FUNDMANAGER.co.uk

Gartner Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	219.64000 +11.92	220.24	209.45	210.76	1,879,835
19 Oct 26	207.72000 +2.37	208.07	201.12	202.41	748,029
16 Oct 26	205.35001 -1.96	211.54	202.13	209.00	791,601
15 Oct 26	207.31000 +11.54	208.76	199.10	199.10	1,174,062
14 Oct 26	195.77000 -1.19	200.39	195.17	197.73	656,796
13 Oct 26	196.96001 +2.86	200.85	194.82	195.75	731,332
12 Oct 26	194.10001 +2.95	196.33	192.00	192.93	767,976
09 Oct 26	191.14999 -4.26	195.91	190.65	194.05	706,617
08 Oct 26	195.41000 +9.64	196.84	186.81	188.63	912,590
07 Oct 26	185.77000 +0.85	188.80	185.10	186.51	733,618
06 Oct 26	184.92000 -2.84	189.99	184.61	188.47	624,573
05 Oct 26	187.75999 +2.96	188.12	184.45	185.07	619,076
02 Oct 26	184.80000 -8.00	192.74	184.60	192.74	627,589
01 Oct 26	192.80000 +6.26	204.29	192.42	196.19	1,093,450
30 Sep 26	186.53999 +0.69	190.49	183.00	186.35	777,155
29 Sep 26	185.85001 +0.12	186.94	180.68	184.10	773,894
28 Sep 26	185.73000 -2.17	187.01	182.64	185.29	896,415
25 Sep 26	187.89999 +8.58	189.14	177.95	179.75	1,070,631
24 Sep 26	179.32001 +0.80	181.90	176.04	179.88	854,956
23 Sep 26	178.52000 -0.23	181.81	176.51	178.00	977,766
22 Sep 26	178.75000 -4.57	186.50	178.18	186.50	927,873
21 Sep 26	183.32001 -2.46	192.91	183.23	188.58	703,679
18 Sep 26	185.78000 -2.02	189.38	183.42	188.32	2,486,706
17 Sep 26	187.80000 -3.77	193.01	187.61	191.61	753,971
16 Sep 26	191.57001 -4.05	195.84	190.04	192.71	911,866
15 Sep 26	195.62000 -1.45	202.98	191.26	192.45	1,217,402
14 Sep 26	197.07001 +17.48	197.63	184.88	186.09	1,649,800
11 Sep 26	179.59000 +8.97	179.63	170.71	171.24	900,307
10 Sep 26	170.62000 +0.93	172.42	169.08	171.07	1,011,295
09 Sep 26	169.69000 -2.90	172.70	166.01	172.70	1,295,693
08 Sep 26	172.59000 -13.83	184.10	172.49	183.92	1,458,190
04 Sep 26	186.42000 -9.04	192.68	184.84	192.68	839,561
03 Sep 26	195.46001 +8.71	197.94	188.48	189.20	1,026,564
02 Sep 26	186.75000 -3.18	192.14	186.42	189.07	690,738
01 Sep 26	189.92999 -8.18	198.68	189.66	197.47	772,391
31 Aug 26	198.11000 -0.28	199.58	194.93	197.34	997,758
28 Aug 26	198.39000 +1.79	200.35	195.77	197.31	610,198
27 Aug 26	196.60001 +3.64	199.34	193.37	194.31	1,198,720
26 Aug 26	192.96001 -2.83	196.27	190.00	190.84	1,181,368
25 Aug 26	195.78999 -6.99	202.25	195.07	199.05	1,986,196
24 Aug 26	202.78000 +6.88	203.03	194.68	196.36	1,234,595
21 Aug 26	195.89999 +2.22	196.79	189.61	193.14	1,059,822
20 Aug 26	193.67999 +0.86	196.35	190.42	193.00	854,206
19 Aug 26	192.82001 +10.75	196.29	180.98	180.98	1,278,978
18 Aug 26	182.07001 +2.88	187.98	178.12	178.12	1,302,667
17 Aug 26	179.19000 -1.90	180.48	173.25	178.42	2,208,507
14 Aug 26	181.09000 -2.21	185.09	176.23	184.21	1,628,350
13 Aug 26	183.30000 +3.84	184.14	172.65	180.80	1,598,732
12 Aug 26	179.46001 -7.81	186.82	178.85	185.10	1,011,374
11 Aug 26	187.27000 -5.90	191.25	186.06	191.01	1,243,816
10 Aug 26	193.17000 +7.57	193.93	182.62	182.78	1,648,948
07 Aug 26	185.60001 +0.78	194.53	183.96	190.00	1,172,097
06 Aug 26	184.82001 -1.59	186.02	178.75	184.00	1,616,112
05 Aug 26	186.41000 +0.62	192.79	184.11	188.01	2,338,856
04 Aug 26	185.78999 +34.26	191.91	155.86	157.58	3,692,343
03 Aug 26	151.53000 +0.51	156.48	149.68	155.55	1,440,456
31 Jul 26	151.02000 -1.90	152.72	147.45	148.59	1,382,603
30 Jul 26	152.92000 -12.73	159.62	149.02	159.62	2,093,981
29 Jul 26	165.64999 +9.81	167.46	155.93	155.95	1,431,617
28 Jul 26	155.84000 +8.39	159.71	150.23	151.37	1,530,683
27 Jul 26	147.45000 +6.95	151.14	143.20	143.46	1,127,634
24 Jul 26	140.50000 +6.81	141.28	135.65	136.35	1,037,879
23 Jul 26	133.69000 +1.59	134.06	128.78	132.89	1,323,597
22 Jul 26	132.10001 -2.67	136.59	131.60	135.44	913,584
21 Jul 26	134.77000 -6.29	139.83	134.03	136.51	929,793
20 Jul 26	141.06000 +0.87	141.96	135.51	138.00	1,134,929
17 Jul 26	140.19000 -2.70	145.16	138.25	143.62	1,233,540
16 Jul 26	142.89000 +9.13	142.92	135.21	136.24	1,285,555
15 Jul 26	133.75999 +0.79	138.54	133.61	135.10	1,102,035
14 Jul 26	132.97000 -8.34	137.33	132.40	137.31	1,731,540
13 Jul 26	141.31000 +8.07	141.45	135.35	136.68	1,370,903
10 Jul 26	133.24001 +0.55	136.74	132.12	135.71	1,226,567
09 Jul 26	132.69000 -1.99	133.04	128.88	130.63	1,556,941
08 Jul 26	134.67999 -6.12	139.85	134.05	138.69	1,023,679
07 Jul 26	140.80000 +5.69	143.62	138.35	138.75	1,341,995
06 Jul 26	135.11000 -1.21	136.66	133.14	135.85	917,360
02 Jul 26	136.32001 +2.56	138.46	134.39	135.72	985,007
01 Jul 26	133.75999 +4.14	137.09	131.82	131.82	1,389,733
30 Jun 26	129.62000 -3.17	134.13	127.22	134.13	1,217,344
29 Jun 26	132.78999 -2.17	138.82	132.70	137.43	1,256,863
26 Jun 26	134.96001 +8.33	135.61	128.35	129.16	2,118,979
25 Jun 26	126.63000 -3.84	131.73	125.69	129.11	1,350,885
24 Jun 26	130.47000 +1.29	132.41	126.83	126.91	1,390,777
23 Jun 26	129.17999 +3.45	131.36	127.49	129.98	1,386,106
22 Jun 26	125.73000 -1.76	128.63	124.25	126.00	1,609,723
18 Jun 26	127.49000 -6.09	135.40	126.17	130.63	4,227,141
17 Jun 26	133.58000 -8.66	142.37	133.26	141.03	1,523,265
16 Jun 26	142.24001 -0.53	146.50	141.43	143.42	1,259,521
15 Jun 26	142.77000 -5.40	150.31	141.11	147.17	1,743,950
12 Jun 26	148.17000 -0.64	149.01	143.49	146.11	1,139,921
11 Jun 26	148.81000 -6.10	155.48	146.62	152.80	1,249,156
10 Jun 26	154.91000 -2.49	159.02	152.72	154.99	1,098,628
09 Jun 26	157.39999 -2.95	160.94	155.60	157.63	923,073
08 Jun 26	160.35001 -3.67	164.30	159.96	161.56	942,421
05 Jun 26	164.02000 -0.85	171.00	160.03	167.53	1,231,170
04 Jun 26	164.87000 +0.12	171.33	164.14	169.59	1,065,678
03 Jun 26	164.75000 -5.87	169.39	161.81	168.34	1,107,362
02 Jun 26	170.62000 -8.97	175.40	169.26	174.48	1,479,510
01 Jun 26	179.59000 +17.39	180.45	165.04	165.04	2,020,662
29 May 26	162.20000 +1.02	166.26	159.16	162.11	8,482,944
28 May 26	161.17999 +1.21	162.82	158.68	159.15	1,215,831
27 May 26	159.97000 +2.08	162.26	156.49	156.49	952,436
26 May 26	157.89000 -2.12	159.86	155.55	157.64	1,082,292
22 May 26	160.00999 +2.79	162.62	157.52	157.52	1,017,867
21 May 26	157.22000 -1.24	157.63	153.11	156.18	1,157,762
20 May 26	158.46001 +4.32	158.54	147.98	152.07	1,444,135
19 May 26	154.14000 -1.29	164.56	153.98	160.40	1,771,062
18 May 26	155.42999 +9.20	157.00	145.72	146.88	1,545,251
15 May 26	146.23000 +5.58	147.14	141.74	145.07	1,697,394
14 May 26	140.64999 -3.81	146.51	140.56	144.48	1,759,891
13 May 26	144.46001 -8.50	152.02	142.19	152.02	2,172,577
12 May 26	152.96001 -0.84	156.87	152.04	154.57	1,334,456
11 May 26	153.80000 -4.85	160.83	152.01	154.62	1,513,908
08 May 26	158.64999 +0.87	159.95	150.65	155.86	1,204,356
07 May 26	157.78000 +6.73	159.50	153.35	153.35	2,412,034
06 May 26	151.05000 +1.56	153.76	148.88	148.88	2,547,868
05 May 26	149.49001 +1.78	150.75	142.22	145.04	2,969,791
04 May 26	147.71001 +1.31	149.60	144.12	145.74	2,369,899
01 May 26	146.39999 -2.09	154.16	146.29	151.51	1,531,093
30 Apr 26	148.49001 -1.74	150.73	145.86	147.39	1,509,021
29 Apr 26	150.23000 +0.11	151.37	147.50	149.29	846,141
28 Apr 26	150.12000 +1.34	154.66	149.50	151.01	1,333,720
27 Apr 26	148.78000 -1.77	152.36	146.18	147.60	1,070,368
24 Apr 26	150.55000 +1.95	150.66	146.91	147.27	993,506
23 Apr 26	148.60001 -8.49	152.69	145.10	152.69	1,470,174
22 Apr 26	157.09000 -1.88	161.11	154.64	159.68	849,091
21 Apr 26	158.97000 +2.74	161.61	155.46	156.82	1,168,031
20 Apr 26	156.23000 +1.61	157.84	153.56	154.78	1,162,908
17 Apr 26	154.62000 -0.91	157.95	152.79	155.91	1,423,235
16 Apr 26	155.53000 +3.14	158.00	153.60	155.74	1,068,481
15 Apr 26	152.39000 +3.29	154.51	150.32	151.40	1,259,474
14 Apr 26	149.10001 -5.12	157.35	148.33	156.27	1,321,070
13 Apr 26	154.22000 +10.50	154.61	145.10	145.10	1,615,212
10 Apr 26	143.72000 -4.30	148.00	141.76	147.32	1,585,320
09 Apr 26	148.02000 -1.38	148.99	144.04	148.50	1,346,960
08 Apr 26	149.39999 +0.73	154.74	148.44	152.01	1,642,315
07 Apr 26	148.67000 -7.14	155.43	148.16	154.69	2,069,755
06 Apr 26	155.81000 -2.04	157.73	155.07	157.68	949,837
02 Apr 26	157.85001 +3.06	161.00	152.50	155.72	865,180
01 Apr 26	154.78999 -3.55	158.48	151.25	157.69	1,432,091
31 Mar 26	158.34000 -0.80	162.52	154.87	160.15	1,038,129
30 Mar 26	159.14000 +3.72	161.38	155.69	156.58	1,145,742
27 Mar 26	155.42000 -1.18	155.82	148.79	153.90	1,797,407
26 Mar 26	156.60001 +6.37	156.99	149.59	150.14	1,259,576
25 Mar 26	150.23000 -1.15	154.75	144.22	153.60	1,404,355
24 Mar 26	151.38000 -11.21	161.55	151.25	160.30	1,494,524
23 Mar 26	162.59000 +1.18	165.00	158.48	164.02	1,523,142
20 Mar 26	161.41000 +2.15	161.60	154.82	156.47	3,309,437
19 Mar 26	159.25999 +1.14	165.04	156.48	157.95	1,268,107
18 Mar 26	158.12000 -3.87	161.75	156.91	160.59	1,164,282
17 Mar 26	161.99001 +1.74	166.29	159.01	161.00	1,055,369
16 Mar 26	160.25000 -6.49	166.80	160.10	166.43	1,506,737
13 Mar 26	166.74001 +6.15	167.77	161.93	162.29	1,882,202
12 Mar 26	160.59000 +0.20	167.66	160.45	161.51	1,998,949
11 Mar 26	160.39000 +1.33	162.25	157.77	160.03	1,347,639
10 Mar 26	159.06000 -7.33	166.60	154.97	164.96	1,835,214
09 Mar 26	166.39000 -2.61	168.99	161.20	167.81	1,603,421
06 Mar 26	169.00000 -1.98	172.05	165.53	168.98	1,296,150
05 Mar 26	170.98000 +4.08	172.23	166.53	166.96	1,910,876
04 Mar 26	166.89999 +2.12	167.58	161.00	163.87	1,009,202
03 Mar 26	164.78000 +5.51	165.50	155.09	156.34	1,326,493
02 Mar 26	159.27000 +2.07	159.77	153.84	154.06	1,366,820
27 Feb 26	157.20000 +1.40	157.33	148.79	152.72	2,140,384
26 Feb 26	155.80000 +6.46	162.10	151.12	151.86	2,433,072
25 Feb 26	149.34000 +2.00	150.36	143.55	147.00	1,649,955
24 Feb 26	147.34000 +2.37	151.92	144.90	145.71	1,785,211
23 Feb 26	144.97000 -8.76	153.27	144.29	151.77	1,855,919
20 Feb 26	153.73000 -3.21	159.81	153.27	155.92	1,375,796
19 Feb 26	156.94000 -4.31	162.36	155.71	160.94	1,210,574
18 Feb 26	161.25000 +4.95	162.26	156.47	158.18	1,413,713
17 Feb 26	156.30000 -2.28	159.53	151.00	156.00	1,776,412
13 Feb 26	158.58000 +4.95	158.84	153.46	154.44	1,616,604
12 Feb 26	153.63000 -7.90	163.25	152.63	162.20	2,342,758
11 Feb 26	161.53000 +1.64	161.64	156.33	159.09	1,974,027
10 Feb 26	159.89000 +0.14	164.47	157.00	159.75	2,495,083
09 Feb 26	159.75000 +3.42	161.20	155.12	155.61	1,793,538
06 Feb 26	156.33000 +4.30	158.24	151.85	151.85	2,314,795
05 Feb 26	152.03000 -5.80	157.61	150.27	155.21	3,519,718
04 Feb 26	157.83000 -2.33	161.62	149.00	157.18	3,660,191
03 Feb 26	160.16000 -42.24	162.00	139.18	147.94	7,308,867
02 Feb 26	202.39999 -7.21	211.01	201.78	210.51	2,442,639
30 Jan 26	209.61000 -3.09	214.57	207.01	212.60	1,707,017
29 Jan 26	212.70000 -13.28	226.63	210.10	224.81	1,628,011
28 Jan 26	225.98000 -6.02	234.25	224.63	233.22	993,970
27 Jan 26	232.00000 -4.58	235.77	229.15	235.77	944,674
26 Jan 26	236.58000 +4.82	237.09	230.88	233.21	663,156
23 Jan 26	231.75999 -5.36	239.25	230.68	236.43	716,760
22 Jan 26	237.12000 +4.68	238.56	233.61	233.61	830,944
21 Jan 26	232.44000 +10.61	233.39	221.98	221.98	1,253,510
20 Jan 26	221.83000 -8.84	230.27	221.16	227.50	1,616,962
16 Jan 26	230.67000 +0.29	233.07	226.50	231.87	899,368
15 Jan 26	230.38000 -8.55	239.45	227.74	239.01	1,337,848
14 Jan 26	238.92999 +3.14	242.89	235.85	236.33	651,610
13 Jan 26	235.78999 -6.51	243.13	231.99	241.66	859,702
12 Jan 26	242.30000 -5.72	248.95	241.63	248.71	796,825
09 Jan 26	248.02000 +1.21	252.63	247.78	249.38	608,458
08 Jan 26	246.81000 +1.14	249.94	243.53	243.78	578,230
07 Jan 26	245.67000 +0.89	247.64	241.82	244.90	876,647
06 Jan 26	244.78000 +5.41	246.57	238.17	239.60	903,334
05 Jan 26	239.37000 +2.34	245.88	235.00	235.61	984,764
02 Jan 26	237.03000 -15.25	252.28	236.89	250.39	910,181
31 Dec 25	252.28000 -2.31	255.64	251.66	252.75	559,603
30 Dec 25	254.59000 +0.79	255.50	250.90	252.12	672,055
29 Dec 25	253.80000 +1.19	255.51	251.48	251.68	525,269
26 Dec 25	252.61000 +1.43	252.71	250.34	251.76	537,443
24 Dec 25	251.17999 +0.80	254.41	248.56	249.77	342,084
23 Dec 25	250.38000 -0.08	251.92	248.63	250.79	730,273
22 Dec 25	250.46001 -0.30	253.70	249.64	251.00	634,897
19 Dec 25	250.75999 +1.19	253.52	246.85	250.15	3,274,978
18 Dec 25	249.57001 -1.72	254.53	246.18	252.05	1,170,071
17 Dec 25	251.28999 +3.95	256.89	246.43	246.77	1,174,149
16 Dec 25	247.34000 +0.99	248.45	244.65	247.23	1,214,528
15 Dec 25	246.35001 +12.46	246.85	237.21	237.30	1,502,710
12 Dec 25	233.89000 +1.23	235.71	232.08	233.67	888,847
11 Dec 25	232.66000 +1.78	235.50	229.20	230.87	654,691
10 Dec 25	230.88000 +1.50	232.48	225.24	228.67	862,645
09 Dec 25	229.38000 +2.10	232.18	226.07	226.50	735,729
08 Dec 25	227.28000 -2.49	229.01	225.80	229.01	1,175,549
05 Dec 25	229.77000 -2.33	233.81	228.49	231.40	656,933
04 Dec 25	232.10001 +0.19	235.74	230.39	233.87	663,656
03 Dec 25	231.91000 +3.29	232.43	227.66	228.66	714,180
02 Dec 25	228.62000 -2.16	230.60	226.96	230.55	1,089,968
01 Dec 25	230.78000 -1.96	235.00	230.20	231.77	966,734
28 Nov 25	232.74001 +1.49	233.63	230.61	230.80	420,872
26 Nov 25	231.25000 -4.13	236.04	230.88	234.88	636,895
25 Nov 25	235.38000 +5.14	236.11	229.48	229.48	742,694
24 Nov 25	230.24001 -3.94	234.76	227.03	233.86	1,762,054
21 Nov 25	234.17999 +10.05	240.24	223.07	223.55	1,469,156
20 Nov 25	224.13000 -1.76	228.45	222.60	227.14	885,426
19 Nov 25	225.89000 -0.43	228.32	222.85	226.36	815,408
18 Nov 25	226.32001 -0.57	227.91	223.02	225.00	967,821
17 Nov 25	226.89000 -4.14	230.90	225.53	230.05	731,067
14 Nov 25	231.03000 +0.86	233.59	229.41	230.81	772,667
13 Nov 25	230.17000 +0.04	234.10	225.65	228.29	1,001,042
12 Nov 25	230.13000 -1.41	233.89	229.80	231.75	722,159
11 Nov 25	231.53999 +2.90	232.65	225.29	227.74	663,354
10 Nov 25	228.64000 -1.93	231.71	226.17	230.91	861,935
07 Nov 25	230.57001 +4.13	230.68	222.73	224.88	771,510
