25000 -1.70	81.83	76.94	81.75	1,306,181
11 Jun 20	79.95000 -2.95	82.17	79.25	81.02	1,364,166
10 Jun 20	82.90000 -1.60	84.92	80.92	84.50	1,200,899
09 Jun 20	84.50000 -2.50	86.63	83.39	86.63	1,226,243
08 Jun 20	87.00000 -1.28	89.39	85.03	87.90	2,208,392
05 Jun 20	88.28000 +5.89	88.70	82.80	82.80	2,848,951
04 Jun 20	82.39000 +2.67	82.41	78.96	78.96	1,958,666
03 Jun 20	79.72000 -1.14	81.52	79.32	80.76	979,223
02 Jun 20	80.86000 +0.52	80.86	79.06	80.31	816,634
01 Jun 20	80.34000 -0.62	81.54	78.87	80.86	804,449
29 May 20	80.96000 +1.49	81.13	78.36	79.95	2,024,659
28 May 20	79.47000 +0.76	80.82	79.18	79.50	1,080,121
27 May 20	78.71000 +0.69	78.95	76.13	78.22	1,445,512
26 May 20	78.02000 +1.21	79.78	77.75	78.16	1,098,398
22 May 20	76.81000 -1.92	79.07	76.52	78.90	917,260
21 May 20	78.73000 -1.24	79.99	78.23	79.84	891,339
20 May 20	79.97000 -0.24	82.11	79.61	80.73	727,459
19 May 20	80.21000 -0.50	80.71	78.86	80.19	1,019,587
18 May 20	80.71000 +1.46	82.79	80.50	81.03	876,941
15 May 20	79.25000 +1.11	79.46	77.25	77.75	694,495
14 May 20	78.14000 -0.85	78.35	76.32	78.35	1,093,009
13 May 20	78.99000 +0.08	79.90	77.69	79.06	1,140,456
12 May 20	78.91000 -2.22	81.69	78.86	81.56	863,723
11 May 20	81.13000 +0.37	82.28	80.75	80.76	851,697
08 May 20	80.76000 +0.60	81.38	79.96	81.04	1,247,991
07 May 20	80.16000 -2.19	83.35	79.61	82.73	1,800,394
06 May 20	82.35000 +3.48	85.32	80.81	81.68	2,101,752
05 May 20	78.87000 +3.75	79.57	76.14	76.25	1,334,738
04 May 20	75.12000 -1.39	76.67	74.70	75.80	825,995
01 May 20	76.51000 -2.50	78.75	75.94	77.89	989,161
30 Apr 20	79.01000 -2.58	81.59	78.80	80.59	1,464,900
29 Apr 20	81.59000 +2.98	82.88	79.07	79.31	1,287,418
28 Apr 20	78.61000 -0.34	81.23	77.91	80.00	1,189,313
27 Apr 20	78.95000 +4.95	79.10	74.46	74.74	1,163,248
24 Apr 20	74.00000 +0.65	74.25	71.70	73.68	958,832
23 Apr 20	73.35000 +0.94	74.69	72.45	72.57	772,185
22 Apr 20	72.41000 -0.12	74.98	72.34	74.01	770,550
21 Apr 20	72.53000 -4.99	76.93	72.01	76.77	1,109,902
20 Apr 20	77.52000 -0.64	78.03	76.51	77.34	1,360,977
17 Apr 20	78.16000 +1.51	78.59	75.60	78.00	1,119,940
16 Apr 20	76.65000 +0.39	78.44	75.26	76.54	1,231,179
15 Apr 20	76.26000 -0.56	76.35	74.18	76.14	1,213,254
14 Apr 20	76.82000 +3.23	77.40	74.85	75.18	1,379,475
13 Apr 20	73.59000 -1.23	75.25	71.88	74.40	1,144,096
09 Apr 20	74.82000 -2.14	78.29	74.40	76.83	1,313,321
08 Apr 20	76.96000 +4.97	78.65	72.34	72.82	1,618,807
07 Apr 20	71.99000 +0.98	74.65	71.03	72.36	1,700,690
06 Apr 20	71.01000 +5.49	71.58	67.14	67.26	1,709,610
03 Apr 20	65.52000 -4.78	69.98	64.51	69.36	2,429,002
02 Apr 20	70.30000 -2.30	74.17	68.76	71.79	1,896,827
01 Apr 20	72.60000 -3.46	76.82	70.71	73.64	1,430,442
31 Mar 20	76.06000 -0.35	77.76	75.33	76.57	1,699,941
30 Mar 20	76.41000 +3.32	76.88	73.68	74.19	1,235,240
27 Mar 20	73.09000 -0.65	74.36	70.52	72.02	921,045
26 Mar 20	73.74000 +3.54	74.76	70.46	70.95	1,380,273
25 Mar 20	70.20000 +1.55	74.50	67.07	68.04	1,620,599
24 Mar 20	68.65000 +2.91	70.95	66.66	68.22	2,066,203
23 Mar 20	65.74000 +0.75	66.48	62.20	64.71	1,743,848
20 Mar 20	64.99000 -6.35	71.25	64.16	71.25	3,321,796
19 Mar 20	71.34000 -3.91	76.09	69.61	74.33	2,250,820
18 Mar 20	75.25000 +0.12	75.79	68.62	70.62	2,513,581
17 Mar 20	75.13000 +3.39	80.72	73.27	73.30	3,082,590
16 Mar 20	71.74000 -4.21	76.00	67.01	68.00	2,446,480
13 Mar 20	75.95000 +7.70	76.21	67.98	71.39	3,427,171
12 Mar 20	68.25000 -6.62	72.81	67.80	70.06	3,071,485
11 Mar 20	74.87000 -2.85	77.21	73.24	75.90	2,685,839
10 Mar 20	77.72000 +0.52	79.69	74.55	79.29	2,069,414
09 Mar 20	77.20000 -4.64	79.28	75.30	76.04	2,564,748
06 Mar 20	81.84000 +0.73	82.87	78.26	78.77	1,951,977
05 Mar 20	81.11000 -1.59	82.93	80.08	80.56	1,299,376
04 Mar 20	82.70000 +5.14	82.89	79.14	80.05	2,078,908
03 Mar 20	77.56000 -4.67	83.79	77.23	82.08	2,513,074
02 Mar 20	82.23000 +4.61	82.26	77.76	77.76	1,701,395
28 Feb 20	77.62000 -1.61	77.91	75.18	76.99	2,977,006
27 Feb 20	79.23000 -1.81	81.08	77.95	79.00	2,632,973
26 Feb 20	81.04000 -0.01	82.52	80.53	81.60	1,276,259
25 Feb 20	81.05000 -1.81	83.68	80.18	83.16	2,455,121
24 Feb 20	82.86000 -1.23	83.29	81.71	82.71	1,393,647
21 Feb 20	84.09000 -0.56	84.46	83.47	84.23	755,418
20 Feb 20	84.65000 -0.84	85.47	83.99	85.03	859,196
19 Feb 20	85.49000 +0.09	85.75	84.96	85.50	777,787
18 Feb 20	85.40000 -0.58	86.42	85.08	85.70	1,146,842
14 Feb 20	85.98000 -0.26	86.41	84.78	86.41	863,802
13 Feb 20	86.24000 -0.76	87.24	86.00	86.65	1,025,212
12 Feb 20	87.00000 -1.50	90.15	86.77	89.65	2,202,969
11 Feb 20	88.50000 +5.75	89.65	83.69	84.00	3,517,361
10 Feb 20	82.75000 +1.41	82.77	80.86	81.36	1,412,987
07 Feb 20	81.34000 -1.73	83.08	81.24	82.86	1,194,923
06 Feb 20	83.07000 +0.90	83.38	81.50	82.53	1,135,762
05 Feb 20	82.17000 +1.50	82.63	80.72	80.72	836,612
04 Feb 20	80.67000 +1.45	81.16	80.12	80.24	701,783
03 Feb 20	79.22000 -0.65	80.30	79.16	80.00	708,918
31 Jan 20	79.87000 -2.79	82.59	79.41	82.15	1,723,517
30 Jan 20	82.66000 -0.42	82.72	80.97	82.47	1,006,752
29 Jan 20	83.08000 +0.18	83.70	82.23	82.85	1,009,509
28 Jan 20	82.90000 +0.87	83.13	82.21	82.40	546,907
27 Jan 20	82.03000 -1.16	82.69	81.59	82.10	1,086,671
24 Jan 20	83.19000 +2.69	85.59	82.01	82.11	2,203,909
23 Jan 20	80.50000 -0.05	80.53	79.15	80.24	970,205
22 Jan 20	80.55000 +0.65	80.67	79.53	79.95	860,233
21 Jan 20	79.90000 +0.43	80.08	79.03	79.47	1,028,188
17 Jan 20	79.47000 +0.48	79.50	78.96	79.13	815,553
16 Jan 20	78.99000 +0.94	79.03	78.11	78.39	588,929
15 Jan 20	78.05000 +0.30	78.43	77.59	77.59	669,232
14 Jan 20	77.75000 +0.83	77.93	76.92	77.11	823,275
13 Jan 20	76.92000 +0.97	76.98	75.90	76.10	921,172
10 Jan 20	75.95000 +0.37	75.99	75.39	75.86	852,446
09 Jan 20	75.58000 +0.05	75.93	75.16	75.64	1,404,355
08 Jan 20	75.53000 +0.42	75.58	74.64	75.08	1,217,893
07 Jan 20	75.11000 -0.44	75.40	74.50	75.18	1,177,945
06 Jan 20	75.55000 +0.47	75.61	74.82	74.84	1,667,659
03 Jan 20	75.08000 -0.17	75.33	74.13	74.16	937,725
02 Jan 20	75.25000 +0.22	75.40	74.61	75.26	1,310,558
31 Dec 19	75.03000 +0.95	75.13	73.79	73.91	1,177,203
30 Dec 19	74.08000 -0.67	74.85	73.96	74.74	684,858
27 Dec 19	74.75000 -0.02	74.97	74.59	74.87	689,960
26 Dec 19	74.77000 -0.25	75.15	74.66	75.03	476,988
24 Dec 19	75.02000 +0.79	75.30	74.17	74.37	595,254
23 Dec 19	74.23000 +0.53	74.66	73.38	73.70	955,074
20 Dec 19	73.70000 -0.05	74.24	72.88	73.85	4,078,504
19 Dec 19	73.75000 +0.30	74.26	73.42	73.59	2,012,774
18 Dec 19	73.45000 +1.87	73.48	71.63	71.90	1,749,646
17 Dec 19	71.58000 -0.90	72.99	71.56	72.40	1,685,984
16 Dec 19	72.48000 -0.23	73.36	72.10	73.36	2,052,116
13 Dec 19	72.71000 -0.53	73.91	72.51	73.58	1,214,909
12 Dec 19	73.24000 +0.61	73.65	72.40	72.63	1,036,497
11 Dec 19	72.63000 +0.32	72.94	72.13	72.22	733,609
10 Dec 19	72.31000 +0.20	72.67	71.69	71.88	1,090,028
09 Dec 19	72.11000 -0.59	72.82	71.89	72.56	1,264,422
06 Dec 19	72.70000 +0.19	73.44	72.48	72.76	1,821,749
05 Dec 19	72.51000 -0.05	72.98	71.97	72.65	1,321,707
04 Dec 19	72.56000 +0.27	73.28	72.17	72.37	1,371,793
03 Dec 19	72.29000 +0.36	72.54	70.66	71.21	1,601,774
02 Dec 19	71.93000 +0.16	72.19	71.43	71.78	1,275,947
29 Nov 19	71.77000 -0.92	72.60	71.62	72.56	605,554
27 Nov 19	72.69000 +0.11	73.43	72.42	72.59	745,001
26 Nov 19	72.58000 -0.81	73.50	72.47	73.48	1,653,666
25 Nov 19	73.39000 +0.91	73.41	72.20	72.40	1,687,674
22 Nov 19	72.48000 +0.39	72.73	71.67	71.67	1,107,556
21 Nov 19	72.09000 -0.41	72.80	71.70	72.40	1,853,769
20 Nov 19	72.50000 +0.09	72.83	72.09	72.41	1,498,003
19 Nov 19	72.41000 +1.37	72.83	71.33	71.63	2,250,798
18 Nov 19	71.04000 +0.21	71.61	70.83	70.85	1,576,420
15 Nov 19	70.83000 +1.90	70.96	69.04	69.13	2,878,021
14 Nov 19	68.93000 -0.37	70.00	68.86	69.28	1,538,405
13 Nov 19	69.30000 -0.63	70.10	69.14	69.68	1,473,912
12 Nov 19	69.93000 +0.50	70.03	68.43	69.16	1,282,149
11 Nov 19	69.43000 -0.42	70.02	69.20	69.27	1,348,700
08 Nov 19	69.85000 +0.66	70.09	68.94	69.15	2,488,602
07 Nov 19	69.19000 -1.32	70.00	68.72	70.00	2,701,708
06 Nov 19	70.51000 +8.07	70.51	66.56	67.62	6,007,468
05 Nov 19	62.44000 +0.96	62.99	61.59	61.98	1,735,403
04 Nov 19	61.48000 +1.94	61.53	60.03	60.17	1,556,265
01 Nov 19	59.54000 +0.94	60.27	58.78	58.89	1,289,342
31 Oct 19	58.60000 -0.37	59.03	58.15	58.94	814,802
30 Oct 19	58.97000 +0.02	59.29	58.56	58.94	987,882
29 Oct 19	58.95000 +1.11	59.24	57.92	58.12	1,367,337
28 Oct 19	57.84000 +0.01	58.74	57.75	57.94	1,295,978
25 Oct 19	57.83000 -0.22	58.53	56.99	57.66	1,458,527
24 Oct 19	58.05000 -1.07	59.39	57.74	59.05	889,749
23 Oct 19	59.12000 -0.09	59.71	58.96	59.40	857,595
22 Oct 19	59.21000 +0.55	59.71	58.40	58.42	1,187,690
21 Oct 19	58.66000 -0.03	59.51	58.42	58.72	1,380,044
18 Oct 19	58.69000 +0.84	58.78	57.73	57.73	1,522,915
17 Oct 19	57.85000 +0.84	58.25	56.98	56.99	869,276
16 Oct 19	57.01000 +0.29	57.61	56.39	56.71	858,652
15 Oct 19	56.72000 +1.05	56.80	55.94	56.00	1,370,192
14 Oct 19	55.67000 -0.77	56.40	55.60	56.24	1,043,336
11 Oct 19	56.44000 +0.62	57.45	56.38	56.75	1,450,272
10 Oct 19	55.82000 +0.61	56.24	54.98	55.28	1,502,229
09 Oct 19	55.21000 +1.01	55.44	54.46	54.69	1,557,018
08 Oct 19	54.20000 -1.47	55.51	54.08	55.49	1,864,395
07 Oct 19	55.67000 -0.33	56.59	55.62	55.90	1,530,667
04 Oct 19	56.00000 +0.13	56.28	55.54	55.93	1,042,267
03 Oct 19	55.87000 +0.27	56.04	55.01	55.41	923,660
02 Oct 19	55.60000 -1.06	56.58	55.46	56.18	1,573,493
01 Oct 19	56.66000 -0.41	58.76	56.59	57.07	1,527,128
30 Sep 19	57.07000 +0.75	57.47	56.32	56.47	1,561,897
27 Sep 19	56.32000 +0.32	57.08	55.97	56.35	1,506,549
26 Sep 19	56.00000 -1.78	57.78	55.40	57.78	2,013,684
25 Sep 19	57.78000 +0.41	58.21	57.27	57.27	1,673,451
24 Sep 19	57.37000 -1.98	59.41	57.20	59.30	2,345,119
23 Sep 19	59.35000 -0.69	60.26	59.33	59.97	1,651,884
20 Sep 19	60.04000 +0.29	60.89	59.74	59.91	3,969,920
19 Sep 19	59.75000 -1.55	61.92	58.97	61.40	5,053,191
18 Sep 19	61.30000 -0.35	61.97	60.97	61.44	1,453,788
17 Sep 19	61.65000 -1.63	63.26	61.39	63.20	1,780,694
16 Sep 19	63.28000 +1.42	63.49	61.45	61.65	2,963,543
13 Sep 19	61.86000 +1.56	62.33	60.72	60.83	3,611,025
12 Sep 19	60.30000 +0.49	60.92	58.72	60.00	2,875,598
11 Sep 19	59.81000 -1.85	60.77	59.17	60.48	2,025,456
10 Sep 19	61.66000 +0.49	61.67	60.33	60.78	2,613,562
09 Sep 19	61.17000 +1.80	61.36	59.03	59.52	3,287,015
06 Sep 19	59.37000 +1.39	59.59	57.59	57.94	2,169,023
05 Sep 19	57.98000 -1.17	59.72	57.89	59.66	2,059,728
04 Sep 19	59.15000 +0.61	60.38	59.02	59.50	2,933,179
03 Sep 19	58.54000 +2.17	58.61	56.04	56.37	4,169,303
30 Aug 19	56.37000 +0.86	56.55	55.58	55.75	4,940,013
29 Aug 19	55.51000 +1.04	55.77	54.87	54.87	2,022,399
28 Aug 19	54.47000 +0.69	54.61	53.51	53.67	2,317,196
27 Aug 19	53.78000 -1.27	55.60	53.76	55.30	2,975,598
26 Aug 19	55.05000 +0.35	55.24	54.21	55.02	2,799,208
23 Aug 19	54.70000 -1.26	56.12	54.45	55.52	3,886,492
22 Aug 19	55.96000 -0.62	56.99	55.76	56.76	4,685,546
21 Aug 19	56.58000 +0.67	57.01	56.02	56.46	3,069,459
20 Aug 19	55.91000 -1.06	57.16	55.77	57.16	3,900,145
19 Aug 19	56.97000 -0.85	57.64	56.51	57.10	8,259,908
16 Aug 19	57.82000 -0.54	58.36	57.51	58.00	8,253,741
15 Aug 19	58.36000 +0.19	58.83	57.85	58.28	6,606,975
14 Aug 19	58.17000 -1.22	59.26	58.00	58.80	7,590,429
13 Aug 19	59.39000 +0.37	60.00	58.70	58.80	5,004,311
12 Aug 19	59.02000 -0.67	59.93	58.77	59.47	7,431,314
09 Aug 19	59.69000 -0.10	60.14	59.41	59.80	2,308,031
08 Aug 19	59.79000 +0.04	60.30	59.49	60.00	2,923,996
07 Aug 19	59.75000 +0.79	59.79	58.03	58.15	4,517,235
06 Aug 19	58.96000 +0.33	59.50	57.83	59.10	2,979,869
05 Aug 19	58.63000 -1.47	59.90	57.90	59.10	3,716,957
02 Aug 19	60.10000 +0.76	61.20	59.86	60.43	5,380,045
01 Aug 19	59.34000 -0.51	60.60	59.06	59.85	4,593,369
31 Jul 19	59.85000 -0.25	60.44	59.52	60.26	2,704,491
30 Jul 19	60.10000 +0.44	60.51	58.85	59.24	2,827,052
29 Jul 19	59.66000 +0.26	60.00	59.26	59.40	3,052,694
26 Jul 19	59.40000 +0.47	59.72	58.47	58.59	2,103,079
25 Jul 19	58.93000 -0.63	59.49	58.73	59.16	2,791,930
24 Jul 19	59.56000 +0.26	59.91	58.85	59.19	2,732,022
23 Jul 19	59.30000 +0.50	59.43	58.50	59.09	4,015,406
22 Jul 19	58.80000 +2.75	59.89	58.40	59.31	5,914,659
19 Jul 19	56.05000 -0.69	56.75	55.98	56.70	1,104,726
18 Jul 19	56.74000 +0.09	57.17	56.21	56.46	1,530,430
17 Jul 19	56.65000 -1.05	57.39	55.55	55.90	1,280,047
16 Jul 19	57.70000 +0.75	58.44	56.93	56.95	1,625,444
15 Jul 19	56.95000 +0.05	57.52	56.14	56.90	2,009,312
12 Jul 19	56.90000 +0.49	57.32	56.02	56.41	2,171,217
11 Jul 19	56.41000 +1.76	56.70	55.25	55.69	2,915,693
10 Jul 19	54.65000 +2.10	55.19	52.29	52.74	3,384,217
09 Jul 19	52.55000 -2.96	52.85	50.68	52.56	6,672,049
08 Jul 19	55.51000 -2.76	58.08	55.45	57.82	2,289,399
05 Jul 19	58.27000 +0.87	58.43	56.88	57.16	1,103,038
03 Jul 19	57.40000 +0.66	57.65	56.74	57.14	965,008
02 Jul 19	56.74000 +0.65	57.12	55.81	56.00	1,501,362
01 Jul 19	56.09000 -0.17	57.44	55.99	56.94	2,059,802
28 Jun 19	56.26000 +0.85	56.39	55.06	55.44	2,588,448
27 Jun 19	55.41000 +0.57	56.01	55.00	55.07	2,192,711
26 Jun 19	54.84000 +0.57	55.03	53.80	54.38	2,214,233
25 Jun 19	54.27000 +0.86	54.52	52.84	53.39	2,208,860
24 Jun 19	53.41000 +0.32	53.54	52.82	52.98	2,357,719
21 Jun 19	53.09000 +0.68	53.55	52.32	52.58	3,248,937
20 Jun 19	52.41000 +1.14	53.01	51.63	51.90	2,970,857
19 Jun 19	51.27000 +1.53	53.26	50.01	50.27	2,787,585
18 Jun 19	49.74000 +0.49	50.21	49.13	49.68	911,392
17 Jun 19	49.25000 +0.37	49.43	48.50	49.04	774,401
14 Jun 19	48.88000 -0.15	49.23	48.49	49.04	772,725
13 Jun 19	49.03000 +0.95	49.06	48.00	48.15	1,548,207
12 Jun 19	48.08000 -0.15	48.21	47.22	48.13	1,429,177
11 Jun 19	48.23000 +0.24	48.46	47.58	48.20	1,116,219
10 Jun 19	47.99000 +0.30	48.39	47.64	47.81	738,518
07 Jun 19	47.69000 +1.13	48.29	46.75	46.75	1,650,906
06 Jun 19	46.56000 -0.06	47.17	46.36	46.55	1,202,900
05 Jun 19	46.62000 -0.38	47.49	45.74	47.49	1,653,944
04 Jun 19	47.00000 +1.70	47.08	45.65	45.66	2,354,208
03 Jun 19	45.30000 +1.88	45.66	43.49	43.49	2,411,986
31 May 19	43.42000 -1.22	44.24	43.40	44.24	1,680,275
30 May 19	44.64000 +0.25	44.87	44.28	44.50	1,604,770
29 May 19	44.39000 -2.53	46.75	44.18	46.51	2,938,602
28 May 19	46.92000 -0.64	47.75	46.90	47.75	1,494,432
24 May 19	47.56000 -0.59	48.36	47.50	48.24	1,221,036
23 May 19	48.15000 -1.10	48.98	47.61	48.72	1,467,189
22 May 19	49.25000 -0.35	49.53	48.69	49.35	929,026
21 May 19	49.60000 +0.73	49.71	48.90	49.10	1,486,843
20 May 19	48.87000 -0.36	49.10	48.53	49.10	1,546,774
17 May 19	49.23000 -0.77	50.02	49.22	49.49	1,862,325
16 May 19	50.00000 -0.22	51.15	49.95	50.26	1,215,370
15 May 19	50.22000 -1.02	50.94	49.79	50.71	1,599,322
14 May 19	51.24000 +0.06	51.90	51.07	51.15	1,447,902
13 May 19	51.18000 -0.93	51.34	50.18	50.93	1,613,879
10 May 19	52.11000 -0.27	52.50	50.64	52.29	1,352,474
09 May 19	52.38000 +0.62	52.74	50.92	51.16	1,996,087
08 May 19	51.76000 -4.84	54.25	51.30	54.25	4,087,975
07 May 19	56.60000 -1.19	57.35	55.99	57.09	1,462,029
06 May 19	57.79000 +0.80	57.96	55.67	55.92	2,288,442
03 May 19	56.99000 +0.48	57.25	56.55	56.61	1,570,208
02 May 19	56.51000 +0.91	56.61	55.21	55.60	1,131,870
01 May 19	55.60000 +0.36	56.18	55.24	55.51	964,373
30 Apr 19	55.24000 -0.91	56.50	54.47	56.22	897,571
29 Apr 19	56.15000 +0.54	57.01	55.36	55.74	1,457,684
26 Apr 19	55.61000 +1.72	55.71	53.63	54.15	1,257,924
25 Apr 19	53.89000 -0.14	54.52	53.44	53.79	1,909,304
24 Apr 19	54.03000 +1.00	54.54	53.05	53.21	1,596,061
23 Apr 19	53.03000 +1.93	53.39	51.21	51.21	1,495,041
22 Apr 19	51.10000 -1.13	52.61	51.03	52.24	1,507,631
18 Apr 19	52.23000 +1.18	52.64	51.06	51.08	1,975,427
17 Apr 19	51.05000 -4.27	55.43	50.87	55.43	3,318,416
16 Apr 19	55.32000 +0.15	56.55	55.09	55.60	2,574,941
15 Apr 19	55.17000 +0.63	55.27	53.99	54.79	652,322
12 Apr 19	54.54000 -0.09	55.50	54.39	54.99	898,171
11 Apr 19	54.63000 -1.27	56.06	54.43	55.98	1,046,939
10 Apr 19	55.90000 +0.79	56.01	54.87	54.97	1,253,445
09 Apr 19	55.11000 -0.13	55.25	54.27	55.00	984,157
08 Apr 19	55.24000 -0.71	55.88	55.05	55.82	567,194
05 Apr 19	55.95000 +0.84	56.12	55.13	55.14	1,790,149
04 Apr 19	55.11000 -0.16	55.75	54.97	55.27	736,620
03 Apr 19	55.27000 +0.67	55.50	54.84	54.90	1,498,243
02 Apr 19	54.60000 -0.32	54.98	54.24	54.77	1,363,705
01 Apr 19	54.92000 +0.63	55.02	54.47	54.64	757,579
29 Mar 19	54.29000 +0.77	54.36	53.63	53.93	692,245
28 Mar 19	53.52000 +0.04	53.84	53.09	53.65	921,254
27 Mar 19	53.48000 +0.39	53.80	52.54	53.03	1,551,411
26 Mar 19	53.09000 -0.15	53.87	52.66	53.39	1,143,913
25 Mar 19	53.24000 -0.81	54.00	52.59	53.97	1,021,757
22 Mar 19	54.05000 -0.95	55.00	54.01	54.74	1,275,208
21 Mar 19	55.00000 +1.29	55.67	53.78	53.85	2,314,096
20 Mar 19	53.71000 -0.20	54.56	52.83	53.96	1,818,451
19 Mar 19	53.91000 +1.84	54.37	52.23	52.51	2,257,630
18 Mar 19	52.07000 -1.46	53.40	51.88	53.35	4,370,828
15 Mar 19	53.53000 -0.05	54.04	53.14	53.60	2,110,871
14 Mar 19	53.58000 -0.02	54.06	53.28	53.61	1,998,205
13 Mar 19	53.60000 +2.27	54.05	51.62	51.62	3,089,868
12 Mar 19	51.33000 +0.86	51.44	50.67	50.67	1,499,851
11 Mar 19	50.47000 +0.52	50.51	49.63	49.96	1,408,335
08 Mar 19	49.95000 -0.59	50.49	49.48	50.16	2,355,715
07 Mar 19	50.54000 -0.50	51.24	50.17	51.14	2,748,541
06 Mar 19	51.04000 -2.06	53.40	50.94	53.23	3,483,465
05 Mar 19	53.10000 -2.34	55.60	53.05	55.60	3,689,543
04 Mar 19	55.44000 -1.61	56.71	54.66	55.78	2,244,548
01 Mar 19	57.05000 +0.15	58.17	56.96	57.26	1,479,832
28 Feb 19	56.90000 -0.02	57.22	56.47	56.97	1,476,044
27 Feb 19	56.92000 -1.07	57.88	56.78	57.80	1,364,393
26 Feb 19	57.99000 -0.25	58.24	57.57	58.14	1,015,521
25 Feb 19	58.24000 -0.46	59.36	58.11	58.74	1,070,901