06 Nov 25	226.44000 -10.68	238.73	222.54	237.64	1,086,977
05 Nov 25	237.12000 +9.95	237.46	224.86	228.97	1,316,304
04 Nov 25	227.17000 -18.75	253.54	223.23	252.37	1,860,438
03 Nov 25	245.92000 -2.42	248.69	241.80	248.69	1,287,783
31 Oct 25	248.34000 -0.06	249.38	244.50	247.02	865,705
30 Oct 25	248.39999 -1.34	253.00	247.60	249.01	622,047
29 Oct 25	249.74001 -2.96	255.00	247.24	253.09	1,136,863
28 Oct 25	252.70000 -2.88	256.17	252.23	253.71	1,046,136
27 Oct 25	255.58000 +5.37	257.69	251.36	252.29	777,018
24 Oct 25	250.21001 -0.71	253.68	249.93	253.46	542,798
23 Oct 25	250.92000 -0.11	251.84	246.66	250.02	948,469
22 Oct 25	251.03000 -7.14	257.28	250.91	253.64	1,108,240
21 Oct 25	258.17001 +18.69	261.10	239.62	241.06	1,314,989
20 Oct 25	239.48000 +3.75	240.39	236.15	237.99	715,186
17 Oct 25	235.73000 -0.45	238.75	234.00	236.50	2,214,894
16 Oct 25	236.17999 -0.61	242.27	234.71	239.13	881,312
15 Oct 25	236.78999 -9.94	247.70	234.41	246.86	899,177
14 Oct 25	246.73000 +1.37	249.45	241.36	243.29	725,918
13 Oct 25	245.36000 +5.91	245.95	237.14	242.25	767,336
10 Oct 25	239.45000 -5.05	247.16	239.44	246.24	873,556
09 Oct 25	244.50000 +0.51	249.19	242.98	244.01	766,006
08 Oct 25	243.99001 -1.28	248.75	242.11	247.19	1,364,684
07 Oct 25	245.27000 -11.16	259.28	245.01	259.28	1,401,483
06 Oct 25	256.42999 -0.77	260.67	255.00	258.93	1,067,340
03 Oct 25	257.20001 -0.03	261.84	255.28	257.63	1,089,129
02 Oct 25	257.23001 +6.23	258.20	250.24	251.44	1,239,854
01 Oct 25	251.00000 -11.87	264.90	242.26	261.90	2,604,873
30 Sep 25	262.87000 +1.68	265.00	258.46	260.21	2,271,833
29 Sep 25	261.19000 -2.90	265.62	260.75	265.62	1,257,259
26 Sep 25	264.09000 +1.69	265.85	260.92	261.86	1,305,935
25 Sep 25	262.39999 -0.42	263.06	257.17	260.83	1,898,050
24 Sep 25	262.82001 +4.84	263.42	256.68	258.28	1,418,806
23 Sep 25	257.98001 -2.15	261.85	255.57	260.01	1,454,892
22 Sep 25	260.13000 +3.74	262.31	253.96	253.96	1,762,575
19 Sep 25	256.39001 +3.37	257.33	252.50	253.87	4,272,585
18 Sep 25	253.02000 -0.90	257.49	251.30	256.50	2,187,607
17 Sep 25	253.92000 +3.04	256.60	251.15	251.73	1,389,212
16 Sep 25	250.88000 +3.99	251.87	244.99	246.24	2,020,978
15 Sep 25	246.89000 -0.44	253.30	246.59	251.50	2,546,276
12 Sep 25	247.33000 +6.21	247.84	242.91	244.66	2,214,246
11 Sep 25	241.12000 +8.53	242.00	233.00	233.84	1,370,851
10 Sep 25	232.59000 -13.69	245.42	231.33	244.93	1,259,992
09 Sep 25	246.28000 +0.02	246.60	241.58	244.21	1,008,028
08 Sep 25	246.25999 +0.35	247.48	239.76	245.76	1,420,549
05 Sep 25	245.91000 +9.18	246.07	237.47	237.88	1,304,556
04 Sep 25	236.73000 -10.85	246.80	236.29	246.80	1,251,115
03 Sep 25	247.58000 -3.33	250.19	245.06	249.50	974,341
02 Sep 25	250.91000 -0.28	251.07	247.20	248.26	1,057,605
29 Aug 25	251.19000 +3.46	251.36	247.05	247.68	920,293
28 Aug 25	247.73000 +1.37	248.56	245.15	247.24	881,784
27 Aug 25	246.36000 +3.23	246.38	242.47	242.62	1,037,932
26 Aug 25	243.13000 +1.66	244.23	241.05	241.05	2,532,946
25 Aug 25	241.47000 -8.43	249.50	241.20	249.50	1,209,999
22 Aug 25	249.89999 +5.24	252.13	245.04	246.41	1,274,248
21 Aug 25	244.66000 +0.46	247.38	242.31	243.72	1,722,805
20 Aug 25	244.20000 +1.32	248.79	242.54	243.18	1,301,112
19 Aug 25	242.88000 +3.94	248.14	239.65	240.00	1,511,874
18 Aug 25	238.94000 +0.25	242.20	237.66	239.71	1,927,044
15 Aug 25	238.69000 -4.38	245.03	238.63	243.26	1,602,722
14 Aug 25	243.07001 +0.41	244.70	237.81	240.83	1,982,703
13 Aug 25	242.66000 +13.27	242.69	229.62	230.00	1,678,205
12 Aug 25	229.39000 +3.41	229.67	223.65	226.12	1,585,028
11 Aug 25	225.98000 -3.02	235.40	225.78	228.11	2,008,886
08 Aug 25	229.00000 -0.69	233.10	227.14	230.07	2,105,657
07 Aug 25	229.69000 -14.02	246.92	228.90	246.92	2,913,771
06 Aug 25	243.71001 -0.22	250.50	240.58	244.00	2,574,601
05 Aug 25	243.92999 -92.78	247.99	231.00	242.49	4,541,162
04 Aug 25	336.70999 +8.17	337.29	330.04	331.00	1,619,687
01 Aug 25	328.54001 -10.11	335.83	326.93	334.66	1,286,153
31 Jul 25	338.64999 -5.15	345.50	337.40	343.25	897,841
30 Jul 25	343.79999 -6.60	352.08	342.00	350.62	709,600
29 Jul 25	350.39999 -2.07	353.77	348.64	353.71	865,249
28 Jul 25	352.47000 -4.17	357.33	352.47	356.74	617,919
25 Jul 25	356.64001 +0.50	359.36	354.24	356.01	753,850
24 Jul 25	356.14001 -1.84	358.22	353.72	355.00	516,634
23 Jul 25	357.98001 +1.46	360.02	354.27	358.40	770,416
22 Jul 25	356.51999 +3.42	360.49	353.57	354.95	1,168,994
21 Jul 25	353.10001 -2.30	357.00	352.29	356.64	952,999
18 Jul 25	355.39999 -6.01	361.20	352.64	361.20	1,318,630
17 Jul 25	361.41000 -2.17	368.73	352.37	363.35	1,036,318
16 Jul 25	363.57999 +3.71	363.58	356.70	360.51	1,425,901
15 Jul 25	359.87000 -13.41	374.90	358.50	374.77	1,099,709
14 Jul 25	373.28000 -1.12	375.84	370.69	373.50	1,095,055
11 Jul 25	374.39999 -13.38	386.05	373.87	385.25	817,866
10 Jul 25	387.78000 -6.66	394.09	386.75	392.61	809,174
09 Jul 25	394.44000 -4.71	401.60	391.23	399.35	626,121
08 Jul 25	399.14999 -0.58	403.95	398.49	400.05	449,172
07 Jul 25	399.73001 -0.55	401.90	395.00	398.07	786,479
03 Jul 25	400.28000 +4.84	402.25	395.17	398.07	341,174
02 Jul 25	395.44000 -11.26	407.23	392.18	405.16	816,328
01 Jul 25	406.70001 +2.48	409.76	401.46	403.54	1,298,047
30 Jun 25	404.22000 +1.46	406.58	402.12	404.11	957,682
27 Jun 25	402.76001 -1.84	408.56	400.01	403.68	1,040,422
26 Jun 25	404.60001 +1.96	404.96	398.46	404.69	897,467
25 Jun 25	402.64001 +2.25	404.31	397.38	403.14	832,236
24 Jun 25	400.39001 +1.89	402.30	395.26	400.89	935,947
23 Jun 25	398.50000 +5.56	398.52	390.71	394.01	1,715,873
20 Jun 25	392.94000 -6.43	401.25	390.16	399.47	1,951,484
18 Jun 25	399.37000 -5.31	406.64	398.84	404.24	712,192
17 Jun 25	404.67999 -4.44	409.95	404.00	406.84	459,979
16 Jun 25	409.12000 +4.15	409.98	405.77	408.60	680,457
13 Jun 25	404.97000 -8.62	413.26	404.51	409.07	558,765
12 Jun 25	413.59000 +0.09	416.74	410.92	412.20	1,023,661
11 Jun 25	413.50000 -8.98	424.86	411.59	421.15	1,042,082
10 Jun 25	422.48001 +0.95	430.19	419.86	423.06	913,241
09 Jun 25	421.53000 -1.02	426.29	420.33	423.73	509,133
06 Jun 25	422.54999 +1.29	425.27	416.97	423.34	863,326
05 Jun 25	421.26001 -4.36	425.96	419.67	425.96	672,211
04 Jun 25	425.62000 -6.61	433.43	424.87	433.43	756,148
03 Jun 25	432.23001 +2.37	432.82	424.44	428.11	595,276
02 Jun 25	429.85999 -6.56	434.12	424.72	432.27	583,312
30 May 25	436.42001 +0.85	437.42	430.04	435.89	2,049,055
29 May 25	435.57001 +0.39	437.84	431.80	436.36	743,504
28 May 25	435.17999 -9.68	445.50	434.67	444.47	468,980
27 May 25	444.85999 +6.50	446.32	443.15	443.92	426,588
23 May 25	438.35999 -5.30	441.14	436.86	439.13	440,448
22 May 25	443.66000 +0.75	447.08	442.18	443.49	461,989
21 May 25	442.91000 -4.99	450.60	442.90	443.63	495,038
20 May 25	447.89999 -1.62	449.87	445.51	448.30	328,189
19 May 25	449.51999 +1.23	450.25	441.08	444.94	298,624
16 May 25	448.29001 +1.80	448.83	443.57	446.23	407,128
15 May 25	446.48999 +0.39	449.10	443.55	446.11	568,931
14 May 25	446.10001 -2.60	449.29	443.89	449.00	450,613
13 May 25	448.70001 +1.75	451.73	444.60	445.91	531,454
12 May 25	446.95001 +14.45	447.41	440.46	443.06	511,589
09 May 25	432.50000 -4.93	438.33	430.93	437.43	415,520
08 May 25	437.42999 -0.42	443.44	435.43	440.16	437,591
07 May 25	437.85001 +4.93	442.55	432.18	433.25	667,992
06 May 25	432.92001 +5.94	439.17	409.98	417.55	962,251
05 May 25	426.98001 -0.51	431.05	425.40	426.36	657,377
02 May 25	427.48999 +7.89	431.15	425.74	425.89	398,244
01 May 25	419.60001 -1.48	425.52	419.35	421.63	549,205
30 Apr 25	421.07999 +0.49	421.64	411.29	416.39	682,971
29 Apr 25	420.59000 +4.78	422.15	416.09	416.09	356,260
28 Apr 25	415.81000 -0.28	418.31	410.93	416.00	560,977
25 Apr 25	416.09000 -1.76	417.80	411.20	415.84	714,459
24 Apr 25	417.85001 +11.36	418.59	406.26	406.38	574,828
23 Apr 25	406.48999 +6.18	420.20	404.55	412.31	433,568
22 Apr 25	400.31000 +7.84	401.96	395.60	396.11	386,380
21 Apr 25	392.47000 -9.18	399.82	386.66	399.82	450,824
17 Apr 25	401.64999 -0.64	407.06	400.97	403.40	443,411
16 Apr 25	402.29001 -1.32	408.24	398.08	401.74	460,758
15 Apr 25	403.60999 -4.35	410.72	402.41	406.40	508,424
14 Apr 25	407.95999 +8.08	410.81	402.69	405.17	518,344
11 Apr 25	399.88000 +7.85	402.32	388.98	397.59	537,808
10 Apr 25	392.03000 -14.10	396.99	382.58	394.08	604,367
09 Apr 25	406.13000 +28.63	407.15	367.58	373.41	1,549,727
08 Apr 25	377.50000 -5.07	397.33	370.49	391.98	904,168
07 Apr 25	382.57001 -0.67	391.99	366.05	374.09	1,232,159
04 Apr 25	383.23999 -21.71	398.52	382.23	396.04	995,588
03 Apr 25	404.95001 -19.42	413.15	402.30	410.93	888,151
02 Apr 25	424.37000 +10.65	425.14	410.78	411.74	1,373,593
01 Apr 25	413.72000 -6.02	422.05	409.00	416.85	1,236,931
31 Mar 25	419.73999 +1.49	422.20	412.14	415.54	858,006
28 Mar 25	418.25000 -6.64	430.99	416.99	423.66	661,563
27 Mar 25	424.89001 -1.88	428.14	419.41	425.25	559,320
26 Mar 25	426.76999 +5.01	428.61	420.06	422.61	744,236
25 Mar 25	421.76001 -8.03	429.30	414.05	428.68	1,382,993
24 Mar 25	429.79001 -0.59	437.26	429.28	437.26	685,613
21 Mar 25	430.38000 +11.61	435.91	409.50	417.19	1,791,108
20 Mar 25	418.76999 -30.66	445.73	412.68	444.66	1,680,354
19 Mar 25	449.42999 +1.65	452.90	442.20	451.01	1,095,429
18 Mar 25	447.78000 -13.92	460.68	444.76	460.68	1,519,516
17 Mar 25	461.70001 +4.29	464.87	457.11	459.27	691,796
14 Mar 25	457.41000 +5.35	458.35	451.76	453.74	468,806
13 Mar 25	452.06000 -7.68	459.70	447.48	457.60	450,529
12 Mar 25	459.73999 -6.56	470.37	458.57	469.73	353,780
11 Mar 25	466.29999 -5.31	471.68	460.41	471.22	470,067
10 Mar 25	471.60999 -10.49	476.35	469.98	475.69	551,856
07 Mar 25	482.10001 -0.98	485.33	467.91	480.03	562,537
06 Mar 25	483.07999 -7.19	490.13	478.35	483.31	518,357
05 Mar 25	490.26999 +8.21	490.84	481.09	481.49	527,432
04 Mar 25	482.06000 -9.07	492.06	479.40	489.44	660,022
03 Mar 25	491.13000 -7.19	499.72	487.84	498.50	511,938
28 Feb 25	498.32001 +6.93	499.01	486.65	492.19	492,196
27 Feb 25	491.39001 -6.78	500.20	490.77	497.00	335,862
26 Feb 25	498.17001 -4.90	507.79	497.50	500.32	351,586
25 Feb 25	503.07001 +5.51	505.78	497.77	499.21	548,803
24 Feb 25	497.56000 +9.66	501.12	487.93	489.64	690,425
21 Feb 25	487.89999 -15.26	503.25	485.86	503.25	522,408
20 Feb 25	503.16000 -12.85	513.42	502.54	512.91	441,841
19 Feb 25	516.01001 +2.86	517.06	509.15	510.68	386,392
18 Feb 25	513.15002 -1.52	514.33	507.30	513.62	417,145
14 Feb 25	514.66998 -2.50	519.37	512.97	516.38	353,471
13 Feb 25	517.16998 +3.40	518.48	510.79	515.78	502,360
12 Feb 25	513.77002 -8.35	518.03	510.26	516.71	503,462
11 Feb 25	522.12000 -6.75	529.13	518.23	525.08	470,515
10 Feb 25	528.87000 -0.42	534.49	526.49	532.20	649,871
07 Feb 25	529.28998 -5.16	535.94	525.72	535.55	369,573
06 Feb 25	534.45001 -6.66	544.93	529.79	542.90	492,351
05 Feb 25	541.10999 -6.05	546.21	534.30	541.76	629,392
04 Feb 25	547.15997 -0.64	584.01	541.45	574.84	923,649
03 Feb 25	547.79999 +4.97	551.45	533.71	536.56	561,262
31 Jan 25	542.83002 -5.55	550.45	540.25	547.05	508,167
30 Jan 25	548.38000 +10.39	552.14	542.39	545.50	437,722
29 Jan 25	537.98999 -4.55	542.31	535.59	541.00	325,005
28 Jan 25	542.53998 +5.49	544.34	533.64	537.91	403,519
27 Jan 25	537.04999 +8.52	537.84	522.35	522.35	411,481
24 Jan 25	528.53003 +3.78	530.10	519.88	520.47	372,254
23 Jan 25	524.75000 -0.07	526.01	518.40	525.00	341,188
22 Jan 25	524.82001 +0.03	529.58	520.92	525.72	503,149
21 Jan 25	524.78998 +9.09	528.65	517.07	519.22	469,318
17 Jan 25	515.70001 +3.64	517.63	512.05	516.67	962,469
16 Jan 25	512.06000 +2.78	513.43	505.70	508.94	350,403
15 Jan 25	509.28000 +9.48	511.86	505.74	507.23	499,624
14 Jan 25	499.79999 +6.67	500.62	494.73	495.42	413,870
13 Jan 25	493.13000 +4.13	493.68	483.71	485.05	389,045
10 Jan 25	489.00000 -6.44	494.39	483.53	492.69	468,862
08 Jan 25	495.44000 +3.96	495.56	488.40	493.53	397,809
07 Jan 25	491.48001 -0.24	493.61	486.91	493.33	459,831
06 Jan 25	491.72000 +5.75	491.88	486.17	487.11	443,701
03 Jan 25	485.97000 +2.67	487.01	481.38	486.00	300,778
02 Jan 25	483.29999 -1.17	489.91	480.20	487.19	384,625
31 Dec 24	484.47000 -0.98	487.22	482.31	486.80	239,254
30 Dec 24	485.45001 -1.51	487.49	478.15	481.33	315,885
27 Dec 24	486.95999 -2.26	489.69	483.57	487.84	229,063
26 Dec 24	489.22000 -0.74	491.27	486.42	488.29	194,463
24 Dec 24	489.95999 +2.74	492.99	485.93	488.21	151,796
23 Dec 24	487.22000 -4.03	489.27	480.50	488.89	402,963
20 Dec 24	491.25000 +10.03	491.36	474.87	476.97	1,382,265
19 Dec 24	481.22000 -0.55	491.16	480.87	487.34	454,001
18 Dec 24	481.76999 -15.65	501.01	481.34	499.74	402,489
17 Dec 24	497.42001 -5.16	507.58	496.44	502.07	683,401
16 Dec 24	502.57999 -5.88	512.87	501.28	510.88	391,771
13 Dec 24	508.45999 -5.67	519.39	506.00	514.00	239,117
12 Dec 24	514.13000 -4.41	519.96	513.74	519.29	295,155
11 Dec 24	518.53998 +5.89	521.48	514.40	516.02	253,582
10 Dec 24	512.65002 -1.79	516.53	505.24	511.11	393,531
09 Dec 24	514.44000 -2.93	519.27	510.16	519.27	481,495
06 Dec 24	517.37000 +0.77	524.55	516.30	518.26	341,476
05 Dec 24	516.59998 -5.93	521.48	516.26	519.40	290,681
04 Dec 24	522.53003 +6.87	524.45	515.85	517.25	447,420
03 Dec 24	515.65997 -1.34	516.63	512.42	515.00	506,897
02 Dec 24	517.00000 -0.93	521.73	516.17	517.86	409,778
29 Nov 24	517.92999 -1.30	521.98	517.60	519.28	224,958
27 Nov 24	519.22998 -3.77	524.66	518.78	523.68	326,537
26 Nov 24	523.00000 +4.03	528.22	518.92	520.20	542,133
25 Nov 24	518.96997 -0.81	525.86	518.30	522.47	774,239
22 Nov 24	519.78003 +0.54	526.85	516.41	519.79	411,215
21 Nov 24	519.23999 +1.24	523.70	516.44	520.19	520,954
20 Nov 24	518.00000 +0.27	519.32	513.85	517.43	456,783
19 Nov 24	517.72998 -3.00	519.45	514.63	514.70	377,180
18 Nov 24	520.72998 -2.13	526.82	518.25	520.93	349,536
15 Nov 24	522.85999 -14.24	535.92	522.47	528.61	456,111
14 Nov 24	537.09998 -14.70	555.10	532.60	552.49	394,054
13 Nov 24	551.79999 +1.14	555.97	546.24	548.65	403,172
12 Nov 24	550.65997 +1.70	553.46	547.22	550.58	334,609
11 Nov 24	548.96002 +1.56	559.00	548.29	551.17	255,423
08 Nov 24	547.40002 +6.65	552.33	539.66	541.48	460,778
07 Nov 24	540.75000 +3.85	542.00	532.91	539.24	264,918
06 Nov 24	536.90002 +23.42	542.13	524.37	542.13	485,662
05 Nov 24	513.47998 +8.42	522.68	501.00	510.20	697,539
04 Nov 24	505.06000 +1.37	508.58	500.68	503.00	463,018
01 Nov 24	503.69000 +1.19	509.21	500.65	502.89	424,004
31 Oct 24	502.50000 -15.45	518.20	502.36	512.21	378,090
30 Oct 24	517.95001 -0.30	523.43	517.15	520.23	274,657
29 Oct 24	518.25000 +3.58	520.32	513.97	513.97	230,027
28 Oct 24	514.66998 +1.31	519.53	512.71	518.14	175,698
25 Oct 24	513.35999 -4.59	521.41	512.35	519.49	144,906
24 Oct 24	517.95001 -2.90	521.69	516.28	521.04	184,579
23 Oct 24	520.84998 -2.91	525.82	518.27	521.43	204,189
22 Oct 24	523.76001 -7.59	527.31	522.89	526.18	200,415
21 Oct 24	531.34998 +0.26	533.00	527.67	530.64	123,404
18 Oct 24	531.09003 -1.18	534.66	529.03	533.72	198,202
17 Oct 24	532.27002 +1.21	535.29	530.91	532.42	165,773
16 Oct 24	531.06000 +1.02	532.18	527.31	527.31	172,711
15 Oct 24	530.03998 +2.74	534.80	527.86	530.00	205,830
14 Oct 24	527.29999 +6.08	529.22	523.87	524.57	204,001
11 Oct 24	521.21997 +2.50	524.77	516.84	520.67	248,303
10 Oct 24	518.71997 -1.96	522.00	515.75	518.52	247,157
09 Oct 24	520.67999 +7.03	521.35	515.06	515.06	167,036
08 Oct 24	513.65002 +3.84	515.68	510.48	510.48	226,747
07 Oct 24	509.81000 -3.90	513.71	508.37	511.51	154,088
04 Oct 24	513.71002 +5.42	514.34	508.57	512.31	271,058
03 Oct 24	508.29001 +1.01	508.77	503.78	506.36	164,017
02 Oct 24	507.28000 +6.05	508.40	496.26	499.04	163,489
01 Oct 24	501.23001 -5.53	507.17	498.15	507.17	362,046
30 Sep 24	506.76001 -2.18	508.07	501.83	508.07	455,360
27 Sep 24	508.94000 -7.53	517.42	506.34	517.21	255,830
26 Sep 24	516.46997 +5.39	521.64	512.03	517.41	265,535
25 Sep 24	511.07999 +0.14	512.33	504.38	512.33	309,588
24 Sep 24	510.94000 -5.44	516.38	507.02	516.38	224,619
23 Sep 24	516.38000 +2.79	516.81	510.07	515.00	194,722
20 Sep 24	513.59003 +0.17	515.40	506.64	511.80	704,621
19 Sep 24	513.41998 +6.93	517.48	510.71	517.48	210,016
18 Sep 24	506.48999 -0.86	513.09	503.72	509.89	282,973
17 Sep 24	507.35001 -2.73	511.32	505.14	508.06	210,562
16 Sep 24	510.07999 -0.48	515.09	507.96	512.70	249,132
13 Sep 24	510.56000 +4.89	510.98	503.11	506.04	202,148
12 Sep 24	505.67001 +5.90	507.52	494.35	496.69	404,422
11 Sep 24	499.76999 +0.20	500.71	483.99	498.67	307,849
10 Sep 24	499.57001 +6.74	500.43	494.35	496.05	255,034
09 Sep 24	492.82999 +9.15	492.99	484.16	488.12	292,860
06 Sep 24	483.67999 +0.22	491.35	479.49	487.17	354,546
05 Sep 24	483.45999 -3.26	486.28	480.45	485.25	218,987
04 Sep 24	486.72000 +4.89	487.59	479.42	480.33	219,714
03 Sep 24	481.82999 -10.13	499.20	477.83	491.43	332,392
30 Aug 24	491.95999 +6.08	492.04	481.67	487.71	396,204
29 Aug 24	485.88000 +4.32	491.46	481.15	483.99	311,606
28 Aug 24	481.56000 -4.21	488.88	478.81	486.41	178,684
27 Aug 24	485.76999 +3.46	486.76	478.90	481.15	204,113
26 Aug 24	482.31000 +1.45	484.86	481.24	481.54	122,705
23 Aug 24	480.85999 +3.47	483.76	478.74	480.08	162,019
22 Aug 24	477.39001 -3.78	482.01	476.68	481.94	174,191
21 Aug 24	481.17001 -2.69	483.84	477.26	483.84	307,218
20 Aug 24	483.85999 -1.14	487.66	477.62	484.62	291,937
19 Aug 24	485.00000 +2.30	485.14	480.26	482.29	296,128
16 Aug 24	482.70001 -1.41	484.61	479.67	482.89	272,063
15 Aug 24	484.10999 +5.44	485.82	480.05	481.99	250,816
14 Aug 24	478.67001 -1.15	481.31	474.94	479.17	477,303
13 Aug 24	479.82001 +4.22	481.49	472.13	472.22	267,397
12 Aug 24	475.60001 -5.07	480.55	473.74	479.78	187,627
09 Aug 24	480.67001 +1.67	482.52	475.90	478.12	178,236
08 Aug 24	479.00000 +11.74	479.34	467.83	469.99	289,405
07 Aug 24	467.26001 -5.81	481.76	466.82	477.48	260,298
06 Aug 24	473.07001 +15.60	478.12	460.70	460.70	429,803
05 Aug 24	457.47000 -21.82	476.03	456.97	476.03	484,447
02 Aug 24	479.29001 -13.98	488.73	473.85	487.65	357,214
01 Aug 24	493.26999 -7.92	503.05	491.20	499.82	427,609
31 Jul 24	501.19000 +2.42	509.15	497.62	499.11	707,611
30 Jul 24	498.76999 +27.93	506.15	478.97	482.01	997,461
29 Jul 24	470.84000 -0.08	476.48	469.32	474.17	476,603
26 Jul 24	470.92001 +8.93	472.14	460.19	463.00	421,053
25 Jul 24	461.98999 +4.57	474.55	457.81	459.30	395,209
24 Jul 24	457.42001 -10.08	465.97	457.10	462.89	372,172
23 Jul 24	467.50000 -4.19	475.00	467.35	474.23	487,941
22 Jul 24	471.69000 +13.14	472.04	460.86	461.43	342,468
19 Jul 24	458.54999 -0.72	464.92	457.17	461.88	242,952
18 Jul 24	459.26999 -0.53	465.21	456.79	459.24	227,093
17 Jul 24	459.79999 -6.30	466.39	459.80	463.32	226,589
16 Jul 24	466.10001 +11.08	466.46	457.01	457.19	283,721
15 Jul 24	455.01999 -0.36	459.64	453.65	455.38	220,982
12 Jul 24	455.38000 +7.76	458.18	448.90	450.50	250,533
11 Jul 24	447.62000 -0.89	454.71	446.41	450.59	470,358
10 Jul 24	448.51001 +0.42	449.36	438.52	447.95	353,871
09 Jul 24	448.09000 -1.05	452.80	446.06	449.77	380,766
08 Jul 24	449.14001 -2.87	452.90	448.09	451.75	301,441
05 Jul 24	452.01001 +4.26	452.66	444.01	447.50	242,177
03 Jul 24	447.75000 +1.63	449.17	442.31	445.71	232,176
02 Jul 24	446.12000 +4.80	448.49	441.36	441.36	238,429
01 Jul 24	441.32001 -7.74	451.02	440.29	450.91	381,291
28 Jun 24	449.06000 +4.29	450.42	445.11	445.11	719,010
27 Jun 24	444.76999 -1.73	448.81	443.20	446.68	285,958
26 Jun 24	446.50000 -3.41	449.09	443.67	447.23	286,714
25 Jun 24	449.91000 -1.18	452.83	447.27	452.25	327,775
24 Jun 24	451.09000 -1.04	453.35	448.34	451.79	303,125
21 Jun 24	452.13000 +1.65	452.56	447.29	450.00	774,406
20 Jun 24	450.48001 +4.18	455.34	445.30	449.63	425,639
18 Jun 24	446.29999 +3.61	447.26	440.37	444.00	417,428
17 Jun 24	442.69000 +10.48	446.02	429.51	432.00	441,913
14 Jun 24	432.20999 -0.46	433.73	429.50	430.77	623,072
13 Jun 24	432.67001 -3.09	438.06	432.06	435.35	424,991
12 Jun 24	435.76001 +1.91	441.65	435.32	438.23	829,550
11 Jun 24	433.85001 -2.45	437.61	429.94	433.41	611,351
10 Jun 24	436.29999 +1.86	438.64	433.45	433.56	304,559
07 Jun 24	434.44000 +2.24	437.10	430.17	432.35	290,000
06 Jun 24	432.20001 -3.75	444.00	431.75	436.93	342,573
05 Jun 24	435.95001 +7.83	438.13	429.35	429.77	359,457
04 Jun 24	428.12000 +4.11	431.60	423.47	423.47	350,707
03 Jun 24	424.01001 +4.34	424.27	416.93	420.14	385,033
31 May 24	419.67001 +5.19	420.01	413.28	415.38	741,917
30 May 24	414.48001 -13.26	425.08	412.71	422.02	660,602
29 May 24	427.73999 -6.96	434.69	427.35	430.79	373,372
28 May 24	434.70001 -4.34	441.23	432.33	438.68	334,060
24 May 24	439.04001 -6.65	445.69	438.95	445.69	358,396
23 May 24	445.69000 -6.24	453.85	442.79	453.85	337,171
22 May 24	451.92999 +2.58	457.91	449.96	451.68	289,298
21 May 24	449.35001 -6.95	455.66	446.95	455.66	383,292
20 May 24	456.29999 +6.04	457.81	449.42	450.77	272,376
17 May 24	450.26001 +2.48	452.00	447.29	450.20	345,387
16 May 24	447.78000 +5.63	448.84	442.48	443.00	301,932
15 May 24	442.14999 +5.58	448.27	435.34	439.22	473,012
14 May 24	436.57001 -3.52	444.15	433.48	441.15	339,080
13 May 24	440.09000 +0.82	442.38	436.43	440.55	369,796
10 May 24	439.26999 +2.52	440.01	436.43	438.56	310,969
09 May 24	436.75000 +2.48	436.80	427.70	434.33	355,621
08 May 24	434.26999 -2.86	440.00	433.49	433.99	367,520
07 May 24	437.13000 +0.75	441.81	435.67	438.76	309,410
06 May 24	436.38000 +7.74	436.76	429.21	430.51	307,167
03 May 24	428.64001 +9.60	431.00	421.44	425.06	478,615
02 May 24	419.04001 -3.35	424.24	414.64	424.24	618,237
01 May 24	422.39001 +9.80	428.92	412.16	412.16	922,717
30 Apr 24	412.59000 -36.06	458.08	411.15	458.06	1,343,596
29 Apr 24	448.64999 -0.13	453.35	445.89	448.90	689,429
26 Apr 24	448.78000 +2.47	453.21	447.45	447.45	292,227
25 Apr 24	446.31000 -4.75	450.84	445.96	447.72	362,984
24 Apr 24	451.06000 +0.80	453.59	447.90	450.32	281,830
23 Apr 24	450.26001 +7.20	452.31	445.66	446.33	251,961
22 Apr 24	443.06000 +2.68	447.55	441.96	442.94	384,391
19 Apr 24	440.38000 -9.23	451.72	438.58	450.53	445,342
18 Apr 24	449.60999 +0.30	452.73	446.34	449.92	392,154
17 Apr 24	449.31000 -8.82	462.83	449.30	460.70	401,221
16 Apr 24	458.13000 -5.46	462.34	455.54	462.34	496,737
15 Apr 24	463.59000 -1.86	474.31	462.99	470.37	591,947
12 Apr 24	465.45001 -9.27	470.80	462.97	469.96	318,103
11 Apr 24	474.72000 +10.94	478.82	467.73	472.15	305,830
10 Apr 24	463.78000 -6.11	468.51	463.21	465.27	249,377
09 Apr 24	469.89001 -1.98	475.95	466.75	474.50	246,734
08 Apr 24	471.87000 +1.51	473.05	469.28	470.34	340,030
05 Apr 24	470.35999 +6.02	472.54	465.41	465.41	233,129
04 Apr 24	464.34000 -7.75	477.67	463.49	475.43	365,858
03 Apr 24	472.09000 +2.61	474.01	466.91	466.91	230,423
02 Apr 24	469.48001 -7.96	477.06	465.50	473.83	249,489
01 Apr 24	477.44000 +0.77	478.36	474.55	475.88	255,565
28 Mar 24	476.67001 -4.17	484.98	476.02	481.97	400,782
27 Mar 24	480.84000 +5.39	481.65	476.49	479.06	299,614
26 Mar 24	475.45001 +1.84	482.31	473.14	475.60	356,870
25 Mar 24	473.60999 -5.73	479.03	471.85	477.61	332,175
22 Mar 24	479.34000 -3.77	485.92	477.48	484.08	230,762
21 Mar 24	483.10999 +2.83	486.54	475.46	482.89	430,411
20 Mar 24	480.28000 +3.26	482.24	475.29	478.66	302,618
19 Mar 24	477.01999 +2.27	477.30	471.96	473.69	238,362
18 Mar 24	474.75000 +3.78	477.22	472.63	473.23	288,150
15 Mar 24	470.97000 +2.03	471.30	463.92	465.84	492,847
14 Mar 24	468.94000 -7.76	479.00	468.03	477.00	369,262
13 Mar 24	476.70001 +0.54	476.96	471.24	476.52	291,983
12 Mar 24	476.16000 +11.16	476.99	465.58	466.00	321,336
11 Mar 24	465.00000 +1.44	468.06	461.19	461.19	309,149
08 Mar 24	463.56000 -6.44	471.24	463.51	469.83	333,597
07 Mar 24	470.00000 +1.03	476.42	468.54	473.83	550,631
06 Mar 24	468.97000 +8.74	469.45	463.65	465.11	253,291
05 Mar 24	460.23001 -9.52	467.69	456.30	467.69	253,885
04 Mar 24	469.75000 -1.73	474.64	467.35	470.82	289,853
01 Mar 24	471.48001 +5.92	471.64	464.24	464.48	274,749
29 Feb 24	465.56000 -0.13	469.96	459.68	468.01	587,663
28 Feb 24	465.69000 +4.64	465.90	458.65	459.96	221,024
27 Feb 24	461.04999 +0.08	461.49	458.38	460.47	230,708
26 Feb 24	460.97000 +0.33	462.89	458.98	461.10	213,410
23 Feb 24	460.64001 +7.18	461.96	455.12	455.12	280,309
22 Feb 24	453.45999 +12.70	455.40	447.97	448.70	303,847
21 Feb 24	440.76001 -4.24	442.04	437.34	441.59	470,490
20 Feb 24	445.00000 -3.61	450.40	441.21	447.77	527,921
16 Feb 24	448.60999 -5.20	456.87	448.55	453.71	302,660
15 Feb 24	453.81000 +3.95	455.68	450.52	453.19	502,816
14 Feb 24	449.85999 +3.62	452.79	446.96	449.06	492,674
13 Feb 24	446.23999 -4.73	447.98	440.16	442.98	400,383
12 Feb 24	450.97000 -12.55	463.00	449.27	463.00	477,459
09 Feb 24	463.51999 +7.34	465.02	456.59	458.80	342,831
08 Feb 24	456.17999 +6.23	456.48	449.22	453.30	474,847
07 Feb 24	449.95001 -11.75	458.97	448.36	458.97	1,064,825
06 Feb 24	461.70001 -8.09	466.03	431.00	433.13	1,171,606
05 Feb 24	469.79001 -0.10	471.32	464.52	469.89	416,052
02 Feb 24	469.89001 +2.88	471.76	462.29	467.48	453,188
01 Feb 24	467.01001 +9.57	467.01	456.64	457.59	304,478
31 Jan 24	457.44000 -8.10	464.26	456.92	462.55	367,020
30 Jan 24	465.54001 +1.85	470.52	464.33	465.16	257,646
29 Jan 24	463.69000 +2.86	465.11	459.08	460.56	202,607
26 Jan 24	460.82999 -0.36	464.30	458.58	459.71	205,089
25 Jan 24	461.19000 -1.89	467.21	457.01	466.68	304,292
24 Jan 24	463.07999 -3.14	471.43	463.03	470.97	257,915
23 Jan 24	466.22000 -1.78	469.39	463.54	469.16	265,771
22 Jan 24	468.00000 +3.12	470.49	465.13	468.76	306,070
19 Jan 24	464.88000 +1.79	466.33	460.56	465.10	1,071,726
18 Jan 24	463.09000 +8.71	463.23	455.54	456.67	591,567
17 Jan 24	454.38000 +1.28	455.72	450.17	451.00	547,934
16 Jan 24	453.10001 -1.11	456.70	450.69	451.22	530,798
12 Jan 24	454.20999 +9.55	454.64	443.11	443.11	376,609
11 Jan 24	444.66000 +3.10	444.99	436.00	443.73	290,261
10 Jan 24	441.56000 +4.58	442.30	437.42	439.40	346,773
09 Jan 24	436.98001 +1.16	437.18	431.79	431.89	291,015
08 Jan 24	435.82001 +10.45	435.88	425.75	427.85	333,577
05 Jan 24	425.37000 -1.17	430.08	424.53	425.66	294,834
04 Jan 24	426.54001 -1.00	430.98	425.08	427.20	380,023
03 Jan 24	427.54001 -9.71	437.42	427.31	435.65	435,533
02 Jan 24	437.25000 -13.86	449.09	434.96	446.82	437,013
29 Dec 23	451.10999 -1.16	454.89	449.85	450.95	288,978
28 Dec 23	452.26999 +5.64	452.98	448.02	448.02	273,479
27 Dec 23	446.63000 +0.16	447.95	444.34	447.74	201,771
26 Dec 23	446.47000 -0.02	447.66	443.53	444.25	232,125
22 Dec 23	446.48999 +3.15	449.01	442.07	446.00	250,317
21 Dec 23	443.34000 +0.75	446.11	439.84	445.85	603,438
20 Dec 23	442.59000 -7.89	451.82	442.59	448.73	412,542
19 Dec 23	450.48001 +0.80	453.56	447.51	449.35	383,438
18 Dec 23	449.67999 +5.26	450.55	443.38	445.09	977,795
15 Dec 23	444.42001 -9.59	455.10	444.16	449.42	1,343,200
14 Dec 23	454.01001 -12.04	468.31	453.86	465.97	773,915
13 Dec 23	466.04999 +5.43	469.58	461.35	461.39	436,280
12 Dec 23	460.62000 +3.02	463.90	457.00	458.40	426,497
11 Dec 23	457.60001 +5.60	460.00	447.94	452.84	604,347
08 Dec 23	452.00000 +6.00	453.25	443.95	445.39	431,672
07 Dec 23	446.00000 +4.00	447.29	442.13	442.50	462,472
06 Dec 23	442.00000 +7.17	442.80	437.08	437.08	456,403
05 Dec 23	434.82999 -4.75	439.17	433.43	436.75	277,773
04 Dec 23	439.57999 -1.56	441.58	435.19	436.83	474,009
01 Dec 23	441.14001 +6.30	441.82	432.76	434.32	532,043
30 Nov 23	434.84000 +4.72	435.38	426.62	430.57	996,277
29 Nov 23	430.12000 +1.43	434.41	430.02	431.95	441,052
28 Nov 23	428.69000 -2.67	433.90	428.59	429.79	258,618