22 Feb 19	58.70000 -0.51	59.49	57.88	59.14	1,214,469
21 Feb 19	59.21000 +0.15	59.97	58.78	59.14	1,192,128
20 Feb 19	59.06000 -0.08	59.46	58.90	59.40	1,026,004
19 Feb 19	59.14000 +0.04	59.68	58.11	59.04	1,722,104
15 Feb 19	59.10000 +1.01	59.56	58.02	58.45	2,465,061
14 Feb 19	58.09000 +0.17	58.15	54.81	57.49	3,564,814
13 Feb 19	57.92000 +0.56	58.17	57.00	57.50	1,758,966
12 Feb 19	57.36000 +1.37	57.37	56.17	56.56	2,571,947
11 Feb 19	55.99000 -0.14	56.48	55.83	56.17	1,539,576
08 Feb 19	56.13000 -0.90	56.75	55.15	56.75	1,224,865
07 Feb 19	57.03000 +0.88	57.41	55.94	56.09	1,774,629
06 Feb 19	56.15000 -0.70	57.11	55.88	56.73	1,190,262
05 Feb 19	56.85000 +0.25	57.90	56.73	56.85	1,633,003
04 Feb 19	56.60000 +0.30	56.86	56.08	56.30	1,121,881
01 Feb 19	56.30000 +0.17	56.76	55.44	56.00	2,301,390
31 Jan 19	56.13000 +0.29	56.65	55.65	55.80	1,760,807
30 Jan 19	55.84000 -0.77	57.50	55.50	57.00	1,640,914
29 Jan 19	56.61000 +0.54	56.82	55.77	56.37	1,211,343
28 Jan 19	56.07000 -1.02	56.86	55.75	56.68	1,300,547
25 Jan 19	57.09000 +0.70	57.75	56.73	57.11	1,633,773
24 Jan 19	56.39000 -0.57	57.21	56.33	56.82	2,349,041
23 Jan 19	56.96000 +0.11	58.00	56.74	56.99	957,604
22 Jan 19	56.85000 -0.52	57.10	56.13	57.10	1,037,760
18 Jan 19	57.37000 +0.65	57.73	56.88	57.29	1,300,353
17 Jan 19	56.72000 -0.55	57.52	56.46	56.83	943,819
16 Jan 19	57.27000 +0.50	57.73	56.63	56.63	1,796,649
15 Jan 19	56.77000 +0.81	56.93	55.77	56.04	1,240,711
14 Jan 19	55.96000 -0.11	56.60	55.34	55.60	3,050,078
11 Jan 19	56.07000 +0.91	56.12	54.59	54.83	1,700,561
10 Jan 19	55.16000 +1.24	55.32	53.66	53.66	1,033,097
09 Jan 19	53.92000 -0.14	54.38	53.47	54.36	1,151,645
08 Jan 19	54.06000 -0.31	55.40	53.00	55.40	1,890,720
07 Jan 19	54.37000 +0.37	55.09	53.48	54.11	1,389,671
04 Jan 19	54.00000 +3.02	54.19	51.54	51.82	2,491,264
03 Jan 19	50.98000 -0.75	52.25	50.63	51.21	1,574,574
02 Jan 19	51.73000 +0.27	52.07	50.75	51.20	1,130,095
31 Dec 18	51.46000 +1.09	51.51	50.53	50.53	1,029,538
28 Dec 18	50.37000 -0.31	51.41	50.16	51.00	1,125,009
27 Dec 18	50.68000 -0.14	50.76	48.68	50.18	1,543,029
26 Dec 18	50.82000 +2.09	50.85	48.25	48.82	1,164,268
24 Dec 18	48.73000 -1.09	49.96	48.66	49.51	676,613
21 Dec 18	49.82000 -1.40	51.58	49.61	51.22	3,669,660
20 Dec 18	51.22000 -2.16	53.30	50.75	53.29	2,595,473
19 Dec 18	53.38000 -1.70	56.01	53.00	55.27	2,556,867
18 Dec 18	55.08000 -1.62	57.61	54.91	56.93	1,807,860
17 Dec 18	56.70000 -1.32	58.16	56.01	57.21	1,858,055
14 Dec 18	58.02000 -1.38	59.86	57.43	59.58	1,862,061
13 Dec 18	59.40000 +0.88	59.78	58.67	58.69	1,619,673
12 Dec 18	58.52000 +0.95	59.62	58.06	58.33	1,210,151
11 Dec 18	57.57000 -0.44	59.50	57.36	58.57	1,191,201
10 Dec 18	58.01000 -0.95	59.05	56.89	58.83	1,958,364
07 Dec 18	58.96000 -2.86	61.09	58.65	60.59	2,015,784
06 Dec 18	61.82000 -2.25	63.04	59.19	62.83	2,916,690
04 Dec 18	64.07000 -2.31	66.53	63.92	66.46	2,224,915
03 Dec 18	66.38000 +0.32	66.74	65.82	66.74	1,109,513
30 Nov 18	66.06000 +0.40	66.39	65.10	65.50	1,703,956
29 Nov 18	65.66000 +0.05	66.01	65.00	65.24	1,049,160
28 Nov 18	65.61000 +2.93	66.00	63.62	63.79	2,363,999
27 Nov 18	62.68000 +1.90	63.21	60.56	60.83	2,527,543
26 Nov 18	60.78000 +1.12	60.84	59.12	59.93	1,398,826
23 Nov 18	59.66000 +0.03	59.84	58.98	59.46	419,429
21 Nov 18	59.63000 +0.94	60.19	59.00	59.27	1,020,891
20 Nov 18	58.69000 -1.76	60.45	58.68	60.00	1,511,637
19 Nov 18	60.45000 -1.98	62.38	60.38	62.15	1,741,572
16 Nov 18	62.43000 -2.21	64.54	61.84	63.68	2,222,035
15 Nov 18	64.64000 +0.29	64.67	62.82	64.03	1,509,415
14 Nov 18	64.35000 -0.12	65.45	63.63	64.83	1,714,936
13 Nov 18	64.47000 -3.73	68.22	64.13	68.18	2,447,796
12 Nov 18	68.20000 -1.50	69.86	68.06	69.70	1,704,172
09 Nov 18	69.70000 -0.45	70.48	68.45	69.33	2,486,230
08 Nov 18	70.15000 -5.93	72.27	68.65	70.85	5,964,077
07 Nov 18	76.08000 +6.83	79.11	74.99	75.04	6,253,681
06 Nov 18	69.25000 +0.68	69.70	68.03	68.28	1,344,402
05 Nov 18	68.57000 +0.91	68.87	67.66	67.94	2,022,624
02 Nov 18	67.66000 -0.87	69.29	67.22	68.87	1,670,846
01 Nov 18	68.53000 +1.19	68.87	67.50	67.75	1,447,536
31 Oct 18	67.34000 +0.58	68.11	66.85	67.00	1,873,168
30 Oct 18	66.76000 +0.67	66.90	65.61	66.34	1,325,497
29 Oct 18	66.09000 +1.01	66.84	65.41	66.00	1,892,903
26 Oct 18	65.08000 -0.26	65.95	63.93	64.97	1,404,223
25 Oct 18	65.34000 +0.01	66.28	65.18	65.39	1,883,264
24 Oct 18	65.33000 -2.56	68.22	65.17	67.32	2,172,415
23 Oct 18	67.89000 +0.90	67.97	65.69	66.39	1,266,473
22 Oct 18	66.99000 -0.66	68.08	66.70	67.56	1,370,860
19 Oct 18	67.65000 -1.30	69.71	67.40	69.32	1,023,209
18 Oct 18	68.95000 +0.59	69.71	67.42	68.36	2,295,655
17 Oct 18	68.36000 -2.07	68.84	65.99	67.77	3,569,613
16 Oct 18	70.43000 +0.47	70.65	69.56	70.13	1,102,192
15 Oct 18	69.96000 +1.03	71.08	68.93	69.05	1,146,853
12 Oct 18	68.93000 -1.24	71.08	68.01	70.67	2,136,534
11 Oct 18	70.17000 -2.84	72.59	69.80	72.55	1,671,080
10 Oct 18	73.01000 -1.83	74.91	72.89	74.56	1,505,556
09 Oct 18	74.84000 +1.54	75.38	73.14	73.14	1,399,187
08 Oct 18	73.30000 +1.25	73.43	71.76	72.19	1,197,069
05 Oct 18	72.05000 -0.78	72.96	71.79	72.80	762,047
04 Oct 18	72.83000 +0.41	73.07	71.81	72.22	1,043,113
03 Oct 18	72.42000 -0.33	73.13	71.88	73.02	1,072,093
02 Oct 18	72.75000 -1.29	74.20	72.45	73.90	1,243,551
01 Oct 18	74.04000 +2.41	75.43	73.00	73.00	3,129,551
28 Sep 18	71.63000 +0.39	71.79	71.10	71.10	1,564,745
27 Sep 18	71.24000 +1.11	72.00	70.22	70.22	1,254,959
26 Sep 18	70.13000 +0.19	71.01	69.92	70.04	882,443
25 Sep 18	69.94000 -0.20	70.58	69.89	69.98	1,105,145
24 Sep 18	70.14000 +0.22	70.36	69.22	70.00	1,730,236
21 Sep 18	69.92000 -0.50	70.67	69.79	70.47	4,253,733
20 Sep 18	70.42000 +0.27	70.66	70.20	70.22	957,032
19 Sep 18	70.15000 -0.56	70.97	70.11	70.97	855,688
18 Sep 18	70.71000 +0.35	71.45	70.16	70.16	1,120,446
17 Sep 18	70.36000 -0.42	70.99	70.11	70.92	1,120,830
14 Sep 18	70.78000 -0.55	71.47	70.40	71.40	1,160,650
13 Sep 18	71.33000 +3.77	71.84	69.59	71.07	2,625,856
12 Sep 18	67.56000 +1.00	67.68	66.66	66.77	1,514,682
11 Sep 18	66.56000 -0.83	67.39	66.19	67.20	989,926
10 Sep 18	67.39000 +0.15	67.86	67.13	67.30	1,095,453
07 Sep 18	67.24000 -0.59	68.32	67.21	67.70	949,180
06 Sep 18	67.83000 +0.74	68.52	67.26	67.26	1,355,832
05 Sep 18	67.09000 -0.59	67.75	66.82	67.30	2,222,885
04 Sep 18	67.68000 -1.61	69.67	67.44	69.44	1,433,743
31 Aug 18	69.29000 +2.78	69.65	66.50	66.56	3,387,327
30 Aug 18	66.51000 -6.54	69.60	65.54	68.70	5,077,659
29 Aug 18	73.05000 +0.83	74.15	72.28	72.37	2,202,004
28 Aug 18	72.22000 +0.06	72.47	71.54	72.16	900,373
27 Aug 18	72.16000 -0.67	72.90	72.14	72.90	1,310,368
24 Aug 18	72.83000 +0.81	73.04	71.52	72.41	871,505
23 Aug 18	72.02000 -0.03	72.58	71.07	72.28	775,804
22 Aug 18	72.05000 -0.25	72.95	71.84	72.06	954,360
21 Aug 18	72.30000 -0.16	72.80	71.90	72.58	1,192,305
20 Aug 18	72.46000 -0.03	72.81	71.98	72.71	1,254,055
17 Aug 18	72.49000 -0.38	72.95	71.58	72.50	1,443,171
16 Aug 18	72.87000 +0.98	73.69	71.89	72.08	1,080,929
15 Aug 18	71.89000 -0.29	71.98	70.54	71.74	1,024,838
14 Aug 18	72.18000 +0.13	72.99	71.76	71.97	1,075,046
13 Aug 18	72.05000 +0.26	72.18	71.20	71.88	776,898
10 Aug 18	71.79000 -0.86	72.47	71.52	72.46	773,102
09 Aug 18	72.65000 -0.69	73.43	72.64	73.40	862,691
08 Aug 18	73.34000 +0.50	73.54	72.56	72.85	864,505
07 Aug 18	72.84000 -0.19	72.96	71.32	72.74	822,571
06 Aug 18	73.03000 -1.52	74.54	72.92	74.43	1,011,371
03 Aug 18	74.55000 +0.45	74.63	73.49	73.80	869,962
02 Aug 18	74.10000 +3.76	74.72	70.52	70.92	2,146,034
01 Aug 18	70.34000 +0.06	71.57	69.77	69.77	1,562,310
31 Jul 18	70.28000 +0.47	70.36	69.43	69.92	1,035,211
30 Jul 18	69.81000 +0.14	70.03	69.35	69.66	885,219
27 Jul 18	69.67000 -0.51	70.42	69.41	70.18	670,600
26 Jul 18	70.18000 +0.70	70.21	69.29	69.59	1,203,026
25 Jul 18	69.48000 -0.59	70.20	69.16	70.20	791,824
24 Jul 18	70.07000 -0.81	71.71	69.90	71.57	1,090,694
23 Jul 18	70.88000 +0.90	70.98	70.08	70.16	809,643
20 Jul 18	69.98000 -0.59	70.82	69.83	70.19	951,845
19 Jul 18	70.57000 -0.04	70.73	69.57	70.16	831,038
18 Jul 18	70.61000 -0.71	71.26	70.40	71.00	766,723
17 Jul 18	71.32000 -0.39	71.81	71.24	71.60	801,956
16 Jul 18	71.71000 -0.06	71.91	71.32	71.77	929,261
13 Jul 18	71.77000 +0.27	72.12	71.30	71.30	827,093
12 Jul 18	71.50000 +1.86	72.13	69.76	70.08	1,571,593
11 Jul 18	69.64000 -0.96	70.41	69.52	70.24	892,389
10 Jul 18	70.60000 -0.02	71.42	70.49	70.79	1,066,243
09 Jul 18	70.62000 +0.40	71.16	70.23	70.39	1,667,075
06 Jul 18	70.22000 +0.95	70.47	69.32	69.61	800,739
05 Jul 18	69.27000 +0.10	69.64	68.64	69.24	1,648,176
03 Jul 18	69.17000 -0.31	69.75	69.05	69.47	827,785
02 Jul 18	69.48000 +0.04	69.67	68.86	69.28	1,114,818
29 Jun 18	69.44000 -0.71	70.47	69.42	70.22	1,348,395
28 Jun 18	70.15000 -0.65	70.46	68.29	70.46	1,204,497
27 Jun 18	70.80000 -0.71	71.82	70.80	71.33	715,037
26 Jun 18	71.51000 +0.20	71.84	70.89	71.40	573,663
25 Jun 18	71.31000 -0.64	72.03	70.93	71.93	2,218,927
22 Jun 18	71.95000 -0.13	72.75	71.85	72.23	2,693,718
21 Jun 18	72.08000 -0.36	72.64	71.78	72.58	1,171,452
20 Jun 18	72.44000 -0.53	73.22	72.25	73.22	1,313,444
19 Jun 18	72.97000 +0.06	73.21	72.17	72.30	1,755,605
18 Jun 18	72.91000 -0.56	73.44	72.57	73.27	2,016,757
15 Jun 18	73.47000 +2.43	73.50	70.85	70.90	3,351,019
14 Jun 18	71.04000 +0.07	71.07	70.33	71.03	1,760,762
13 Jun 18	70.97000 -0.79	72.01	70.88	72.00	1,528,557
12 Jun 18	71.76000 -0.35	72.24	71.47	72.01	1,402,290
11 Jun 18	72.11000 +1.06	73.13	70.21	70.92	3,180,721
08 Jun 18	71.05000 +2.11	71.11	68.98	68.98	2,102,463
07 Jun 18	68.94000 +0.24	69.48	68.73	68.84	1,553,914
06 Jun 18	68.70000 +1.31	68.70	66.88	67.73	1,474,846
05 Jun 18	67.39000 +0.48	67.44	66.61	66.90	1,185,202
04 Jun 18	66.91000 -0.18	67.72	66.51	67.58	1,760,542
01 Jun 18	67.09000 +0.25	67.12	66.14	67.12	1,250,003
31 May 18	66.84000 -1.52	68.15	66.66	68.15	1,751,141
30 May 18	68.36000 +1.31	68.79	66.58	67.19	1,340,567
29 May 18	67.05000 -0.84	67.56	66.52	67.45	1,257,873
25 May 18	67.89000 -0.20	68.57	67.77	68.09	875,526
24 May 18	68.09000 -0.44	68.53	67.81	68.53	1,266,527
23 May 18	68.53000 +0.61	68.64	67.24	67.62	1,458,760
22 May 18	67.92000 +0.00	68.39	67.84	68.03	744,964
21 May 18	67.92000 -0.20	68.70	67.83	68.36	1,012,200
18 May 18	68.12000 +0.54	68.28	67.31	67.53	1,205,670
17 May 18	67.58000 +0.75	68.14	66.57	66.69	1,012,135
16 May 18	66.83000 +0.54	67.18	66.26	66.55	1,387,601
15 May 18	66.29000 -0.31	66.66	66.08	66.27	1,214,324
14 May 18	66.60000 +0.59	66.81	66.14	66.31	905,604
11 May 18	66.01000 +0.24	66.68	65.20	65.66	1,541,906
10 May 18	65.77000 +0.97	66.12	64.96	65.21	1,196,712
09 May 18	64.80000 +0.64	65.11	64.17	64.32	1,530,815
08 May 18	64.16000 -1.86	65.96	63.90	65.96	1,966,542
07 May 18	66.02000 -0.36	66.53	64.68	66.07	2,225,812
04 May 18	66.38000 +3.08	68.69	62.26	62.99	4,010,329
03 May 18	63.30000 -0.08	64.11	62.43	63.16	2,473,540
02 May 18	63.38000 +0.26	64.13	62.86	63.06	1,523,406
01 May 18	63.12000 +0.33	63.34	61.97	62.77	1,759,507
30 Apr 18	62.79000 -0.43	63.68	62.75	63.37	1,523,960
27 Apr 18	63.22000 +0.28	63.63	62.80	62.80	1,268,279
26 Apr 18	62.94000 -0.36	63.27	62.50	63.22	965,407
25 Apr 18	63.30000 +0.45	63.49	61.92	62.53	1,450,801
24 Apr 18	62.85000 -0.24	64.28	62.62	63.47	1,323,090
23 Apr 18	63.09000 -0.66	63.62	62.50	63.39	1,266,523
20 Apr 18	63.75000 -0.37	64.38	63.46	64.11	1,159,443
19 Apr 18	64.12000 -0.04	64.58	63.67	63.96	1,450,341
18 Apr 18	64.16000 +1.08	64.63	63.17	63.22	1,285,293
17 Apr 18	63.08000 -0.09	63.65	62.94	63.34	1,449,564
16 Apr 18	63.17000 +0.27	63.42	62.32	63.31	1,286,668
13 Apr 18	62.90000 +0.03	63.43	62.62	63.17	1,172,058
12 Apr 18	62.87000 -0.09	63.41	62.64	63.41	1,125,281
11 Apr 18	62.96000 -0.22	63.38	62.52	62.64	1,246,312
10 Apr 18	63.18000 +0.41	63.84	62.78	63.39	1,644,106
09 Apr 18	62.77000 -0.26	63.60	62.74	63.19	1,457,668
06 Apr 18	63.03000 -1.16	63.68	62.45	63.55	2,011,236
05 Apr 18	64.19000 +0.52	64.84	63.68	63.83	1,790,018
04 Apr 18	63.67000 -0.68	63.99	61.72	63.40	2,450,879
03 Apr 18	64.35000 +0.56	64.74	63.38	64.13	1,317,346
02 Apr 18	63.79000 -2.15	66.26	63.32	65.96	2,434,608
29 Mar 18	65.94000 -0.06	66.32	65.42	66.07	1,682,295
28 Mar 18	66.00000 +0.66	66.64	65.28	65.52	1,776,991
27 Mar 18	65.34000 -0.30	66.21	65.03	65.70	1,146,361
26 Mar 18	65.64000 +0.64	66.49	64.62	65.70	1,509,808
23 Mar 18	65.00000 -0.79	66.56	64.86	65.85	1,528,432
22 Mar 18	65.79000 -1.05	67.23	65.75	66.55	1,634,751
21 Mar 18	66.84000 +0.47	67.89	66.40	66.66	2,076,879
20 Mar 18	66.37000 -2.04	68.49	66.25	68.46	2,676,928
19 Mar 18	68.41000 -0.12	68.87	67.73	68.52	1,777,660
16 Mar 18	68.53000 -0.92	69.54	68.12	69.46	3,322,336
15 Mar 18	69.45000 -0.58	70.18	69.05	70.17	1,389,017
14 Mar 18	70.03000 -0.16	70.54	69.44	70.54	2,540,057
13 Mar 18	70.19000 -2.07	72.72	69.39	72.31	2,474,971
12 Mar 18	72.26000 -0.20	72.50	71.12	72.18	2,353,976
09 Mar 18	72.46000 -0.14	73.18	71.53	72.95	1,489,152
08 Mar 18	72.60000 +0.41	72.82	71.74	72.16	910,950
07 Mar 18	72.19000 +0.13	72.51	70.93	71.41	1,032,483
06 Mar 18	72.06000 -0.13	72.59	71.48	72.25	1,141,232
05 Mar 18	72.19000 +0.28	72.48	71.11	71.53	1,224,230
02 Mar 18	71.91000 +1.46	72.32	69.60	70.23	1,462,926
01 Mar 18	70.45000 -1.57	72.00	69.45	71.88	2,449,493
28 Feb 18	72.02000 -1.65	73.83	72.01	73.71	1,216,439
27 Feb 18	73.67000 +0.17	74.06	72.85	73.27	1,022,394
26 Feb 18	73.50000 +0.32	73.80	72.54	73.27	854,653
23 Feb 18	73.18000 +1.11	73.36	71.70	72.62	1,054,898
22 Feb 18	72.07000 -0.48	73.57	71.80	72.84	1,311,625
21 Feb 18	72.55000 -0.22	74.03	72.53	72.88	1,085,018
20 Feb 18	72.77000 -0.88	74.26	72.34	73.27	1,363,034
16 Feb 18	73.65000 -0.19	74.51	73.16	73.81	1,301,144
15 Feb 18	73.84000 -0.91	75.48	73.68	75.00	1,841,878
14 Feb 18	74.75000 +1.21	74.84	71.56	72.07	2,581,200
13 Feb 18	73.54000 +0.13	74.03	72.69	72.69	1,732,928
12 Feb 18	73.41000 +0.44	74.27	72.61	73.41	1,360,588
09 Feb 18	72.97000 +1.06	73.61	70.55	72.62	1,863,520
08 Feb 18	71.91000 -2.75	75.15	71.87	74.57	1,335,037
07 Feb 18	74.66000 +0.63	75.64	73.66	73.85	1,008,983
06 Feb 18	74.03000 +1.19	74.74	70.50	71.57	1,577,073
05 Feb 18	72.84000 -2.81	76.30	72.79	75.23	1,726,110
02 Feb 18	75.65000 -1.90	77.37	75.21	77.21	1,574,245
01 Feb 18	77.55000 -0.49	78.26	76.50	77.53	1,896,547
31 Jan 18	78.04000 -0.89	79.04	77.19	78.91	1,705,825
30 Jan 18	78.93000 -0.16	79.33	77.23	78.05	1,279,843
29 Jan 18	79.09000 -0.01	79.55	78.66	78.95	1,307,252
26 Jan 18	79.10000 +0.14	79.30	78.47	79.01	1,091,349
25 Jan 18	78.96000 +0.32	79.04	78.25	78.77	588,558
24 Jan 18	78.64000 -0.40	79.45	78.14	79.18	855,183
23 Jan 18	79.04000 +0.09	79.55	77.55	78.63	762,701
22 Jan 18	78.95000 +0.34	79.14	77.95	78.76	885,460
19 Jan 18	78.61000 +0.42	78.74	77.73	78.18	966,838
18 Jan 18	78.19000 -0.87	79.00	78.11	79.00	1,063,799
17 Jan 18	79.06000 -0.09	79.35	78.55	79.13	1,378,900
16 Jan 18	79.15000 +0.02	79.64	78.38	79.50	1,240,294
12 Jan 18	79.13000 -0.90	80.03	79.02	80.00	1,440,362
11 Jan 18	80.03000 +1.96	80.71	78.25	78.25	2,360,455
10 Jan 18	78.07000 +0.60	78.12	76.50	77.27	1,575,444
09 Jan 18	77.47000 +1.81	77.52	75.38	75.60	1,411,407
08 Jan 18	75.66000 +0.13	75.81	74.79	75.55	1,860,741
05 Jan 18	75.53000 +0.68	75.60	74.21	75.00	1,929,967
04 Jan 18	74.85000 +1.94	75.14	73.61	74.30	2,283,400
03 Jan 18	72.91000 +0.37	73.03	71.77	72.34	1,301,106
02 Jan 18	72.54000 +0.29	73.13	71.93	72.27	1,198,740
29 Dec 17	72.25000 -0.11	72.93	72.17	72.60	726,801
28 Dec 17	72.36000 +0.05	72.77	71.82	72.64	714,132
27 Dec 17	72.31000 +0.21	72.33	71.88	72.19	609,655
26 Dec 17	72.10000 +0.12	72.61	71.75	72.00	728,670
22 Dec 17	71.98000 +0.08	72.20	71.72	71.97	642,227
21 Dec 17	71.90000 +0.15	72.19	71.61	71.93	1,190,393
20 Dec 17	71.75000 -0.05	72.14	71.42	71.80	1,662,542
19 Dec 17	71.80000 +0.73	72.17	70.98	71.15	1,945,518
18 Dec 17	71.07000 +0.55	71.66	69.79	70.88	2,237,510
15 Dec 17	70.52000 +1.49	70.64	69.03	69.13	2,912,337
14 Dec 17	69.03000 -2.27	71.47	68.82	71.26	2,685,223
13 Dec 17	71.30000 +0.90	71.44	69.52	70.25	2,476,017
12 Dec 17	70.40000 +0.89	70.58	69.69	70.00	2,538,761
11 Dec 17	69.51000 +1.80	69.55	68.21	68.84	2,439,160
08 Dec 17	67.71000 +0.57	68.31	66.81	67.46	2,578,976
07 Dec 17	67.14000 -2.06	69.96	66.58	69.50	4,088,660
06 Dec 17	69.20000 +8.27	69.65	66.66	67.10	9,707,472
05 Dec 17	60.93000 -1.00	61.91	60.09	61.78	1,316,429
04 Dec 17	61.93000 +0.82	64.14	61.25	61.39	2,796,340
01 Dec 17	61.11000 +0.05	61.60	60.05	61.00	2,025,622
30 Nov 17	61.06000 +0.42	61.59	59.91	60.73	2,542,450
29 Nov 17	60.64000 +2.16	61.09	58.44	58.48	2,626,907
28 Nov 17	58.48000 +0.49	58.58	57.39	57.99	1,603,823
27 Nov 17	57.99000 +0.84	58.18	56.53	57.20	2,886,894
24 Nov 17	57.15000 +1.76	57.23	56.08	56.20	1,950,984
22 Nov 17	55.39000 +0.22	56.49	55.12	55.23	2,076,943
21 Nov 17	55.17000 +0.41	55.29	54.38	54.68	1,171,829
20 Nov 17	54.76000 -0.15	54.85	54.21	54.74	1,387,486
17 Nov 17	54.91000 -0.73	55.63	54.88	55.31	1,669,741
16 Nov 17	55.64000 +1.26	55.68	54.63	54.63	1,534,348
15 Nov 17	54.38000 -0.28	54.58	53.78	54.21	1,234,142
14 Nov 17	54.66000 -0.33	54.99	53.91	54.85	1,058,311
13 Nov 17	54.99000 -0.01	55.31	54.54	54.54	1,327,724
10 Nov 17	55.00000 -0.11	55.26	54.66	54.77	1,799,468
09 Nov 17	55.11000 +0.77	55.88	54.31	54.31	2,907,652
08 Nov 17	54.34000 -4.62	55.45	52.51	53.59	7,460,298
07 Nov 17	58.96000 -0.45	59.81	58.39	59.60	2,017,774
06 Nov 17	59.41000 -0.50	60.84	59.27	59.91	1,669,614
03 Nov 17	59.91000 +0.39	59.96	58.62	59.36	1,533,591
02 Nov 17	59.52000 -0.31	60.08	59.12	59.94	1,638,657
01 Nov 17	59.83000 -0.91	61.12	59.32	60.85	2,510,602
31 Oct 17	60.74000 -0.33	61.28	60.15	60.98	1,623,748
30 Oct 17	61.07000 -0.82	62.16	60.84	61.75	2,063,734
27 Oct 17	61.89000 +0.36	62.38	61.40	61.55	2,222,181
26 Oct 17	61.53000 -1.08	63.04	61.40	62.64	2,410,401
25 Oct 17	62.61000 +0.11	62.97	61.89	62.05	2,074,624
24 Oct 17	62.50000 +1.50	62.52	60.60	60.85	3,006,800
23 Oct 17	61.00000 +1.65	61.77	59.93	59.98	4,152,841
20 Oct 17	59.35000 +0.65	59.97	58.99	58.99	2,345,169
19 Oct 17	58.70000 +0.98	59.30	57.44	57.66	2,145,275
18 Oct 17	57.72000 +1.23	58.76	56.62	56.62	2,777,583
17 Oct 17	56.49000 -0.44	57.11	56.44	56.87	2,231,148
16 Oct 17	56.93000 +2.20	57.58	55.14	55.23	3,365,166
13 Oct 17	54.73000 +0.33	54.97	53.78	54.22	2,476,063
12 Oct 17	54.40000 -0.16	54.74	53.86	54.57	2,184,899
11 Oct 17	54.56000 +0.24	55.90	54.33	54.55	4,256,309
10 Oct 17	54.32000 +0.43	55.55	53.58	55.41	6,150,180
09 Oct 17	53.89000 -5.93	57.44	53.86	56.91	5,940,564
06 Oct 17	59.82000 -0.56	60.41	59.68	60.18	1,222,021
05 Oct 17	60.38000 +0.46	60.56	59.66	59.91	1,473,857
04 Oct 17	59.92000 -0.99	61.04	59.89	60.85	1,484,113
03 Oct 17	60.91000 +0.73	61.14	60.04	60.44	1,063,997
02 Oct 17	60.18000 +0.79	60.59	59.55	59.55	1,382,435
29 Sep 17	59.39000 +0.92	59.48	58.72	58.77	1,370,164
28 Sep 17	58.47000 +0.16	58.83	57.95	58.42	1,472,935
27 Sep 17	58.31000 -0.16	58.98	57.81	58.47	1,733,913
26 Sep 17	58.47000 +0.79	58.59	57.33	57.82	1,787,633
25 Sep 17	57.68000 +0.19	58.26	57.01	57.43	2,340,585
22 Sep 17	57.49000 -3.77	61.69	56.14	61.23	7,743,500
21 Sep 17	61.26000 +0.73	61.52	60.24	60.44	2,206,164
20 Sep 17	60.53000 +1.25	60.85	59.20	59.27	1,913,539
19 Sep 17	59.28000 -1.43	60.69	58.80	60.69	2,035,913
18 Sep 17	60.71000 +1.08	61.03	59.68	59.68	2,169,696
15 Sep 17	59.63000 -0.08	59.68	59.12	59.53	2,091,010
14 Sep 17	59.71000 -0.07	59.92	59.50	59.75	1,234,940
13 Sep 17	59.78000 -0.51	60.45	59.62	60.15	1,218,569
12 Sep 17	60.29000 +0.49	60.68	59.59	59.66	1,911,509
11 Sep 17	59.80000 +1.49	60.40	58.96	58.96	1,908,110
08 Sep 17	58.31000 +0.94	58.37	57.04	57.30	925,256
07 Sep 17	57.37000 -0.05	57.60	57.02	57.60	1,373,165
06 Sep 17	57.42000 +0.19	57.53	56.76	57.50	1,366,893
05 Sep 17	57.23000 -0.65	57.87	56.93	57.69	1,212,378
01 Sep 17	57.88000 -0.68	58.83	57.38	58.68	1,266,874
31 Aug 17	58.56000 +1.04	58.68	57.45	57.71	1,583,347
30 Aug 17	57.52000 +0.45	57.60	56.80	57.06	1,069,896
29 Aug 17	57.07000 -0.25	57.34	56.59	57.13	972,052
28 Aug 17	57.32000 +0.09	57.78	57.20	57.54	1,050,358
25 Aug 17	57.23000 +0.29	57.80	57.07	57.15	1,178,348
24 Aug 17	56.94000 +0.23	57.71	56.79	56.96	1,258,860
23 Aug 17	56.71000 -0.07	56.91	56.31	56.68	864,034
22 Aug 17	56.78000 +0.31	56.90	56.46	56.50	1,024,820
21 Aug 17	56.47000 +0.24	56.71	55.87	56.29	1,195,260
18 Aug 17	56.23000 -0.33	56.66	56.01	56.50	932,357
17 Aug 17	56.56000 -0.78	57.91	56.54	57.30	994,798
16 Aug 17	57.34000 +0.36	57.51	57.02	57.16	947,003
15 Aug 17	56.98000 +0.06	57.23	56.71	56.91	1,098,878
14 Aug 17	56.92000 +0.37	57.33	56.79	57.00	1,561,129
11 Aug 17	56.55000 +0.42	56.77	56.00	56.10	1,323,371
10 Aug 17	56.13000 -0.39	56.48	55.59	56.32	1,569,610
09 Aug 17	56.52000 -0.53	57.07	56.00	56.72	1,977,051
08 Aug 17	57.05000 +0.20	57.15	55.94	56.85	2,427,633
07 Aug 17	56.85000 -0.85	57.76	56.84	57.70	1,927,863
04 Aug 17	57.70000 -0.80	58.54	57.30	58.46	1,669,163
03 Aug 17	58.50000 +0.04	59.04	57.96	58.51	2,389,740
02 Aug 17	58.46000 -5.67	65.34	58.19	64.49	4,942,600
01 Aug 17	64.13000 -0.65	65.28	64.05	65.03	1,666,698
31 Jul 17	64.78000 -0.69	65.62	64.72	65.57	933,495
28 Jul 17	65.47000 +0.59	65.60	64.69	64.89	758,634
27 Jul 17	64.88000 -0.01	64.91	64.17	64.75	970,672
26 Jul 17	64.89000 -0.48	65.26	64.23	65.24	856,706
25 Jul 17	65.37000 -0.11	65.95	64.89	65.55	964,545
24 Jul 17	65.48000 -0.28	66.15	65.32	65.75	986,732
21 Jul 17	65.76000 -0.66	66.48	65.50	66.18	1,024,060
20 Jul 17	66.42000 +1.01	66.64	65.40	65.40	1,241,048
19 Jul 17	65.41000 +0.20	65.67	65.05	65.35	758,535
18 Jul 17	65.21000 -0.06	65.32	64.51	65.26	1,505,168
17 Jul 17	65.27000 +0.57	65.74	64.52	64.83	1,308,653
14 Jul 17	64.70000 +0.46	65.00	64.13	64.18	1,073,682
13 Jul 17	64.24000 +0.36	64.46	63.36	63.90	760,831
12 Jul 17	63.88000 +0.52	64.23	63.46	63.67	1,197,115
11 Jul 17	63.36000 +1.02	63.49	62.43	62.61	1,396,377
10 Jul 17	62.34000 -1.08	63.42	62.11	63.16	2,380,320
07 Jul 17	63.42000 +0.37	63.47	62.35	63.05	1,025,261
06 Jul 17	63.05000 -1.05	64.24	62.98	64.10	1,269,188
05 Jul 17	64.10000 -0.28	64.54	63.49	64.41	1,293,260
03 Jul 17	64.38000 -0.38	64.96	64.35	64.91	444,299
30 Jun 17	64.76000 +0.70	65.29	64.11	64.21	1,626,751
29 Jun 17	64.06000 -0.66	64.93	63.60	64.81	868,057
28 Jun 17	64.72000 +0.60	65.15	64.12	64.50	919,783
27 Jun 17	64.12000 -0.33	64.88	64.06	64.46	1,005,158
26 Jun 17	64.45000 -0.44	64.89	63.77	63.86	1,139,196
23 Jun 17	64.89000 -0.18	65.44	64.78	65.19	1,604,094
22 Jun 17	65.07000 +0.78	65.25	63.93	64.29	1,945,368
21 Jun 17	64.29000 -0.79	65.40	63.91	65.16	1,406,641
20 Jun 17	65.08000 -0.97	65.88	64.82	65.87	1,182,458
19 Jun 17	66.05000 -0.12	66.26	65.86	66.01	968,291
16 Jun 17	66.17000 +0.61	66.22	65.02	65.75	1,768,703
15 Jun 17	65.56000 -0.41	66.08	65.05	66.01	737,347
14 Jun 17	65.97000 +0.36	66.16	65.41	65.87	1,017,147
13 Jun 17	65.61000 +0.39	66.14	64.91	65.18	982,268
12 Jun 17	65.22000 +0.75	65.91	64.59	64.59	1,518,493
09 Jun 17	64.47000 +0.86	64.54	63.46	63.50	1,014,426
08 Jun 17	63.61000 -0.44	64.25	63.00	64.00	1,754,666
07 Jun 17	64.05000 -1.43	65.25	63.95	65.17	2,455,414
06 Jun 17	65.48000 -0.21	65.64	64.81	65.59	775,792
05 Jun 17	65.69000 -0.74	66.64	65.43	66.29	965,768
02 Jun 17	66.43000 -0.99	67.50	66.26	67.50	1,378,079
01 Jun 17	67.42000 +1.16	67.58	66.10	66.23	1,292,107
31 May 17	66.26000 +1.06	66.32	65.13	65.33	1,714,184
30 May 17	65.20000 +0.45	65.31	64.36	64.46	1,387,065
26 May 17	64.75000 -1.52	66.78	64.31	66.44	2,107,319
25 May 17	66.27000 +1.50	67.04	64.77	64.77	2,087,594
24 May 17	64.77000 -0.11	65.05	64.53	64.99	1,257,793
23 May 17	64.88000 +0.18	65.03	64.45	64.61	1,272,367
22 May 17	64.70000 +0.13	65.02	64.42	64.64	1,505,660
19 May 17	64.57000 +0.47	65.02	63.85	64.11	1,548,744
18 May 17	64.10000 +0.15	64.45	63.44	64.10	1,573,556
17 May 17	63.95000 +1.86	64.18	61.48	61.54	3,063,349
16 May 17	62.09000 -3.94	65.90	61.70	65.90	4,760,457
15 May 17	66.03000 -0.61	66.90	65.89	66.62	1,246,071
12 May 17	66.64000 -0.24	66.89	66.50	66.75	901,122
11 May 17	66.88000 +0.34	67.01	66.21	66.41	961,981
10 May 17	66.54000 +0.67	66.77	65.74	65.74	1,327,110
09 May 17	65.87000 +0.48	66.05	65.19	65.46	1,165,909
08 May 17	65.39000 -0.06	65.92	65.20	65.53	1,279,242
05 May 17	65.45000 +0.21	65.65	64.68	65.40	1,960,685
04 May 17	65.24000 -1.21	66.71	64.81	66.50	2,293,378
03 May 17	66.45000 -3.64	69.44	66.10	69.00	3,202,757
02 May 17	70.09000 +1.01	70.16	68.96	69.30	1,951,370
01 May 17	69.08000 +0.07	69.38	68.67	69.02	1,481,574
28 Apr 17	69.01000 +0.19	69.02	68.24	68.74	949,741
27 Apr 17	68.82000 +0.34	69.02	68.38	68.38	920,611
26 Apr 17	68.48000 -0.02	69.22	68.30	68.66	1,766,000
25 Apr 17	68.50000 +0.23	68.65	67.92	68.50	799,123
24 Apr 17	68.27000 +0.53	68.68	68.05	68.43	878,714
21 Apr 17	67.74000 -0.69	68.49	67.59	68.27	975,679
20 Apr 17	68.43000 +0.66	68.51	67.53	67.89	1,042,421
19 Apr 17	67.77000 +0.05	68.24	67.38	67.88	781,452
18 Apr 17	67.72000 -0.62	68.09	67.48	67.85	640,823
17 Apr 17	68.34000 +0.56	68.34	67.44	67.84	827,202
13 Apr 17	67.78000 -0.32	68.24	67.66	68.24	548,082
12 Apr 17	68.10000 -0.21	68.34	67.51	67.65	688,276
11 Apr 17	68.31000 +0.04	68.35	67.74	68.03	561,841
10 Apr 17	68.27000 +1.23	68.86	67.23	67.32	1,241,272
07 Apr 17	67.04000 -0.72	67.55	66.99	67.55	796,154
06 Apr 17	67.76000 +0.41	67.79	67.09	67.39	659,045
05 Apr 17	67.35000 +0.17	68.28	67.19	67.32	798,786
04 Apr 17	67.18000 -0.46	67.58	66.83	67.58	911,940
03 Apr 17	67.64000 -0.33	68.39	67.26	68.06	1,098,016
31 Mar 17	67.97000 -0.53	68.54	67.96	68.42	1,013,641
30 Mar 17	68.50000 +0.19	68.67	67.94	68.27	918,953
29 Mar 17	68.31000 +0.62	68.50	67.23	67.48	1,361,956
28 Mar 17	67.69000 +0.76	67.85	66.59	66.71	1,141,274
27 Mar 17	66.93000 +0.16	67.23	66.20	66.49	778,882
24 Mar 17	66.77000 +0.65	67.12	65.90	66.11	970,040
23 Mar 17	66.12000 +0.56	66.71	65.50	65.66	1,634,997
22 Mar 17	65.56000 -0.45	66.35	65.42	66.17	1,232,496
21 Mar 17	66.01000 -1.40	67.50	65.97	67.40	1,383,720
20 Mar 17	67.41000 -0.39	68.15	67.32	67.84	581,650
17 Mar 17	67.80000 +0.06	67.87	67.56	67.73	1,721,465
16 Mar 17	67.74000 -1.29	69.39	67.67	69.02	864,939
15 Mar 17	69.03000 +0.33	69.23	68.65	68.81	1,085,996
14 Mar 17	68.70000 -0.05	68.82	68.27	68.49	1,295,958
13 Mar 17	68.75000 +0.20	68.77	68.37	68.53	692,128
10 Mar 17	68.55000 +0.26	68.66	68.22	68.38	572,590
09 Mar 17	68.29000 +0.03	68.78	68.05	68.29	677,481
08 Mar 17	68.26000 +0.13	68.78	68.07	68.13	760,879
07 Mar 17	68.13000 -1.29	69.28	68.06	69.07	1,059,188
06 Mar 17	69.42000 -0.58	70.14	69.32	69.98	1,121,333
03 Mar 17	70.00000 +0.01	70.04	69.59	69.71	881,260
02 Mar 17	69.99000 +0.82	70.03	68.77	69.12	1,245,275
01 Mar 17	69.17000 -0.24	70.00	69.13	69.77	1,158,183
28 Feb 17	69.41000 +0.22	69.56	68.65	68.88	2,203,621
27 Feb 17	69.19000 +0.15	69.27	68.70	69.00	753,258
24 Feb 17	69.04000 +0.09	69.15	68.70	68.81	881,977
23 Feb 17	68.95000 -0.13	69.33	68.61	69.05	2,938,942
22 Feb 17	69.08000 +0.19	69.37	68.80	68.97	1,476,026
21 Feb 17	68.89000 +1.99	69.06	66.90	67.00	3,188,340
17 Feb 17	66.90000 +2.24	67.78	65.42	65.50	3,752,115
16 Feb 17	64.66000 -0.19	65.29	64.38	65.04	1,072,387
15 Feb 17	64.85000 +0.12	65.03	64.22	64.45	1,329,863
14 Feb 17	64.73000 -0.08	65.06	64.57	64.62	1,604,447
13 Feb 17	64.81000 +0.06	65.06	64.68	64.90	720,063
10 Feb 17	64.75000 +0.09	65.09	64.56	64.81	743,316
09 Feb 17	64.66000 -0.03	64.83	64.24	64.57	1,510,358
08 Feb 17	64.69000 +0.42	64.89	63.90	64.10	1,175,323
07 Feb 17	64.27000 -0.35	65.37	64.02	64.56	821,208
06 Feb 17	64.62000 -0.70	65.48	64.52	65.02	1,005,338
03 Feb 17	65.32000 +0.54	65.49	64.53	65.00	1,415,172
02 Feb 17	64.78000 +0.15	65.10	64.39	64.40	1,272,338
01 Feb 17	64.63000 +0.88	64.81	63.76	63.99	1,474,997
31 Jan 17	63.75000 +0.40	63.92	63.15	63.41	1,007,091
30 Jan 17	63.35000 -1.20	64.67	62.58	64.67	1,220,089
27 Jan 17	64.55000 -0.66	65.21	64.27	65.21	896,061
26 Jan 17	65.21000 +1.13	66.60	65.04	66.16	2,045,304
25 Jan 17	64.08000 +0.52	64.38	63.39	63.61	1,063,753
24 Jan 17	63.56000 +0.44	63.83	63.17	63.17	841,278
23 Jan 17	63.12000 +0.10	63.34	62.58	62.83	918,985
20 Jan 17	63.02000 +0.12	63.42	62.72	62.98	1,586,446
19 Jan 17	62.90000 -0.99	63.83	62.86	63.68	1,144,539
18 Jan 17	63.89000 +0.04	64.06	63.54	64.00	898,426
17 Jan 17	63.85000 -0.08	64.14	63.26	63.54	981,772
13 Jan 17	63.93000 +0.52	64.71	63.71	63.71	890,029
12 Jan 17	63.41000 +0.22	63.76	62.67	62.98	1,499,614
11 Jan 17	63.19000 -0.44	63.58	62.24	63.48	1,950,546
10 Jan 17	63.63000 +0.25	64.65	63.21	63.30	1,762,213
09 Jan 17	63.38000 -2.41	64.66	62.88	63.00	2,612,552
06 Jan 17	65.79000 +0.08	65.97	65.26	65.73	647,638
05 Jan 17	65.71000 -0.60	66.40	65.33	66.24	948,141
04 Jan 17	66.31000 +1.22	66.56	65.23	65.23	1,118,062
03 Jan 17	65.09000 +0.89	65.35	64.14	64.74	1,086,870
30 Dec 16	64.20000 -0.16	64.36	63.76	64.18	783,259
29 Dec 16	64.36000 +0.05	64.74	64.27	64.51	567,001
28 Dec 16	64.31000 -0.70	65.17	64.30	64.86	570,404
27 Dec 16	65.01000 -0.19	65.36	64.86	65.26	508,039
23 Dec 16	65.20000 +0.35	65.35	64.76	65.02	453,427
22 Dec 16	64.85000 +0.18	65.04	64.12	64.50	1,254,542
21 Dec 16	64.67000 -0.20	65.29	64.64	65.06	916,601
20 Dec 16	64.87000 -0.32	65.70	64.74	65.31	963,778
19 Dec 16	65.19000 +0.25	65.57	64.70	64.99	1,544,562
16 Dec 16	64.94000 +0.82	64.96	63.94	64.25	3,605,723
15 Dec 16	64.12000 +0.32	64.33	63.35	63.87	1,749,315
14 Dec 16	63.80000 -1.57	65.62	63.62	65.19	3,655,161
13 Dec 16	65.37000 -1.22	65.82	64.67	65.39	2,457,727
12 Dec 16	66.59000 +0.10	67.44	66.39	67.14	2,285,955
09 Dec 16	66.49000 +0.21	66.68	65.99	66.31	988,676
08 Dec 16	66.28000 +2.27	66.78	63.93	64.25	2,457,705
07 Dec 16	64.01000 -0.09	64.46	63.61	64.10	1,626,138
06 Dec 16	64.10000 -0.01	64.33	63.51	64.32	1,367,181
05 Dec 16	64.11000 -0.12	64.46	63.29	64.37	2,100,196
02 Dec 16	64.23000 -0.36	64.84	64.16	64.72	1,906,518
01 Dec 16	64.59000 +1.24	65.36	63.34	63.50	2,777,529
30 Nov 16	63.35000 -0.31	63.95	63.18	63.56	4,754,899
29 Nov 16	63.66000 +0.46	63.76	62.90	63.26	1,984,881
28 Nov 16	63.20000 -0.13	63.57	62.71	63.40	2,175,911
25 Nov 16	63.33000 -0.03	63.72	63.02	63.57	936,297
23 Nov 16	63.36000 +0.33	63.48	62.71	62.80	2,192,169
22 Nov 16	63.03000 +0.18	63.14	62.25	62.69	2,822,172
21 Nov 16	62.85000 +1.33	63.05	61.25	61.42	3,416,345
18 Nov 16	61.52000 -0.47	62.02	61.13	61.92	3,764,862
17 Nov 16	61.99000 +1.56	62.08	60.39	60.40	2,497,765
16 Nov 16	60.43000 +0.13	60.49	59.89	59.95	1,984,330
15 Nov 16	60.30000 -0.29	60.69	59.96	60.59	1,225,390
14 Nov 16	60.59000 +1.06	60.80	59.39	59.54	2,333,528
11 Nov 16	59.53000 -0.45	60.03	59.06	59.80	2,073,520
10 Nov 16	59.98000 +0.65	60.25	59.36	60.25	2,731,405
09 Nov 16	59.33000 +1.31	59.53	57.00	59.38	2,763,633
08 Nov 16	58.02000 +0.17	58.40	57.61	57.79	1,668,393
07 Nov 16	57.85000 -0.78	59.65	57.68	59.53	1,973,666
04 Nov 16	58.63000 +0.17	59.31	58.26	58.58	3,568,049
03 Nov 16	58.46000 +0.49	59.85	58.00	58.00	3,619,741
02 Nov 16	57.97000 +0.15	58.38	57.67	57.87	2,314,506
01 Nov 16	57.82000 -0.80	58.79	57.50	58.69	2,612,538
31 Oct 16	58.62000 +3.46	59.72	55.49	55.49	6,290,056
28 Oct 16	55.16000 -0.77	56.21	54.50	55.86	2,500,821
27 Oct 16	55.93000 -0.93	57.07	55.87	56.89	1,747,239
26 Oct 16	56.86000 -1.43	57.88	56.77	57.79	2,802,741
25 Oct 16	58.29000 +0.19	58.95	58.11	58.27	2,054,019
24 Oct 16	58.10000 -2.86	61.55	57.58	61.55	6,225,425
21 Oct 16	60.96000 -0.14	61.11	60.24	60.82	2,525,925
20 Oct 16	61.10000 -1.68	62.74	61.05	62.74	2,925,253
19 Oct 16	62.78000 +0.27	62.82	62.06	62.55	1,614,675
18 Oct 16	62.51000 +0.25	62.97	62.45	62.82	1,508,531
17 Oct 16	62.26000 -0.59	62.97	62.12	62.80	1,439,796
14 Oct 16	62.85000 -0.14	63.34	62.84	63.02	1,329,729
13 Oct 16	62.99000 +0.33	63.12	61.74	62.30	1,431,767
12 Oct 16	62.66000 +0.66	62.88	62.01	62.01	2,332,950
11 Oct 16	62.00000 -1.70	63.61	61.95	63.61	2,447,966
10 Oct 16	63.70000 +0.27	64.40	63.70	63.79	1,201,493
07 Oct 16	63.43000 -0.85	64.43	63.01	64.27	1,828,425
06 Oct 16	64.28000 +0.17	64.50	63.35	63.88	1,504,168
05 Oct 16	64.11000 -0.23	64.66	64.01	64.33	1,226,443
04 Oct 16	64.34000 +0.24	64.58	63.90	64.15	1,706,899
03 Oct 16	64.10000 -1.97	65.89	63.72	65.69	2,880,196
30 Sep 16	66.07000 +0.61	66.36	64.71	65.50	3,478,786
29 Sep 16	65.46000 -0.75	66.36	65.29	66.18	1,519,777
28 Sep 16	66.21000 -0.12	66.29	65.45	66.22	1,729,884
27 Sep 16	66.33000 +0.18	66.58	65.84	66.09	1,783,990
26 Sep 16	66.15000 -0.35	66.35	65.95	66.09	1,673,784
23 Sep 16	66.50000 -0.22	66.82	66.20	66.58	1,792,714
22 Sep 16	66.72000 +0.89	66.88	65.97	65.98	1,650,675
21 Sep 16	65.83000 +0.84	65.87	64.97	64.98	1,530,014
20 Sep 16	64.99000 +1.39	65.99	64.94	65.99	1,873,187
19 Sep 16	63.60000 -0.84	64.85	63.38	64.48	1,776,819
16 Sep 16	64.44000 +0.37	64.56	63.57	63.95	2,480,597
15 Sep 16	64.07000 +0.73	64.35	63.09	63.19	1,691,268
14 Sep 16	63.34000 -0.61	64.27	63.25	64.13	2,097,465
13 Sep 16	63.95000 -0.76	64.51	63.73	64.22	2,228,295
12 Sep 16	64.71000 +1.06	64.97	63.08	63.08	2,062,740
09 Sep 16	63.65000 -0.78	64.31	63.53	63.92	1,761,062
08 Sep 16	64.43000 +0.10	64.64	64.17	64.64	1,144,090
07 Sep 16	64.33000 +0.27	64.77	64.06	64.06	1,236,504
06 Sep 16	64.06000 -0.72	64.40	63.36	64.01	1,421,532
02 Sep 16	64.78000 +0.59	65.02	64.35	64.35	1,390,535
01 Sep 16	64.19000 -0.44	64.65	63.83	64.51	2,346,029
31 Aug 16	64.63000 -0.03	64.98	64.02	64.98	1,698,953
30 Aug 16	64.66000 +0.25	64.84	64.32	64.32	1,404,239
29 Aug 16	64.41000 +0.73	64.56	63.76	63.76	1,205,779
26 Aug 16	63.68000 -0.56	64.41	63.30	64.17	2,155,025
25 Aug 16	64.24000 -0.27	64.60	64.05	64.30	1,309,740
24 Aug 16	64.51000 -0.94	65.75	64.46	65.50	2,248,972
23 Aug 16	65.45000 +0.28	65.88	65.12	65.51	2,324,963
22 Aug 16	65.17000 +0.69	65.61	64.52	64.63	3,533,164
19 Aug 16	64.48000 -3.17	64.94	62.76	63.98	6,543,344
18 Aug 16	67.65000 +0.45	67.98	67.23	67.34	1,715,758
17 Aug 16	67.20000 -1.06	68.48	66.75	68.26	2,817,165
16 Aug 16	68.26000 -0.07	68.50	67.19	68.22	2,292,837
15 Aug 16	68.33000 -0.82	69.35	68.32	69.20	2,174,548
12 Aug 16	69.15000 -0.94	70.11	68.98	70.08	1,798,078
11 Aug 16	70.09000 -0.02	70.56	69.51	70.16	2,211,723
10 Aug 16	70.11000 -2.20	72.25	69.94	72.09	2,725,617
09 Aug 16	72.31000 -3.05	74.15	71.40	73.36	3,928,423
08 Aug 16	75.36000 -1.60	76.94	75.25	76.93	1,930,101
05 Aug 16	76.96000 +1.05	76.97	76.18	76.25	869,666
04 Aug 16	75.91000 -0.17	76.33	75.77	76.09	672,574
03 Aug 16	76.08000 +0.08	76.14	75.73	75.89	817,237
02 Aug 16	76.00000 -1.00	77.00	75.80	76.93	913,901
01 Aug 16	77.00000 -0.54	77.90	76.87	77.63	595,316
29 Jul 16	77.54000 +0.78	77.61	76.39	76.62	1,035,031
28 Jul 16	76.76000 +0.21	76.86	76.13	76.45	597,380
27 Jul 16	76.55000 -1.63	78.00	76.30	78.00	1,728,956
26 Jul 16	78.18000 +0.24	78.40	77.72	77.85	573,434
25 Jul 16	77.94000 +0.03	78.07	77.50	77.68	843,967
22 Jul 16	77.91000 +0.33	78.33	77.40	77.71	3,519,291
21 Jul 16	77.58000 -0.04	78.01	77.26	77.65	682,577
20 Jul 16	77.62000 +0.27	77.85	77.23	77.58	839,652
19 Jul 16	77.35000 -0.16	77.62	77.04	77.32	592,563
18 Jul 16	77.51000 -0.22	77.92	77.18	77.70	704,691
15 Jul 16	77.73000 +0.00	78.05	77.48	77.97	526,088
14 Jul 16	77.73000 -0.26	78.50	77.68	78.45	922,516