27 Nov 23	431.35999 +4.51	432.79	426.83	426.83	306,615
24 Nov 23	426.85001 -1.49	429.04	423.53	426.78	159,863
22 Nov 23	428.34000 +0.55	432.69	426.71	430.27	274,233
21 Nov 23	427.79001 +3.21	429.88	425.93	426.99	282,330
20 Nov 23	424.57999 +6.97	425.00	417.95	417.95	428,663
17 Nov 23	417.60999 -2.49	422.69	415.88	421.30	521,753
16 Nov 23	420.10001 +2.32	422.32	416.41	418.03	458,553
15 Nov 23	417.78000 -4.35	425.96	417.36	421.59	564,477
14 Nov 23	422.13000 +7.63	424.13	416.50	419.12	463,503
13 Nov 23	414.50000 +2.87	416.28	410.58	411.12	495,533
10 Nov 23	411.63000 +10.28	412.41	402.59	402.59	413,640
09 Nov 23	401.35001 +0.21	403.74	397.43	400.97	416,014
08 Nov 23	401.14001 +3.25	401.42	396.60	398.48	592,447
07 Nov 23	397.89001 +5.32	401.06	392.49	394.21	857,698
06 Nov 23	392.57001 +5.86	394.22	382.27	387.81	850,688
03 Nov 23	386.70999 +49.12	401.18	360.22	364.58	1,840,588
02 Nov 23	337.59000 +5.67	338.11	332.59	332.59	762,771
01 Nov 23	331.92001 -0.12	334.23	330.00	331.86	618,487
31 Oct 23	332.04001 +2.37	333.34	329.20	330.03	578,680
30 Oct 23	329.67001 +3.91	330.93	324.98	327.79	502,647
27 Oct 23	325.76001 -3.67	330.21	323.61	329.10	448,574
26 Oct 23	329.42999 -2.23	334.40	328.98	331.75	428,668
25 Oct 23	331.66000 -5.64	336.78	330.07	335.75	359,055
24 Oct 23	337.29999 -5.23	345.47	334.51	344.47	569,106
23 Oct 23	342.53000 -6.23	348.00	342.33	345.90	493,907
20 Oct 23	348.76001 -4.27	354.85	347.23	353.41	1,235,649
19 Oct 23	353.03000 +3.21	358.30	351.20	351.20	511,982
18 Oct 23	349.82001 -1.91	353.83	349.69	350.09	444,770
17 Oct 23	351.73001 -3.21	354.15	350.64	353.01	496,296
16 Oct 23	354.94000 -3.28	361.66	352.37	360.61	561,814
13 Oct 23	358.22000 +0.32	359.84	355.01	358.12	467,436
12 Oct 23	357.89999 -2.92	362.57	357.67	361.59	421,072
11 Oct 23	360.82001 +5.00	361.49	355.14	356.73	364,089
10 Oct 23	355.82001 +1.76	357.50	352.95	353.53	472,711
09 Oct 23	354.06000 +0.46	355.10	350.16	351.01	382,948
06 Oct 23	353.60001 +1.46	355.61	348.13	348.94	332,064
05 Oct 23	352.14001 +4.84	353.34	345.58	346.63	314,018
04 Oct 23	347.29999 +5.60	347.74	341.93	343.62	329,686
03 Oct 23	341.70001 -4.30	347.46	340.65	344.85	322,674
02 Oct 23	346.00000 +2.39	350.13	341.94	343.47	418,614
29 Sep 23	343.60999 -2.81	349.83	343.40	349.36	551,552
28 Sep 23	346.42001 -2.77	349.56	340.63	347.99	610,508
27 Sep 23	349.19000 -0.80	354.89	348.70	351.45	412,940
26 Sep 23	349.98999 -7.92	357.86	349.49	356.65	482,395
25 Sep 23	357.91000 +1.65	359.42	354.27	354.87	518,787
22 Sep 23	356.26001 +7.06	357.50	349.56	349.56	527,782
21 Sep 23	349.20001 -8.02	354.83	349.14	354.83	454,691
20 Sep 23	357.22000 +2.52	360.54	354.03	355.88	467,637
19 Sep 23	354.70001 +2.87	355.48	348.35	350.32	432,712
18 Sep 23	351.82999 +1.69	357.33	348.81	349.20	408,955
15 Sep 23	350.14001 -6.38	356.50	343.19	356.50	907,052
14 Sep 23	356.51999 +3.33	358.02	353.19	355.13	439,489
13 Sep 23	353.19000 +2.92	353.47	350.32	352.57	579,692
12 Sep 23	350.26999 -0.15	353.30	347.21	348.63	394,652
11 Sep 23	350.42001 -3.73	357.36	349.77	354.84	337,319
08 Sep 23	354.14999 +0.14	357.32	353.15	354.85	341,531
07 Sep 23	354.01001 +3.43	355.33	347.79	349.72	449,680
06 Sep 23	350.57999 +0.23	351.80	348.56	349.27	260,000
05 Sep 23	350.35001 +0.31	350.79	346.63	348.75	358,045
01 Sep 23	350.04001 +0.36	351.27	348.83	351.21	287,060
31 Aug 23	349.67999 -1.96	354.41	349.47	353.09	423,072
30 Aug 23	351.64001 +2.66	351.92	348.29	349.24	263,096
29 Aug 23	348.98001 +4.49	350.24	343.81	343.96	242,720
28 Aug 23	344.48999 +2.00	346.18	342.22	342.70	291,143
25 Aug 23	342.48999 +3.23	344.82	338.75	340.18	296,596
24 Aug 23	339.26001 -0.38	342.84	339.20	340.84	441,097
23 Aug 23	339.64001 +7.02	340.00	334.49	335.00	273,714
22 Aug 23	332.62000 +0.51	335.86	332.06	333.61	352,423
21 Aug 23	332.10999 +3.96	333.36	328.20	328.20	299,707
18 Aug 23	328.14999 +1.30	330.63	324.30	324.84	359,248
17 Aug 23	326.85001 -4.19	333.35	326.33	331.26	333,208
16 Aug 23	331.04001 -3.11	335.25	330.56	333.18	299,316
15 Aug 23	334.14999 -4.71	338.84	333.58	338.84	308,889
14 Aug 23	338.85999 -1.10	341.33	337.86	339.79	280,081
11 Aug 23	339.95999 +2.08	341.94	337.27	337.80	306,691
10 Aug 23	337.88000 -0.52	341.81	336.26	339.57	425,244
09 Aug 23	338.39999 +1.26	340.09	335.30	337.38	362,877
08 Aug 23	337.14001 -4.56	343.10	334.42	339.93	325,557
07 Aug 23	341.70001 +4.87	342.80	338.33	338.72	415,833
04 Aug 23	336.82999 -3.85	344.49	336.60	342.21	576,345
03 Aug 23	340.67999 -0.13	341.68	336.13	339.51	743,666
02 Aug 23	340.81000 -3.11	341.53	334.92	341.53	998,397
01 Aug 23	343.92001 -9.67	344.78	334.43	341.10	1,004,509
31 Jul 23	353.59000 +2.73	353.99	350.08	352.08	557,313
28 Jul 23	350.85999 -2.89	356.53	348.20	355.31	413,215
27 Jul 23	353.75000 -3.41	361.00	353.19	361.00	347,738
26 Jul 23	357.16000 -6.66	362.77	356.66	362.38	319,351
25 Jul 23	363.82001 +6.61	364.95	355.29	356.54	216,632
24 Jul 23	357.20999 +1.36	359.93	356.11	357.51	212,897
21 Jul 23	355.85001 -1.60	360.76	354.68	359.27	259,966
20 Jul 23	357.45001 -10.23	365.45	356.85	365.45	418,689
19 Jul 23	367.67999 -6.36	377.88	367.10	373.09	310,303
18 Jul 23	374.04001 +2.97	374.83	368.31	369.42	362,830
17 Jul 23	371.07001 +8.40	371.82	364.26	365.07	309,772
14 Jul 23	362.67001 +1.34	364.47	360.38	360.46	229,495
13 Jul 23	361.32999 +3.05	363.36	358.96	359.33	262,336
12 Jul 23	358.28000 +3.72	360.13	355.86	358.33	411,818
11 Jul 23	354.56000 +2.78	354.82	350.48	351.88	298,780
10 Jul 23	351.78000 +4.04	353.27	347.10	347.37	287,525
07 Jul 23	347.73999 -2.00	351.21	344.67	346.46	311,361
06 Jul 23	349.73999 +2.75	349.99	341.91	343.79	419,240
05 Jul 23	346.98999 -0.09	347.64	342.42	345.20	264,938
03 Jul 23	347.07999 -3.23	349.58	342.52	348.03	261,503
30 Jun 23	350.31000 +7.77	351.98	343.71	344.73	421,502
29 Jun 23	342.54001 +3.98	343.33	336.79	338.93	393,056
28 Jun 23	338.56000 -0.53	342.99	336.33	339.32	471,931
27 Jun 23	339.09000 +2.16	341.27	334.39	338.28	555,995
26 Jun 23	336.92999 -1.26	341.46	336.37	338.24	555,509
23 Jun 23	338.19000 -7.76	344.88	338.19	342.67	732,164
22 Jun 23	345.95001 -4.50	350.43	344.99	349.10	452,519
21 Jun 23	350.45001 -2.91	353.21	349.11	353.21	401,746
20 Jun 23	353.35999 -3.18	357.84	351.84	354.10	483,044
16 Jun 23	356.54001 +0.35	363.12	354.29	357.91	1,346,254
15 Jun 23	356.19000 +3.82	358.15	353.02	353.02	532,628
14 Jun 23	352.37000 -2.48	357.44	349.97	353.80	472,706
13 Jun 23	354.85001 +2.51	357.49	353.08	353.80	518,833
12 Jun 23	352.34000 +7.79	353.78	345.86	347.27	414,506
09 Jun 23	344.54999 +0.56	348.29	343.43	344.75	457,956
08 Jun 23	343.98999 +4.55	345.13	339.40	339.40	417,561
07 Jun 23	339.44000 +0.06	341.52	333.45	340.29	599,653
06 Jun 23	339.38000 -4.13	346.18	338.82	344.24	535,454
05 Jun 23	343.51001 -1.50	344.35	338.12	342.67	635,114
02 Jun 23	345.01001 +4.77	347.11	340.59	341.70	396,528
01 Jun 23	340.23999 -2.62	341.74	333.77	339.91	570,931
31 May 23	342.85999 +0.35	345.68	340.85	341.66	1,250,101
30 May 23	342.51001 -0.75	349.10	340.96	344.98	540,789
26 May 23	343.26001 +5.02	346.45	338.51	338.51	513,657
25 May 23	338.23999 +8.70	340.99	329.57	332.41	757,524
24 May 23	329.54001 +4.25	330.94	324.13	324.13	452,130
23 May 23	325.29001 -6.11	330.56	324.94	329.60	469,874
22 May 23	331.39999 +0.63	334.36	327.09	331.28	517,621
19 May 23	330.76999 -0.54	335.54	329.17	332.75	470,846
18 May 23	331.31000 +8.01	332.27	320.82	324.80	619,105
17 May 23	323.29999 +2.09	325.19	317.86	321.82	698,103
16 May 23	321.20999 +6.10	324.27	312.58	313.86	948,481
15 May 23	315.10999 +4.48	315.32	309.02	310.42	422,101
12 May 23	310.63000 +4.78	312.45	306.92	308.14	611,126
11 May 23	305.85001 +1.33	306.64	303.10	304.39	388,169
10 May 23	304.51999 +0.09	309.42	302.74	307.83	326,569
09 May 23	304.42999 +0.25	305.19	301.78	302.33	333,133
08 May 23	304.17999 +0.61	305.82	300.94	304.58	426,304
05 May 23	303.57001 +2.92	306.34	300.38	302.54	488,643
04 May 23	300.64999 -5.20	305.48	295.43	305.48	561,410
03 May 23	305.85001 +3.86	310.95	303.74	305.73	790,974
02 May 23	301.98999 -5.61	324.15	301.56	313.49	905,864
01 May 23	307.60001 +5.14	309.94	301.22	301.40	705,798
28 Apr 23	302.45999 +0.03	304.77	300.27	301.19	648,146
27 Apr 23	302.42999 +8.01	302.99	293.73	295.06	511,701
26 Apr 23	294.42001 -0.47	296.15	292.60	293.25	393,416
25 Apr 23	294.89001 -7.67	301.10	294.52	300.88	394,374
24 Apr 23	302.56000 -0.16	303.88	301.46	303.56	423,029
21 Apr 23	302.72000 -1.42	305.59	300.50	304.70	686,735
20 Apr 23	304.14001 -3.10	307.11	302.83	305.47	718,792
19 Apr 23	307.23999 -10.51	314.67	306.32	314.58	516,546
18 Apr 23	317.75000 -1.82	321.60	316.17	321.26	430,338
17 Apr 23	319.57001 +4.69	320.04	313.63	314.88	299,758
14 Apr 23	314.88000 -6.08	323.36	313.35	319.93	440,124
13 Apr 23	320.95999 +0.71	321.74	317.57	320.71	648,279
12 Apr 23	320.25000 +4.04	321.95	317.08	317.92	522,821
11 Apr 23	316.20999 +1.53	318.73	314.65	315.71	294,329
10 Apr 23	314.67999 +0.93	314.91	308.42	311.43	419,199
06 Apr 23	313.75000 +0.59	313.83	307.42	312.43	477,832
05 Apr 23	313.16000 -0.92	317.39	310.00	313.08	645,456
04 Apr 23	314.07999 -10.63	324.23	311.87	324.06	650,454
03 Apr 23	324.70999 -1.06	325.85	322.09	323.27	519,706
31 Mar 23	325.76999 +6.07	325.80	320.84	321.01	396,794
30 Mar 23	319.70001 +1.34	320.60	317.41	319.33	237,704
29 Mar 23	318.35999 +3.63	318.80	314.52	317.00	219,053
28 Mar 23	314.73001 +2.27	314.99	311.61	311.61	289,872
27 Mar 23	312.45999 +0.35	315.04	311.85	313.89	284,578
24 Mar 23	312.10999 +3.57	312.26	302.03	307.81	427,911
23 Mar 23	308.54001 -3.56	315.27	306.91	313.08	682,849
22 Mar 23	312.10001 -1.96	321.11	312.00	313.21	548,446
21 Mar 23	314.06000 +5.91	314.11	308.29	310.32	443,590
20 Mar 23	308.14999 +5.66	308.44	303.07	303.07	390,683
17 Mar 23	302.48999 -3.46	310.78	299.07	303.70	1,131,627
16 Mar 23	305.95001 -4.87	312.95	304.41	309.61	1,115,619
15 Mar 23	310.82001 -9.50	316.89	306.01	315.17	476,632
14 Mar 23	320.32001 +7.04	324.40	315.43	317.97	576,363
13 Mar 23	313.28000 -1.05	317.43	310.16	311.90	407,888
10 Mar 23	314.32999 -17.99	332.25	313.80	331.64	685,941
09 Mar 23	332.32001 -6.00	340.13	331.62	339.26	384,144
08 Mar 23	338.32001 +3.72	340.00	333.70	333.70	296,307
07 Mar 23	334.60001 -6.82	341.54	332.92	340.88	522,783
06 Mar 23	341.42001 +7.61	341.98	334.20	335.34	435,203
03 Mar 23	333.81000 +4.43	334.95	329.77	331.81	276,458
02 Mar 23	329.38000 +3.96	330.54	323.94	324.31	337,501
01 Mar 23	325.42001 -2.39	328.93	324.74	325.69	288,713
28 Feb 23	327.81000 +0.42	331.91	325.46	326.43	624,769
27 Feb 23	327.39001 -4.96	337.08	326.42	335.42	588,971
24 Feb 23	332.35001 -3.39	335.84	329.18	331.19	389,500
23 Feb 23	335.73999 +1.59	336.91	332.60	335.76	334,000
22 Feb 23	334.14999 -4.08	338.58	333.33	338.39	442,850
21 Feb 23	338.23001 -7.79	342.70	337.39	341.64	357,520
17 Feb 23	346.01999 +0.02	346.58	341.78	345.45	352,412
16 Feb 23	346.00000 +1.36	351.90	337.39	339.38	742,204
15 Feb 23	344.64001 +2.43	346.38	339.39	339.39	298,731
14 Feb 23	342.20999 -9.25	351.83	342.00	350.54	377,905
13 Feb 23	351.45999 +3.84	353.50	348.92	348.92	400,069
10 Feb 23	347.62000 -3.41	351.15	346.61	349.00	342,766
09 Feb 23	351.03000 +4.55	356.67	348.56	350.00	478,454
08 Feb 23	346.48001 -6.41	352.48	340.66	351.30	522,031
07 Feb 23	352.89001 +11.96	354.90	319.30	333.00	1,032,144
06 Feb 23	340.92999 -1.02	346.14	338.55	338.55	617,050
03 Feb 23	341.95001 -6.59	346.83	340.68	344.15	402,229
02 Feb 23	348.54001 +1.26	355.95	347.85	350.39	596,901
01 Feb 23	347.28000 +9.14	348.89	337.05	337.05	430,651
31 Jan 23	338.14001 +4.92	338.16	332.80	333.74	470,028
30 Jan 23	333.22000 +1.60	335.76	329.28	329.28	429,460
27 Jan 23	331.62000 +2.70	333.48	325.93	326.92	482,413
26 Jan 23	328.92001 +0.32	332.66	325.80	331.52	416,968
25 Jan 23	328.60001 -4.33	329.53	320.74	328.43	346,451
24 Jan 23	332.92999 -0.02	335.52	329.40	329.54	342,652
23 Jan 23	332.95001 -0.01	338.41	332.13	333.33	383,859
20 Jan 23	332.95999 +8.49	333.50	323.84	326.31	340,404
19 Jan 23	324.47000 -6.13	330.70	324.14	329.20	380,686
18 Jan 23	330.60001 -3.31	337.05	327.43	335.32	453,236
17 Jan 23	333.91000 -2.07	338.19	332.23	334.61	466,216
13 Jan 23	335.98001 +0.05	337.04	331.67	333.33	279,869
12 Jan 23	335.92999 -1.77	340.55	334.84	340.00	334,939
11 Jan 23	337.70001 +5.71	338.31	332.58	333.98	320,337
10 Jan 23	331.98999 +2.84	332.17	327.70	327.70	257,215
09 Jan 23	329.14999 +0.53	336.09	327.91	330.43	501,199
06 Jan 23	328.62000 +3.85	331.01	324.50	327.40	439,312
05 Jan 23	324.76999 -9.38	332.85	324.61	330.94	414,500
04 Jan 23	334.14999 -3.34	341.80	331.72	338.90	481,124
03 Jan 23	337.48999 +1.35	342.06	334.23	339.41	277,634
30 Dec 22	336.14001 -4.08	336.85	332.13	336.24	272,180
29 Dec 22	340.22000 +7.35	340.58	332.15	335.59	240,887
28 Dec 22	332.87000 -2.79	338.27	332.81	336.24	226,416
27 Dec 22	335.66000 -0.29	337.89	334.55	336.36	209,121
23 Dec 22	335.95001 +0.91	336.15	332.22	333.60	165,319
22 Dec 22	335.04001 -6.80	338.67	330.67	338.34	410,599
21 Dec 22	341.84000 +6.11	343.48	336.64	338.25	275,568
20 Dec 22	335.73001 -3.33	337.89	331.54	336.86	531,089
19 Dec 22	339.06000 +0.89	339.29	334.56	338.70	396,525
16 Dec 22	338.17001 -2.66	339.94	333.32	339.94	1,158,032
15 Dec 22	340.82999 -6.42	343.26	337.42	341.97	441,477
14 Dec 22	347.25000 -4.68	355.24	345.17	351.78	331,750
13 Dec 22	351.92999 +3.97	358.25	346.42	358.25	411,364
12 Dec 22	347.95999 +4.66	348.52	344.36	344.85	298,737
09 Dec 22	343.29999 -3.10	347.40	341.80	345.05	375,381
08 Dec 22	346.39999 +3.85	348.67	343.11	345.23	237,377
07 Dec 22	342.54999 -5.25	349.27	340.50	346.34	347,285
06 Dec 22	347.79999 -2.66	350.29	345.10	349.56	418,962