13 Jul 16	77.99000 +0.14	78.29	77.69	77.97	733,912
12 Jul 16	77.85000 -0.59	78.77	77.81	78.59	892,418
11 Jul 16	78.44000 +0.37	78.65	78.20	78.36	754,658
08 Jul 16	78.07000 +1.15	78.21	77.27	77.36	743,856
07 Jul 16	76.92000 +0.24	77.18	76.48	76.68	1,150,918
06 Jul 16	76.68000 +0.31	76.81	76.06	76.45	1,080,473
05 Jul 16	76.37000 -0.95	77.04	76.08	76.88	672,347
01 Jul 16	77.32000 +0.00	77.74	77.06	77.50	542,675
30 Jun 16	77.32000 +0.64	77.33	76.11	76.85	926,477
29 Jun 16	76.68000 +2.07	76.79	75.13	75.29	747,482
28 Jun 16	74.61000 +0.83	74.96	73.98	74.30	944,817
27 Jun 16	73.78000 -1.92	75.34	73.53	75.18	1,031,940
24 Jun 16	75.70000 -1.45	76.57	74.99	75.15	1,626,300
23 Jun 16	77.15000 +0.97	77.15	76.50	76.76	509,289
22 Jun 16	76.18000 +0.53	76.41	75.46	75.82	622,506
21 Jun 16	75.65000 -0.12	76.11	75.41	76.11	565,459
20 Jun 16	75.77000 +0.66	76.39	75.38	75.82	793,161
17 Jun 16	75.11000 -0.57	75.79	74.84	75.71	1,299,446
16 Jun 16	75.68000 +0.23	75.79	74.79	75.19	863,232
15 Jun 16	75.45000 -0.18	76.17	75.37	75.76	780,415
14 Jun 16	75.63000 +0.07	75.69	74.93	75.33	486,911
13 Jun 16	75.56000 -0.52	76.16	75.54	75.64	923,714
10 Jun 16	76.08000 -1.13	76.90	75.75	76.73	687,782
09 Jun 16	77.21000 +0.31	77.29	76.41	76.81	614,694
08 Jun 16	76.90000 -0.04	77.45	76.47	77.08	976,973
07 Jun 16	76.94000 -0.06	77.16	76.73	77.03	742,298
06 Jun 16	77.00000 -0.15	77.32	76.01	77.01	1,116,498
03 Jun 16	77.15000 -0.78	77.73	77.08	77.73	804,600
02 Jun 16	77.93000 +0.40	77.93	77.18	77.53	758,628
01 Jun 16	77.53000 +0.21	77.70	76.65	77.11	734,709
31 May 16	77.32000 +0.27	77.42	76.86	76.97	993,930
27 May 16	77.05000 +0.10	77.46	76.89	77.15	630,189
26 May 16	76.95000 -0.20	77.33	76.75	77.05	886,724
25 May 16	77.15000 -0.20	77.98	76.87	77.42	1,126,200
24 May 16	77.35000 +0.57	77.50	76.71	77.01	830,122
23 May 16	76.78000 -0.59	77.52	76.58	77.24	855,870
20 May 16	77.37000 +0.03	77.99	76.78	77.61	1,434,141
19 May 16	77.34000 +0.49	78.00	76.45	76.72	879,678
18 May 16	76.85000 +0.09	77.15	76.09	76.83	2,396,514
17 May 16	76.76000 -0.31	77.80	76.50	76.93	1,304,970
16 May 16	77.07000 +1.65	77.13	75.16	75.40	1,255,056
13 May 16	75.42000 -0.17	76.08	75.14	75.58	606,246
12 May 16	75.59000 -0.73	76.65	74.81	76.50	877,233
11 May 16	76.32000 -0.17	77.16	76.29	76.59	745,767
10 May 16	76.49000 +0.45	76.63	75.84	76.19	1,057,139
09 May 16	76.04000 +0.34	76.28	75.44	75.62	1,069,475
06 May 16	75.70000 -0.13	75.92	75.02	75.70	1,277,710
05 May 16	75.83000 +2.59	76.93	74.19	74.19	2,786,352
04 May 16	73.24000 -0.47	73.93	73.15	73.55	1,543,539
03 May 16	73.71000 +0.07	74.01	72.97	73.06	1,014,277
02 May 16	73.64000 -0.26	74.53	73.03	74.34	1,550,486
29 Apr 16	73.90000 -0.88	74.88	73.36	74.44	1,137,417
28 Apr 16	74.78000 -0.34	75.38	74.61	74.67	569,834
27 Apr 16	75.12000 +0.21	75.31	74.22	75.14	720,520
26 Apr 16	74.91000 +0.20	75.17	74.63	75.00	862,385
25 Apr 16	74.71000 -0.19	75.24	74.20	74.55	744,794
22 Apr 16	74.90000 +0.45	75.17	74.48	74.55	753,059
21 Apr 16	74.45000 -0.39	75.09	74.11	74.77	966,936
20 Apr 16	74.84000 -0.10	75.16	74.48	75.13	727,442
19 Apr 16	74.94000 +0.46	75.18	74.48	74.81	680,609
18 Apr 16	74.48000 +0.27	74.54	73.83	74.03	737,407
15 Apr 16	74.21000 +0.01	74.48	73.47	74.17	626,749
14 Apr 16	74.20000 +0.01	74.56	73.98	74.37	737,738
13 Apr 16	74.19000 +0.41	74.27	73.77	74.03	626,837
12 Apr 16	73.78000 +0.36	74.00	73.32	73.45	684,981
11 Apr 16	73.42000 -0.68	74.34	73.23	74.18	808,782
08 Apr 16	74.10000 +0.15	74.90	73.85	74.40	814,903
07 Apr 16	73.95000 -0.58	74.94	73.68	74.30	753,396
06 Apr 16	74.53000 +1.50	74.69	73.12	73.13	851,523
05 Apr 16	73.03000 -0.44	73.42	72.31	73.03	1,472,619
04 Apr 16	73.47000 -0.50	74.46	73.20	74.18	1,063,013
01 Apr 16	73.97000 +0.59	74.08	72.54	73.05	823,183
31 Mar 16	73.38000 +0.35	74.18	72.88	72.88	1,127,919
30 Mar 16	73.03000 +0.32	73.32	72.47	73.03	531,730
29 Mar 16	72.71000 +1.21	72.78	71.12	71.53	641,737
28 Mar 16	71.50000 -0.05	71.94	71.14	71.55	420,388
24 Mar 16	71.55000 -0.77	72.01	71.06	71.62	673,920
23 Mar 16	72.32000 -0.37	73.00	71.79	72.68	686,012
22 Mar 16	72.69000 +0.40	72.95	71.84	72.08	804,805
21 Mar 16	72.29000 -0.45	72.73	71.78	72.40	685,717
18 Mar 16	72.74000 +1.79	73.16	71.06	71.24	1,614,337
17 Mar 16	70.95000 +0.79	71.07	69.48	70.17	1,373,469
16 Mar 16	70.16000 +0.34	70.53	69.27	69.59	1,069,591
15 Mar 16	69.82000 -1.10	70.75	69.48	70.40	1,402,073
14 Mar 16	70.92000 -0.13	71.90	70.61	70.96	1,033,108
11 Mar 16	71.05000 +1.21	71.16	70.17	70.52	785,226
10 Mar 16	69.84000 -0.33	71.08	69.30	70.46	638,985
09 Mar 16	70.17000 +0.42	70.27	69.61	70.21	1,009,962
08 Mar 16	69.75000 -1.18	71.08	69.62	70.65	1,303,789
07 Mar 16	70.93000 +0.42	71.28	69.95	70.17	928,510
04 Mar 16	70.51000 +0.43	70.89	69.56	70.18	1,572,909
03 Mar 16	70.08000 +1.90	70.29	68.10	68.10	1,836,683
02 Mar 16	68.18000 -0.03	68.46	67.10	67.83	1,048,737
01 Mar 16	68.21000 +2.24	68.21	66.30	66.55	1,400,898
29 Feb 16	65.97000 -0.49	66.80	65.89	66.29	1,669,505
26 Feb 16	66.46000 +1.13	66.89	65.27	65.67	1,321,641
25 Feb 16	65.33000 +1.19	65.35	64.15	64.46	896,105
24 Feb 16	64.14000 -0.14	64.19	62.96	63.70	838,669
23 Feb 16	64.28000 -0.57	64.90	64.15	64.59	1,064,203
22 Feb 16	64.85000 +1.05	64.91	64.00	64.23	770,071
19 Feb 16	63.80000 -0.70	64.47	63.55	64.44	1,586,846
18 Feb 16	64.50000 +0.41	64.98	63.93	64.45	1,011,757
17 Feb 16	64.09000 +1.45	64.14	62.66	62.86	1,297,223
16 Feb 16	62.64000 +0.08	62.74	61.92	62.74	2,019,769
12 Feb 16	62.56000 -0.01	64.21	61.36	61.62	2,348,909
11 Feb 16	62.57000 -1.09	63.43	62.44	62.50	1,843,826
10 Feb 16	63.66000 +1.41	64.19	62.73	62.75	1,275,110
09 Feb 16	62.25000 +0.01	62.83	61.75	61.83	1,300,150
08 Feb 16	62.24000 -1.66	63.31	61.89	63.28	2,264,893
05 Feb 16	63.90000 -1.55	65.34	63.65	65.13	910,552
04 Feb 16	65.45000 +0.01	65.83	64.78	65.05	1,124,846
03 Feb 16	65.44000 -0.82	66.53	64.54	66.48	1,534,630
02 Feb 16	66.26000 -1.15	67.13	65.90	66.95	1,035,321
01 Feb 16	67.41000 +0.29	67.50	66.45	66.73	883,544
29 Jan 16	67.12000 +2.67	67.12	64.56	64.82	2,119,539
28 Jan 16	64.45000 -1.27	66.51	64.32	66.11	1,216,649
27 Jan 16	65.72000 -0.80	66.98	65.18	66.68	998,241
26 Jan 16	66.52000 +0.57	66.63	65.72	66.24	528,092
25 Jan 16	65.95000 -0.94	67.17	65.88	66.72	742,998
22 Jan 16	66.89000 +1.69	67.05	65.66	65.79	1,011,492
21 Jan 16	65.20000 -0.21	65.97	64.71	65.48	974,479
20 Jan 16	65.41000 -0.30	65.89	63.38	64.98	1,178,197
19 Jan 16	65.71000 -0.76	67.11	64.91	66.81	1,336,768
15 Jan 16	66.47000 -0.98	66.87	65.69	66.29	1,552,856
14 Jan 16	67.45000 +1.32	67.83	65.79	66.15	1,769,501
13 Jan 16	66.13000 -1.32	67.73	65.95	67.40	1,539,437
12 Jan 16	67.45000 +0.22	68.42	66.62	67.49	1,151,128
11 Jan 16	67.23000 -0.44	68.30	66.67	67.72	2,125,802
08 Jan 16	67.67000 +0.05	68.59	67.60	67.75	1,950,534
07 Jan 16	67.62000 -0.54	68.10	67.30	67.36	1,914,765
06 Jan 16	68.16000 -0.96	69.19	67.93	68.22	2,706,412
05 Jan 16	69.12000 +0.45	69.54	68.72	68.72	1,239,432
04 Jan 16	68.67000 -1.04	68.89	68.29	68.81	1,819,680
31 Dec 15	69.71000 -0.31	70.28	69.68	69.82	1,025,316
30 Dec 15	70.02000 -0.59	70.75	69.96	70.51	1,237,177
29 Dec 15	70.61000 +0.39	70.88	70.22	70.43	513,816
28 Dec 15	70.22000 +0.08	70.27	69.87	70.05	735,945
24 Dec 15	70.14000 -0.16	70.50	70.02	70.14	318,254
23 Dec 15	70.30000 +0.73	70.47	69.57	69.81	1,416,479
22 Dec 15	69.57000 +0.57	69.87	68.78	69.37	1,884,410
21 Dec 15	69.00000 +1.21	69.55	67.85	67.97	2,844,576
18 Dec 15	67.79000 -0.33	68.13	67.79	67.95	5,958,346
17 Dec 15	68.12000 -0.01	68.82	68.00	68.05	4,995,041
16 Dec 15	68.13000 +0.11	68.61	67.64	68.17	2,824,929
15 Dec 15	68.02000 -0.05	68.90	67.92	68.55	1,979,727
14 Dec 15	68.07000 -1.64	70.11	67.34	69.79	1,808,038
11 Dec 15	69.71000 -1.29	70.62	69.52	70.30	1,021,305
10 Dec 15	71.00000 +0.14	71.29	70.58	70.81	867,559
09 Dec 15	70.86000 -0.51	71.94	70.66	71.02	1,099,961
08 Dec 15	71.37000 -0.18	71.58	70.92	71.44	1,783,387
07 Dec 15	71.55000 -0.67	72.28	71.39	72.20	1,695,535
04 Dec 15	72.22000 +0.55	72.71	71.68	71.99	2,646,794
03 Dec 15	71.67000 -1.10	73.07	71.33	72.75	1,013,667
02 Dec 15	72.77000 -0.75	73.89	72.65	73.43	945,478
01 Dec 15	73.52000 +0.48	73.93	73.17	73.41	1,669,025
30 Nov 15	73.04000 -1.28	74.92	72.97	74.61	2,400,309
27 Nov 15	74.32000 +0.57	74.40	73.51	73.89	1,226,117
25 Nov 15	73.75000 +0.25	73.90	73.22	73.56	1,118,670
24 Nov 15	73.50000 +0.09	73.71	72.64	72.81	1,181,693
23 Nov 15	73.41000 -0.12	73.98	73.18	73.57	1,299,369
20 Nov 15	73.53000 +0.32	73.65	72.96	73.21	1,000,124
19 Nov 15	73.21000 -0.78	73.76	72.58	73.74	1,281,582
18 Nov 15	73.99000 +0.84	74.09	73.20	73.41	1,526,591
17 Nov 15	73.15000 -0.36	73.81	72.78	73.50	1,427,822
16 Nov 15	73.51000 +0.93	73.54	72.28	72.49	1,194,999
13 Nov 15	72.58000 -0.66	73.61	72.52	73.06	1,223,210
12 Nov 15	73.24000 -1.73	74.71	73.19	74.69	1,224,603
11 Nov 15	74.97000 -1.14	76.56	74.86	76.39	883,202
10 Nov 15	76.11000 +0.52	76.31	75.66	75.66	1,158,427
09 Nov 15	75.59000 -1.68	77.24	75.37	76.98	1,819,671
06 Nov 15	77.27000 -0.48	77.77	77.19	77.60	1,128,424
05 Nov 15	77.75000 +0.30	77.91	76.96	77.49	1,471,965
04 Nov 15	77.45000 -0.15	78.94	73.24	73.24	1,427,320
03 Nov 15	77.60000 -0.56	78.51	77.50	77.85	1,093,074
02 Nov 15	78.16000 +0.65	78.22	77.52	77.86	825,052
30 Oct 15	77.51000 -0.24	78.25	77.43	77.75	765,366
29 Oct 15	77.75000 +0.31	77.91	76.86	77.44	611,666
28 Oct 15	77.44000 +0.49	77.47	75.22	76.89	1,052,928
27 Oct 15	76.95000 +0.55	77.23	76.26	76.29	556,090
26 Oct 15	76.40000 +0.46	76.53	75.47	75.85	1,172,485
23 Oct 15	75.94000 +0.96	76.48	75.23	75.40	839,289
22 Oct 15	74.98000 -1.48	76.74	74.09	76.59	1,453,389
21 Oct 15	76.46000 +0.27	76.68	75.01	76.56	758,550
20 Oct 15	76.19000 -0.14	76.66	75.81	76.33	493,515
19 Oct 15	76.33000 -0.17	76.75	75.82	76.32	590,138
16 Oct 15	76.50000 +1.27	76.56	75.31	75.60	1,116,046
15 Oct 15	75.23000 +1.99	75.37	73.13	73.31	1,072,943
14 Oct 15	73.24000 -0.11	73.98	73.02	73.57	634,730
13 Oct 15	73.35000 -0.29	74.22	73.18	73.45	938,988
12 Oct 15	73.64000 +0.48	73.76	72.87	72.95	595,838
09 Oct 15	73.16000 +0.06	73.74	72.71	73.19	814,141
08 Oct 15	73.10000 -0.09	73.36	72.22	73.35	659,148
07 Oct 15	73.19000 +1.04	73.19	71.86	72.45	1,063,498
06 Oct 15	72.15000 -1.21	73.48	71.68	73.33	1,184,755
05 Oct 15	73.36000 +0.46	73.89	72.67	73.35	1,066,863
02 Oct 15	72.90000 +0.85	73.39	70.94	71.66	858,459
01 Oct 15	72.05000 -0.28	72.74	71.48	72.33	1,584,551
30 Sep 15	72.33000 +1.15	72.79	70.40	71.63	1,182,675
29 Sep 15	71.18000 +0.25	71.53	70.27	70.89	1,458,604
28 Sep 15	70.93000 -1.33	72.00	70.12	71.98	1,962,816
25 Sep 15	72.26000 -2.09	74.87	71.80	74.58	1,239,118
24 Sep 15	74.35000 -1.17	75.16	73.94	74.96	995,657
23 Sep 15	75.52000 +0.16	76.19	75.09	75.24	845,187
22 Sep 15	75.36000 -0.66	75.85	75.11	75.34	1,399,002
21 Sep 15	76.02000 +1.03	76.25	75.07	75.22	1,589,234
18 Sep 15	74.99000 -0.78	75.79	74.81	75.18	1,480,916
17 Sep 15	75.77000 -0.05	76.41	75.55	75.76	1,342,651
16 Sep 15	75.82000 +0.67	76.10	75.00	75.19	1,910,510
15 Sep 15	75.15000 +0.38	75.44	74.60	74.91	1,104,508
14 Sep 15	74.77000 -0.23	75.47	74.61	75.23	1,200,807
11 Sep 15	75.00000 +0.36	75.00	73.94	74.38	1,323,305
10 Sep 15	74.64000 -0.10	74.98	74.02	74.56	1,019,123
09 Sep 15	74.74000 -0.72	76.20	74.60	75.96	353,850
08 Sep 15	75.46000 +0.91	75.60	74.96	75.46	452,272
04 Sep 15	74.55000 -0.89	75.18	74.26	74.46	955,636
03 Sep 15	75.44000 +0.32	75.82	74.83	75.28	1,615,032
02 Sep 15	75.12000 +1.07	75.12	73.95	74.58	990,754
01 Sep 15	74.05000 -1.59	75.10	73.70	74.08	1,309,261
31 Aug 15	75.64000 -0.65	77.07	75.46	76.21	1,223,371
28 Aug 15	76.29000 -0.36	76.80	75.87	76.46	1,188,067
27 Aug 15	76.65000 +0.53	77.13	75.55	76.56	1,266,949
26 Aug 15	76.12000 +1.79	76.30	74.11	75.18	1,581,494
25 Aug 15	74.33000 +0.25	76.01	74.17	75.27	2,151,140
24 Aug 15	74.08000 -1.91	76.57	71.65	76.00	1,989,702
21 Aug 15	75.99000 -2.54	78.13	75.89	78.04	1,301,700
20 Aug 15	78.53000 -1.55	79.70	78.52	79.51	1,522,617
19 Aug 15	80.08000 +0.08	80.34	79.35	79.94	1,161,425
18 Aug 15	80.00000 -0.28	80.63	79.95	80.25	722,723
17 Aug 15	80.28000 +0.00	80.30	79.61	79.95	874,348
14 Aug 15	80.28000 +0.63	80.32	79.47	79.71	533,027
13 Aug 15	79.65000 -0.30	80.35	79.45	79.81	786,392
12 Aug 15	79.95000 -0.82	80.32	79.17	80.23	841,011
11 Aug 15	80.77000 -0.28	81.10	80.50	80.72	1,011,364
10 Aug 15	81.05000 +0.03	81.89	80.93	81.33	950,643
07 Aug 15	81.02000 -0.12	81.35	80.31	80.99	1,107,146
06 Aug 15	81.14000 +0.65	81.29	80.49	80.49	1,514,103
05 Aug 15	80.49000 +0.29	80.99	79.61	79.99	1,803,471
04 Aug 15	80.20000 +0.49	80.66	79.69	79.92	942,520
03 Aug 15	79.71000 +0.68	79.75	78.94	79.07	725,937
31 Jul 15	79.03000 +0.40	79.61	78.40	78.63	671,630
30 Jul 15	78.63000 -0.44	79.36	78.27	79.05	755,871
29 Jul 15	79.07000 +0.05	79.41	78.67	79.16	514,440
28 Jul 15	79.02000 +0.59	79.04	77.78	78.60	579,607
27 Jul 15	78.43000 -0.96	79.21	78.21	79.20	812,490
24 Jul 15	79.39000 -0.74	79.96	79.13	79.91	533,324
23 Jul 15	80.13000 +0.07	80.99	79.91	80.29	602,689
22 Jul 15	80.06000 +0.44	80.25	79.63	79.66	1,034,538
21 Jul 15	79.62000 -0.26	80.26	79.07	80.00	1,129,538
20 Jul 15	79.88000 -0.09	80.28	79.76	79.97	877,968
17 Jul 15	79.97000 +0.13	80.02	79.51	79.84	1,263,466
16 Jul 15	79.84000 +0.17	80.41	79.60	79.99	584,936
15 Jul 15	79.67000 -0.40	80.40	79.62	80.26	981,923
14 Jul 15	80.07000 +0.57	80.22	79.44	79.71	1,177,062
13 Jul 15	79.50000 +0.20	79.86	78.91	79.71	985,924
10 Jul 15	79.30000 +0.48	79.52	79.12	79.50	955,308
09 Jul 15	78.82000 +0.01	79.75	78.79	79.75	897,803
08 Jul 15	78.81000 -0.85	79.50	78.67	79.16	903,674
07 Jul 15	79.66000 +0.11	80.04	78.85	79.94	1,200,476
06 Jul 15	79.55000 +0.61	80.11	78.53	78.53	2,077,168
02 Jul 15	78.94000 -0.38	79.77	78.94	79.54	1,258,547
01 Jul 15	79.32000 -0.15	80.40	79.20	79.96	1,735,845
30 Jun 15	79.47000 -0.14	80.15	79.31	79.97	1,737,549
29 Jun 15	79.61000 -1.47	81.21	79.56	80.21	1,216,313
26 Jun 15	81.08000 +0.17	81.38	80.86	80.98	1,581,606
25 Jun 15	80.91000 +0.72	81.35	79.75	80.57	1,543,783
24 Jun 15	80.19000 -1.38	81.55	80.19	81.55	987,087
23 Jun 15	81.57000 -0.56	82.31	81.49	82.11	842,644
22 Jun 15	82.13000 -0.06	83.33	82.04	83.33	1,264,841
19 Jun 15	82.19000 +0.74	82.37	81.01	81.44	2,876,559
18 Jun 15	81.45000 +0.38	81.76	80.90	81.45	887,990
17 Jun 15	81.07000 -0.44	81.70	80.73	81.70	975,786
16 Jun 15	81.51000 +0.23	82.00	81.21	81.21	821,005
15 Jun 15	81.28000 -0.12	81.51	80.78	81.04	736,163
12 Jun 15	81.40000 -0.79	82.14	81.31	81.74	489,557
11 Jun 15	82.19000 +0.51	82.38	81.74	82.02	699,321
10 Jun 15	81.68000 +0.19	82.02	81.43	81.75	977,049
09 Jun 15	81.49000 -0.38	82.47	81.43	82.00	797,143
08 Jun 15	81.87000 -0.67	82.70	81.81	82.31	1,068,410
05 Jun 15	82.54000 -0.06	82.75	81.85	82.38	638,114
04 Jun 15	82.60000 -1.36	83.93	82.45	83.63	855,383
03 Jun 15	83.96000 +0.14	84.12	83.57	84.00	474,314
02 Jun 15	83.82000 -0.06	83.92	83.27	83.84	679,736
01 Jun 15	83.88000 +0.10	84.40	83.39	83.94	684,864
29 May 15	83.78000 -0.45	84.40	83.25	84.18	928,784
28 May 15	84.23000 +0.17	84.34	83.77	84.01	714,807
27 May 15	84.06000 +0.31	84.08	83.59	83.81	672,474
26 May 15	83.75000 -0.34	84.16	83.68	84.02	792,618
22 May 15	84.09000 +0.60	84.34	83.31	83.39	715,288
21 May 15	83.49000 -0.20	83.68	83.05	83.46	681,668
20 May 15	83.69000 +0.49	83.73	82.86	83.09	785,235
19 May 15	83.20000 +0.50	83.53	82.70	83.00	677,581
18 May 15	82.70000 +1.22	82.94	81.26	81.61	1,114,439
15 May 15	81.48000 -0.38	82.20	81.02	81.89	1,317,332
14 May 15	81.86000 +0.88	81.91	81.21	81.40	957,917
13 May 15	80.98000 +0.06	81.70	80.89	81.27	824,314
12 May 15	80.92000 -0.67	81.30	80.62	81.07	1,556,636
11 May 15	81.59000 -0.58	82.37	81.51	82.18	824,961
08 May 15	82.17000 +0.41	82.92	82.08	82.49	716,206
07 May 15	81.76000 +0.35	82.02	81.33	81.33	1,072,645
06 May 15	81.41000 -0.10	82.06	81.17	81.92	1,064,089
05 May 15	81.51000 -0.83	83.28	80.41	80.58	1,510,240
04 May 15	82.34000 -0.06	83.01	82.25	82.69	946,386
01 May 15	82.40000 +1.30	82.45	81.61	81.69	1,067,893
30 Apr 15	81.10000 -1.54	82.70	80.99	82.49	1,155,483
29 Apr 15	82.64000 -0.95	83.36	81.81	83.26	577,152
28 Apr 15	83.59000 -0.20	84.00	82.06	83.69	744,698
27 Apr 15	83.79000 -0.12	85.17	83.64	85.10	1,357,109
24 Apr 15	83.91000 +0.50	84.10	83.13	83.50	787,021
23 Apr 15	83.41000 +0.19	83.72	82.47	83.15	614,999
22 Apr 15	83.22000 +0.10	83.58	82.63	83.14	583,073
21 Apr 15	83.12000 +1.28	83.30	81.96	82.24	952,632
20 Apr 15	81.84000 +0.58	82.08	81.51	81.71	691,669
17 Apr 15	81.26000 -0.87	81.89	80.77	81.50	624,676
16 Apr 15	82.13000 +0.52	82.25	81.66	81.72	596,884
15 Apr 15	81.61000 -0.40	82.49	81.54	82.07	740,265
14 Apr 15	82.01000 +0.25	82.30	81.59	82.00	932,173
13 Apr 15	81.76000 -0.14	82.39	81.66	81.90	650,075
10 Apr 15	81.90000 +0.38	82.32	81.48	81.48	720,279
09 Apr 15	81.52000 -0.22	81.94	80.95	81.61	1,168,392
08 Apr 15	81.74000 -0.12	82.63	81.63	82.14	715,728
07 Apr 15	81.86000 +0.39	82.48	81.75	81.75	1,000,633
06 Apr 15	81.47000 +0.88	81.84	80.15	80.57	969,403
02 Apr 15	80.59000 +0.54	80.78	80.10	80.31	1,048,135
01 Apr 15	80.05000 -1.23	81.44	79.83	81.25	2,375,547
31 Mar 15	81.28000 -0.89	82.00	81.23	81.76	814,081
30 Mar 15	82.17000 +0.34	82.50	81.70	82.31	979,874
27 Mar 15	81.83000 +0.76	81.87	80.89	81.00	913,674
26 Mar 15	81.07000 +0.02	81.55	80.38	80.87	864,260
25 Mar 15	81.05000 -1.14	82.48	80.95	82.29	1,219,670
24 Mar 15	82.19000 -0.65	82.97	81.93	82.59	1,045,996
23 Mar 15	82.84000 +0.98	83.04	81.62	81.90	1,347,022
20 Mar 15	81.86000 +0.42	82.17	81.54	81.92	1,327,596