05 Dec 22	350.45999 -1.53	350.75	345.13	348.00	391,458
02 Dec 22	351.98999 -4.28	354.78	350.62	351.52	474,835
01 Dec 22	356.26999 +5.90	357.40	348.94	351.99	411,231
30 Nov 22	350.37000 +10.29	350.92	339.10	339.95	747,920
29 Nov 22	340.07999 -4.95	345.43	338.98	344.11	382,647
28 Nov 22	345.03000 +2.46	345.99	340.29	340.29	649,202
25 Nov 22	342.57001 -0.70	346.26	342.00	344.30	337,531
23 Nov 22	343.26999 +0.51	345.93	341.75	342.99	193,711
22 Nov 22	342.76001 +4.49	343.10	337.89	339.96	315,151
21 Nov 22	338.26999 +0.58	340.94	335.07	336.58	360,913
18 Nov 22	337.69000 +5.07	338.51	333.61	336.77	307,634
17 Nov 22	332.62000 -3.33	333.10	327.55	331.37	466,546
16 Nov 22	335.95001 -2.49	342.39	335.21	337.33	401,956
15 Nov 22	338.44000 +4.06	343.20	335.54	339.23	385,471
14 Nov 22	334.38000 -0.88	340.69	332.97	333.01	359,777
11 Nov 22	335.26001 -5.64	346.35	334.84	343.00	543,487
10 Nov 22	340.89999 +17.17	341.77	333.60	335.07	493,554
09 Nov 22	323.73001 -3.49	329.42	322.60	324.97	359,453
08 Nov 22	327.22000 +7.54	329.62	319.90	319.90	414,146
07 Nov 22	319.67999 +41.35	321.83	315.75	319.51	383,585
14 Oct 22	278.32999 -11.22	294.72	277.71	293.35	403,097
13 Oct 22	289.54999 +1.29	292.30	277.08	280.11	416,964
12 Oct 22	288.26001 -0.98	291.39	286.90	290.86	317,152
11 Oct 22	289.23999 -0.64	292.58	285.72	289.15	329,280
10 Oct 22	289.88000 -4.13	296.14	284.02	294.38	359,616
07 Oct 22	294.01001 -6.75	297.64	291.79	297.54	360,547
06 Oct 22	300.76001 +0.98	305.25	297.73	299.60	427,853
05 Oct 22	299.78000 +4.93	301.43	292.02	292.02	413,250
04 Oct 22	294.85001 +10.49	297.28	290.78	292.69	387,081
03 Oct 22	284.35999 +7.67	285.99	277.26	279.60	333,270
30 Sep 22	276.69000 -1.98	282.96	275.99	278.88	505,846
29 Sep 22	278.67001 -2.72	279.92	274.84	277.73	438,318
28 Sep 22	281.39001 +6.43	282.74	274.29	277.03	367,914
27 Sep 22	274.95999 +0.21	279.89	272.58	278.48	292,635
26 Sep 22	274.75000 -1.31	279.47	273.81	276.60	410,064
23 Sep 22	276.06000 -4.04	279.04	273.06	276.95	326,893
22 Sep 22	280.10001 -7.50	287.09	278.45	286.33	665,403
21 Sep 22	287.60001 -3.44	296.18	287.60	292.82	284,068
20 Sep 22	291.04001 -11.86	300.67	287.98	300.45	635,097
19 Sep 22	302.89999 +2.82	303.12	296.28	296.28	466,516
16 Sep 22	300.07999 -2.47	300.77	290.90	300.20	1,848,036
15 Sep 22	302.54999 +0.47	306.69	297.91	299.54	1,420,243
14 Sep 22	302.07999 -0.64	309.25	299.22	303.96	814,504
13 Sep 22	302.72000 -8.60	305.83	300.00	301.12	948,421
12 Sep 22	311.32001 +5.18	311.55	306.60	307.07	412,950
09 Sep 22	306.14001 +7.58	306.85	299.32	300.77	369,909
08 Sep 22	298.56000 +1.81	298.85	294.54	295.00	279,163
07 Sep 22	296.75000 +6.33	297.45	290.31	290.31	235,163
06 Sep 22	290.42001 +1.50	293.14	286.83	290.75	385,706
02 Sep 22	288.92001 -2.62	295.44	287.32	294.60	407,066
01 Sep 22	291.54001 +6.22	291.56	283.00	283.95	625,276
31 Aug 22	285.32001 -3.83	292.67	285.23	290.60	489,691
30 Aug 22	289.14999 -1.75	294.73	286.36	293.12	435,311
29 Aug 22	290.89999 -4.05	294.60	290.44	291.11	442,243
26 Aug 22	294.95001 -10.09	304.98	294.59	304.98	413,246
25 Aug 22	305.04001 +3.97	306.49	301.11	302.70	413,453
24 Aug 22	301.07001 -0.98	303.96	300.30	302.15	378,760
23 Aug 22	302.04999 -1.52	305.41	301.84	303.32	308,023
22 Aug 22	303.57001 -4.41	306.42	301.87	303.00	526,245
19 Aug 22	307.98001 -7.01	312.43	307.44	312.43	356,624
18 Aug 22	314.98999 +0.94	315.27	311.33	313.29	301,730
17 Aug 22	314.04999 -1.74	317.27	309.97	310.44	464,534
16 Aug 22	315.79001 +1.33	317.63	311.50	311.54	631,867
15 Aug 22	314.45999 +6.47	315.95	305.27	306.43	577,353
12 Aug 22	307.98999 +8.40	308.10	300.28	301.44	413,204
11 Aug 22	299.59000 -0.81	303.35	298.34	303.35	394,996
10 Aug 22	300.39999 +6.67	302.00	298.01	301.10	428,951
09 Aug 22	293.73001 -1.99	295.96	290.28	292.04	516,048
08 Aug 22	295.72000 +0.28	300.88	294.62	295.63	584,900
05 Aug 22	295.44000 +2.17	295.61	289.20	289.95	281,260
04 Aug 22	293.26999 +5.01	293.51	287.71	289.06	420,724
03 Aug 22	288.26001 -1.43	295.40	287.83	294.88	606,093
02 Aug 22	289.69000 +20.59	289.70	285.65	286.29	919,778
01 Aug 22	269.10001 +3.62	269.34	261.32	262.06	575,494
29 Jul 22	265.48001 +0.49	267.10	262.95	264.20	427,887
28 Jul 22	264.98999 +4.14	267.52	259.76	262.22	318,231
27 Jul 22	260.85001 +10.59	262.42	252.92	252.92	496,430
26 Jul 22	250.25999 -1.70	251.23	248.94	251.02	290,104
25 Jul 22	251.96001 -1.78	254.41	250.48	254.41	567,107
22 Jul 22	253.74001 -3.09	258.42	252.38	257.20	398,750
21 Jul 22	256.82999 +3.36	257.64	253.18	253.18	280,337
20 Jul 22	253.47000 +5.90	253.93	246.65	247.87	368,589
19 Jul 22	247.57001 +8.80	248.16	237.65	241.11	387,155
18 Jul 22	238.77000 -1.92	244.94	237.77	243.28	254,069
15 Jul 22	240.69000 +4.89	241.65	237.73	239.24	338,878
14 Jul 22	235.80000 -2.47	236.30	231.05	234.49	332,700
13 Jul 22	238.27000 +0.52	240.32	232.04	233.54	260,903
12 Jul 22	237.75000 -6.62	248.08	236.12	242.79	376,703
11 Jul 22	244.37000 +1.74	245.77	238.86	240.45	439,994
08 Jul 22	242.63000 -2.39	244.80	240.88	244.02	307,020
07 Jul 22	245.02000 +3.25	246.12	241.66	243.35	367,594
06 Jul 22	241.77000 +0.56	244.09	239.42	242.94	349,285
05 Jul 22	241.21001 -3.07	241.69	235.06	239.49	366,698
01 Jul 22	244.28000 +2.45	245.46	239.75	239.75	319,159
30 Jun 22	241.83000 +1.69	243.89	235.41	237.34	533,191
29 Jun 22	240.14000 +0.73	240.92	236.17	240.00	360,665
28 Jun 22	239.41000 -8.75	250.36	239.10	248.15	320,265
27 Jun 22	248.16000 -3.13	253.37	247.69	251.40	332,670
24 Jun 22	251.28999 +10.18	251.40	243.65	243.65	668,849
23 Jun 22	241.11000 +6.97	241.79	233.13	235.34	387,258
22 Jun 22	234.14000 +0.86	236.28	231.05	231.05	377,706
21 Jun 22	233.28000 +2.95	235.24	230.17	233.88	414,597
17 Jun 22	230.33000 +6.26	231.88	222.77	225.03	1,036,493
16 Jun 22	224.07001 -11.67	229.53	221.39	229.04	608,905
15 Jun 22	235.74001 +1.14	239.39	231.24	238.80	532,211
14 Jun 22	234.60001 +1.86	235.89	230.46	233.91	556,835
13 Jun 22	232.74001 -14.90	241.36	232.12	241.12	607,032
10 Jun 22	247.64000 -8.54	252.52	247.27	250.73	459,091
09 Jun 22	256.17999 -5.12	262.26	255.98	260.18	267,194
08 Jun 22	261.29999 -6.02	268.54	260.68	265.06	310,266
07 Jun 22	267.32001 +0.22	269.01	262.98	264.46	358,731
06 Jun 22	267.10001 +0.31	271.04	265.50	269.00	337,994
03 Jun 22	266.79001 -1.75	267.51	261.00	264.57	500,025
02 Jun 22	268.54001 +7.68	268.57	260.37	261.97	490,636
01 Jun 22	260.85999 -1.54	266.95	257.48	264.05	572,759
31 May 22	262.39999 -4.19	264.12	258.57	263.49	1,197,117
27 May 22	266.59000 +10.18	266.68	259.36	259.36	503,645
26 May 22	256.41000 +6.58	257.88	248.84	250.42	511,958
25 May 22	249.83000 +1.58	251.79	245.65	246.31	501,331
24 May 22	248.25000 -1.95	250.01	239.57	247.30	652,886
23 May 22	250.20000 +0.16	252.81	244.26	252.81	545,273
20 May 22	250.03999 +1.39	251.54	242.85	250.68	634,342
19 May 22	248.64999 +8.65	251.80	238.31	238.31	969,682
18 May 22	240.00000 -14.85	252.24	238.55	250.88	620,508
17 May 22	254.85001 +1.42	259.20	252.10	257.97	436,086
16 May 22	253.42999 -2.09	255.96	250.88	253.65	356,372
13 May 22	255.52000 +7.92	257.95	250.50	250.50	515,901
12 May 22	247.60001 +2.83	248.72	242.21	242.21	746,005
11 May 22	244.77000 -1.24	251.14	243.71	247.89	864,212
10 May 22	246.00999 +6.69	249.19	239.26	245.26	957,607
09 May 22	239.32001 -13.49	251.30	237.74	249.19	842,013
06 May 22	252.81000 -6.74	257.90	248.88	257.90	789,467
05 May 22	259.54999 -20.51	279.04	256.61	276.55	817,103
04 May 22	280.06000 -1.07	282.45	265.66	282.45	792,282
03 May 22	281.13000 -8.91	299.51	273.67	289.93	1,019,767
02 May 22	290.04001 -0.51	291.50	281.90	289.03	572,713
29 Apr 22	290.54999 -8.02	297.83	289.68	294.68	472,422
28 Apr 22	298.57001 +9.79	300.58	289.93	292.57	361,140
27 Apr 22	288.78000 +1.30	294.18	287.75	287.75	348,108
26 Apr 22	287.48001 -10.72	296.13	287.12	294.73	308,615
25 Apr 22	298.20001 +4.87	298.39	286.30	291.64	371,175
22 Apr 22	293.32999 -11.43	304.64	292.75	302.79	385,528
21 Apr 22	304.76001 -5.25	316.11	303.80	313.03	399,763
20 Apr 22	310.01001 +3.66	313.19	308.32	310.00	515,962
19 Apr 22	306.35001 +7.31	307.04	298.19	299.57	374,713
18 Apr 22	299.04001 +0.94	303.16	297.27	297.56	511,201
14 Apr 22	298.10001 +2.73	303.85	296.08	301.65	475,760
13 Apr 22	295.37000 +5.90	296.45	289.05	289.05	339,777
12 Apr 22	289.47000 +0.68	296.68	288.65	290.91	530,312
11 Apr 22	288.79001 -10.89	299.20	288.32	296.74	393,700
08 Apr 22	299.67999 +4.93	301.52	293.79	294.87	538,229
07 Apr 22	294.75000 +0.12	297.35	290.45	293.61	674,216
06 Apr 22	294.63000 -2.90	296.56	289.77	293.08	597,165
05 Apr 22	297.53000 -2.76	301.90	296.23	300.01	520,223
04 Apr 22	300.29001 +0.83	303.35	298.64	300.00	502,546
01 Apr 22	299.45999 +2.00	300.85	295.45	299.39	610,182
31 Mar 22	297.45999 -4.09	305.59	297.38	303.15	646,291
30 Mar 22	301.54999 -4.87	305.74	299.84	304.83	461,340
29 Mar 22	306.42001 +9.76	307.78	301.34	302.84	473,804
28 Mar 22	296.66000 +1.24	297.40	293.88	296.00	380,481
25 Mar 22	295.42001 -0.82	296.93	291.78	295.35	330,929
24 Mar 22	296.23999 +6.76	296.28	290.18	292.21	358,493
23 Mar 22	289.48001 -10.97	297.72	289.15	297.72	406,868
22 Mar 22	300.45001 +3.73	301.43	296.74	297.67	323,199
21 Mar 22	296.72000 -1.63	299.49	293.55	297.84	275,475
18 Mar 22	298.35001 +8.31	299.61	290.06	293.05	567,991
17 Mar 22	290.04001 +1.92	290.28	285.55	285.74	341,087
16 Mar 22	288.12000 +8.53	291.54	278.94	283.39	457,608
15 Mar 22	279.59000 +5.63	280.13	276.34	277.63	451,779
14 Mar 22	273.95999 -5.87	282.91	272.43	280.00	500,738
11 Mar 22	279.82999 -1.26	286.18	279.65	282.19	535,763
10 Mar 22	281.09000 -2.11	281.50	272.83	277.67	713,681
09 Mar 22	283.20001 +12.76	286.01	273.23	276.06	1,116,729
08 Mar 22	270.44000 +12.93	271.98	258.50	261.84	1,118,385
07 Mar 22	257.51001 -12.33	271.20	257.50	269.98	844,180
04 Mar 22	269.84000 -9.23	276.84	266.69	275.12	646,185
03 Mar 22	279.07001 -4.91	286.14	276.16	286.14	513,780
02 Mar 22	283.98001 +9.52	284.93	275.04	278.02	942,861
01 Mar 22	274.45999 -5.96	281.31	273.21	280.87	640,500
28 Feb 22	280.42001 -6.12	284.11	276.87	281.63	947,396
25 Feb 22	286.54001 +5.15	286.67	280.51	282.00	833,450
24 Feb 22	281.39001 +7.82	281.40	265.99	265.99	1,064,708
23 Feb 22	273.57001 -8.23	287.27	273.11	283.93	570,488
22 Feb 22	281.79999 -6.43	291.52	280.42	287.16	510,402
18 Feb 22	288.23001 +1.73	291.40	284.10	285.63	435,641
17 Feb 22	286.50000 -11.73	298.15	284.84	296.70	535,070
16 Feb 22	298.23001 +1.24	299.90	293.31	295.28	601,529
15 Feb 22	296.98999 +8.41	297.99	291.56	292.88	574,206
14 Feb 22	288.57999 -0.17	292.35	286.11	287.76	620,229
11 Feb 22	288.75000 -2.37	294.70	287.02	292.08	580,751
10 Feb 22	291.12000 -11.78	301.64	289.09	295.50	572,326
09 Feb 22	302.89999 +0.24	309.92	300.25	309.92	527,708
08 Feb 22	302.66000 +7.81	310.96	270.08	270.43	1,018,713
07 Feb 22	294.85001 +0.21	297.86	292.25	294.83	595,249
04 Feb 22	294.64001 +4.71	298.09	287.73	289.28	424,394
03 Feb 22	289.92999 -10.47	297.21	289.03	294.14	317,138
02 Feb 22	300.39999 +4.66	301.86	294.26	299.14	394,128
01 Feb 22	295.73999 +1.85	296.15	288.08	294.21	381,740
31 Jan 22	293.89001 +6.29	294.53	286.79	287.50	651,954
28 Jan 22	287.60001 +10.42	287.78	272.76	277.60	429,858
27 Jan 22	277.17999 -1.64	287.23	276.81	281.98	431,946
26 Jan 22	278.82001 +1.22	290.07	277.06	281.74	622,605
25 Jan 22	277.60001 -9.43	283.95	274.81	280.55	722,110
24 Jan 22	287.03000 +11.95	287.86	267.66	269.89	913,546
21 Jan 22	275.07999 -3.65	285.39	274.85	279.71	486,753
20 Jan 22	278.73001 -1.32	289.44	278.30	283.12	387,161
19 Jan 22	280.04999 +2.00	286.53	279.75	281.45	386,767
18 Jan 22	278.04999 -7.96	282.46	277.75	279.94	694,984
14 Jan 22	286.01001 -5.22	288.48	282.04	287.08	443,441
13 Jan 22	291.23001 -10.46	303.17	290.61	301.72	326,957
12 Jan 22	301.69000 +4.01	305.83	299.78	300.59	386,202
11 Jan 22	297.67999 +3.99	299.25	288.20	294.28	530,631
10 Jan 22	293.69000 -5.70	293.97	288.12	293.62	674,087
07 Jan 22	299.39001 -6.84	306.25	299.00	304.95	371,498
06 Jan 22	306.23001 +3.02	308.83	300.30	303.00	391,866
05 Jan 22	303.20999 -20.20	320.86	303.19	320.77	432,665
04 Jan 22	323.41000 +1.45	324.98	318.83	322.93	313,639
03 Jan 22	321.95999 -12.36	334.53	319.98	334.53	385,564
31 Dec 21	334.32001 +1.52	336.40	330.98	332.00	216,611
30 Dec 21	332.79999 -3.50	337.90	332.68	336.87	158,703
29 Dec 21	336.29999 +3.46	337.49	331.80	332.80	136,039
28 Dec 21	332.84000 -2.74	337.64	331.35	336.94	158,117
27 Dec 21	335.57999 +10.05	335.60	325.34	328.04	201,326
23 Dec 21	325.53000 +0.87	328.96	324.70	324.77	232,021
22 Dec 21	324.66000 +8.42	324.82	316.35	317.25	238,931
21 Dec 21	316.23999 +7.53	316.31	306.78	311.77	369,129
20 Dec 21	308.70999 -11.36	312.31	302.55	312.24	579,501
17 Dec 21	320.07001 -6.53	324.74	315.14	321.70	1,103,506
16 Dec 21	326.60001 -0.89	333.91	323.43	328.16	540,284
15 Dec 21	327.48999 +13.50	328.36	311.80	314.27	483,904
14 Dec 21	313.98999 -6.45	316.69	307.08	315.80	369,971
13 Dec 21	320.44000 -1.55	323.82	317.92	321.98	432,758
10 Dec 21	321.98999 +10.83	322.66	311.83	313.18	440,335
09 Dec 21	311.16000 -7.88	318.21	310.88	318.21	252,832
08 Dec 21	319.04001 +3.03	322.88	315.22	317.09	398,166
07 Dec 21	316.01001 +8.59	319.08	312.22	313.40	550,940
06 Dec 21	307.42001 -1.98	310.53	303.73	308.47	319,433
03 Dec 21	309.39999 -9.11	321.07	305.60	321.07	331,837
02 Dec 21	318.51001 +11.98	320.54	305.41	306.00	492,326
01 Dec 21	306.53000 -5.72	317.89	306.53	316.09	531,018
30 Nov 21	312.25000 -12.75	326.79	310.59	324.99	1,112,208
29 Nov 21	325.00000 +3.78	327.30	323.71	324.52	522,123
26 Nov 21	321.22000 -4.89	329.82	319.42	322.92	325,460
24 Nov 21	326.10999 +2.11	326.14	319.58	321.61	691,252
23 Nov 21	324.00000 +2.17	328.93	319.88	321.42	410,736