19 Mar 15	81.44000 -0.20	81.79	81.27	81.42	707,813
18 Mar 15	81.64000 +0.53	81.66	80.55	81.18	1,762,199
17 Mar 15	81.11000 -0.30	81.23	80.69	81.00	889,202
16 Mar 15	81.41000 +0.60	81.81	80.87	81.08	992,583
13 Mar 15	80.81000 +1.11	80.95	79.73	79.80	1,556,631
12 Mar 15	79.70000 +0.29	79.75	79.18	79.70	1,083,779
11 Mar 15	79.41000 +1.31	79.54	77.90	78.39	1,921,217
10 Mar 15	78.10000 +0.10	78.36	76.94	77.14	2,141,263
09 Mar 15	78.00000 +0.37	78.30	77.36	77.58	2,078,195
06 Mar 15	77.63000 +0.70	77.75	76.39	76.69	2,518,783
05 Mar 15	76.93000 +0.18	77.00	76.02	76.53	1,549,164
04 Mar 15	76.75000 +0.86	77.26	75.22	75.71	1,978,139
03 Mar 15	75.89000 +0.33	75.97	74.95	75.39	2,088,603
02 Mar 15	75.56000 +0.96	75.64	74.44	74.56	1,372,827
27 Feb 15	74.60000 +0.30	74.64	73.90	74.11	1,312,278
26 Feb 15	74.30000 +0.37	74.43	73.78	74.04	881,654
25 Feb 15	73.93000 +1.00	74.31	72.92	73.11	1,148,733
24 Feb 15	72.93000 -0.93	74.00	72.55	73.75	1,579,951
23 Feb 15	73.86000 +0.10	74.41	73.52	73.65	1,890,902
20 Feb 15	73.76000 +0.52	73.94	72.88	73.02	2,844,425
19 Feb 15	73.24000 -0.04	73.31	72.52	72.59	1,567,217
18 Feb 15	73.28000 +0.50	73.69	72.61	72.61	1,603,791
17 Feb 15	72.78000 -0.32	73.40	72.19	72.98	2,259,782
13 Feb 15	73.10000 -3.29	75.64	71.89	75.00	6,205,636
12 Feb 15	76.39000 +0.44	76.53	75.78	76.15	1,156,828
11 Feb 15	75.95000 +0.18	76.26	75.31	76.02	635,774
10 Feb 15	75.77000 +1.10	75.89	74.88	75.00	665,845
09 Feb 15	74.67000 -0.90	75.59	74.28	75.25	970,304
06 Feb 15	75.57000 -1.20	76.97	75.26	76.93	809,650
05 Feb 15	76.77000 +0.81	77.10	76.08	76.08	790,869
04 Feb 15	75.96000 +0.36	76.25	75.10	75.22	853,640
03 Feb 15	75.60000 +0.03	76.11	75.07	75.56	1,052,733
02 Feb 15	75.57000 +0.51	75.58	74.52	75.07	1,094,477
30 Jan 15	75.06000 -1.08	76.04	74.96	75.69	1,003,237
29 Jan 15	76.14000 +0.62	76.22	75.03	75.73	650,094
28 Jan 15	75.52000 -0.52	76.60	75.49	76.24	771,559
27 Jan 15	76.04000 -0.15	76.56	75.62	75.71	822,386
26 Jan 15	76.19000 +0.34	76.34	75.42	75.77	723,906
23 Jan 15	75.85000 -0.30	76.26	75.59	76.12	751,278
22 Jan 15	76.15000 +0.42	76.32	75.00	75.98	1,358,000
21 Jan 15	75.73000 +0.52	75.83	74.82	74.87	848,926
20 Jan 15	75.21000 +0.16	75.94	74.78	75.52	517,647
16 Jan 15	75.05000 +0.59	75.15	74.40	74.40	997,398
15 Jan 15	74.46000 -0.23	75.10	74.39	74.75	742,408
14 Jan 15	74.69000 +0.15	74.76	73.67	73.74	811,930
13 Jan 15	74.54000 +0.12	75.29	74.00	74.87	847,776
12 Jan 15	74.42000 -0.80	75.47	74.23	75.45	594,256
09 Jan 15	75.22000 -0.55	76.20	75.15	76.14	489,972
08 Jan 15	75.77000 +1.48	76.06	74.84	74.87	1,084,425
07 Jan 15	74.29000 +0.67	74.72	73.82	73.87	1,155,752
06 Jan 15	73.62000 -1.08	75.11	73.43	74.89	1,237,639
05 Jan 15	74.70000 -1.13	75.93	74.45	75.36	1,220,818
02 Jan 15	75.83000 +0.09	76.37	75.37	75.84	947,245
31 Dec 14	75.74000 -0.26	76.77	75.66	76.19	575,120
30 Dec 14	76.00000 -0.10	76.29	75.54	76.00	330,518
29 Dec 14	76.10000 -0.12	76.40	75.84	76.06	553,044
26 Dec 14	76.22000 +0.16	76.50	75.92	76.07	379,683
24 Dec 14	76.06000 +0.07	76.35	75.79	76.00	253,773
23 Dec 14	75.99000 -0.36	76.52	75.69	76.40	542,823
22 Dec 14	76.35000 +0.41	76.53	75.97	76.00	793,779
19 Dec 14	75.94000 +0.74	76.00	75.07	75.41	1,794,645
18 Dec 14	75.20000 +0.87	75.22	74.71	75.15	1,097,631
17 Dec 14	74.33000 +1.56	74.61	72.78	72.81	1,248,302
16 Dec 14	72.77000 -0.09	73.78	72.23	72.69	1,110,283
15 Dec 14	72.86000 -0.54	73.96	72.14	73.50	1,193,551
12 Dec 14	73.40000 -1.11	74.43	73.33	74.16	940,704
11 Dec 14	74.51000 +0.06	75.11	74.37	74.75	686,979
10 Dec 14	74.45000 -0.70	75.50	74.39	75.21	925,502
09 Dec 14	75.15000 -0.72	75.55	74.67	75.30	1,189,004
08 Dec 14	75.87000 +0.24	76.40	75.63	75.65	1,008,179
05 Dec 14	75.63000 +0.33	75.71	75.21	75.30	730,947
04 Dec 14	75.30000 -0.39	75.85	75.28	75.65	766,348
03 Dec 14	75.69000 -0.01	76.17	75.49	75.59	716,935
02 Dec 14	75.70000 -0.31	76.20	75.47	76.00	866,135
01 Dec 14	76.01000 -0.52	76.64	75.68	76.47	1,349,626
28 Nov 14	76.53000 +0.43	76.63	76.14	76.25	746,763
26 Nov 14	76.10000 +1.04	76.44	75.09	75.23	1,255,929
25 Nov 14	75.06000 +0.57	75.09	74.12	74.50	1,331,698
24 Nov 14	74.49000 -0.05	74.76	73.84	74.54	2,453,978
21 Nov 14	74.54000 -0.59	75.80	74.45	75.71	1,177,529
20 Nov 14	75.13000 +0.01	75.29	74.59	74.99	761,137
19 Nov 14	75.12000 -0.11	75.37	74.59	75.24	898,490
18 Nov 14	75.23000 -0.28	75.81	75.01	75.42	1,834,808
17 Nov 14	75.51000 -0.15	75.85	74.92	75.78	1,369,054
14 Nov 14	75.66000 -1.38	77.53	75.57	77.00	3,533,113
13 Nov 14	77.04000 +0.32	77.36	76.61	77.17	2,901,867
12 Nov 14	76.72000 +0.59	77.10	75.34	76.00	2,949,846
11 Nov 14	76.13000 +1.41	76.21	74.79	75.02	2,277,657
10 Nov 14	74.72000 +0.23	74.84	73.55	74.48	3,464,291
07 Nov 14	74.49000 -3.54	74.95	72.70	74.28	6,676,019
06 Nov 14	78.03000 +0.52	78.07	77.15	77.45	1,168,183
05 Nov 14	77.51000 -0.33	78.11	77.40	78.06	603,336
04 Nov 14	77.84000 -0.19	78.21	77.39	77.83	697,898
03 Nov 14	78.03000 -0.04	78.41	77.50	78.08	806,929
31 Oct 14	78.07000 +0.45	78.52	77.75	78.33	793,331
30 Oct 14	77.62000 +0.25	77.76	76.38	77.05	787,786
29 Oct 14	77.37000 -0.21	78.36	77.02	77.68	730,045
28 Oct 14	77.58000 +0.88	77.75	76.68	76.81	777,984
27 Oct 14	76.70000 -0.03	76.78	76.23	76.75	599,621
24 Oct 14	76.73000 +0.48	76.79	76.20	76.29	543,806
23 Oct 14	76.25000 +0.97	76.68	75.89	76.33	638,377
22 Oct 14	75.28000 -0.22	76.35	75.25	76.00	1,047,275
21 Oct 14	75.50000 +1.94	75.50	74.11	74.12	946,344
20 Oct 14	73.56000 +0.81	73.58	72.62	72.75	713,649
17 Oct 14	72.75000 +0.72	72.98	72.13	72.66	826,805
16 Oct 14	72.03000 -0.71	72.70	71.50	71.89	1,115,274
15 Oct 14	72.74000 -0.85	73.77	71.83	73.00	2,144,016
14 Oct 14	73.59000 +0.03	74.16	73.38	73.71	1,055,377
13 Oct 14	73.56000 +0.14	74.38	73.18	73.31	897,348
10 Oct 14	73.42000 -0.57	74.74	73.42	74.05	657,436
09 Oct 14	73.99000 -1.02	75.39	73.99	75.04	1,301,365
08 Oct 14	75.01000 +1.88	75.12	72.66	73.06	882,057
07 Oct 14	73.13000 -0.68	73.82	73.05	73.38	776,728
06 Oct 14	73.81000 -0.64	74.68	73.55	74.48	652,602
03 Oct 14	74.45000 +0.71	74.53	73.75	74.04	983,802
02 Oct 14	73.74000 +0.96	73.85	72.81	72.99	774,537
01 Oct 14	72.78000 -0.36	73.61	72.48	73.30	914,273
30 Sep 14	73.14000 -0.34	73.82	73.06	73.42	1,019,006
29 Sep 14	73.48000 +0.08	73.70	72.78	73.00	732,492
26 Sep 14	73.40000 -0.37	73.95	73.28	73.86	842,305
25 Sep 14	73.77000 -1.17	74.86	73.53	74.86	750,014
24 Sep 14	74.94000 +0.93	74.97	73.67	74.01	597,048
23 Sep 14	74.01000 -0.75	74.59	73.88	74.55	537,132
22 Sep 14	74.76000 -0.12	75.13	74.26	74.72	647,941
19 Sep 14	74.88000 +0.17	75.08	74.64	75.08	1,884,500
18 Sep 14	74.71000 +0.78	74.85	74.01	74.01	965,800
17 Sep 14	73.93000 -0.31	74.06	72.84	73.89	1,595,300
16 Sep 14	74.24000 +0.31	74.31	73.45	73.67	1,187,900
15 Sep 14	73.93000 -0.14	74.16	73.73	74.14	421,800
12 Sep 14	74.07000 -0.24	74.50	73.78	74.40	549,700
11 Sep 14	74.31000 +0.10	74.39	73.72	74.01	552,400
10 Sep 14	74.21000 -0.08	74.51	73.94	74.51	468,500
09 Sep 14	74.29000 -0.14	74.90	74.17	74.50	561,400
08 Sep 14	74.43000 +0.13	74.52	73.94	74.25	648,200
05 Sep 14	74.30000 +0.18	74.33	73.60	74.10	560,100
04 Sep 14	74.12000 -0.43	74.94	73.77	74.74	695,600
03 Sep 14	74.55000 -0.03	75.09	74.46	74.90	559,200
02 Sep 14	74.58000 -0.10	75.27	74.49	74.95	763,900
29 Aug 14	74.68000 +0.26	74.99	74.26	74.59	544,900
28 Aug 14	74.42000 -0.15	74.67	74.07	74.34	510,200
27 Aug 14	74.57000 +0.14	74.82	74.16	74.37	477,600
26 Aug 14	74.43000 +0.53	74.49	73.85	74.00	515,900
25 Aug 14	73.90000 +0.25	74.02	73.64	73.84	475,900
22 Aug 14	73.65000 -0.18	74.08	73.53	73.93	572,800
21 Aug 14	73.83000 +0.11	74.29	73.75	73.84	590,800
20 Aug 14	73.72000 -0.08	73.99	73.00	73.49	705,000
19 Aug 14	73.80000 +0.37	73.94	73.45	73.60	806,200
18 Aug 14	73.43000 +1.32	73.53	72.19	72.39	1,192,100
15 Aug 14	72.11000 -0.99	72.64	71.43	72.40	1,538,200
14 Aug 14	73.10000 +0.68	73.19	72.40	72.50	498,900
13 Aug 14	72.42000 +0.38	72.45	71.93	72.22	588,700
12 Aug 14	72.04000 +0.25	72.41	71.65	71.81	608,400
11 Aug 14	71.79000 -0.06	72.39	71.76	72.14	312,100
08 Aug 14	71.85000 +0.36	71.87	71.32	71.48	673,000
07 Aug 14	71.49000 -0.03	71.76	71.31	71.67	917,300
06 Aug 14	71.52000 +0.01	72.14	71.10	71.24	473,100
05 Aug 14	71.51000 -0.64	72.14	71.20	71.97	1,062,900
04 Aug 14	72.15000 +0.77	72.63	70.85	71.36	269,236
01 Aug 14	71.38000 +0.94	72.24	70.52	72.00	281,823
31 Jul 14	70.44000 -0.88	71.59	70.41	71.32	1,992,500
30 Jul 14	71.32000 -0.01	71.73	70.97	71.48	727,700
29 Jul 14	71.33000 -0.42	71.98	71.27	71.74	693,100
28 Jul 14	71.75000 +0.29	71.83	70.97	71.36	707,900
25 Jul 14	71.46000 -0.43	72.06	71.10	71.76	596,200
24 Jul 14	71.89000 +0.22	72.25	71.68	71.84	776,800
23 Jul 14	71.67000 +0.00	71.87	71.23	71.87	595,000
22 Jul 14	71.67000 +0.66	71.78	70.91	71.03	1,198,100
21 Jul 14	71.01000 -2.84	72.99	70.55	72.99	3,017,200
18 Jul 14	73.85000 +0.45	73.96	73.07	73.47	519,000
17 Jul 14	73.40000 -0.42	74.84	73.32	73.66	744,300
16 Jul 14	73.82000 +0.56	74.00	73.30	73.41	612,900
15 Jul 14	73.26000 -0.31	74.00	73.09	73.42	780,400
14 Jul 14	73.57000 +0.49	73.76	73.30	73.41	630,600
11 Jul 14	73.08000 +0.04	73.27	72.74	73.02	442,600
10 Jul 14	73.04000 -0.18	73.17	72.61	72.76	990,600
09 Jul 14	73.22000 +0.41	73.26	72.71	72.99	560,000
08 Jul 14	72.81000 -0.47	73.22	72.62	73.20	904,300
07 Jul 14	73.28000 -0.04	73.83	73.02	73.15	664,600
03 Jul 14	73.32000 -0.28	73.94	73.00	73.65	585,900
02 Jul 14	73.60000 +0.44	73.65	72.63	73.08	1,002,300
01 Jul 14	73.16000 +0.84	73.30	72.39	72.67	1,223,200
30 Jun 14	72.32000 -0.63	73.61	72.00	73.25	1,138,600
27 Jun 14	72.95000 +1.34	73.40	71.21	71.48	3,610,300
26 Jun 14	71.61000 -0.25	71.76	71.00	71.74	524,200
25 Jun 14	71.86000 +0.47	72.05	71.11	71.34	546,000
24 Jun 14	71.39000 -0.14	71.85	71.12	71.55	712,900
23 Jun 14	71.53000 -0.30	71.68	71.26	71.68	481,900
20 Jun 14	71.83000 +0.25	71.94	71.13	71.80	1,014,600
19 Jun 14	71.58000 +1.16	71.72	70.30	70.49	1,051,100
18 Jun 14	70.42000 +0.24	70.51	69.83	70.14	865,600
17 Jun 14	70.18000 -0.59	70.78	70.01	70.55	972,200
16 Jun 14	70.77000 -0.02	70.94	70.28	70.70	1,063,900
13 Jun 14	70.79000 -0.15	70.88	70.42	70.88	474,000
12 Jun 14	70.94000 -0.14	71.21	70.66	71.13	502,700
11 Jun 14	71.08000 -0.61	71.47	70.73	71.23	648,500
10 Jun 14	71.69000 -0.24	71.85	71.29	71.71	604,800
09 Jun 14	71.93000 +0.02	72.07	71.68	71.96	539,900
06 Jun 14	71.91000 -0.15	72.28	71.71	72.23	467,900
05 Jun 14	72.06000 +0.35	72.37	71.48	71.64	427,200
04 Jun 14	71.71000 +0.24	71.87	71.31	71.44	614,200
03 Jun 14	71.47000 +0.26	71.70	70.83	71.21	906,100
02 Jun 14	71.21000 +0.62	71.43	70.42	70.81	1,100,600
30 May 14	70.59000 +0.69	70.71	69.87	69.88	1,722,200
29 May 14	69.90000 +0.70	70.17	69.21	69.40	927,000
28 May 14	69.20000 -0.15	69.46	68.76	69.42	773,700
27 May 14	69.35000 +0.56	69.50	68.94	69.00	733,600
23 May 14	68.79000 +0.63	69.12	68.10	68.25	650,400
22 May 14	68.16000 -0.19	68.35	67.83	68.35	622,300
21 May 14	68.35000 +0.83	68.57	67.59	67.62	541,400
20 May 14	67.52000 +0.05	67.62	67.23	67.47	906,300
19 May 14	67.47000 -0.06	67.78	67.28	67.46	903,300
16 May 14	67.53000 -0.20	68.10	67.17	67.86	1,261,900
15 May 14	67.73000 +0.05	67.90	67.20	67.50	794,600
14 May 14	67.68000 -0.21	67.89	67.27	67.76	429,300
13 May 14	67.89000 -0.19	68.50	67.76	68.18	558,300
12 May 14	68.08000 +0.33	68.24	67.81	67.82	804,400
09 May 14	67.75000 +0.42	67.81	67.08	67.22	535,100
08 May 14	67.33000 -0.45	68.17	67.11	67.80	880,400
07 May 14	67.78000 +0.59	67.83	67.06	67.25	749,000
06 May 14	67.19000 +0.07	67.33	66.79	66.95	1,613,100
05 May 14	67.12000 -0.27	67.53	66.60	67.00	1,373,500
02 May 14	67.39000 -2.54	68.50	67.08	68.50	2,628,700
01 May 14	69.93000 +0.63	70.47	69.07	69.39	1,350,100
30 Apr 14	69.30000 -0.41	69.87	68.77	69.57	1,082,900
29 Apr 14	69.71000 +0.47	69.75	68.95	69.54	756,000
28 Apr 14	69.24000 -0.32	69.88	68.73	69.88	1,050,500
25 Apr 14	69.56000 +0.18	69.98	69.05	69.44	724,500
24 Apr 14	69.38000 -0.04	70.00	69.25	69.59	785,400
23 Apr 14	69.42000 -0.12	69.60	68.70	69.41	787,400
22 Apr 14	69.54000 -0.08	69.88	69.28	69.56	594,000
21 Apr 14	69.62000 +0.11	69.88	69.11	69.47	790,900
17 Apr 14	69.51000 +0.35	69.96	68.70	69.13	1,413,100
16 Apr 14	69.16000 +0.75	69.18	67.95	67.95	1,208,900
15 Apr 14	68.41000 +0.59	68.58	67.50	68.23	1,441,200
14 Apr 14	67.82000 +0.52	67.86	67.15	67.46	1,241,400
11 Apr 14	67.30000 -0.65	67.92	66.87	67.58	1,247,300
10 Apr 14	67.95000 -1.27	69.46	67.53	69.20	1,744,900
09 Apr 14	69.22000 +0.76	69.26	68.24	68.81	1,155,900
08 Apr 14	68.46000 +1.11	68.92	67.61	68.39	2,643,400
07 Apr 14	67.35000 -0.72	68.45	66.81	68.11	2,135,500
04 Apr 14	68.07000 -1.49	70.10	68.03	70.05	1,850,100
03 Apr 14	69.56000 +0.48	69.61	68.76	68.84	3,242,500
02 Apr 14	69.08000 -0.26	69.84	68.67	69.45	1,283,100
01 Apr 14	69.34000 +0.49	69.55	68.71	69.00	3,219,800
31 Mar 14	68.85000 +0.40	69.30	68.52	69.10	1,368,700
28 Mar 14	68.45000 +0.06	69.68	68.18	68.48	1,060,300
27 Mar 14	68.39000 -0.51	68.91	67.76	68.90	1,628,800
26 Mar 14	68.90000 +0.29	70.03	68.88	68.93	2,135,200
25 Mar 14	68.61000 +0.15	69.45	68.33	68.75	1,296,500
24 Mar 14	68.46000 -1.35	70.26	68.20	70.01	744,200
21 Mar 14	69.81000 +0.01	70.68	69.61	70.29	1,523,300
20 Mar 14	69.80000 +0.01	70.37	69.54	69.69	1,047,100
19 Mar 14	69.79000 +0.56	70.14	69.02	69.21	1,215,500
18 Mar 14	69.23000 +0.75	69.38	68.53	68.55	739,100
17 Mar 14	68.48000 +0.28	69.30	68.40	68.40	587,700
14 Mar 14	68.20000 +0.08	68.37	67.53	68.15	921,900
13 Mar 14	68.12000 -0.20	68.50	67.90	68.38	993,400
12 Mar 14	68.32000 -0.37	68.60	68.07	68.30	664,000
11 Mar 14	68.69000 +0.23	69.41	68.40	68.53	798,700
10 Mar 14	68.46000 -0.32	68.77	67.93	68.75	820,500
07 Mar 14	68.78000 +0.03	69.18	68.41	69.12	1,100,900
06 Mar 14	68.75000 +0.38	69.43	68.43	68.55	1,201,500
05 Mar 14	68.37000 -0.38	68.83	68.15	68.77	888,500
04 Mar 14	68.75000 +0.38	69.25	68.30	68.80	2,944,400
03 Mar 14	68.37000 -0.36	68.86	67.63	68.27	1,957,500
28 Feb 14	68.73000 +0.71	70.00	68.25	68.38	1,967,800
27 Feb 14	68.02000 +0.52	68.70	67.77	68.22	1,085,300
26 Feb 14	67.50000 +0.55	68.08	66.71	66.96	1,618,100
25 Feb 14	66.95000 -0.55	67.46	66.12	67.37	2,928,300
24 Feb 14	67.50000 +1.37	68.83	66.04	66.05	2,738,200
21 Feb 14	66.13000 +0.35	66.21	65.11	65.95	1,683,100
20 Feb 14	65.78000 -0.29	66.17	65.39	65.99	1,181,300
19 Feb 14	66.07000 -0.76	67.00	65.84	66.73	1,551,700
18 Feb 14	66.83000 +0.46	67.09	66.15	66.69	1,253,100
14 Feb 14	66.37000 +0.12	66.71	65.96	66.10	1,045,000
13 Feb 14	66.25000 -0.10	66.28	65.02	65.88	2,441,000
12 Feb 14	66.35000 +2.02	68.84	66.30	67.93	4,429,500
11 Feb 14	64.33000 +0.49	64.38	63.15	63.79	3,978,400
10 Feb 14	63.84000 +0.22	64.23	63.50	63.73	3,039,200
07 Feb 14	63.62000 -0.12	64.27	63.50	63.80	1,370,100
06 Feb 14	63.74000 +0.54	63.88	63.24	63.37	699,300
05 Feb 14	63.20000 +0.46	63.46	62.54	62.73	1,226,500
04 Feb 14	62.74000 -0.31	63.40	62.52	63.40	1,593,700
03 Feb 14	63.05000 -1.88	64.95	63.05	64.94	1,512,300
31 Jan 14	64.93000 +0.02	65.35	64.07	64.15	1,173,300
30 Jan 14	64.91000 +1.01	64.98	64.32	64.46	813,500
29 Jan 14	63.90000 -0.42	64.54	63.51	64.00	751,400
28 Jan 14	64.32000 +0.35	64.54	64.00	64.00	725,400
27 Jan 14	63.97000 -0.23	64.27	63.50	64.11	1,042,800
24 Jan 14	64.20000 -1.39	65.37	63.96	65.19	1,228,000
23 Jan 14	65.59000 -0.90	66.23	65.19	66.08	1,444,700
22 Jan 14	66.49000 +1.25	66.76	65.21	65.21	1,813,700
21 Jan 14	65.24000 +0.41	65.55	64.78	65.39	1,973,400
17 Jan 14	64.83000 +0.18	65.24	64.37	64.90	1,971,500
16 Jan 14	64.65000 +0.17	64.96	64.42	64.58	1,526,100
15 Jan 14	64.48000 -0.49	65.00	64.28	65.00	1,176,100
14 Jan 14	64.97000 +0.50	65.20	64.52	65.11	607,700
13 Jan 14	64.47000 -0.27	65.13	64.34	64.70	1,480,100
10 Jan 14	64.74000 -0.90	65.85	64.39	65.85	1,895,700
09 Jan 14	65.64000 +0.20	66.15	65.28	65.84	1,262,300
08 Jan 14	65.44000 +0.24	65.56	64.99	65.15	1,246,800
07 Jan 14	65.20000 +0.40	65.42	64.62	64.88	1,168,300
06 Jan 14	64.80000 +0.33	65.60	64.67	65.08	2,102,000
03 Jan 14	64.47000 -0.31	65.00	64.40	64.71	1,241,000
02 Jan 14	64.78000 +1.41	65.16	63.19	63.36	2,901,900
31 Dec 13	63.37000 +0.08	63.63	63.20	63.57	789,100
30 Dec 13	63.29000 -0.07	63.60	63.05	63.49	589,900
27 Dec 13	63.36000 -0.03	63.72	63.15	63.59	568,500
26 Dec 13	63.39000 +0.14	63.74	63.13	63.31	774,600
24 Dec 13	63.25000 -0.01	63.30	62.99	63.18	493,300
23 Dec 13	63.26000 +0.62	63.39	62.97	63.00	1,440,600
20 Dec 13	62.64000 +0.95	62.76	61.75	61.97	1,929,700
19 Dec 13	61.69000 -0.58	62.15	61.44	62.01	1,440,000
18 Dec 13	62.27000 +2.05	62.29	60.75	61.39	2,153,900
17 Dec 13	60.22000 +0.20	60.23	59.63	59.83	2,048,300
16 Dec 13	60.02000 -0.28	61.12	59.88	60.83	2,869,400
13 Dec 13	60.30000 +0.11	60.97	60.16	60.20	2,346,900
12 Dec 13	60.19000 -0.44	60.89	60.11	60.72	2,270,100
11 Dec 13	60.63000 -0.81	61.73	60.52	61.25	1,430,600
10 Dec 13	61.44000 -0.73	62.90	61.42	62.25	2,060,800
09 Dec 13	62.17000 +3.91	62.78	58.47	58.48	5,655,400
06 Dec 13	58.26000 +1.14	58.27	57.22	57.22	3,246,300
05 Dec 13	57.12000 -0.15	57.30	56.85	57.24	2,787,400
04 Dec 13	57.27000 -1.23	58.31	57.05	58.25	1,980,300
03 Dec 13	58.50000 -0.69	59.20	58.28	59.20	1,727,400
02 Dec 13	59.19000 -0.36	59.67	59.09	59.44	2,109,100
29 Nov 13	59.55000 -0.33	60.20	59.47	59.93	700,000
27 Nov 13	59.88000 -0.70	60.78	59.71	60.59	1,993,900
26 Nov 13	60.58000 -0.97	61.69	60.42	61.42	3,473,200
25 Nov 13	61.55000 +5.01	62.14	59.00	59.02	9,416,800
22 Nov 13	56.54000 -0.35	57.28	56.18	56.92	2,671,500
21 Nov 13	56.89000 -0.95	58.02	56.85	57.85	2,157,400