22 Nov 21	321.82999 -12.72	337.14	321.71	334.53	410,889
19 Nov 21	334.54999 -0.56	341.64	334.42	338.16	472,494
18 Nov 21	335.10999 +0.09	338.70	334.60	336.74	296,879
17 Nov 21	335.01999 +2.40	338.11	331.29	333.45	272,222
16 Nov 21	332.62000 -1.04	340.15	331.80	333.58	404,535
15 Nov 21	333.66000 +1.62	335.20	331.21	332.66	185,055
12 Nov 21	332.04001 +2.46	334.39	329.45	330.62	212,653
11 Nov 21	329.57999 +0.05	334.63	327.51	330.88	362,055
10 Nov 21	329.53000 -9.81	338.49	327.16	337.00	285,607
09 Nov 21	339.34000 +5.49	339.59	332.78	334.35	404,647
08 Nov 21	333.85001 +2.39	335.58	330.71	334.40	342,544
05 Nov 21	331.45999 +0.75	336.15	326.73	332.37	385,752
04 Nov 21	330.70999 +5.09	335.81	327.53	327.53	528,099
03 Nov 21	325.62000 -14.07	336.85	319.10	336.69	746,952
02 Nov 21	339.69000 +11.29	368.99	330.33	362.82	1,376,913
01 Nov 21	328.39999 -3.51	333.16	324.71	331.89	655,366
29 Oct 21	331.91000 +5.07	332.30	324.04	324.82	471,074
28 Oct 21	326.84000 +5.96	327.73	323.26	323.26	366,297
27 Oct 21	320.88000 -5.54	325.83	319.79	325.83	375,464
26 Oct 21	326.42001 +3.23	327.21	322.51	323.51	331,085
25 Oct 21	323.19000 -1.32	326.39	321.66	325.34	432,637
22 Oct 21	324.51001 +4.68	324.77	319.81	320.20	424,425
21 Oct 21	319.82999 +4.67	319.94	314.72	314.72	529,608
20 Oct 21	315.16000 -4.80	320.33	312.92	320.33	363,140
19 Oct 21	319.95999 +4.10	320.39	317.05	317.05	340,895
18 Oct 21	315.85999 +4.58	316.47	309.50	310.78	257,296
15 Oct 21	311.28000 +0.97	314.72	311.07	312.43	330,799
14 Oct 21	310.31000 +3.91	310.36	306.38	308.99	457,953
13 Oct 21	306.39999 +5.34	306.87	302.75	303.13	326,121
12 Oct 21	301.06000 -0.42	304.49	299.88	303.83	452,374
11 Oct 21	301.48001 -2.62	305.13	301.26	302.59	250,478
08 Oct 21	304.10001 -1.20	307.47	302.96	305.54	383,311
07 Oct 21	305.29999 +1.10	309.76	305.09	307.86	667,118
06 Oct 21	304.20001 -7.26	310.50	299.88	308.21	836,430
05 Oct 21	311.45999 +6.33	313.53	306.83	307.46	507,525
04 Oct 21	305.13000 -1.07	309.70	299.98	304.89	675,107
01 Oct 21	306.20001 +2.32	309.47	302.49	305.48	883,418
30 Sep 21	303.88000 -3.97	309.69	302.69	309.22	561,702
29 Sep 21	307.85001 +4.07	310.94	305.02	306.38	464,706
28 Sep 21	303.78000 -11.33	313.42	303.61	312.22	621,759
27 Sep 21	315.10999 -9.58	323.93	312.84	323.87	411,766
24 Sep 21	324.69000 +0.44	327.20	321.89	321.89	332,356
23 Sep 21	324.25000 +7.70	324.80	319.75	319.75	524,865
22 Sep 21	316.54999 +9.05	319.40	308.95	309.32	729,303
21 Sep 21	307.50000 -4.28	316.27	307.36	314.06	868,499
20 Sep 21	311.78000 +1.45	312.03	302.20	304.02	421,226
17 Sep 21	310.32999 -5.60	317.33	309.28	314.97	1,462,999
16 Sep 21	315.92999 -1.04	317.91	313.30	316.74	379,753
15 Sep 21	316.97000 +6.37	317.66	309.27	310.66	551,616
14 Sep 21	310.60001 +1.26	314.32	310.00	310.89	361,605
13 Sep 21	309.34000 -4.32	314.90	306.09	314.74	477,770
10 Sep 21	313.66000 -2.21	317.39	311.89	316.51	505,270
09 Sep 21	315.87000 +3.29	318.30	312.11	312.46	532,500
08 Sep 21	312.57999 +0.80	314.51	309.70	311.49	391,985
07 Sep 21	311.78000 -1.57	313.69	307.07	313.48	583,226
03 Sep 21	313.35001 +1.55	317.43	308.50	310.46	368,838
02 Sep 21	311.79999 +2.49	312.44	309.08	310.98	422,853
01 Sep 21	309.31000 +0.57	310.73	306.60	308.57	511,055
31 Aug 21	308.73999 +1.53	309.92	305.06	306.67	731,114
30 Aug 21	307.20999 -0.59	309.36	305.59	307.39	347,466
27 Aug 21	307.79999 +1.80	309.92	305.34	307.20	441,325
26 Aug 21	306.00000 -1.19	308.47	305.06	307.60	414,159
25 Aug 21	307.19000 +6.22	307.85	300.27	301.00	468,491
24 Aug 21	300.97000 -1.42	304.65	300.62	302.35	446,018
23 Aug 21	302.39001 -0.01	306.46	301.64	304.77	648,063
20 Aug 21	302.39999 -0.26	304.01	300.43	304.01	490,972
19 Aug 21	302.66000 +0.46	303.06	297.24	299.51	676,854
18 Aug 21	302.20001 -7.63	312.77	301.65	309.13	800,356
17 Aug 21	309.82999 +1.21	310.33	305.64	307.66	741,219
16 Aug 21	308.62000 +3.75	308.88	301.24	304.24	456,193
13 Aug 21	304.87000 +0.78	305.65	301.33	301.74	502,638
12 Aug 21	304.09000 +8.64	304.84	294.38	294.76	827,969
11 Aug 21	295.45001 +3.89	296.79	291.57	292.09	597,177
10 Aug 21	291.56000 +2.01	293.27	288.15	289.48	358,881
09 Aug 21	289.54999 -3.33	292.00	286.56	292.00	452,420
06 Aug 21	292.88000 -2.35	296.96	288.04	296.96	675,056
05 Aug 21	295.23001 +5.35	296.42	289.67	291.78	887,676
04 Aug 21	289.88000 -3.79	299.49	289.55	295.28	964,280
03 Aug 21	293.67001 +28.70	294.52	270.48	271.88	1,501,571
02 Aug 21	264.97000 +0.24	267.58	264.08	265.97	864,704
30 Jul 21	264.73001 +1.51	265.28	261.75	262.63	443,527
29 Jul 21	263.22000 +1.12	265.19	261.23	262.97	379,224
28 Jul 21	262.10001 -2.64	265.35	261.91	265.06	274,985
27 Jul 21	264.73999 +1.54	264.75	260.13	262.34	344,080
26 Jul 21	263.20001 +2.59	263.61	258.99	260.25	545,030
23 Jul 21	260.60999 +3.52	261.46	258.60	258.90	409,141
22 Jul 21	257.09000 +0.51	257.84	253.31	256.85	589,361
21 Jul 21	256.57999 +0.90	258.27	254.88	256.49	489,001
20 Jul 21	255.67999 +1.81	256.45	253.55	254.77	755,334
19 Jul 21	253.87000 +0.51	254.09	247.41	249.57	1,106,947
16 Jul 21	253.36000 -0.62	255.99	252.08	255.04	332,318
15 Jul 21	253.98000 -0.37	255.21	251.73	253.48	441,806
14 Jul 21	254.35001 -1.32	256.77	253.54	256.77	350,962
13 Jul 21	255.67000 -0.97	257.32	255.64	256.02	420,314
12 Jul 21	256.64001 -0.23	257.54	255.08	256.07	414,589
09 Jul 21	256.87000 +2.64	257.29	253.86	256.78	480,402
08 Jul 21	254.23000 -2.80	257.11	251.26	252.53	470,669
07 Jul 21	257.03000 +2.65	258.31	254.20	255.12	656,811
06 Jul 21	254.38000 +0.69	254.97	250.96	253.69	614,593
02 Jul 21	253.69000 +5.26	255.31	248.32	248.32	1,151,243
01 Jul 21	248.42999 +6.23	249.00	242.87	243.00	684,930
30 Jun 21	242.20000 -0.99	242.94	239.68	241.86	532,614
29 Jun 21	243.19000 +2.82	243.94	241.27	242.16	460,015
28 Jun 21	240.37000 -1.58	243.70	238.78	242.20	475,473
25 Jun 21	241.95000 +3.68	242.57	237.81	238.29	814,579
24 Jun 21	238.27000 +0.00	240.45	237.09	240.11	708,352
23 Jun 21	238.27000 -1.49	240.51	238.23	240.05	404,024
22 Jun 21	239.75999 +0.89	240.87	235.63	238.79	636,368
21 Jun 21	238.87000 +5.87	239.91	233.38	234.36	767,124
18 Jun 21	233.00000 -0.87	235.15	231.58	231.58	1,185,592
17 Jun 21	233.87000 +0.12	235.12	230.79	233.84	551,149
16 Jun 21	233.75000 -1.05	234.51	230.55	234.07	662,664
15 Jun 21	234.80000 +5.18	234.84	228.20	230.07	798,163
14 Jun 21	229.62000 -3.37	233.58	228.88	232.44	1,039,610
11 Jun 21	232.99001 +2.01	234.13	231.51	231.55	513,936
10 Jun 21	230.98000 +0.69	232.23	228.49	230.48	744,164
09 Jun 21	230.28999 -1.82	232.87	230.19	231.67	538,300
08 Jun 21	232.11000 +1.01	234.08	229.66	231.71	836,857
07 Jun 21	231.10001 -3.31	235.04	228.58	234.34	796,004
04 Jun 21	234.41000 +1.37	236.07	231.42	234.82	817,076
03 Jun 21	233.03999 -0.96	234.99	231.96	232.83	474,295
02 Jun 21	234.00000 +0.99	235.44	232.08	233.95	944,310
01 Jun 21	233.00999 +1.17	234.24	231.34	232.71	829,532
28 May 21	231.84000 -1.27	234.02	230.94	234.02	575,530
27 May 21	233.11000 +0.96	234.38	231.15	231.74	908,100
26 May 21	232.14999 +0.42	233.28	230.07	232.96	538,483
25 May 21	231.73000 -0.98	234.25	230.64	234.08	496,576
24 May 21	232.71001 +0.76	234.21	231.85	232.49	435,671
21 May 21	231.95000 +0.08	235.12	231.30	231.97	571,387
20 May 21	231.87000 +4.74	233.87	226.89	227.71	567,352
19 May 21	227.13000 +1.59	227.16	221.50	223.32	667,022
18 May 21	225.53999 -3.16	229.52	225.19	229.52	816,122
17 May 21	228.70000 -2.40	230.11	227.43	228.95	365,125
14 May 21	231.10001 +1.50	232.79	230.32	230.98	385,315
13 May 21	229.60001 +6.59	230.07	224.14	224.45	587,964
12 May 21	223.00999 -2.30	227.21	222.82	225.16	452,868
11 May 21	225.31000 -5.85	229.94	224.22	228.71	1,088,511
10 May 21	231.16000 -2.84	235.54	231.16	232.65	634,358
07 May 21	234.00000 +2.57	234.33	230.54	231.48	675,165
06 May 21	231.42999 +0.49	232.76	227.17	231.00	646,448
05 May 21	230.94000 +5.45	233.97	220.75	228.24	1,247,246
04 May 21	225.49001 +28.08	239.09	219.30	232.97	2,727,175
03 May 21	197.41000 +1.53	198.35	196.04	197.21	472,637
30 Apr 21	195.88000 -2.12	197.80	195.53	196.29	433,204
29 Apr 21	198.00000 +0.53	198.86	197.15	198.47	368,186
28 Apr 21	197.47000 -0.66	199.48	197.27	198.53	372,776
27 Apr 21	198.13000 +0.50	198.48	196.75	197.74	386,352
26 Apr 21	197.63000 -1.79	199.97	197.14	199.49	528,720
23 Apr 21	199.42000 +3.82	200.37	196.20	196.20	603,489
22 Apr 21	195.60001 +2.18	197.00	192.85	193.51	535,769
21 Apr 21	193.42000 +1.99	194.33	191.48	191.48	529,402
20 Apr 21	191.42999 -0.51	192.81	189.45	191.27	638,438
19 Apr 21	191.94000 -0.04	192.63	190.90	191.46	365,355
16 Apr 21	191.98000 +1.38	192.89	191.02	191.02	527,725
15 Apr 21	190.60001 +1.99	191.21	189.07	189.57	332,581
14 Apr 21	188.61000 -0.46	191.51	188.16	189.37	471,780
13 Apr 21	189.07001 +0.62	189.95	187.61	187.99	622,962
12 Apr 21	188.45000 +0.26	190.28	187.03	187.74	658,817
09 Apr 21	188.19000 +1.59	188.24	185.95	186.76	979,867
08 Apr 21	186.60001 -0.50	189.17	186.39	187.44	678,285
07 Apr 21	187.10001 -2.18	191.35	185.27	189.55	2,214,216
06 Apr 21	189.28000 -0.61	190.31	188.16	189.18	1,013,968
05 Apr 21	189.89000 +2.62	191.64	187.92	188.11	581,458
01 Apr 21	187.27000 +4.72	188.11	183.48	184.10	740,402
31 Mar 21	182.55000 +0.82	183.37	181.30	181.30	750,840
30 Mar 21	181.73000 +0.04	182.35	181.44	181.81	833,594
29 Mar 21	181.69000 -4.15	185.99	181.15	184.95	663,471
26 Mar 21	185.84000 +4.04	185.93	182.36	183.44	1,135,864
25 Mar 21	181.80000 +0.70	182.54	179.59	181.55	885,844
24 Mar 21	181.10001 -0.52	184.48	180.79	182.34	691,404
23 Mar 21	181.62000 -1.42	183.57	180.73	182.75	477,659
22 Mar 21	183.03999 +0.19	184.32	182.62	183.08	410,636
19 Mar 21	182.85001 -0.25	184.23	181.72	182.53	772,537
18 Mar 21	183.10001 -1.40	186.41	182.61	183.44	631,755
17 Mar 21	184.50000 -2.91	187.64	182.76	187.35	511,105
16 Mar 21	187.41000 +1.69	187.72	184.43	185.73	395,248
15 Mar 21	185.72000 -1.10	186.64	185.00	185.76	419,176
12 Mar 21	186.82001 +0.59	186.94	185.47	186.11	417,564
11 Mar 21	186.23000 +2.20	188.00	184.98	185.30	388,541
10 Mar 21	184.03000 +0.42	186.00	183.59	183.59	402,697
09 Mar 21	183.61000 -2.99	188.99	183.14	187.51	700,734
08 Mar 21	186.60001 +3.13	189.73	185.16	185.68	546,162
05 Mar 21	183.47000 +5.70	184.19	175.18	180.37	441,444
04 Mar 21	177.77000 -4.86	182.64	176.25	182.06	580,576
03 Mar 21	182.63000 -0.64	185.04	180.58	182.40	399,011
02 Mar 21	183.27000 -0.92	184.34	180.56	183.36	555,448
01 Mar 21	184.19000 +5.15	184.60	181.12	181.12	572,324
26 Feb 21	179.03999 +1.18	181.92	177.59	179.03	509,424
25 Feb 21	177.86000 -5.30	184.75	176.86	183.08	506,515
24 Feb 21	183.16000 +0.24	184.78	181.39	182.05	778,852
23 Feb 21	182.92000 -1.56	185.01	180.25	183.91	391,992
22 Feb 21	184.48000 +0.53	185.34	180.70	181.35	369,869
19 Feb 21	183.95000 +3.16	185.09	180.78	182.03	480,081
18 Feb 21	180.78999 +2.55	182.21	176.07	176.37	358,669
17 Feb 21	178.24001 -0.53	180.40	176.77	177.88	375,751
16 Feb 21	178.77000 -4.16	183.55	176.37	182.37	871,804
12 Feb 21	182.92999 +1.40	183.86	180.81	180.94	983,362
11 Feb 21	181.53000 +0.89	182.63	178.34	180.83	798,334
10 Feb 21	180.64000 -3.08	183.60	178.91	183.44	530,443
09 Feb 21	183.72000 +15.61	191.66	181.78	183.61	924,569
08 Feb 21	168.11000 +3.61	168.81	165.01	165.88	726,137
05 Feb 21	164.50000 +1.43	165.49	162.57	164.03	513,688
04 Feb 21	163.07001 +3.62	163.10	158.88	158.88	390,591
03 Feb 21	159.45000 +3.90	160.59	155.32	155.66	404,485
02 Feb 21	155.55000 +1.54	156.92	154.24	155.19	480,924
01 Feb 21	154.00999 +2.10	155.42	152.15	153.75	347,640
29 Jan 21	151.91000 -5.28	156.28	151.18	156.28	586,553
28 Jan 21	157.19000 +5.61	158.21	153.00	153.67	454,834
27 Jan 21	151.58000 -5.51	155.33	149.74	154.16	549,006
26 Jan 21	157.09000 -2.43	160.31	156.13	160.31	237,387
25 Jan 21	159.52000 -0.89	160.87	155.12	159.00	341,877
22 Jan 21	160.41000 -0.95	161.08	159.03	160.36	495,206
21 Jan 21	161.36000 -0.22	161.99	158.38	161.02	339,542
20 Jan 21	161.58000 +2.14	162.03	158.48	160.40	431,787
19 Jan 21	159.44000 -0.97	162.24	159.40	161.47	303,424
15 Jan 21	160.41000 -2.47	162.55	159.81	161.26	362,205
14 Jan 21	162.88000 -2.35	165.92	162.53	165.85	226,303
13 Jan 21	165.23000 -3.35	168.87	163.92	168.87	470,080
12 Jan 21	168.58000 +1.40	169.77	167.35	167.35	583,094
11 Jan 21	167.17999 -1.92	167.90	165.90	166.34	316,592
08 Jan 21	169.10001 +2.90	169.30	166.21	166.21	379,599
07 Jan 21	166.20000 +2.41	166.82	164.35	165.22	400,449
06 Jan 21	163.78999 +4.08	166.42	160.90	160.90	566,293
05 Jan 21	159.71001 +1.64	160.48	157.26	158.20	298,226
04 Jan 21	158.07001 -2.12	160.66	155.32	159.89	439,755
31 Dec 20	160.19000 +1.64	160.43	157.80	158.54	282,869
30 Dec 20	158.55000 +0.17	159.78	158.38	158.63	202,368
29 Dec 20	158.38000 -0.83	160.59	157.85	160.59	171,572
28 Dec 20	159.21001 +0.58	160.77	158.93	160.00	206,540
24 Dec 20	158.63000 +1.59	159.36	157.41	158.00	150,930
23 Dec 20	157.03999 +0.61	159.09	156.46	156.46	307,969
22 Dec 20	156.42999 -0.07	157.43	154.61	155.84	254,358
21 Dec 20	156.50000 -1.44	157.10	152.68	155.99	367,140
18 Dec 20	157.94000 +0.89	158.37	154.70	157.20	966,705
17 Dec 20	157.05000 -0.26	159.15	156.66	158.70	351,297
16 Dec 20	157.31000 -0.50	158.51	156.04	158.10	307,505
15 Dec 20	157.81000 +3.22	157.93	154.77	155.62	304,951
14 Dec 20	154.59000 -0.18	156.79	154.52	155.48	319,460
11 Dec 20	154.77000 -1.24	156.87	153.26	154.88	330,866
10 Dec 20	156.00999 +1.43	156.32	151.76	153.47	362,404
09 Dec 20	154.58000 +0.96	156.35	153.93	154.25	373,119
08 Dec 20	153.62000 -1.92	156.54	153.14	154.90	294,982
07 Dec 20	155.53999 +0.62	156.55	153.62	154.12	357,124
04 Dec 20	154.92000 +2.22	156.70	153.09	153.20	290,297
03 Dec 20	152.70000 -1.40	155.27	152.35	153.26	306,857
02 Dec 20	154.10001 +0.15	154.68	152.91	153.70	255,096
01 Dec 20	153.95000 +1.95	155.60	152.60	152.97	430,207
30 Nov 20	152.00000 -0.55	153.71	150.37	152.26	556,993
27 Nov 20	152.55000 -1.32	154.59	152.41	154.25	153,806
25 Nov 20	153.87000 -0.81	154.72	153.26	154.35	200,820
24 Nov 20	154.67999 +2.07	156.29	153.43	154.35	482,874
23 Nov 20	152.61000 +0.05	154.03	151.93	153.00	253,883
20 Nov 20	152.56000 +0.29	153.57	151.65	153.30	351,008
19 Nov 20	152.27000 -1.75	154.16	151.19	153.18	359,894
18 Nov 20	154.02000 -4.69	159.26	154.02	158.80	365,578
17 Nov 20	158.71001 -0.31	159.21	157.45	158.07	452,549
16 Nov 20	159.02000 +1.04	160.88	157.78	160.10	419,274
13 Nov 20	157.98000 +4.98	159.00	154.43	154.43	440,134
12 Nov 20	153.00000 -3.80	156.11	151.96	155.66	264,537
11 Nov 20	156.80000 -0.64	158.64	155.94	157.14	320,493
10 Nov 20	157.44000 +1.59	159.94	154.41	156.36	638,845
09 Nov 20	155.85001 +7.87	162.94	155.65	156.69	966,987
06 Nov 20	147.98000 +1.73	148.99	144.37	145.40	497,326
05 Nov 20	146.25000 +3.99	146.47	143.72	144.15	558,813
04 Nov 20	142.25999 +1.46	144.87	139.20	141.60	767,530
03 Nov 20	140.80000 +15.78	143.44	137.49	137.69	1,163,034
02 Nov 20	125.02000 +4.92	125.89	121.26	121.44	591,093
30 Oct 20	120.10000 +1.82	120.35	117.13	117.68	580,891
29 Oct 20	118.28000 +0.83	119.31	115.86	116.68	265,316
28 Oct 20	117.45000 -4.49	120.23	116.56	119.30	517,601
27 Oct 20	121.94000 -2.09	124.64	121.77	123.90	277,507
26 Oct 20	124.03000 -4.10	126.50	122.00	126.50	346,747
23 Oct 20	128.13000 +0.61	128.77	126.67	128.72	203,280
22 Oct 20	127.52000 -0.36	128.30	125.36	127.47	216,037
21 Oct 20	127.88000 +2.44	128.72	125.36	125.36	371,121
20 Oct 20	125.44000 +1.10	126.87	124.33	125.18	400,341
19 Oct 20	124.34000 -5.73	131.52	123.63	130.74	499,856
16 Oct 20	130.07001 +0.48	131.71	129.12	130.27	465,812
15 Oct 20	129.59000 +4.82	130.37	123.22	123.22	741,404
14 Oct 20	124.77000 -3.23	129.88	124.59	128.00	558,241
13 Oct 20	128.00000 +1.19	128.82	125.52	125.99	1,005,153
12 Oct 20	126.81000 +0.41	127.89	125.06	127.20	406,754
09 Oct 20	126.40000 -0.43	128.57	126.00	128.12	653,702
08 Oct 20	126.83000 +1.21	128.60	126.45	126.97	552,971
07 Oct 20	125.62000 +1.41	126.00	123.86	124.50	482,043
06 Oct 20	124.21000 -1.77	127.96	123.66	126.43	396,581
05 Oct 20	125.98000 +0.64	126.95	125.33	126.74	300,779
02 Oct 20	125.34000 -0.38	126.44	123.26	123.82	295,579
01 Oct 20	125.72000 +0.77	127.28	124.63	125.84	302,900
30 Sep 20	124.95000 -0.28	127.22	124.59	125.92	366,452
29 Sep 20	125.23000 -1.30	127.92	125.11	126.39	293,804
28 Sep 20	126.53000 +0.88	127.96	126.33	127.52	325,198
25 Sep 20	125.65000 +2.59	125.74	121.16	122.51	350,091
24 Sep 20	123.06000 -0.94	124.59	121.80	123.42	358,616
23 Sep 20	124.00000 -2.71	128.18	123.90	126.74	344,841
22 Sep 20	126.71000 +0.30	127.14	123.72	126.30	407,322
21 Sep 20	126.41000 -4.72	129.56	125.13	128.83	367,865
18 Sep 20	131.13000 -1.19	133.47	129.90	132.24	544,013
17 Sep 20	132.32001 -0.65	133.99	130.56	131.95	323,394
16 Sep 20	132.97000 -1.22	136.09	132.28	135.00	399,010
15 Sep 20	134.19000 +1.63	134.58	132.48	132.98	307,031
14 Sep 20	132.56000 +5.92	132.65	127.84	127.84	473,337
11 Sep 20	126.64000 -1.28	128.27	125.57	128.27	257,811
10 Sep 20	127.92000 -3.36	132.55	127.80	131.45	328,188
09 Sep 20	131.28000 +2.68	132.70	128.52	129.59	357,368
08 Sep 20	128.60001 -2.58	129.98	127.72	129.06	322,692
04 Sep 20	131.17999 -0.40	132.88	128.94	132.30	429,940
03 Sep 20	131.58000 -2.42	133.93	130.50	133.50	494,088
02 Sep 20	134.00000 +3.94	134.33	130.12	130.45	248,104
01 Sep 20	130.06000 +0.24	130.31	128.66	129.36	264,714
31 Aug 20	129.82001 -1.66	131.48	129.49	131.48	278,387
28 Aug 20	131.48000 +0.76	131.54	129.61	130.80	300,132
27 Aug 20	130.72000 -0.79	132.79	129.80	131.68	194,374
26 Aug 20	131.50999 -0.55	132.10	129.96	132.10	251,554
25 Aug 20	132.06000 +0.41	134.26	130.50	132.50	365,746
24 Aug 20	131.64999 +3.51	132.40	128.73	129.01	473,783
21 Aug 20	128.14000 +0.38	128.30	126.65	127.64	275,599
20 Aug 20	127.76000 +0.14	128.93	127.07	127.51	298,936
19 Aug 20	127.62000 -0.02	128.22	126.62	128.08	310,851
18 Aug 20	127.64000 -0.38	128.41	127.18	128.09	251,178
17 Aug 20	128.02000 -1.47	129.95	127.81	129.73	352,081
14 Aug 20	129.49001 -1.64	131.01	128.94	130.21	157,456
13 Aug 20	131.13000 +0.34	132.66	130.30	130.30	202,958
12 Aug 20	130.78999 -0.79	132.63	130.46	132.19	462,527
11 Aug 20	131.58000 -1.05	134.40	131.24	133.10	398,873
10 Aug 20	132.63000 +1.09	132.72	131.04	131.45	331,726
07 Aug 20	131.53999 +0.88	131.60	128.74	129.50	454,992
06 Aug 20	130.66000 +1.27	131.66	128.82	129.40	374,167
05 Aug 20	129.39000 +3.09	131.24	127.59	127.79	491,985
04 Aug 20	126.30000 +0.64	132.48	125.21	130.88	1,155,495
03 Aug 20	125.66000 +1.02	126.74	123.87	125.77	897,868
31 Jul 20	124.64000 -0.96	126.19	123.79	125.51	578,162
30 Jul 20	125.60000 -1.14	125.78	123.23	125.11	258,393
29 Jul 20	126.74000 +2.89	127.02	124.23	124.24	236,941
28 Jul 20	123.85000 -1.52	125.74	123.65	124.75	294,617
27 Jul 20	125.37000 +0.68	125.99	123.45	124.60	317,759
24 Jul 20	124.69000 -1.18	126.06	123.79	125.77	378,687
23 Jul 20	125.87000 +1.20	127.36	124.20	124.20	578,685
22 Jul 20	124.67000 +1.29	124.76	123.00	123.00	194,228
21 Jul 20	123.38000 +0.01	125.70	122.99	124.63	245,224
20 Jul 20	123.37000 +0.28	123.68	121.79	122.64	386,640
17 Jul 20	123.09000 -1.42	125.02	122.55	125.02	472,200
16 Jul 20	124.51000 -2.23	126.68	123.94	126.13	345,400
15 Jul 20	126.74000 +6.85	126.86	122.14	122.16	498,700
14 Jul 20	119.89000 +0.38	120.06	117.38	119.12	601,200
13 Jul 20	119.51000 +0.57	122.01	119.16	120.18	477,000
10 Jul 20	118.94000 +0.78	119.10	117.09	117.73	315,400
09 Jul 20	118.16000 -3.68	121.55	116.51	120.77	369,200
08 Jul 20	121.84000 +0.83	122.93	120.51	121.35	438,800
07 Jul 20	121.01000 -1.52	122.97	120.92	121.59	816,000
06 Jul 20	122.53000 +2.20	123.43	121.71	122.39	565,400
02 Jul 20	120.33000 +0.30	122.82	119.74	121.69	328,000
01 Jul 20	120.03000 -1.30	122.50	119.57	121.12	362,500
30 Jun 20	121.33000 +2.07	122.02	118.08	118.64	474,500
29 Jun 20	119.26000 +1.41	120.58	117.19	118.45	403,600
26 Jun 20	117.85000 -1.34	118.84	115.84	118.35	1,404,491
25 Jun 20	119.19000 +3.53	119.43	115.47	115.59	668,129
24 Jun 20	115.66000 -6.48	121.20	114.82	120.22	532,905
23 Jun 20	122.14000 +0.05	123.94	121.47	123.94	433,997
22 Jun 20	122.09000 +2.06	122.21	118.15	119.78	505,375
19 Jun 20	120.03000 -1.84	125.27	119.13	125.27	751,753
18 Jun 20	121.87000 +0.71	122.50	119.08	119.90	460,377
17 Jun 20	121.16000 -0.92	123.50	120.53	123.50	533,509
16 Jun 20	122.08000 +1.40	125.79	121.61	124.74	582,363
15 Jun 20	120.68000 +1.95	120.93	114.36	115.66	801,010
12 Jun 20	118.73000 +1.93	121.28	116.40	120.55	800,224
11 Jun 20	116.80000 -10.23	123.42	116.50	123.40	686,259
10 Jun 20	127.03000 -4.21	130.79	126.58	130.64	724,816
09 Jun 20	131.24001 -6.45	136.36	130.82	136.36	439,833
08 Jun 20	137.69000 +2.69	138.71	135.41	136.51	627,309
05 Jun 20	135.00000 +4.42	137.01	132.96	134.21	459,807
04 Jun 20	130.58000 -1.51	132.60	129.28	131.39	442,000
03 Jun 20	132.09000 +5.34	132.91	127.73	128.18	578,430
02 Jun 20	126.75000 +4.51	126.77	122.30	123.63	468,951
01 Jun 20	122.24000 +0.54	123.10	120.39	120.57	545,484
29 May 20	121.70000 -0.05	123.02	119.44	121.09	506,306
28 May 20	121.75000 -1.13	124.21	121.59	123.88	344,643
27 May 20	122.88000 +1.78	123.72	120.34	122.77	357,371
26 May 20	121.10000 +3.49	124.79	119.87	119.87	437,217
22 May 20	117.61000 +1.34	118.36	114.43	116.98	440,759
21 May 20	116.27000 -1.94	120.67	116.08	118.21	349,366
20 May 20	118.21000 +2.81	119.27	116.79	117.27	403,767
19 May 20	115.40000 -3.40	119.44	115.27	118.24	587,489
18 May 20	118.80000 +7.27	119.57	114.55	114.55	490,231
15 May 20	111.53000 +0.89	111.89	108.50	109.29	359,788
14 May 20	110.64000 +0.72	111.26	106.60	108.31	499,999
13 May 20	109.92000 -6.19	115.11	106.57	115.11	864,908
12 May 20	116.11000 -2.87	119.31	116.10	119.13	651,365
11 May 20	118.98000 -3.60	122.10	117.94	122.10	653,907
08 May 20	122.58000 -1.23	126.48	120.23	125.81	795,807
07 May 20	123.81000 +8.79	129.71	120.56	120.85	1,004,319
06 May 20	115.02000 -0.97	117.02	113.57	116.54	656,090
05 May 20	115.99000 -0.31	119.32	115.71	117.99	464,142
04 May 20	116.30000 +1.38	116.42	112.11	113.91	442,625
01 May 20	114.92000 -3.89	117.52	114.01	117.10	656,610
30 Apr 20	118.81000 -2.45	120.13	117.90	119.21	663,882
29 Apr 20	121.26000 +6.51	121.70	116.91	117.62	603,299
28 Apr 20	114.75000 +0.80	117.97	112.99	116.07	623,072
27 Apr 20	113.95000 +4.19	114.46	110.35	110.99	449,291
24 Apr 20	109.76000 +2.18	110.88	107.29	108.14	827,921
23 Apr 20	107.58000 +2.32	109.11	105.04	106.13	392,570
22 Apr 20	105.26000 +3.68	105.77	102.19	104.05	355,568
21 Apr 20	101.58000 -2.59	103.35	101.08	101.63	1,142,556
20 Apr 20	104.17000 -1.79	106.24	103.25	104.77	404,813
17 Apr 20	105.96000 +6.85	106.81	101.01	101.81	534,334
16 Apr 20	99.11000 -3.49	103.17	97.56	103.14	451,705
15 Apr 20	102.60000 -3.37	104.51	100.85	103.62	408,091
14 Apr 20	105.97000 +0.19	108.70	105.68	108.03	595,762
13 Apr 20	105.78000 -1.11	106.72	102.87	106.15	339,821
09 Apr 20	106.89000 +1.92	108.40	104.80	105.87	643,430
08 Apr 20	104.97000 +3.81	106.83	102.19	102.44	566,006
07 Apr 20	101.16000 +1.30	105.43	100.77	104.00	958,280
06 Apr 20	99.86000 +8.04	100.94	95.24	95.78	1,222,315
03 Apr 20	91.82000 -2.28	94.29	88.81	93.79	806,288
02 Apr 20	94.10000 +0.81	94.92	90.18	91.88	1,204,463
01 Apr 20	93.29000 -6.28	96.21	92.49	95.52	781,099
31 Mar 20	99.57000 -8.24	109.15	99.04	107.00	1,763,599
30 Mar 20	107.81000 +3.02	109.35	102.14	104.79	1,255,903
27 Mar 20	104.79000 -0.33	108.25	100.84	101.46	1,725,587
26 Mar 20	105.12000 +14.81	105.60	88.82	90.68	2,848,054
25 Mar 20	90.31000 -1.35	94.97	84.82	90.79	1,763,020
24 Mar 20	91.66000 +6.64	93.03	87.63	88.88	821,532
23 Mar 20	85.02000 +1.78	85.99	77.28	83.11	1,139,785
20 Mar 20	83.24000 -9.71	94.38	82.38	94.38	1,417,052
19 Mar 20	92.95000 +9.57	94.00	82.63	83.00	1,010,982
18 Mar 20	83.38000 -6.63	90.24	76.91	84.12	1,332,849
17 Mar 20	90.01000 -2.74	97.30	82.86	94.86	1,277,139
16 Mar 20	92.75000 -13.56	103.55	90.95	91.23	1,447,301
13 Mar 20	106.31000 +3.97	108.18	98.71	106.56	1,578,059
12 Mar 20	102.34000 -4.84	103.50	96.27	99.06	2,323,717
11 Mar 20	107.18000 -6.93	112.28	106.00	111.18	1,751,962
10 Mar 20	114.11000 +3.99	114.18	107.41	110.40	1,808,289
09 Mar 20	110.12000 -10.04	114.38	109.99	113.50	1,932,363
06 Mar 20	120.16000 -5.42	123.27	117.30	122.09	1,125,872
05 Mar 20	125.58000 -0.44	126.49	123.01	123.39	1,887,107
04 Mar 20	126.02000 +0.18	127.61	124.06	127.28	1,938,323
03 Mar 20	125.84000 -3.96	132.91	125.49	130.41	1,429,814
02 Mar 20	129.80000 +0.41	131.63	126.12	130.23	2,230,982
28 Feb 20	129.39000 -1.90	131.53	126.90	128.38	1,424,150
27 Feb 20	131.28999 -7.35	138.17	131.11	136.08	979,414
26 Feb 20	138.64000 -2.46	143.08	138.09	141.62	732,313
25 Feb 20	141.10001 -8.08	150.49	140.62	149.50	731,243
24 Feb 20	149.17999 -6.28	153.45	149.15	150.02	629,894
21 Feb 20	155.46001 +0.51	155.57	153.26	154.20	466,560
20 Feb 20	154.95000 +1.25	155.88	153.28	153.89	500,162
19 Feb 20	153.70000 +1.04	154.89	152.96	153.20	411,602
18 Feb 20	152.66000 +0.25	153.35	151.72	152.53	594,544
14 Feb 20	152.41000 +1.53	152.55	151.28	151.41	475,731
13 Feb 20	150.88000 -0.67	152.67	150.69	150.97	699,822
12 Feb 20	151.55000 -0.53	154.07	151.50	153.33	1,430,384
11 Feb 20	152.08000 +2.91	152.67	149.40	149.61	1,023,461
10 Feb 20	149.17000 -3.41	152.71	148.25	152.31	1,715,271
07 Feb 20	152.58000 -1.71	154.66	151.65	154.19	565,107
06 Feb 20	154.28999 -0.02	156.27	153.71	155.06	794,693
05 Feb 20	154.31000 +0.31	155.68	153.80	154.00	1,664,717
04 Feb 20	154.00000 -9.85	159.64	153.55	155.52	2,092,695
03 Feb 20	163.85001 +3.07	165.26	162.06	162.06	623,284
31 Jan 20	160.78000 -2.47	162.86	159.72	162.86	386,361
30 Jan 20	163.25000 +1.11	163.54	160.47	161.29	250,494
29 Jan 20	162.14000 +0.59	163.61	161.56	162.22	240,525
28 Jan 20	161.55000 +1.92	162.24	160.29	161.04	404,900
27 Jan 20	159.63000 -0.94	160.53	156.01	157.85	310,511
24 Jan 20	160.57001 -0.70	162.72	160.21	162.23	217,379
23 Jan 20	161.27000 +0.34	161.58	159.74	161.02	185,984
22 Jan 20	160.92999 -0.30	162.99	160.77	162.10	474,679
21 Jan 20	161.23000 +0.06	162.76	160.25	160.25	413,177
17 Jan 20	161.17000 +0.25	162.54	160.69	161.21	369,168
16 Jan 20	160.92000 +2.07	160.92	159.22	159.71	631,793
15 Jan 20	158.85001 -0.02	161.14	158.71	159.88	438,186
14 Jan 20	158.87000 -2.06	162.08	158.73	160.81	257,667
13 Jan 20	160.92999 +1.54	161.27	157.60	159.48	330,503
10 Jan 20	159.39000 -1.77	161.76	158.90	161.15	335,736
09 Jan 20	161.16000 +2.51	161.24	158.80	159.56	382,016
08 Jan 20	158.64999 +2.07	159.13	156.30	156.61	556,100
07 Jan 20	156.58000 -2.28	158.91	156.46	158.28	477,271
06 Jan 20	158.86000 +2.88	158.89	155.24	155.33	473,015
03 Jan 20	155.98000 -0.06	156.50	153.24	153.70	447,882
02 Jan 20	156.03999 +1.94	156.04	154.48	154.48	769,087
31 Dec 19	154.10001 +1.33	154.69	152.50	152.50	563,854
30 Dec 19	152.77000 -1.05	153.99	152.01	153.81	337,321
27 Dec 19	153.82001 -0.21	154.61	153.39	154.50	369,680
26 Dec 19	154.03000 +0.43	154.58	153.21	153.67	216,375
24 Dec 19	153.60001 +0.13	154.20	152.84	154.08	205,608
23 Dec 19	153.47000 +0.42	154.31	152.90	154.08	822,650
20 Dec 19	153.05000 -1.18	155.99	152.85	155.02	1,335,479
19 Dec 19	154.23000 +2.23	154.46	151.88	152.15	571,585
18 Dec 19	152.00000 -1.49	154.20	151.70	154.11	1,355,526
17 Dec 19	153.49001 -4.45	156.70	153.24	156.01	805,182
16 Dec 19	157.94000 +0.27	159.14	157.52	158.35	345,726
13 Dec 19	157.67000 +0.26	158.78	156.44	156.92	344,912