20 Nov 13	57.84000 -0.46	58.87	57.81	58.72	1,786,800
19 Nov 13	58.30000 -0.97	59.40	58.00	59.30	2,315,000
18 Nov 13	59.27000 +0.38	60.38	59.03	59.15	3,393,900
15 Nov 13	58.89000 +0.20	59.35	58.71	58.93	4,934,200
14 Nov 13	58.69000 +0.39	58.88	58.31	58.50	2,180,600
13 Nov 13	58.30000 -0.13	58.48	57.95	58.42	1,632,600
12 Nov 13	58.43000 +1.47	58.58	56.85	56.94	1,996,600
11 Nov 13	56.96000 +0.66	57.48	56.34	56.60	1,606,500
08 Nov 13	56.30000 +0.54	56.42	55.47	55.86	2,465,700
07 Nov 13	55.76000 +0.73	56.02	55.02	55.03	2,574,800
06 Nov 13	55.03000 -1.50	55.23	52.75	54.55	8,509,100
05 Nov 13	56.53000 -0.22	56.93	56.23	56.71	1,867,100
04 Nov 13	56.75000 +0.18	56.98	56.43	56.65	1,340,000
01 Nov 13	56.57000 +0.36	56.63	55.89	56.20	1,663,300
31 Oct 13	56.21000 +0.23	56.58	56.00	56.09	1,032,200
30 Oct 13	55.98000 -0.51	56.50	55.45	56.50	1,117,800
29 Oct 13	56.49000 +0.26	56.78	56.43	56.45	1,021,000
28 Oct 13	56.23000 +0.79	56.69	55.47	55.47	1,547,700
25 Oct 13	55.44000 -0.38	55.96	55.23	55.91	1,310,500
24 Oct 13	55.82000 -0.25	56.38	55.79	56.23	1,194,600
23 Oct 13	56.07000 -0.71	56.77	56.00	56.77	1,673,700
22 Oct 13	56.78000 -0.22	57.38	56.76	56.95	1,349,300
21 Oct 13	57.00000 -1.06	57.67	56.81	57.67	1,257,600
18 Oct 13	58.06000 +0.20	58.75	57.81	58.19	1,399,200
17 Oct 13	57.86000 +0.02	57.90	57.38	57.75	925,700
16 Oct 13	57.84000 +0.66	58.18	57.36	57.39	940,900
15 Oct 13	57.18000 -0.37	57.75	57.13	57.20	992,400
14 Oct 13	57.55000 -0.40	57.79	57.21	57.59	1,021,600
11 Oct 13	57.95000 -0.17	58.41	57.72	57.90	673,900
10 Oct 13	58.12000 +0.76	58.16	57.61	57.75	933,800
09 Oct 13	57.36000 -0.15	58.16	57.36	57.62	1,085,000
08 Oct 13	57.51000 -0.49	58.41	57.33	57.90	1,151,200
07 Oct 13	58.00000 -0.37	58.39	57.44	57.77	1,028,500
04 Oct 13	58.37000 +0.70	58.95	57.77	57.82	1,342,800
03 Oct 13	57.67000 -0.27	58.20	57.21	57.76	1,228,200
02 Oct 13	57.94000 +0.17	57.96	57.31	57.41	804,000
01 Oct 13	57.77000 +0.87	57.78	56.87	56.89	996,600
30 Sep 13	56.90000 -0.08	56.95	56.26	56.66	935,900
27 Sep 13	56.98000 -0.62	57.51	56.94	57.32	700,800
26 Sep 13	57.60000 +0.23	57.93	57.31	57.48	610,700
25 Sep 13	57.37000 -0.23	57.64	57.31	57.54	1,429,200
24 Sep 13	57.60000 -0.35	58.29	57.56	57.86	1,010,000
23 Sep 13	57.95000 -0.52	58.07	57.29	58.03	893,800
20 Sep 13	58.47000 -0.06	59.13	58.24	58.80	2,823,100
19 Sep 13	58.53000 -0.12	59.00	58.18	58.77	1,435,800
18 Sep 13	58.65000 -0.45	59.18	57.90	59.10	1,780,000
17 Sep 13	59.10000 +2.49	59.44	56.56	56.77	2,932,700
16 Sep 13	56.61000 +0.86	56.87	56.01	56.10	1,645,600
13 Sep 13	55.75000 -0.25	56.14	55.53	55.97	1,151,900
12 Sep 13	56.00000 +0.30	56.04	55.41	55.70	1,071,000
11 Sep 13	55.70000 -0.11	56.13	55.55	55.81	1,206,800
10 Sep 13	55.81000 -0.23	56.46	55.66	56.36	1,097,100
09 Sep 13	56.04000 +0.75	56.08	55.05	55.24	503,500
06 Sep 13	55.29500 -0.48	55.87	54.80	55.72	2,587,400
05 Sep 13	55.77500 +1.06	56.08	54.66	54.66	1,740,600
04 Sep 13	54.72000 +0.43	54.81	54.28	54.41	1,268,000
03 Sep 13	54.29500 +0.54	54.46	53.90	54.37	1,190,200
30 Aug 13	53.75500 -0.25	54.33	53.56	54.00	1,317,000
29 Aug 13	54.01000 +0.00	54.79	53.88	53.92	1,661,400
28 Aug 13	54.01000 -0.36	54.58	53.90	54.38	1,155,800
27 Aug 13	54.37000 -1.06	55.13	54.31	54.97	1,451,000
26 Aug 13	55.42500 +0.24	55.99	55.09	55.18	1,012,600
23 Aug 13	55.18000 +0.19	55.47	54.90	55.17	1,299,800
22 Aug 13	54.98500 -0.26	55.51	54.64	55.35	1,430,000
21 Aug 13	55.24500 -0.73	56.01	55.19	55.77	1,679,600
20 Aug 13	55.97500 +0.40	56.37	55.63	55.74	2,156,600
19 Aug 13	55.57500 -0.47	56.18	55.56	56.00	1,921,400
16 Aug 13	56.05000 -0.60	56.68	55.88	56.53	1,188,400
15 Aug 13	56.65000 -0.65	57.10	56.11	57.00	1,438,200
14 Aug 13	57.30000 -0.03	57.83	57.18	57.35	876,600
13 Aug 13	57.32500 -0.04	57.60	57.10	57.47	931,000
12 Aug 13	57.36500 +0.19	57.55	56.85	57.22	2,141,800
09 Aug 13	57.17500 +0.35	57.65	56.83	56.90	1,950,000
08 Aug 13	56.82500 -0.14	57.25	56.48	57.15	1,504,600
07 Aug 13	56.96500 -1.20	57.53	56.22	57.53	4,447,400
06 Aug 13	58.17000 -0.53	58.97	58.00	58.69	2,851,800
05 Aug 13	58.69500 -0.06	59.22	58.63	58.78	1,339,200
02 Aug 13	58.75000 +0.16	59.07	58.35	58.62	1,489,400
01 Aug 13	58.59000 +0.38	58.66	58.24	58.50	1,293,400
31 Jul 13	58.20500 +0.08	58.67	58.13	58.37	1,091,200
30 Jul 13	58.13000 -0.31	58.72	57.88	58.62	1,275,400
29 Jul 13	58.44000 -0.42	58.97	58.21	58.62	996,000
26 Jul 13	58.86000 +0.08	58.99	58.49	58.69	1,067,800
25 Jul 13	58.78500 -0.01	59.10	58.35	58.50	1,128,800
24 Jul 13	58.79500 -0.42	59.49	58.52	59.29	1,077,600
23 Jul 13	59.21000 -0.10	59.88	58.87	59.65	1,550,800
22 Jul 13	59.30500 +0.33	59.63	58.75	58.84	1,557,600
19 Jul 13	58.98000 +0.32	59.41	58.02	58.25	2,137,800
18 Jul 13	58.66000 -0.53	59.57	58.38	59.41	1,979,600
17 Jul 13	59.19000 +0.21	59.40	58.65	59.22	1,094,800
16 Jul 13	58.98000 -1.15	59.40	58.64	58.95	2,119,000
15 Jul 13	60.13000 -0.49	61.01	60.01	60.83	980,200
12 Jul 13	60.61500 +0.36	60.85	60.04	60.19	1,858,200
11 Jul 13	60.25500 +2.06	60.29	58.57	59.07	3,374,200
10 Jul 13	58.20000 +0.20	58.22	57.76	58.06	2,485,000
09 Jul 13	58.00000 -0.44	58.73	57.85	58.50	1,972,000
08 Jul 13	58.44000 +1.16	58.73	57.54	58.06	3,283,800
05 Jul 13	57.28000 +0.33	57.31	56.58	57.20	2,222,200
03 Jul 13	56.95000 -0.05	57.26	56.15	56.59	2,724,000
02 Jul 13	57.00000 -3.58	58.54	56.71	57.50	10,180,000
01 Jul 13	60.57500 +0.17	61.23	60.51	60.81	2,216,200
28 Jun 13	60.40000 -0.73	61.11	60.06	60.83	1,948,200
27 Jun 13	61.13500 +0.15	61.97	61.06	61.42	1,181,600
26 Jun 13	60.98500 +0.01	62.03	60.94	61.40	894,200
25 Jun 13	60.97500 -0.55	61.82	60.92	61.77	1,134,600
24 Jun 13	61.52000 -0.23	62.19	60.76	61.47	1,433,800
21 Jun 13	61.75000 +0.31	62.76	61.28	62.25	2,176,200
20 Jun 13	61.44500 -1.97	63.09	61.35	62.95	1,646,000
19 Jun 13	63.41000 -1.34	64.70	63.40	64.61	1,223,800
18 Jun 13	64.75000 -0.33	65.22	64.38	65.07	617,800
17 Jun 13	65.08000 +0.67	65.50	64.57	65.00	1,149,000
14 Jun 13	64.41500 -0.51	65.21	64.23	64.89	742,400
13 Jun 13	64.93000 -0.07	65.07	64.18	64.86	1,214,400
12 Jun 13	65.00500 +0.30	65.40	64.81	65.02	1,586,800
11 Jun 13	64.70500 +0.91	64.89	63.10	63.22	1,557,200
10 Jun 13	63.80000 +0.59	63.87	63.00	63.24	995,400
07 Jun 13	63.21000 +0.58	63.52	62.53	62.86	1,290,800
06 Jun 13	62.62500 +1.06	62.72	61.28	61.60	1,508,800
05 Jun 13	61.56000 -0.92	62.60	61.54	62.17	1,348,200
04 Jun 13	62.48000 -0.28	62.88	61.97	62.57	944,800
03 Jun 13	62.75500 +0.72	62.80	61.78	62.15	1,016,000
31 May 13	62.03500 -1.21	63.66	61.99	63.05	1,502,000
30 May 13	63.24000 +0.93	63.53	62.35	62.52	793,200
29 May 13	62.31000 -1.43	63.44	62.09	63.28	1,104,200
28 May 13	63.74000 +1.18	63.92	62.83	62.83	1,346,400
24 May 13	62.56000 -0.22	62.81	62.25	62.54	842,400
23 May 13	62.78000 -0.28	62.97	62.38	62.71	1,037,400
22 May 13	63.05500 -0.25	64.19	62.83	63.35	1,022,200
21 May 13	63.30500 -0.23	63.74	62.81	63.56	1,066,600
20 May 13	63.53500 -0.53	64.18	63.50	64.07	766,000
17 May 13	64.07000 +0.04	64.36	63.72	64.03	1,131,800
16 May 13	64.03000 -1.11	65.11	64.02	65.10	1,110,800
15 May 13	65.14000 -0.32	65.35	64.57	65.35	918,600
14 May 13	65.45500 +0.49	65.59	64.97	65.10	966,200
13 May 13	64.97000 -0.63	65.43	64.36	64.96	2,058,800
10 May 13	65.59500 +1.30	65.67	64.30	64.35	2,148,000
09 May 13	64.29500 -0.39	64.75	63.58	64.73	2,037,400
08 May 13	64.68500 +5.90	64.76	60.26	60.26	5,542,200
07 May 13	58.78000 -0.36	60.23	58.78	59.38	3,362,000
06 May 13	59.14000 +0.48	59.80	58.66	58.81	2,798,200
03 May 13	58.66000 -0.29	59.30	58.58	59.30	6,022,800
02 May 13	58.95000 -0.25	59.82	58.90	59.51	1,521,200
01 May 13	59.20000 -0.13	60.28	58.97	59.33	2,341,200
30 Apr 13	59.32500 -0.18	59.45	58.83	59.42	2,008,200
29 Apr 13	59.51000 -0.59	60.37	58.91	60.02	1,657,000
26 Apr 13	60.09500 -0.33	60.62	59.79	60.55	1,215,000
25 Apr 13	60.42500 -0.54	61.52	60.40	61.15	1,925,400
24 Apr 13	60.96500 -0.54	61.76	60.85	61.59	1,222,600
23 Apr 13	61.51000 +0.34	61.68	60.79	61.44	1,117,800
22 Apr 13	61.16500 -0.15	61.69	60.68	61.42	994,800
19 Apr 13	61.31000 +0.57	61.67	60.81	60.96	1,037,400
18 Apr 13	60.74000 -1.67	62.13	60.62	62.13	1,439,200
17 Apr 13	62.41500 -0.83	63.08	62.20	63.08	798,600
16 Apr 13	63.25000 +1.15	63.74	62.19	62.53	1,006,200
15 Apr 13	62.09500 -1.36	63.67	62.08	63.27	1,096,600
12 Apr 13	63.45500 -0.07	63.47	63.00	63.40	894,600
11 Apr 13	63.52500 +0.86	63.67	62.62	62.69	1,558,200
10 Apr 13	62.67000 -0.19	62.90	62.33	62.88	855,600
09 Apr 13	62.85500 -0.02	63.19	62.64	63.03	1,116,200
08 Apr 13	62.87500 +0.19	62.88	61.87	62.61	934,600
05 Apr 13	62.69000 +0.02	62.90	62.12	62.16	1,378,800
04 Apr 13	62.66500 +0.01	63.12	62.37	62.59	1,539,800
03 Apr 13	62.65500 -0.94	63.87	62.51	63.49	2,702,600
02 Apr 13	63.60000 +3.64	64.37	61.15	61.40	4,284,400
01 Apr 13	59.95500 +0.66	60.06	59.01	59.32	1,735,000
28 Mar 13	59.29500 +0.19	59.38	58.92	59.13	1,241,400
27 Mar 13	59.10000 -0.06	59.29	58.85	58.88	1,254,400
26 Mar 13	59.16000 +0.21	59.34	58.86	58.98	1,568,600
25 Mar 13	58.95000 +0.07	59.32	58.85	59.06	1,292,000
22 Mar 13	58.88500 +0.01	59.24	58.58	58.94	1,014,400
21 Mar 13	58.87000 -0.65	59.42	58.76	59.35	966,600
20 Mar 13	59.52000 +0.58	59.76	59.00	59.10	1,246,400
19 Mar 13	58.94000 +0.30	59.31	58.55	58.61	1,451,800
18 Mar 13	58.64000 -0.46	58.99	58.53	58.86	1,010,400
15 Mar 13	59.10000 -0.18	59.43	58.94	58.94	2,296,000
14 Mar 13	59.27500 +0.68	59.35	58.58	58.60	1,184,400
13 Mar 13	58.60000 -0.08	58.83	58.44	58.81	1,030,800
12 Mar 13	58.68000 -0.52	59.10	58.42	59.10	1,695,800
11 Mar 13	59.20000 -0.16	59.51	59.06	59.36	1,334,400
08 Mar 13	59.36000 -0.10	59.84	59.08	59.70	1,548,600
07 Mar 13	59.45500 -1.52	60.37	59.14	60.37	3,182,800
06 Mar 13	60.97500 -0.70	62.15	60.91	62.15	2,041,800
05 Mar 13	61.67500 +0.77	61.98	61.02	61.10	1,749,200
04 Mar 13	60.90500 +0.89	60.91	59.89	60.00	2,036,400
01 Mar 13	60.01500 +0.20	60.13	59.29	59.61	2,004,400
28 Feb 13	59.81000 +0.68	60.05	58.96	59.28	2,033,000
27 Feb 13	59.13500 +1.02	59.33	58.03	58.03	1,620,200
26 Feb 13	58.11000 +0.40	58.19	57.30	57.92	1,465,400
25 Feb 13	57.71500 -0.31	58.74	57.72	58.27	1,549,000
22 Feb 13	58.02500 +0.23	58.27	57.59	57.92	1,348,200
21 Feb 13	57.80000 -0.29	58.24	57.42	57.97	1,469,400
20 Feb 13	58.09000 +0.14	58.54	57.78	58.03	1,716,800
19 Feb 13	57.95000 -0.78	58.64	56.52	57.24	3,144,000
15 Feb 13	58.73000 -0.88	59.25	58.01	59.25	2,176,800
14 Feb 13	59.60500 +0.24	59.99	58.92	59.94	1,695,400
13 Feb 13	59.37000 +0.15	59.72	59.20	59.24	1,042,200
12 Feb 13	59.21500 -0.19	59.44	58.78	59.40	913,200
11 Feb 13	59.40000 -0.06	59.63	59.10	59.47	620,400
08 Feb 13	59.46000 -0.01	59.92	59.36	59.65	1,268,800
07 Feb 13	59.46500 +0.37	59.54	58.74	59.22	1,214,800
06 Feb 13	59.10000 +0.81	59.13	57.96	58.19	1,836,200
05 Feb 13	58.29000 +0.85	58.33	57.39	57.70	1,727,600
04 Feb 13	57.44500 -0.92	58.34	57.33	58.15	1,143,800
01 Feb 13	58.36000 +0.65	58.38	57.09	57.81	1,662,400
31 Jan 13	57.70500 +0.27	57.94	57.03	57.38	1,582,600
30 Jan 13	57.44000 -0.05	57.65	57.00	57.39	798,600
29 Jan 13	57.49000 +0.67	57.56	56.59	56.69	1,219,400
28 Jan 13	56.82500 -0.44	57.74	56.74	57.40	881,200
25 Jan 13	57.26500 +0.10	57.31	56.68	57.21	862,800
24 Jan 13	57.16500 +0.21	57.32	56.88	56.99	1,263,200
23 Jan 13	56.96000 -0.40	57.40	56.77	57.35	806,000
22 Jan 13	57.36000 +0.74	57.39	56.30	56.56	1,355,000
18 Jan 13	56.61500 +0.29	56.63	56.14	56.44	901,000
17 Jan 13	56.32500 +0.26	56.60	56.15	56.28	1,354,000
16 Jan 13	56.06000 +0.91	56.26	55.15	55.19	2,235,800
15 Jan 13	55.15500 +0.41	55.36	54.42	54.53	1,294,000
14 Jan 13	54.74000 +0.14	55.03	54.46	54.52	945,400
11 Jan 13	54.60000 -0.24	55.34	54.53	55.04	1,625,600
10 Jan 13	54.84000 +0.02	55.13	54.69	54.94	1,159,600
09 Jan 13	54.82000 -0.01	55.15	54.35	54.86	1,715,800
08 Jan 13	54.83500 +0.69	54.85	54.06	54.15	1,544,800
07 Jan 13	54.14500 -0.77	54.90	53.99	54.76	1,727,000
04 Jan 13	54.92000 -0.05	55.15	54.72	55.00	1,068,800
03 Jan 13	54.96500 +0.37	55.19	54.50	54.61	1,734,400
02 Jan 13	54.60000 -0.67	54.76	54.00	54.76	3,435,400
31 Dec 12	55.26500 +0.38	55.31	54.29	54.92	1,385,200
28 Dec 12	54.88000 -0.08	55.29	54.81	54.81	1,069,400
27 Dec 12	54.96500 -0.08	55.28	54.53	55.08	1,445,600
26 Dec 12	55.04500 -0.55	55.58	54.30	55.47	925,400
24 Dec 12	55.59500 -0.37	55.94	55.21	55.94	666,200
21 Dec 12	55.96500 -0.35	56.32	55.47	55.96	2,599,000
20 Dec 12	56.32000 +0.88	56.40	55.26	55.60	2,053,600
19 Dec 12	55.43500 +0.10	55.78	55.21	55.47	1,875,600
18 Dec 12	55.34000 +0.49	55.63	54.51	54.88	2,135,600
17 Dec 12	54.85500 +0.32	54.97	54.51	54.78	1,307,600
14 Dec 12	54.53500 +1.04	55.06	53.58	54.15	2,345,400
13 Dec 12	53.49500 -0.21	53.92	53.33	53.72	1,431,400
12 Dec 12	53.70500 -0.06	54.35	53.54	53.76	1,712,400
11 Dec 12	53.77000 +0.53	54.17	53.26	53.44	2,184,000
10 Dec 12	53.24500 +0.00	53.47	52.78	53.13	2,422,200
07 Dec 12	53.24500 +0.26	53.50	53.08	53.21	2,925,200
06 Dec 12	52.98500 -0.17	53.69	52.62	53.15	4,275,000
05 Dec 12	53.16000 +0.10	53.47	52.23	53.06	4,805,800
04 Dec 12	53.06500 -0.21	53.51	52.74	53.22	4,041,800
03 Dec 12	53.27500 -0.72	54.40	53.12	54.06	3,396,400
30 Nov 12	54.00000 +0.20	54.49	53.22	53.70	5,173,800
29 Nov 12	53.80000 -0.40	54.27	53.28	53.39	5,165,600
28 Nov 12	54.20000 -0.44	54.52	53.17	54.47	4,920,800
27 Nov 12	54.64500 -0.35	55.21	54.38	55.07	4,654,200
26 Nov 12	55.00000 -0.72	56.31	54.37	55.63	2,311,600
23 Nov 12	55.71500 +0.71	55.90	54.89	55.10	1,866,200
21 Nov 12	55.00500 -1.74	56.67	54.63	56.67	4,737,400
20 Nov 12	56.74000 -0.26	57.12	56.40	57.08	2,214,600
19 Nov 12	57.00000 +0.49	57.47	56.74	56.88	1,976,000
16 Nov 12	56.51000 +0.06	57.15	56.30	56.50	2,006,600
15 Nov 12	56.44500 +0.42	56.55	55.80	56.07	1,564,000
14 Nov 12	56.02500 -0.28	56.76	55.85	56.35	1,499,800
13 Nov 12	56.30500 -0.15	56.73	56.26	56.31	1,156,200
12 Nov 12	56.45000 +0.24	56.67	55.92	56.30	1,108,800
09 Nov 12	56.21500 +0.31	56.38	55.70	55.96	1,832,000
08 Nov 12	55.91000 -0.50	56.63	55.69	56.42	2,276,400
07 Nov 12	56.41000 -1.08	57.49	56.40	57.19	2,299,000
06 Nov 12	57.49000 +1.68	58.25	55.72	55.81	2,511,600
05 Nov 12	55.81000 +0.06	56.19	55.53	55.82	1,576,800
02 Nov 12	55.75000 -0.43	56.47	55.74	56.24	1,237,400
01 Nov 12	56.18000 -0.08	57.04	55.88	56.50	1,794,600
31 Oct 12	56.26000 +0.75	57.42	55.78	56.12	2,123,200
26 Oct 12	55.51000 -0.20	56.42	55.04	55.74	1,625,400
25 Oct 12	55.70500 +0.30	56.40	55.30	55.62	1,505,800
24 Oct 12	55.41000 -0.28	56.00	55.33	56.00	1,852,000
23 Oct 12	55.69000 -0.31	56.22	55.58	55.79	1,520,800
22 Oct 12	56.00000 +0.64	56.10	55.42	55.44	1,194,400
19 Oct 12	55.36000 -1.17	56.59	55.17	56.55	2,257,800
18 Oct 12	56.53500 +1.26	56.74	55.23	55.24	1,880,200
17 Oct 12	55.27000 +0.33	55.44	54.69	55.08	1,282,200
16 Oct 12	54.93500 +0.44	55.02	54.32	54.32	1,478,600
15 Oct 12	54.50000 -0.71	55.60	54.44	55.51	2,453,400
12 Oct 12	55.21000 +0.47	55.67	54.83	55.67	1,492,600
11 Oct 12	54.73500 -0.04	55.65	54.58	55.12	1,595,200
10 Oct 12	54.78000 +0.87	55.19	53.72	53.90	2,193,600
09 Oct 12	53.91000 -0.30	54.37	53.51	54.04	1,411,800
08 Oct 12	54.20500 +0.01	54.26	53.71	54.17	1,115,000
05 Oct 12	54.19500 -0.01	54.51	53.69	54.25	1,439,400
04 Oct 12	54.20000 +0.35	54.65	53.53	53.88	2,127,400
03 Oct 12	53.85000 +1.79	53.88	52.02	52.15	2,517,200
02 Oct 12	52.05500 +0.33	52.77	51.87	52.77	1,562,600
01 Oct 12	51.72000 -0.08	52.87	51.43	52.11	2,002,000
28 Sep 12	51.80500 +0.60	51.90	50.80	50.99	1,961,800
27 Sep 12	51.20000 +0.72	51.29	50.44	50.44	1,357,000
26 Sep 12	50.48000 +0.33	50.88	50.06	50.21	1,329,600
25 Sep 12	50.15000 -0.03	50.75	50.10	50.37	1,041,400
24 Sep 12	50.18500 -0.56	51.03	50.12	50.56	1,411,800
21 Sep 12	50.75000 +1.42	50.83	49.45	49.63	4,827,600
20 Sep 12	49.33000 +0.05	49.38	48.80	49.21	1,006,400
19 Sep 12	49.28500 -0.47	49.88	49.27	49.74	1,171,200
18 Sep 12	49.75500 -0.08	49.85	49.48	49.83	1,022,800
17 Sep 12	49.84000 +0.62	50.27	49.01	49.15	1,125,200
14 Sep 12	49.22500 -0.57	50.10	49.08	49.65	1,869,600
13 Sep 12	49.79500 +0.56	50.02	48.93	49.32	1,245,800
12 Sep 12	49.23500 +0.44	49.74	48.81	49.10	1,681,200
11 Sep 12	48.80000 -0.43	49.51	48.38	49.38	2,583,200
10 Sep 12	49.23000 -1.06	50.19	49.04	49.92	1,633,000
07 Sep 12	50.29000 -0.13	50.92	49.79	50.92	1,245,400
06 Sep 12	50.42500 +0.28	50.81	50.06	50.06	1,628,800
05 Sep 12	50.14500 +1.33	51.99	48.97	49.00	4,018,600
04 Sep 12	48.82000 +0.19	48.87	48.12	48.58	1,303,600
31 Aug 12	48.63500 +0.13	48.87	48.36	48.60	571,800
30 Aug 12	48.50000 -0.16	48.69	48.14	48.47	762,400
29 Aug 12	48.66000 -0.09	48.90	48.62	48.76	622,400
28 Aug 12	48.75000 +0.02	48.94	48.58	48.66	1,148,800
27 Aug 12	48.73000 +0.22	48.99	48.53	48.55	1,091,800
24 Aug 12	48.51500 +0.42	48.58	48.05	48.18	808,000
23 Aug 12	48.09000 -0.16	48.31	47.99	48.31	881,400
22 Aug 12	48.25000 +0.24	48.44	47.58	47.97	1,147,200
21 Aug 12	48.00500 -0.99	49.00	47.90	48.99	1,700,400
20 Aug 12	48.99500 +0.18	49.17	48.62	48.90	746,400
17 Aug 12	48.81500 -0.33	49.10	48.46	49.06	1,162,200
16 Aug 12	49.14500 +0.08	49.26	48.89	49.03	800,600
15 Aug 12	49.06500 +0.13	49.42	48.79	48.94	1,138,200
14 Aug 12	48.93500 +0.75	48.94	48.08	48.33	1,363,800
13 Aug 12	48.19000 -0.15	48.26	48.01	48.26	1,112,200
10 Aug 12	48.34000 +0.20	48.38	47.63	48.09	1,192,200
09 Aug 12	48.14000 -0.48	48.90	48.08	48.47	1,394,400
08 Aug 12	48.62000 +0.12	48.74	48.20	48.40	1,172,000
07 Aug 12	48.50000 +0.63	48.64	47.87	48.01	1,858,200
06 Aug 12	47.86500 -1.78	49.75	47.87	49.67	2,731,400
03 Aug 12	49.64500 +0.96	49.69	48.85	49.19	1,041,800
02 Aug 12	48.68500 -0.63	49.82	47.98	49.33	1,887,200
01 Aug 12	49.31500 +0.10	49.31	49.31	49.31	1,429,800
31 Jul 12	49.21000 -0.69	50.26	49.13	49.81	1,933,200
30 Jul 12	49.90000 +0.60	49.94	49.19	49.24	871,800
27 Jul 12	49.30500 +0.44	49.51	48.83	49.08	1,548,800
26 Jul 12	48.86000 +1.01	48.91	47.92	48.48	1,248,400
25 Jul 12	47.85500 +0.45	48.03	47.13	47.40	1,145,200
24 Jul 12	47.40000 -0.16	47.62	47.10	47.62	1,385,000
23 Jul 12	47.56500 -1.03	48.14	47.38	48.08	1,117,600
20 Jul 12	48.60000 -0.60	49.29	48.36	48.99	1,389,800
19 Jul 12	49.19500 -0.13	49.65	48.91	49.38	1,061,800
18 Jul 12	49.32500 -0.46	50.10	49.20	49.58	1,590,600
17 Jul 12	49.78500 +0.33	49.80	49.24	49.71	1,109,800
16 Jul 12	49.45000 -0.04	49.52	49.22	49.50	949,000
13 Jul 12	49.49000 +0.60	49.67	48.88	48.88	1,024,200
12 Jul 12	48.89000 +0.19	49.03	48.32	48.47	1,106,600
11 Jul 12	48.70000 +0.33	48.83	48.22	48.44	1,517,600
10 Jul 12	48.36500 -0.31	48.92	48.22	48.77	708,600
09 Jul 12	48.68000 +0.37	48.79	48.33	48.36	1,030,600
06 Jul 12	48.31500 -0.47	48.53	48.01	48.32	979,600
05 Jul 12	48.78500 -0.07	49.19	48.67	48.88	977,600
03 Jul 12	48.85500 +0.04	49.55	48.71	48.94	1,161,000
02 Jul 12	48.81000 -0.29	49.35	48.59	49.32	2,103,200
29 Jun 12	49.10500 +0.75	49.10	48.45	48.72	1,594,200
28 Jun 12	48.35500 +0.70	48.37	47.24	47.43	1,363,200
27 Jun 12	47.65500 +0.63	48.01	47.08	47.08	1,485,200
26 Jun 12	47.03000 -0.12	47.40	46.74	47.10	1,178,600
25 Jun 12	47.15000 -0.15	47.45	46.92	46.96	1,520,400
22 Jun 12	47.30000 +1.38	47.40	46.22	46.22	2,892,800
21 Jun 12	45.92500 -0.97	47.24	45.84	47.03	2,603,600
20 Jun 12	46.89500 +0.13	47.21	46.53	46.88	2,443,800
19 Jun 12	46.77000 +1.02	46.93	45.90	45.90	2,601,800
18 Jun 12	45.75000 +1.06	45.94	44.41	44.56	1,869,400
15 Jun 12	44.69000 +0.63	44.74	44.01	44.24	1,328,000
14 Jun 12	44.05500 +0.56	44.22	43.42	43.63	1,638,600
13 Jun 12	43.49000 +0.52	43.72	42.60	42.79	1,790,200
12 Jun 12	42.97500 +0.51	43.00	42.33	42.60	1,145,000
11 Jun 12	42.46500 -0.33	43.06	42.42	43.01	1,864,200
08 Jun 12	42.80000 +0.65	42.85	41.90	42.03	2,196,200
07 Jun 12	42.15000 +0.24	43.01	42.03	42.46	3,001,000
06 Jun 12	41.91500 +0.64	41.93	41.06	41.39	1,738,800
05 Jun 12	41.27500 +0.75	41.31	40.17	40.34	1,765,200
04 Jun 12	40.53000 +0.41	40.56	40.01	40.17	1,669,200
01 Jun 12	40.11500 -0.51	40.31	40.01	40.01	1,793,400
31 May 12	40.62500 -0.20	40.88	40.24	40.73	1,852,200
30 May 12	40.82500 -0.52	41.17	40.56	41.13	1,929,600
29 May 12	41.35000 +0.47	41.52	41.13	41.19	1,775,600
25 May 12	40.88000 -0.13	41.52	40.72	40.99	1,723,200
24 May 12	41.01000 +0.81	41.03	40.33	40.42	4,286,000
23 May 12	40.19500 +0.07	40.33	39.60	39.99	3,851,400
22 May 12	40.12500 -2.28	42.60	39.96	42.49	7,053,200
21 May 12	42.40000 +2.00	42.97	38.90	40.18	11,426,200
18 May 12	40.40500 -0.26	40.95	40.28	40.83	1,338,600
17 May 12	40.67000 -0.72	41.64	40.65	41.45	1,273,000
16 May 12	41.38500 +0.27	41.71	41.00	41.17	2,220,800
15 May 12	41.11500 +0.12	41.26	40.87	40.92	1,876,000
14 May 12	40.99500 -0.45	41.40	40.47	41.22	2,729,200
11 May 12	41.44500 -0.64	42.06	41.13	41.89	3,673,000
10 May 12	42.08500 -0.67	42.97	41.99	42.97	2,167,600
09 May 12	42.75500 +0.03	42.95	42.20	42.49	2,676,400
08 May 12	42.72000 +0.40	42.82	41.76	42.22	1,767,800
07 May 12	42.32500 +0.14	42.49	42.03	42.28	1,683,800
04 May 12	42.19000 -0.45	42.63	42.17	42.63	1,550,200
03 May 12	42.64000 -0.57	43.34	42.40	42.99	2,002,400
02 May 12	43.21000 -1.60	44.64	42.56	43.53	3,499,200
01 May 12	44.81500 +0.52	45.04	44.09	44.38	1,782,400
30 Apr 12	44.29000 -0.29	44.63	44.01	44.58	1,343,600
27 Apr 12	44.58500 +0.47	44.76	44.10	44.10	1,257,600
26 Apr 12	44.11500 +0.16	44.18	43.69	43.81	870,200
25 Apr 12	43.96000 +0.76	44.06	43.44	43.45	1,027,200
24 Apr 12	43.19500 +0.08	43.25	42.79	43.12	775,800
23 Apr 12	43.11000 -0.70	43.58	42.99	43.58	1,061,000
20 Apr 12	43.81000 +0.21	43.83	43.55	43.67	1,360,600
19 Apr 12	43.60000 +0.21	43.64	43.17	43.38	939,000
18 Apr 12	43.39000 +0.06	43.50	43.06	43.10	904,800
17 Apr 12	43.32500 +0.53	43.49	42.83	42.92	1,108,200
16 Apr 12	42.79000 -0.09	43.03	42.60	42.99	791,400
13 Apr 12	42.88500 -0.49	43.37	42.78	43.22	764,000
12 Apr 12	43.37000 +0.54	43.50	42.85	42.88	1,364,800
11 Apr 12	42.82500 +0.44	42.90	42.53	42.67	1,286,400
10 Apr 12	42.38000 -0.36	43.05	42.17	42.60	2,190,000
09 Apr 12	42.74500 -0.75	43.07	42.47	43.06	1,272,600
05 Apr 12	43.49500 +0.04	43.56	43.01	43.35	1,625,200
04 Apr 12	43.45000 -1.26	44.22	43.03	44.22	3,630,400
03 Apr 12	44.71000 -0.15	45.02	44.57	44.81	1,049,800
02 Apr 12	44.86000 -0.22	45.05	44.63	45.00	1,041,600
30 Mar 12	45.08500 +0.44	45.21	44.68	44.90	1,498,200
29 Mar 12	44.64000 +0.51	44.90	43.90	43.94	1,328,000
28 Mar 12	44.12500 -0.16	44.65	43.89	44.40	992,800
27 Mar 12	44.28500 +0.06	44.44	43.94	44.36	784,200
26 Mar 12	44.23000 +0.93	44.26	43.43	43.50	985,800
23 Mar 12	43.30000 -0.41	43.74	43.13	43.68	1,095,200
22 Mar 12	43.70500 -0.30	43.84	43.41	43.77	833,400
21 Mar 12	44.00500 +0.23	44.08	43.58	43.73	939,400
20 Mar 12	43.77500 -0.28	43.92	43.60	43.92	581,800
19 Mar 12	44.05500 -0.24	44.44	43.81	44.40	862,000
16 Mar 12	44.29500 +0.33	44.41	44.01	44.07	1,366,400
15 Mar 12	43.96500 +0.01	44.01	43.60	43.99	1,108,400
14 Mar 12	43.96000 +0.37	44.03	43.56	43.65	1,049,400
13 Mar 12	43.59000 +0.47	43.63	42.99	43.25	1,220,600
12 Mar 12	43.12500 +0.01	43.19	42.66	43.10	1,628,600
09 Mar 12	43.11000 -0.79	44.49	43.06	43.97	2,956,800
08 Mar 12	43.90000 +0.62	44.22	43.38	43.53	1,256,400
07 Mar 12	43.28500 +0.36	43.45	42.93	43.00	872,000
06 Mar 12	42.92500 -0.38	43.28	42.80	43.06	1,607,200
05 Mar 12	43.30000 -0.07	43.65	43.22	43.22	1,308,600
02 Mar 12	43.36500 -0.04	43.51	43.19	43.36	1,099,600
01 Mar 12	43.41000 +0.13	43.49	43.14	43.33	913,200
29 Feb 12	43.27500 -0.10	43.53	43.20	43.35	1,423,000
28 Feb 12	43.38000 +0.28	43.49	42.90	43.18	1,111,600
27 Feb 12	43.10500 -0.30	43.44	42.97	43.17	1,666,600
24 Feb 12	43.40000 +0.42	43.50	42.83	42.93	1,303,200
23 Feb 12	42.98500 +0.03	43.01	42.69	42.97	1,459,200
22 Feb 12	42.96000 -0.04	43.08	42.65	43.05	1,971,000
21 Feb 12	43.00000 +0.14	43.31	42.53	42.97	1,790,400
17 Feb 12	42.86000 +0.12	44.45	42.58	44.22	3,054,000
16 Feb 12	42.74000 -0.20	43.01	42.57	42.88	1,404,400
15 Feb 12	42.94500 +0.57	43.74	42.56	43.33	1,625,400
14 Feb 12	42.37500 +0.40	42.47	41.87	41.90	2,200,400
13 Feb 12	41.98000 -0.01	42.17	41.65	42.14	1,352,400
10 Feb 12	41.98500 -0.02	42.01	41.40	41.77	853,800
09 Feb 12	42.00500 +0.16	42.04	41.34	41.91	1,907,800
08 Feb 12	41.85000 -0.05	42.06	41.44	41.98	1,144,400
07 Feb 12	41.89500 -0.22	42.33	41.52	42.03	1,101,000
06 Feb 12	42.11500 +0.16	42.14	41.44	41.76	1,952,400
03 Feb 12	41.96000 +0.52	42.03	41.58	41.79	995,000
02 Feb 12	41.43500 -0.51	41.94	41.24	41.94	1,142,800
01 Feb 12	41.94500 +1.04	42.20	41.17	41.36	1,733,000
31 Jan 12	40.90500 +0.20	41.33	40.77	40.97	1,008,200
30 Jan 12	40.70000 +0.13	40.70	40.00	40.29	1,013,200
27 Jan 12	40.57500 +0.13	40.77	40.33	40.49	1,570,600
26 Jan 12	40.45000 -0.48	41.56	40.26	41.13	1,117,000
25 Jan 12	40.93000 +0.49	41.01	40.00	40.27	1,020,000
24 Jan 12	40.43500 +0.22	40.56	40.08	40.08	676,600
23 Jan 12	40.22000 +0.34	40.29	39.89	39.91	1,660,800
20 Jan 12	39.88500 +0.01	40.64	39.67	39.92	1,527,200
19 Jan 12	39.87500 +0.65	39.99	39.15	39.36	1,382,400
18 Jan 12	39.22500 -0.14	39.50	39.11	39.28	1,040,400
17 Jan 12	39.36500 +0.14	39.74	39.20	39.43	655,600
13 Jan 12	39.22500 -0.22	39.38	38.81	39.19	718,400
12 Jan 12	39.44000 +0.16	39.53	38.99	39.36	1,229,200
11 Jan 12	39.28000 -0.03	39.34	38.90	39.31	1,078,000
10 Jan 12	39.31000 +0.42	39.45	39.11	39.27	1,069,000
09 Jan 12	38.89500 -0.01	39.13	38.65	39.09	979,800
06 Jan 12	38.91000 +0.13	39.27	38.70	38.78	528,800
05 Jan 12	38.78500 +0.12	38.84	38.30	38.49	1,089,600
04 Jan 12	38.66500 +0.10	38.73	38.33	38.53	1,018,800
03 Jan 12	38.56500 +0.66	38.96	38.33	38.65	781,600
30 Dec 11	37.90500 -0.07	38.17	37.90	38.03	525,000
29 Dec 11	37.97500 +0.30	38.03	37.56	37.79	550,600
28 Dec 11	37.67500 -0.53	38.36	37.60	38.28	457,800
27 Dec 11	38.21000 -0.03	38.46	37.99	38.22	482,600
23 Dec 11	38.24500 +0.29	38.25	37.76	38.05	636,400
22 Dec 11	37.95500 +0.48	38.13	37.42	37.63	1,085,000
21 Dec 11	37.47500 +0.13	37.74	37.10	37.37	954,400
20 Dec 11	37.34000 +0.78	37.40	37.01	37.18	1,042,600
19 Dec 11	36.56000 -0.51	37.33	36.44	37.10	926,800
16 Dec 11	37.07500 +0.16	37.49	36.85	37.26	1,412,000
15 Dec 11	36.92000 +0.61	37.20	36.59	36.68	1,345,400
14 Dec 11	36.30500 -0.08	36.53	36.23	36.38	1,168,600
13 Dec 11	36.38000 -0.26	37.22	36.25	36.88	1,524,400
12 Dec 11	36.64000 -0.67	37.26	36.49	37.09	890,000
09 Dec 11	37.30500 +0.35	37.35	36.92	37.15	1,584,800
08 Dec 11	36.96000 -0.75	37.85	36.90	37.58	844,200
07 Dec 11	37.71000 -0.12	37.91	37.18	37.56	1,059,000
06 Dec 11	37.82500 -0.38	38.23	37.63	38.03	1,128,200
05 Dec 11	38.20500 -0.20	39.07	37.68	38.93	2,030,800
02 Dec 11	38.40500 +0.09	38.87	38.32	38.63	1,965,400
01 Dec 11	38.31000 +0.22	38.67	37.98	38.19	2,093,600
30 Nov 11	38.09000 +1.01	38.13	37.47	37.85	2,630,800
29 Nov 11	37.08500 -0.15	37.78	36.93	37.26	1,679,800
28 Nov 11	37.23000 +0.81	37.65	36.94	37.04	1,855,600
25 Nov 11	36.42500 +0.24	36.92	35.90	35.94	907,800
23 Nov 11	36.18000 -0.33	36.42	35.90	36.17	1,842,200
22 Nov 11	36.51500 +0.17	36.69	35.92	36.38	2,720,000
21 Nov 11	36.34000 -0.35	36.47	35.62	35.99	2,348,800
18 Nov 11	36.68500 +1.06	36.80	35.76	35.87	2,872,400
17 Nov 11	35.63000 -1.04	36.57	35.42	36.53	1,951,400
16 Nov 11	36.67500 -0.16	37.40	35.90	36.21	2,168,800
15 Nov 11	36.83000 -0.08	37.11	36.40	36.90	1,183,200
14 Nov 11	36.91500 -0.25	37.18	36.59	36.99	943,000
11 Nov 11	37.17000 +0.47	37.38	36.96	37.06	1,490,200
10 Nov 11	36.69500 +0.35	36.96	36.27	36.63	1,372,000
09 Nov 11	36.34000 -0.89	36.85	36.15	36.22	1,899,600
08 Nov 11	37.23000 +0.18	37.53	36.65	37.30	1,578,000
07 Nov 11	37.05000 +0.06	37.58	36.38	36.90	1,462,800
04 Nov 11	36.98500 +0.23	37.47	35.38	36.35	2,748,600
03 Nov 11	36.76000 +1.69	37.44	35.52	35.65	4,903,400
02 Nov 11	35.07000 +0.96	35.37	34.33	34.60	1,807,800
01 Nov 11	34.11000 -0.89	34.35	33.46	34.04	2,298,600
31 Oct 11	35.00000 -1.35	36.21	34.99	36.21	1,678,000
28 Oct 11	36.35000 +0.70	36.46	35.58	35.78	2,282,200
27 Oct 11	35.64500 +1.24	36.20	35.01	35.15	2,909,600
26 Oct 11	34.40500 +0.41	34.69	33.85	34.52	2,390,400
25 Oct 11	33.99500 -0.41	34.49	33.28	33.59	3,037,400
24 Oct 11	34.40000 -0.20	34.83	33.96	34.51	2,783,400
21 Oct 11	34.60500 +1.11	34.72	33.67	33.97	2,540,800
20 Oct 11	33.49500 +0.12	33.69	33.06	33.24	3,376,800
19 Oct 11	33.37500 +0.68	34.00	32.72	32.72	4,747,800
18 Oct 11	32.69500 +1.88	33.27	31.77	32.50	6,062,000
17 Oct 11	30.82000 -0.71	31.60	30.75	31.20	1,602,200
14 Oct 11	31.53000 +0.08	32.01	31.32	31.94	1,993,000
13 Oct 11	31.45000 -0.33	31.98	30.97	31.72	2,102,800
12 Oct 11	31.78000 -0.13	32.49	31.76	32.13	1,843,600
11 Oct 11	31.91000 +0.39	32.08	31.38	31.45	1,851,600
10 Oct 11	31.52500 +0.68	31.76	31.19	31.45	3,100,400
07 Oct 11	30.84500 -1.39	32.26	30.75	32.23	3,367,600
06 Oct 11	32.23500 +0.91	32.28	30.66	31.18	2,633,600
05 Oct 11	31.33000 +0.84	31.48	30.24	30.73	2,751,200
04 Oct 11	30.48500 +0.17	30.65	29.57	29.87	3,200,000
03 Oct 11	30.32000 -1.01	31.42	30.25	31.10	4,184,200
30 Sep 11	31.33500 -0.13	32.61	30.90	30.95	4,865,000
29 Sep 11	31.46500 -3.03	34.02	29.81	33.99	12,025,800
28 Sep 11	34.49000 -1.26	35.77	34.45	35.72	2,179,000
27 Sep 11	35.75500 +1.09	36.42	34.96	35.37	3,219,000
26 Sep 11	34.67000 +0.70	34.72	33.65	34.14	2,273,800
23 Sep 11	33.97000 -0.61	34.65	33.78	34.38	3,196,400
22 Sep 11	34.58000 -1.60	35.65	34.34	35.47	3,509,800
21 Sep 11	36.18500 -0.52	37.24	36.17	36.77	2,592,800
20 Sep 11	36.71000 +0.22	37.38	36.42	36.66	1,984,000
19 Sep 11	36.48500 +0.01	36.74	35.63	36.04	2,264,000
16 Sep 11	36.47500 -0.53	37.24	36.28	37.17	3,160,600
15 Sep 11	37.00500 +0.50	37.04	36.10	36.90	2,901,200
14 Sep 11	36.51000 +0.57	37.08	35.45	36.15	1,731,200
13 Sep 11	35.93500 +0.05	36.05	35.42	35.90	2,107,200
12 Sep 11	35.89000 +0.21	35.95	35.08	35.28	1,924,000
09 Sep 11	35.68000 -1.00	36.49	35.46	36.46	2,243,800
08 Sep 11	36.68000 -0.69	37.49	36.64	37.10	1,724,600
07 Sep 11	37.37500 +1.35	37.51	36.27	36.28	2,265,400
06 Sep 11	36.02000 +0.34	36.21	34.60	34.76	1,892,400
02 Sep 11	35.68000 -0.97	36.56	35.60	36.12	1,981,800
01 Sep 11	36.65000 -0.14	37.67	36.60	36.87	1,603,200
31 Aug 11	36.79000 -0.20	37.53	36.46	37.17	1,900,800
30 Aug 11	36.99000 -0.09	37.26	36.56	36.84	1,259,200
29 Aug 11	37.08000 +1.11	37.15	36.17	36.25	1,855,000
26 Aug 11	35.97000 +1.20	35.98	33.86	34.55	2,273,200
25 Aug 11	34.77000 -1.02	36.06	34.63	36.00	2,822,800
24 Aug 11	35.79000 -0.06	35.95	35.12	35.72	1,988,200
23 Aug 11	35.85000 +1.20	35.87	34.40	34.79	3,442,000
22 Aug 11	34.64500 -0.17	35.45	34.52	35.45	1,848,000
19 Aug 11	34.82000 -0.47	35.65	34.63	34.85	3,144,200
18 Aug 11	35.29500 -1.43	36.18	34.99	36.17	2,534,400
17 Aug 11	36.72000 -0.32	37.57	36.60	37.19	1,436,600
16 Aug 11	37.04500 -0.29	37.68	36.81	37.15	2,663,600
15 Aug 11	37.33000 +0.95	37.49	36.53	36.62	2,469,000
12 Aug 11	36.38500 +0.18	36.85	36.08	36.37	3,338,200
11 Aug 11	36.20000 +0.76	36.63	35.37	35.51	4,927,200
10 Aug 11	35.43500 -1.75	37.08	35.37	36.72	2,904,600
09 Aug 11	37.18500 +1.40	37.21	35.19	36.12	3,708,600
08 Aug 11	35.79000 -3.35	39.01	35.40	38.15	6,294,200
05 Aug 11	39.14000 +0.24	39.70	38.31	39.18	4,900,800
04 Aug 11	38.90500 -0.31	41.96	38.69	41.39	7,629,000
03 Aug 11	39.21500 -0.65	40.37	38.90	39.85	3,681,200
02 Aug 11	39.86000 +0.03	40.56	39.50	39.52	3,154,000
01 Aug 11	39.83500 -1.94	41.94	39.38	41.94	4,685,400
29 Jul 11	41.77000 +0.24	42.12	41.10	41.49	2,736,600
28 Jul 11	41.53000 +0.20	41.74	41.17	41.50	1,967,600
27 Jul 11	41.32500 -0.76	41.90	41.27	41.90	1,186,000
26 Jul 11	42.08500 -0.37	42.42	41.94	42.24	1,028,800
25 Jul 11	42.45000 -0.49	42.86	42.44	42.71	938,800
22 Jul 11	42.94500 -0.40	43.43	42.90	43.26	726,400
21 Jul 11	43.35000 +0.18	43.89	43.29	43.40	1,309,600
20 Jul 11	43.17000 -0.14	43.44	42.90	43.19	652,200
19 Jul 11	43.30500 +0.38	43.88	43.10	43.52	1,252,800
18 Jul 11	42.92500 -0.63	43.58	42.67	43.48	1,272,600
15 Jul 11	43.55000 +0.05	43.78	43.31	43.64	913,200
14 Jul 11	43.50000 -0.10	43.90	43.40	43.60	737,200
13 Jul 11	43.59500 -0.16	44.13	43.44	43.87	708,000
12 Jul 11	43.76000 +0.26	44.06	43.56	43.56	876,200
11 Jul 11	43.50000 -0.83	44.08	43.38	43.99	1,135,400
08 Jul 11	44.33500 -0.35	44.50	43.95	44.50	904,600
07 Jul 11	44.68000 +0.43	44.88	44.29	44.47	1,064,800
06 Jul 11	44.25000 +0.22	44.35	43.81	44.04	919,000
05 Jul 11	44.02500 +0.43	44.51	43.76	43.76	1,959,600
01 Jul 11	43.60000 +0.29	43.74	43.10	43.33	1,688,400
30 Jun 11	43.30500 +0.53	43.37	42.86	42.86	1,034,600
29 Jun 11	42.77000 +0.01	42.90	42.51	42.90	1,177,400
28 Jun 11	42.75500 +0.31	43.05	42.44	42.45	1,528,200
27 Jun 11	42.44500 +0.47	42.51	41.69	41.89	1,773,600
24 Jun 11	41.98000 -0.22	43.08	41.45	42.17	3,662,800
23 Jun 11	42.19500 -0.31	42.35	41.50	42.12	1,515,800
22 Jun 11	42.51000 +0.14	42.71	42.16	42.19	1,831,600
21 Jun 11	42.37000 -0.10	42.75	42.28	42.67	1,511,200
20 Jun 11	42.47000 +0.44	42.54	42.03	42.03	1,819,800
17 Jun 11	42.03500 -0.08	42.55	41.97	42.35	1,729,400
16 Jun 11	42.11500 +0.51	42.35	41.68	41.77	1,879,000
15 Jun 11	41.60500 -0.31	42.03	41.47	41.69	1,057,800
14 Jun 11	41.91500 +0.32	41.96	41.52	41.85	1,128,600
13 Jun 11	41.59500 +0.08	41.90	41.56	41.63	937,400
10 Jun 11	41.51500 -0.49	41.94	41.41	41.86	1,046,400
09 Jun 11	42.01000 +0.38	42.22	41.54	41.58	1,145,800
08 Jun 11	41.63000 +0.28	41.75	41.26	41.40	1,540,600
07 Jun 11	41.35000 -0.12	41.73	41.35	41.54	1,216,800
06 Jun 11	41.46500 -0.38	41.72	41.36	41.71	1,157,400
03 Jun 11	41.85000 -0.36	42.06	41.52	41.85	1,776,000
02 Jun 11	42.21000 +0.26	42.27	41.74	41.94	1,341,400
01 Jun 11	41.95000 -0.08	42.15	41.85	41.98	1,531,200
31 May 11	42.02500 +0.22	42.14	41.87	42.14	2,275,200
27 May 11	41.81000 -0.16	42.04	41.67	42.04	1,249,400
26 May 11	41.97000 +0.25	42.13	41.44	41.61	1,731,800
25 May 11	41.72500 -0.10	41.94	41.60	41.69	1,686,000
24 May 11	41.82500 -0.42	42.35	41.83	42.33	1,044,600
23 May 11	42.24500 -0.57	42.48	41.69	42.46	1,429,200
20 May 11	42.81000 -0.53	43.44	42.64	43.44	1,357,600
19 May 11	43.34500 +0.02	43.54	43.15	43.42	879,400
18 May 11	43.32500 +0.31	43.48	43.00	43.02	1,110,600
17 May 11	43.02000 +0.33	43.08	42.42	42.60	1,433,800
16 May 11	42.69500 -0.10	43.01	42.31	42.70	1,002,000
13 May 11	42.79500 -0.52	43.35	42.66	43.31	1,433,800
12 May 11	43.31000 +0.44	43.42	42.67	42.78	2,451,400
11 May 11	42.87500 +0.15	42.97	42.49	42.72	1,381,600
10 May 11	42.72000 +0.82	42.88	41.97	42.10	2,966,000
09 May 11	41.90000 -0.28	42.28	41.67	42.15	2,531,000
06 May 11	42.18000 -0.06	42.75	41.85	42.31	2,186,400
05 May 11	42.23500 -0.47	42.85	41.94	42.60	2,732,400
04 May 11	42.70000 -0.25	43.13	42.58	42.99	1,993,400
03 May 11	42.95000 -1.63	44.50	42.30	44.49	6,721,400
02 May 11	44.58500 +0.54	44.79	44.11	44.24	3,609,600
29 Apr 11	44.04500 -0.05	44.18	43.90	44.07	1,890,000
28 Apr 11	44.09000 +0.17	44.10	43.71	43.92	1,974,600
27 Apr 11	43.92500 +0.01	44.08	43.65	44.03	2,242,800
26 Apr 11	43.91000 -0.08	44.49	43.85	44.05	1,549,800
25 Apr 11	43.98500 +0.13	44.17	43.60	43.84	1,052,000
21 Apr 11	43.86000 +0.17	44.06	43.67	43.79	3,079,600
20 Apr 11	43.69500 +0.31	44.08	43.51	43.75	1,354,600
19 Apr 11	43.38500 +0.32	43.42	42.84	43.08	1,500,400
18 Apr 11	43.06000 -0.46	43.25	42.67	43.18	1,202,000
15 Apr 11	43.52000 +0.05	43.88	43.37	43.60	1,700,600
14 Apr 11	43.47500 +0.13	43.55	42.97	43.17	1,388,800
13 Apr 11	43.35000 +0.13	43.49	43.08	43.31	1,399,600
12 Apr 11	43.22000 -0.09	43.74	43.08	43.28	1,251,600
11 Apr 11	43.31500 -0.02	43.45	42.95	43.24	1,339,000
08 Apr 11	43.33500 -0.15	43.89	43.17	43.73	1,122,000
07 Apr 11	43.48000 +0.01	43.76	43.25	43.40	1,045,000
06 Apr 11	43.46500 +0.33	43.53	43.25	43.25	1,266,400
05 Apr 11	43.13500 -0.25	43.42	43.10	43.38	1,518,000
04 Apr 11	43.38500 +0.12	44.04	43.10	43.47	2,013,400
01 Apr 11	43.26500 +0.51	43.67	42.80	43.03	2,269,200
31 Mar 11	42.75500 +0.69	42.94	41.99	41.99	2,098,600
30 Mar 11	42.06500 +0.56	42.16	41.49	41.67	1,079,800
29 Mar 11	41.50500 +0.00	41.51	41.17	41.35	1,244,200
28 Mar 11	41.50500 -0.08	41.88	41.49	41.65	878,000
25 Mar 11	41.59000 +0.17	41.85	41.42	41.50	834,200
24 Mar 11	41.42000 -0.02	41.53	41.07	41.52	1,349,600
23 Mar 11	41.43500 +0.63	41.69	40.62	40.67	2,071,600
22 Mar 11	40.81000 +0.95	41.01	39.88	40.15	2,016,400
21 Mar 11	39.86000 -0.02	40.30	39.60	40.26	1,422,400
18 Mar 11	39.88500 -0.40	40.65	39.79	40.58	2,126,400
17 Mar 11	40.28000 +0.59	40.46	39.88	40.26	1,850,000
16 Mar 11	39.68500 -0.58	40.35	39.50	40.17	2,031,200
15 Mar 11	40.26500 -0.51	40.51	39.88	40.22	2,062,000
14 Mar 11	40.78000 -0.11	40.96	40.46	40.72	1,177,200
11 Mar 11	40.89000 +0.44	41.06	40.18	40.35	1,634,600
10 Mar 11	40.44500 -0.72	40.96	40.29	40.96	1,999,600
09 Mar 11	41.16000 -0.40	41.53	41.15	41.50	1,421,600
08 Mar 11	41.56000 +0.32	41.85	41.37	41.37	1,490,600
07 Mar 11	41.24000 -0.64	42.22	41.00	41.98	1,656,400
04 Mar 11	41.88000 +1.48	42.32	40.43	40.46	3,768,400
03 Mar 11	40.40000 +0.08	40.80	40.29	40.71	1,282,200
02 Mar 11	40.32500 +0.56	40.51	39.58	39.71	1,319,000
01 Mar 11	39.76500 +0.08	40.15	39.65	39.76	1,485,400
28 Feb 11	39.68500 +0.40	39.69	39.20	39.38	1,802,800
25 Feb 11	39.29000 +0.53	39.31	38.88	38.90	910,200
24 Feb 11	38.76000 -0.05	39.03	38.54	38.74	1,389,400
23 Feb 11	38.80500 -0.35	39.23	38.52	39.19	1,724,800
22 Feb 11	39.15500 -0.68	39.75	39.10	39.44	1,322,400
18 Feb 11	39.83500 -0.19	40.21	39.72	40.03	1,954,400
17 Feb 11	40.02000 -0.03	40.04	39.60	39.83	1,512,000
16 Feb 11	40.05000 +0.49	40.16	39.59	39.63	1,822,000
15 Feb 11	39.55500 +0.28	39.60	38.75	39.03	1,920,600
14 Feb 11	39.28000 +0.02	39.37	38.83	39.24	2,300,800
11 Feb 11	39.25500 +1.17	39.85	38.44	38.51	3,085,000
10 Feb 11	38.08500 +0.09	38.10	37.72	37.89	1,039,400
09 Feb 11	37.99500 -0.39	38.33	37.85	38.25	1,203,200
08 Feb 11	38.38000 +0.40	38.38	37.99	38.04	1,129,800
07 Feb 11	37.98000 -0.30	38.62	37.92	38.32	1,160,400
04 Feb 11	38.28000 +0.85	39.14	38.05	38.11	2,122,600
03 Feb 11	37.43000 +0.13	37.58	36.98	37.21	922,600
02 Feb 11	37.30500 -0.07	37.46	37.24	37.35	791,600
01 Feb 11	37.37500 +0.45	37.69	37.03	37.06	1,567,600
31 Jan 11	36.92500 -0.22	37.42	36.78	37.15	1,929,200
28 Jan 11	37.14000 -0.51	37.78	36.96	37.66	1,454,200
27 Jan 11	37.65500 +0.90	38.05	36.67	36.76	2,636,800
26 Jan 11	36.75500 +0.04	36.88	36.49	36.72	1,377,800
25 Jan 11	36.71500 +1.38	37.10	35.34	35.41	2,752,000
24 Jan 11	35.33500 -0.01	35.59	35.17	35.38	743,000
21 Jan 11	35.35000 -0.07	35.71	35.13	35.62	2,195,000
20 Jan 11	35.42000 -0.15	35.72	35.26	35.52	1,337,000
19 Jan 11	35.56500 -0.07	35.76	35.29	35.47	1,295,800
18 Jan 11	35.63000 +0.03	35.71	35.16	35.51	2,846,800
14 Jan 11	35.60500 +0.50	35.65	35.03	35.05	2,117,600
13 Jan 11	35.10500 +0.25	35.10	34.78	34.85	950,200
12 Jan 11	34.85500 -0.15	35.06	34.56	35.06	1,180,400
11 Jan 11	35.00000 +0.31	35.21	34.75	34.83	951,000
10 Jan 11	34.69500 +0.08	34.73	34.42	34.47	1,217,200
07 Jan 11	34.61000 +0.08	34.72	34.07	34.53	1,295,400
06 Jan 11	34.53500 -0.19	34.92	34.51	34.72	1,847,200
05 Jan 11	34.73000 -0.43	35.15	34.69	35.08	1,959,200
04 Jan 11	35.16000 +0.51	35.21	34.55	34.81	2,047,200
03 Jan 11	34.65500 -0.09	35.18	34.62	34.94	1,857,600
31 Dec 10	34.74500 -0.15	34.96	34.67	34.83	809,400
30 Dec 10	34.89500 +0.38	35.01	34.53	34.53	1,061,000
29 Dec 10	34.52000 -0.22	34.76	34.52	34.75	1,204,200
28 Dec 10	34.73500 -0.03	34.78	34.40	34.76	975,800
27 Dec 10	34.76500 +0.06	34.92	34.53	34.71	623,000
23 Dec 10	34.71000 -0.32	35.02	34.69	34.92	544,200
22 Dec 10	35.02500 +0.36	35.10	34.57	34.64	1,317,800
21 Dec 10	34.67000 +0.10	35.06	34.63	34.67	1,878,600
20 Dec 10	34.57000 -0.44	35.23	34.43	35.17	1,334,200
17 Dec 10	35.00500 +0.15	35.19	34.56	34.76	2,463,400
16 Dec 10	34.85500 -0.51	35.36	34.58	35.30	3,123,200
15 Dec 10	35.37000 -0.28	36.13	35.31	35.60	1,589,800
14 Dec 10	35.64500 +0.28	35.69	35.24	35.25	1,265,000
13 Dec 10	35.36000 -0.30	35.83	35.18	35.69	2,003,000
10 Dec 10	35.66000 -0.14	36.54	35.62	36.15	2,215,400
09 Dec 10	35.80000 -0.05	36.08	35.67	35.87	1,712,200
08 Dec 10	35.84500 -0.26	36.19	35.73	36.08	1,872,600
07 Dec 10	36.10500 -0.60	36.94	35.99	36.84	2,067,600
06 Dec 10	36.70000 -0.34	37.09	36.69	37.04	778,600
03 Dec 10	37.04500 -0.01	37.08	36.79	36.96	1,486,200
02 Dec 10	37.05500 +0.03	37.25	36.96	37.01	1,522,400
01 Dec 10	37.02000 +0.67	37.31	36.67	36.67	1,105,800
30 Nov 10	36.35000 +0.21	36.58	35.78	35.99	1,589,000
29 Nov 10	36.14000 -0.08	36.33	35.76	36.10	943,800
26 Nov 10	36.21500 -0.26	36.47	36.19	36.34	427,600
24 Nov 10	36.47000 +0.30	36.65	36.19	36.19	1,893,400
23 Nov 10	36.17500 -0.47	36.33	36.01	36.33	1,143,400
22 Nov 10	36.64000 +0.09	36.84	36.38	36.51	2,512,800
19 Nov 10	36.55000 +0.39	36.75	36.11	36.19	1,538,400
18 Nov 10	36.16000 +0.48	36.33	35.82	35.90	2,010,600
17 Nov 10	35.68000 +0.06	36.19	35.46	35.60	3,177,200
16 Nov 10	35.62500 -0.39	36.15	35.45	35.88	2,351,400
15 Nov 10	36.01500 -0.43	36.44	36.01	36.44	1,665,600
12 Nov 10	36.44500 -0.36	36.71	36.42	36.71	1,600,600
11 Nov 10	36.80500 +0.77	36.83	35.81	35.83	1,626,800
10 Nov 10	36.03500 -0.01	36.06	35.56	36.01	1,817,400
09 Nov 10	36.05000 +0.03	36.30	35.93	36.01	1,718,000
08 Nov 10	36.01500 +0.13	36.10	35.76	35.84	1,153,400
05 Nov 10	35.88500 -0.28	36.36	35.20	35.50	807,992
04 Nov 10	36.16500 +0.14	36.39	35.79	36.17	2,388,000
03 Nov 10	36.03000 -0.67	36.78	35.83	36.67	1,476,600
02 Nov 10	36.70000 +0.37	36.89	36.40	36.50	1,604,200
01 Nov 10	36.33500 +0.46	36.51	36.03	36.03	1,557,400
29 Oct 10	35.87500 +0.29	36.17	35.44	35.49	1,312,000
28 Oct 10	35.58500 +0.17	35.67	35.35	35.57	1,190,400
27 Oct 10	35.41000 -0.24	35.74	35.21	35.44	1,608,200
26 Oct 10	35.64500 -0.24	35.80	35.42	35.69	1,471,000
25 Oct 10	35.88500 +0.06	36.18	35.77	36.01	1,198,200
22 Oct 10	35.82500 -0.13	36.04	35.76	35.94	1,598,000
21 Oct 10	35.96000 -0.17	36.48	35.47	36.07	2,204,400
20 Oct 10	36.13000 +0.51	36.23	35.35	35.63	2,019,200
19 Oct 10	35.61500 -0.60	36.07	35.45	35.90	1,815,400
18 Oct 10	36.21500 +0.06	36.30	35.47	36.10	2,712,400
15 Oct 10	36.15000 +0.33	36.25	35.82	36.04	1,731,000
14 Oct 10	35.82000 +0.41	36.03	35.40	35.51	1,737,400
13 Oct 10	35.41000 -0.01	35.56	35.33	35.45	2,657,200
12 Oct 10	35.41500 -0.55	35.72	35.25	35.28	2,778,400
11 Oct 10	35.96500 -0.10	36.07	35.61	36.06	2,069,000
08 Oct 10	36.07000 +0.26	36.16	35.79	35.88	2,263,600
07 Oct 10	35.80500 +1.04	35.96	34.79	34.81	3,964,800
06 Oct 10	34.76500 +0.16	34.83	34.50	34.56	2,315,400
05 Oct 10	34.60500 +0.49	34.71	34.19	34.43	2,813,800
04 Oct 10	34.12000 -0.32	34.44	33.94	34.44	1,810,800
01 Oct 10	34.43500 -0.08	34.99	34.30	34.58	2,566,400
30 Sep 10	34.51500 +0.04	34.71	34.28	34.62	2,581,200
29 Sep 10	34.47500 +0.23	34.69	34.08	34.19	4,090,400
28 Sep 10	34.24000 +0.55	34.28	33.66	33.77	2,274,200
27 Sep 10	33.69000 -0.13	33.94	33.68	33.85	1,726,600
24 Sep 10	33.81500 +0.67	34.22	33.39	33.42	2,474,600
23 Sep 10	33.14500 +0.10	33.54	32.56	32.79	2,198,800
22 Sep 10	33.04500 -0.23	33.22	32.88	33.22	1,412,200
21 Sep 10	33.27000 +0.28	33.72	32.94	33.06	2,550,200
20 Sep 10	32.99500 +0.53	33.09	32.53	32.61	1,048,200
17 Sep 10	32.46500 +0.11	32.71	32.30	32.47	1,528,600
16 Sep 10	32.35500 -0.28	32.65	32.15	32.53	1,551,000
15 Sep 10	32.63000 +1.03	32.63	31.67	31.67	2,555,200
14 Sep 10	31.60000 -0.69	32.38	31.53	32.22	3,421,600
13 Sep 10	32.29000 -0.23	32.81	32.12	32.67	1,419,600
10 Sep 10	32.52000 +0.07	32.62	32.33	32.44	786,200
09 Sep 10	32.45000 +0.13	32.69	32.42	32.59	1,305,600
08 Sep 10	32.32000 +0.06	32.42	32.08	32.21	1,144,000
07 Sep 10	32.26500 +0.11	32.63	31.91	32.11	1,756,800
03 Sep 10	32.15000 +0.16	32.25	32.00	32.10	1,935,000
02 Sep 10	31.99500 +0.06	32.16	31.72	32.10	2,544,000
01 Sep 10	31.94000 -0.37	32.73	31.81	32.52	3,146,200
31 Aug 10	32.31000 -0.31	32.53	32.13	32.50	2,495,800
30 Aug 10	32.62000 -0.10	32.90	32.60	32.67	1,590,600
27 Aug 10	32.72000 +0.67	32.77	32.10	32.15	1,860,000
26 Aug 10	32.05000 -0.33	32.51	31.87	32.51	1,708,000
25 Aug 10	32.38000 +0.28	32.63	31.93	31.97	2,140,800
24 Aug 10	32.10000 +0.02	32.26	31.83	31.92	2,494,800
23 Aug 10	32.07500 +0.17	32.30	31.98	32.06	981,400
20 Aug 10	31.91000 +0.08	31.99	31.56	31.61	1,027,000
19 Aug 10	31.83500 -0.48	32.33	31.60	32.33	1,418,400
18 Aug 10	32.31500 -0.07	32.45	32.19	32.31	1,408,600
17 Aug 10	32.38000 +0.23	32.56	32.22	32.22	1,610,400
16 Aug 10	32.15000 +0.11	32.25	31.75	31.84	1,355,800
13 Aug 10	32.04000 +0.15	32.14	31.79	31.85	1,305,800
12 Aug 10	31.89500 +0.37	31.96	31.10	31.19	1,636,800
11 Aug 10	31.52500 -0.30	31.62	31.27	31.44	2,469,000
10 Aug 10	31.82500 +0.02	31.97	31.39	31.39	1,799,400
09 Aug 10	31.80500 +0.00	32.04	31.60	31.84	1,645,800
06 Aug 10	31.81000 +0.22	31.87	31.27	31.40	2,025,400
05 Aug 10	31.59500 +0.79	31.97	30.65	30.65	3,276,200
04 Aug 10	30.80500 +0.26	30.92	30.40	30.67	2,297,000
03 Aug 10	30.55000 +1.60	31.22	29.23	29.23	7,352,200
02 Aug 10	28.94500 +0.28	29.39	28.67	29.10	3,078,200
30 Jul 10	28.66000 -0.61	29.11	28.63	28.99	5,186,800
29 Jul 10	29.27000 -0.36	30.07	29.26	29.75	2,229,200
28 Jul 10	29.63500 -0.63	30.31	29.45	30.20	3,331,800
27 Jul 10	30.26000 -0.17	31.43	30.14	30.58	5,370,800
26 Jul 10	30.43000 +2.01	30.55	28.50	28.64	4,422,400
23 Jul 10	28.41500 -0.59	29.03	28.29	28.98	5,729,000
22 Jul 10	29.00500 -0.19	29.65	28.88	29.45	2,987,000
21 Jul 10	29.19500 -0.83	30.09	29.04	30.09	2,580,200
20 Jul 10	30.02500 +0.13	30.02	29.52	29.58	1,435,000
19 Jul 10	29.90000 -0.10	30.25	29.79	30.14	1,306,400
16 Jul 10	30.00000 -0.61	30.59	29.95	30.41	2,019,400
15 Jul 10	30.61500 -0.05	31.03	30.41	30.71	2,759,200
14 Jul 10	30.66500 -0.09	30.99	30.44	30.65	1,793,200
13 Jul 10	30.76000 +0.51	30.89	30.26	30.42	2,485,200
12 Jul 10	30.25000 +0.18	30.32	30.00	30.00	1,272,000
09 Jul 10	30.06500 +0.08	30.15	29.84	30.01	2,002,400
08 Jul 10	29.98500 -0.39	30.70	29.83	30.50	3,629,400
07 Jul 10	30.38000 +0.18	30.39	29.98	30.22	3,085,600
06 Jul 10	30.19500 -0.35	30.90	29.85	30.90	6,207,400
02 Jul 10	30.55000 -0.31	30.90	30.34	30.89	1,589,800
01 Jul 10	30.86000 -0.36	31.27	30.33	31.26	2,075,400
30 Jun 10	31.22000 -0.15	31.72	31.17	31.36	2,106,400
29 Jun 10	31.36500 -0.50	31.73	31.25	31.59	1,722,000
28 Jun 10	31.86500 +0.20	32.01	31.39	31.80	1,185,000
25 Jun 10	31.66000 +0.28	31.87	31.20	31.42	2,309,800
24 Jun 10	31.37500 -0.25	31.65	31.31	31.48	1,283,000
23 Jun 10	31.62000 -0.18	31.76	31.25	31.65	1,542,400
22 Jun 10	31.80500 -0.65	32.51	31.73	32.46	1,315,000
21 Jun 10	32.46000 -0.85	33.48	32.31	33.39	2,163,200
18 Jun 10	33.31500 +0.02	33.53	33.25	33.25	2,699,000
17 Jun 10	33.29000 +0.39	33.31	32.79	32.94	1,727,200
16 Jun 10	32.90500 +0.10	32.92	32.42	32.55	2,391,200
15 Jun 10	32.80000 +0.20	32.87	32.62	32.67	2,069,600
14 Jun 10	32.59500 +0.24	32.78	32.44	32.49	1,886,200
11 Jun 10	32.36000 +0.43	32.36	31.75	31.84	1,773,400
10 Jun 10	31.93000 +0.76	31.98	31.45	31.56	1,534,800
09 Jun 10	31.16500 -0.17	31.64	31.07	31.50	2,274,800
08 Jun 10	31.34000 +0.02	31.92	31.07	31.38	2,878,800
07 Jun 10	31.32000 -0.16	31.91	31.30	31.55	2,305,800
04 Jun 10	31.48000 -1.21	32.35	31.40	32.29	2,599,600
03 Jun 10	32.69000 +0.30	32.83	32.42	32.48	3,628,200
02 Jun 10	32.39000 +0.89	32.41	31.53	31.66	4,009,000
01 Jun 10	31.50000 -0.22	32.07	31.33	31.40	3,508,600
28 May 10	31.71500 +0.13	31.85	31.45	31.52	3,763,400
27 May 10	31.58500 +1.30	31.61	30.69	30.69	3,069,800
26 May 10	30.28000 -0.16	30.76	30.27	30.65	1,927,600
25 May 10	30.44500 +0.23	30.44	29.48	29.69	3,642,600
24 May 10	30.21500 -0.42	30.56	30.18	30.40	4,141,000
21 May 10	30.64000 -0.03	30.66	29.67	29.90	3,342,400
20 May 10	30.66500 -1.18	31.51	30.62	31.37	2,469,600
19 May 10	31.85000 +0.12	31.97	31.60	31.72	1,873,000
18 May 10	31.73000 -0.14	32.38	31.67	32.08	1,520,600
17 May 10	31.86500 +0.34	31.97	31.37	31.65	1,557,200
14 May 10	31.52500 -0.25	31.69	31.25	31.69	1,344,400
13 May 10	31.77000 -0.08	32.02	31.63	31.85	1,045,000
12 May 10	31.85000 +0.02	32.03	31.75	31.95	1,734,000
11 May 10	31.83000 -0.18	31.93	31.61	31.69	1,869,800
10 May 10	32.00500 +1.43	33.26	31.18	33.26	4,442,000
07 May 10	30.57500 -0.72	31.15	30.46	31.02	3,070,800
06 May 10	31.29000 -0.51	31.92	30.15	31.78	3,181,200
05 May 10	31.80500 +0.26	31.95	31.51	31.51	2,228,000
04 May 10	31.55000 -0.10	31.63	31.06	31.35	1,848,800
03 May 10	31.64500 +0.43	31.65	31.25	31.25	2,226,600
30 Apr 10	31.21500 -0.76	32.08	31.16	32.06	2,984,000
29 Apr 10	31.98000 +0.21	32.01	31.73	31.98	2,257,800
28 Apr 10	31.77000 -0.42	32.01	30.48	30.50	6,453,800
27 Apr 10	32.19500 -0.24	32.75	32.15	32.26	2,221,600
26 Apr 10	32.43000 +0.01	32.58	32.23	32.51	1,049,000
23 Apr 10	32.42000 +0.09	32.44	32.03	32.26	1,671,400
22 Apr 10	32.32500 -0.41	32.65	32.10	32.58	1,740,000
21 Apr 10	32.73500 -0.08	32.86	32.54	32.86	1,228,000
20 Apr 10	32.81500 +0.32	32.83	32.29	32.65	1,468,800
19 Apr 10	32.49500 +0.24	32.70	32.08	32.23	1,706,000
16 Apr 10	32.25000 -0.13	32.56	32.03	32.33	1,273,000
15 Apr 10	32.37500 -0.23	32.60	32.20	32.60	1,257,600
14 Apr 10	32.60500 -0.51	33.10	32.49	33.06	1,982,800
13 Apr 10	33.11500 +0.28	33.16	32.65	32.86	1,691,400
12 Apr 10	32.83500 -0.19	33.40	32.75	32.97	1,770,400
09 Apr 10	33.03000 +0.76	33.08	32.12	32.22	2,613,400
08 Apr 10	32.26500 -0.04	32.31	31.95	32.17	1,080,200
07 Apr 10	32.30500 +0.32	32.44	31.91	32.03	1,544,800
06 Apr 10	31.98500 +0.00	32.08	31.80	31.80	1,199,800
05 Apr 10	31.99000 +0.17	32.12	31.83	31.93	1,224,800
01 Apr 10	31.82000 +0.12	32.06	31.63	31.83	993,600
31 Mar 10	31.70000 -0.01	31.80	31.42	31.42	1,238,000
30 Mar 10	31.71000 +0.16	31.75	31.48	31.59	746,000
29 Mar 10	31.54500 +0.24	31.62	31.39	31.40	889,000
26 Mar 10	31.31000 -0.17	31.50	31.16	31.50	984,600
25 Mar 10	31.47500 -0.13	31.83	31.45	31.74	962,400
24 Mar 10	31.60500 -0.31	31.95	31.50	31.92	898,600
23 Mar 10	31.91000 -0.19	32.18	31.65	32.18	1,307,600
22 Mar 10	32.09500 +0.41	32.27	31.61	31.67	1,202,400
19 Mar 10	31.68500 -0.16	31.92	31.61	31.86	1,446,600
18 Mar 10	31.84000 +0.15	31.88	31.52	31.75	1,151,800
17 Mar 10	31.69500 +0.36	31.73	31.20	31.33	1,968,200
16 Mar 10	31.33500 +0.04	31.38	31.01	31.28	876,000
15 Mar 10	31.29000 +0.11	31.32	30.97	31.18	1,130,200
12 Mar 10	31.18500 -0.19	31.38	31.10	31.38	1,238,200
11 Mar 10	31.37000 +0.92	31.39	30.47	30.47	2,435,400
10 Mar 10	30.45000 -0.80	31.33	30.38	31.20	4,661,800
09 Mar 10	31.24500 -0.03	31.48	31.05	31.20	2,356,400
08 Mar 10	31.28000 -0.80	32.28	31.26	32.08	3,432,200
05 Mar 10	32.07500 +0.32	32.08	31.61	31.77	1,567,400
04 Mar 10	31.76000 +0.25	31.78	31.48	31.51	1,528,200
03 Mar 10	31.51000 -0.26	31.75	30.83	31.03	1,741,200
02 Mar 10	31.77000 +0.22	31.91	31.35	31.48	1,914,200
01 Mar 10	31.55000 +0.74	32.24	30.91	30.92	3,258,200
26 Feb 10	30.80500 +0.06	31.02	30.67	30.83	1,257,000
25 Feb 10	30.74500 -0.09	30.83	30.36	30.61	1,985,000
24 Feb 10	30.83500 +0.27	30.88	30.48	30.67	2,432,200
23 Feb 10	30.56000 -0.24	30.80	30.50	30.69	1,559,200
22 Feb 10	30.80000 -0.01	30.99	30.56	30.78	679,400
19 Feb 10	30.80500 +0.21	30.94	30.35	30.48	1,661,000
18 Feb 10	30.59500 +0.42	30.61	30.11	30.19	1,570,800
17 Feb 10	30.17500 +0.42	30.46	29.85	29.93	2,615,800
16 Feb 10	29.75000 +0.26	29.89	29.36	29.65	1,622,922
12 Feb 10	29.49000 -0.51	30.00	29.28	29.88	2,302,176
11 Feb 10	29.99500 -0.41	30.57	29.40	30.15	3,061,600
10 Feb 10	30.41000 -0.19	30.68	30.12	30.51	1,496,200
09 Feb 10	30.60000 +0.57	30.75	30.18	30.24	2,043,400
08 Feb 10	30.03000 -0.18	30.28	29.98	30.17	1,416,800
05 Feb 10	30.21500 +0.34	30.28	29.74	29.82	2,247,200
04 Feb 10	29.88000 -0.64	30.38	29.82	30.11	1,679,800
03 Feb 10	30.52000 -0.23	30.63	30.32	30.50	1,305,400
02 Feb 10	30.75000 +0.53	30.86	30.00	30.26	1,550,000
01 Feb 10	30.21500 +0.34	30.26	29.68	30.04	1,267,600
29 Jan 10	29.88000 -0.17	30.20	29.82	30.04	1,333,600
28 Jan 10	30.05000 -0.28	30.60	29.89	30.49	1,828,600
27 Jan 10	30.33500 +0.03	30.45	30.09	30.22	1,336,000
26 Jan 10	30.30000 +0.00	30.43	30.23	30.25	1,218,600
25 Jan 10	30.30000 -0.07	30.66	30.11	30.47	1,510,200
22 Jan 10	30.36500 -0.73	31.26	30.27	30.91	2,142,200
21 Jan 10	31.09500 -0.13	31.31	30.69	31.16	1,931,800
20 Jan 10	31.22500 -0.13	31.70	31.00	31.35	1,433,200
19 Jan 10	31.35000 +0.52	31.37	30.78	30.84	1,059,600
15 Jan 10	30.83000 -0.25	31.01	30.67	30.95	924,200
14 Jan 10	31.07500 -0.01	31.24	30.92	30.99	840,200
13 Jan 10	31.08500 +0.45	31.16	30.62	30.65	782,000
12 Jan 10	30.63000 -0.27	31.08	30.41	30.82	1,531,000
11 Jan 10	30.89500 +0.40	31.05	30.28	30.50	2,373,800
08 Jan 10	30.50000 +0.72	30.60	29.80	29.90	2,442,600
07 Jan 10	29.78500 +0.25	29.80	29.25	29.41	1,526,400
06 Jan 10	29.53000 -0.17	29.76	29.41	29.75	1,299,600
05 Jan 10	29.70500 -0.25	30.15	29.61	30.05	1,541,000
04 Jan 10	29.96000 +0.59	30.02	29.55	29.56	1,910,400
31 Dec 09	29.37000 -0.30	29.72	29.33	29.63	846,800
30 Dec 09	29.66500 -0.14	29.81	29.60	29.68	616,800
29 Dec 09	29.81000 +0.05	29.86	29.65	29.75	672,000
28 Dec 09	29.76000 +0.00	29.90	29.57	29.81	505,000