12 Dec 19	157.41000 +0.43	159.51	156.55	156.93	456,340
11 Dec 19	156.98000 +0.29	157.15	155.22	157.15	456,876
10 Dec 19	156.69000 -0.87	158.43	156.57	157.76	263,448
09 Dec 19	157.56000 -2.12	160.10	157.49	159.73	312,807
06 Dec 19	159.67999 +1.21	160.07	159.12	159.50	287,161
05 Dec 19	158.47000 +0.74	159.00	157.79	158.09	355,896
04 Dec 19	157.73000 +0.08	159.95	157.65	157.66	324,995
03 Dec 19	157.64999 +0.03	157.80	155.43	155.48	471,817
02 Dec 19	157.62000 -2.84	160.60	157.51	160.14	436,085
29 Nov 19	160.46001 -0.23	161.21	159.68	160.65	153,323
27 Nov 19	160.69000 -1.51	162.61	160.10	162.12	274,473
26 Nov 19	162.20000 +2.06	162.73	159.73	161.00	447,171
25 Nov 19	160.14000 +3.14	160.18	157.10	157.80	665,702
22 Nov 19	157.00000 -1.06	158.57	156.85	158.32	436,404
21 Nov 19	158.06000 +0.11	158.38	155.81	157.73	580,060
20 Nov 19	157.95000 -2.30	160.30	157.36	159.17	786,400
19 Nov 19	160.25000 +0.30	161.44	159.70	160.68	395,461
18 Nov 19	159.95000 +0.01	160.72	159.27	159.60	314,460
15 Nov 19	159.94000 +1.38	160.20	158.00	159.31	258,252
14 Nov 19	158.56000 -1.96	160.06	156.47	160.06	495,925
13 Nov 19	160.52000 -0.10	161.02	159.73	160.05	324,134
12 Nov 19	160.62000 +0.09	161.62	160.13	160.56	555,522
11 Nov 19	160.53000 +0.17	160.60	158.93	159.09	682,402
08 Nov 19	160.36000 +0.36	160.79	159.55	159.69	340,134
07 Nov 19	160.00000 +1.58	160.46	158.82	158.82	397,962
06 Nov 19	158.42000 +0.69	159.37	156.07	157.33	535,715
05 Nov 19	157.73000 -0.19	158.27	156.69	157.68	471,834
04 Nov 19	157.92000 +1.83	158.30	156.24	156.93	585,997
01 Nov 19	156.09000 +2.01	156.33	153.52	153.75	613,198
31 Oct 19	154.08000 +7.41	154.52	146.67	149.08	632,933
30 Oct 19	146.67000 +1.56	146.77	145.01	145.86	476,346
29 Oct 19	145.11000 -0.99	146.77	144.66	145.85	466,162
28 Oct 19	146.10001 +0.06	148.00	145.38	146.95	260,025
25 Oct 19	146.03999 +1.61	146.75	144.08	144.21	744,610
24 Oct 19	144.42999 +1.59	144.68	143.00	143.47	1,302,642
23 Oct 19	142.84000 -0.14	143.71	141.98	142.80	526,733
22 Oct 19	142.98000 -2.09	146.71	142.95	145.15	496,562
21 Oct 19	145.07001 +0.56	145.68	144.54	145.43	806,641
18 Oct 19	144.50999 -0.26	145.05	143.13	144.70	394,349
17 Oct 19	144.77000 -0.91	146.00	143.78	146.00	385,794
16 Oct 19	145.67999 -0.07	146.12	144.59	145.89	456,297
15 Oct 19	145.75000 +1.78	145.89	143.82	143.97	317,967
14 Oct 19	143.97000 -1.18	145.01	143.48	144.71	453,956
11 Oct 19	145.14999 +2.04	146.32	144.46	144.99	273,406
10 Oct 19	143.11000 +1.28	143.58	141.97	141.97	248,958
09 Oct 19	141.83000 +1.24	142.39	141.18	141.68	232,057
08 Oct 19	140.59000 -1.98	142.57	140.35	141.54	408,678
07 Oct 19	142.57001 -0.68	143.74	141.80	142.33	380,918
04 Oct 19	143.25000 +2.62	143.53	141.16	141.16	257,312
03 Oct 19	140.63000 +1.86	140.74	136.70	138.84	476,588
02 Oct 19	138.77000 -2.09	139.97	137.97	139.75	835,841
01 Oct 19	140.86000 -2.13	144.44	140.71	143.22	600,153
30 Sep 19	142.99001 +0.89	143.30	141.63	142.72	805,216
27 Sep 19	142.10001 -1.79	144.46	140.57	144.46	819,673
26 Sep 19	143.89000 +0.40	144.49	141.80	143.93	579,647
25 Sep 19	143.49001 +0.21	143.88	141.42	143.00	760,067
24 Sep 19	143.28000 +0.64	143.49	141.88	143.43	855,323
23 Sep 19	142.64000 -1.00	143.46	142.07	142.83	1,125,145
20 Sep 19	143.64000 +3.51	143.76	140.41	141.01	1,421,040
19 Sep 19	140.13000 +0.96	140.23	138.66	139.07	514,963
18 Sep 19	139.17000 -0.16	139.96	137.96	139.96	521,747
17 Sep 19	139.33000 +0.66	139.42	137.35	138.93	416,485
16 Sep 19	138.67000 +1.57	139.39	136.04	136.41	640,470
13 Sep 19	137.10001 -0.23	138.44	136.68	137.49	404,308
12 Sep 19	137.33000 +0.56	139.24	137.32	137.97	438,623
11 Sep 19	136.77000 +2.13	136.81	132.91	134.06	299,434
10 Sep 19	134.64000 -2.28	136.57	133.79	136.13	493,668
09 Sep 19	136.92000 -0.27	138.23	136.22	138.22	590,539
06 Sep 19	137.19000 +0.39	138.07	136.59	137.15	241,612
05 Sep 19	136.80000 +1.82	137.71	135.96	136.48	291,235
04 Sep 19	134.98000 +2.52	135.02	133.19	133.93	255,194
03 Sep 19	132.46001 -1.21	133.73	131.58	132.73	325,755
30 Aug 19	133.67000 +1.69	134.18	132.65	133.08	426,984
29 Aug 19	131.98000 +1.26	132.95	131.55	132.09	399,988
28 Aug 19	130.72000 +0.19	131.17	128.88	129.56	247,161
27 Aug 19	130.53000 +1.30	131.37	129.50	130.42	379,272
26 Aug 19	129.23000 -0.20	130.74	128.36	130.44	374,614
23 Aug 19	129.42999 -3.15	132.89	129.01	132.09	479,580
22 Aug 19	132.58000 -0.08	133.42	130.83	133.42	374,686
21 Aug 19	132.66000 +0.59	133.96	132.20	132.96	298,752
20 Aug 19	132.07001 +0.86	132.63	130.53	131.37	583,267
19 Aug 19	131.21001 +1.92	131.70	129.91	131.01	454,520
16 Aug 19	129.28999 +2.80	129.69	127.34	127.74	433,515
15 Aug 19	126.49000 -0.51	128.06	124.77	127.49	411,559
14 Aug 19	127.00000 -1.56	129.52	126.84	127.35	514,329
13 Aug 19	128.56000 +0.08	131.35	127.69	127.80	811,289
12 Aug 19	128.48000 -2.10	129.80	127.60	129.70	311,300
09 Aug 19	130.58000 -1.89	133.11	129.92	131.89	328,796
08 Aug 19	132.47000 +3.13	133.49	130.29	130.56	542,780
07 Aug 19	129.34000 +0.90	130.38	125.86	127.56	606,130
06 Aug 19	128.44000 +0.42	129.63	125.85	128.88	1,038,072
05 Aug 19	128.02000 -7.09	133.30	127.58	133.00	903,020
02 Aug 19	135.11000 -2.30	136.98	134.50	136.91	570,337
01 Aug 19	137.41000 -1.92	140.34	135.65	140.00	790,753
31 Jul 19	139.33000 +1.07	144.19	138.48	138.50	1,282,024
30 Jul 19	138.25999 -32.47	149.19	136.16	148.37	2,995,189
29 Jul 19	170.73000 -0.31	171.77	169.62	171.25	432,475
26 Jul 19	171.03999 +2.90	171.44	168.45	168.97	332,324
25 Jul 19	168.14000 -0.84	168.88	167.54	168.54	284,812
24 Jul 19	168.98000 -0.37	169.66	167.53	169.15	218,637
23 Jul 19	169.35001 +1.63	169.44	167.51	169.00	288,887
22 Jul 19	167.72000 +1.93	168.50	166.20	166.20	349,331
19 Jul 19	165.78999 -2.76	169.92	165.71	169.88	301,256
18 Jul 19	168.55000 +0.13	169.02	167.38	167.99	353,934
17 Jul 19	168.42000 -0.60	170.65	168.25	169.48	229,173
16 Jul 19	169.02000 -1.85	171.12	168.87	171.04	274,243
15 Jul 19	170.87000 +0.63	171.36	169.46	170.47	242,227
12 Jul 19	170.24001 +0.74	170.50	168.85	170.14	167,062
11 Jul 19	169.50000 +1.14	169.91	168.18	168.88	223,903
10 Jul 19	168.36000 +0.78	169.06	168.10	168.31	214,244
09 Jul 19	167.58000 +0.44	168.03	165.96	166.28	321,396
08 Jul 19	167.14000 -1.83	168.60	166.85	168.60	349,909
05 Jul 19	168.97000 +1.13	168.97	165.87	167.09	227,072
03 Jul 19	167.84000 +2.77	168.03	164.66	165.75	281,821
02 Jul 19	165.07001 +1.42	165.14	163.01	163.22	290,958
01 Jul 19	163.64999 +2.71	163.66	161.54	162.79	269,535
28 Jun 19	160.94000 +1.97	161.17	159.10	159.44	727,515
27 Jun 19	158.97000 +0.83	159.78	157.24	158.93	377,641
26 Jun 19	158.14000 -2.85	161.72	158.11	161.38	394,790
25 Jun 19	160.99001 -0.85	162.79	160.37	161.94	338,575
24 Jun 19	161.84000 +0.37	162.66	160.87	161.63	251,150
21 Jun 19	161.47000 +1.05	161.58	158.63	160.19	791,576
20 Jun 19	160.42000 +0.03	162.40	160.22	161.42	288,404
19 Jun 19	160.39000 +0.96	160.77	158.37	159.35	221,708
18 Jun 19	159.42999 +0.40	161.00	159.18	160.01	349,456
17 Jun 19	159.03000 +0.45	160.05	158.64	159.05	170,811
14 Jun 19	158.58000 -0.02	159.29	157.42	158.72	240,861
13 Jun 19	158.60001 +1.32	158.92	157.23	158.00	169,581
12 Jun 19	157.28000 +0.17	158.16	156.97	157.64	185,001
11 Jun 19	157.11000 -1.91	159.49	155.90	159.47	318,956
10 Jun 19	159.02000 +1.54	159.68	156.86	158.27	411,975
07 Jun 19	157.48000 +3.27	158.12	155.39	155.48	308,069
06 Jun 19	154.21001 -0.26	154.84	153.43	154.70	331,114
05 Jun 19	154.47000 +3.13	154.54	151.75	152.11	234,609
04 Jun 19	151.34000 +1.49	151.54	149.22	150.78	427,032
03 Jun 19	149.85001 -1.45	151.56	148.71	151.15	412,311
31 May 19	151.30000 -1.32	152.88	150.61	151.16	306,809
30 May 19	152.62000 +1.06	152.91	151.78	152.07	249,489
29 May 19	151.56000 -0.88	151.99	150.11	151.59	265,670
28 May 19	152.44000 -1.58	155.41	152.43	154.59	447,661
24 May 19	154.02000 +1.30	154.89	153.43	153.83	176,610
23 May 19	152.72000 -2.29	154.40	151.58	154.18	276,435
22 May 19	155.00999 +0.95	155.48	153.14	153.78	196,730
21 May 19	154.06000 +1.61	154.50	153.03	153.78	202,281
20 May 19	152.45000 -1.07	154.55	152.10	152.50	410,436
17 May 19	153.52000 -1.45	155.10	153.29	153.32	264,477
16 May 19	154.97000 +2.40	156.59	152.90	153.09	315,222
15 May 19	152.57001 +1.13	153.86	150.59	150.63	546,414
14 May 19	151.44000 +1.44	152.91	150.25	150.75	408,764
13 May 19	150.00000 -3.86	150.80	148.17	150.50	564,712
10 May 19	153.86000 +0.89	153.88	150.65	152.40	695,244
09 May 19	152.97000 -0.73	153.97	151.71	151.78	502,003
08 May 19	153.70000 -1.49	155.20	152.47	154.43	671,171
07 May 19	155.19000 -6.30	158.57	153.01	158.57	1,192,658
06 May 19	161.49001 +1.51	161.85	157.91	158.12	854,854
03 May 19	159.98000 +2.02	160.81	158.51	159.14	273,461
02 May 19	157.96001 +1.48	158.82	156.21	156.23	322,254
01 May 19	156.48000 -2.49	159.87	156.47	159.48	325,867
30 Apr 19	158.97000 +1.21	159.11	157.21	157.98	375,150
29 Apr 19	157.75999 -1.12	158.85	157.00	158.66	414,476
26 Apr 19	158.88000 +0.84	158.88	157.48	158.48	335,572
25 Apr 19	158.03999 -1.45	159.73	157.18	159.32	301,862
24 Apr 19	159.49001 +0.01	161.00	159.43	160.02	288,817
23 Apr 19	159.48000 +1.38	160.34	157.54	158.28	329,676
22 Apr 19	158.10001 +0.90	158.33	155.97	156.61	218,480
18 Apr 19	157.20000 +0.63	157.29	153.81	156.57	359,612
17 Apr 19	156.57001 -2.19	159.88	156.36	159.59	339,528
16 Apr 19	158.75999 -1.17	161.24	158.46	160.11	288,890
15 Apr 19	159.92999 +0.55	160.45	158.95	159.41	286,050
12 Apr 19	159.38000 +0.94	159.63	157.75	158.54	247,957
11 Apr 19	158.44000 +1.16	158.52	156.32	157.52	268,857
10 Apr 19	157.28000 +0.68	158.33	156.63	156.63	334,981
09 Apr 19	156.60001 +0.04	157.34	155.90	155.90	247,626
08 Apr 19	156.56000 +1.47	156.58	154.22	155.01	360,067
05 Apr 19	155.09000 +1.53	155.90	153.46	153.81	242,045
04 Apr 19	153.56000 +0.32	154.73	152.30	153.24	286,809
03 Apr 19	153.24001 +0.14	154.30	152.74	153.97	562,160
02 Apr 19	153.10001 -1.88	154.92	152.77	154.50	397,733
01 Apr 19	154.98000 +3.30	155.02	152.43	153.09	401,814
29 Mar 19	151.67999 +1.64	151.83	150.27	150.53	566,849
28 Mar 19	150.03999 +1.55	150.13	148.13	149.23	516,697
27 Mar 19	148.49001 +0.45	148.71	146.06	147.91	314,403
26 Mar 19	148.03999 +1.94	148.16	144.70	146.79	348,296
25 Mar 19	146.10001 +0.19	147.05	144.29	145.74	402,234
22 Mar 19	145.91000 -2.48	148.78	145.53	147.94	332,555
21 Mar 19	148.39000 +1.94	149.01	145.74	146.06	294,336
20 Mar 19	146.45000 -0.66	147.57	144.91	147.03	287,102
19 Mar 19	147.11000 -0.10	148.50	146.29	147.49	298,001
18 Mar 19	147.21001 +2.17	147.57	145.00	145.64	523,944
15 Mar 19	145.03999 +0.91	145.76	143.73	144.00	636,682
14 Mar 19	144.13000 -0.80	145.18	143.44	145.05	429,279
13 Mar 19	144.92999 +0.68	145.69	143.33	144.70	407,282
12 Mar 19	144.25000 +0.09	145.48	144.01	144.67	346,635
11 Mar 19	144.16000 +2.91	144.25	141.72	142.07	632,660
08 Mar 19	141.25000 -0.44	141.32	139.50	140.65	361,755
07 Mar 19	141.69000 -1.03	142.81	140.59	142.04	500,421
06 Mar 19	142.72000 -0.78	143.69	142.25	143.38	273,088
05 Mar 19	143.50000 -0.38	144.71	142.97	144.09	293,357
04 Mar 19	143.88000 -1.06	145.84	142.07	145.40	378,419
01 Mar 19	144.94000 +2.64	145.08	142.46	143.23	450,259
28 Feb 19	142.30000 -1.56	143.62	142.21	143.57	430,072
27 Feb 19	143.86000 +0.74	144.00	142.28	142.40	378,523
26 Feb 19	143.12000 +0.79	143.35	141.76	141.99	338,733
25 Feb 19	142.33000 +0.03	143.75	142.00	142.92	371,248
22 Feb 19	142.30000 +0.50	142.87	141.70	142.04	366,051
21 Feb 19	141.80000 +0.70	142.73	140.18	141.29	512,429
20 Feb 19	141.10001 -0.53	142.23	140.56	142.21	382,098
19 Feb 19	141.63000 -1.72	142.65	141.10	142.65	471,285
15 Feb 19	143.35001 +0.79	144.02	141.91	143.46	391,764
14 Feb 19	142.56000 +1.07	142.92	140.70	141.15	350,252
13 Feb 19	141.49001 +0.10	142.72	141.11	142.00	483,164
12 Feb 19	141.39000 +0.76	141.78	139.78	141.27	508,403
11 Feb 19	140.63000 +1.89	141.46	138.73	138.86	720,753
08 Feb 19	138.74001 -0.41	139.22	137.52	138.08	634,487
07 Feb 19	139.14999 -3.86	141.47	137.86	141.32	967,607
06 Feb 19	143.00999 +2.01	143.44	137.00	139.00	2,048,185
05 Feb 19	141.00000 -2.25	141.49	127.07	129.12	3,795,686
04 Feb 19	143.25000 +4.91	143.25	137.99	138.70	1,640,135
01 Feb 19	138.34000 +2.45	139.01	136.05	136.05	727,707
31 Jan 19	135.89000 +1.98	135.97	133.39	133.86	833,476
30 Jan 19	133.91000 +1.94	134.19	131.71	132.46	438,801
29 Jan 19	131.97000 -0.21	132.36	130.18	132.14	392,733
28 Jan 19	132.17999 +0.31	132.39	130.51	131.20	584,044
25 Jan 19	131.87000 +1.50	132.35	131.06	131.41	367,537
24 Jan 19	130.37000 +0.36	131.07	129.66	129.89	319,148
23 Jan 19	130.00999 +0.13	131.91	129.22	131.01	430,055
22 Jan 19	129.88000 +0.14	130.43	128.20	129.25	563,864
18 Jan 19	129.74001 +0.63	130.30	128.29	129.98	751,538
17 Jan 19	129.11000 +0.01	130.12	128.37	128.73	342,661
16 Jan 19	129.10001 +0.10	129.73	128.40	129.06	558,623
15 Jan 19	129.00000 +1.70	129.81	126.87	127.29	375,315
14 Jan 19	127.30000 -1.81	129.31	127.21	127.86	358,129
11 Jan 19	129.11000 +0.87	129.32	126.88	127.89	462,455
10 Jan 19	128.24001 +1.29	128.38	126.21	126.26	487,044
09 Jan 19	126.95000 -1.51	128.79	125.83	128.43	788,798
08 Jan 19	128.46001 +2.12	128.90	127.05	127.06	558,502
07 Jan 19	126.34000 -0.02	127.71	125.04	125.99	992,049
04 Jan 19	126.36000 +3.17	128.08	124.37	125.04	665,032
03 Jan 19	123.19000 -2.66	125.04	122.50	124.40	776,459
02 Jan 19	125.85000 -1.99	126.94	124.87	125.90	560,965
31 Dec 18	127.84000 +2.13	128.12	125.54	126.49	654,876
28 Dec 18	125.71000 +0.16	127.15	124.50	125.78	810,375
27 Dec 18	125.55000 -2.85	127.21	120.89	126.26	1,199,572
26 Dec 18	128.39999 +5.34	128.40	122.38	123.62	612,918
24 Dec 18	123.06000 -3.40	126.78	123.00	125.64	342,651
21 Dec 18	126.46000 -2.65	129.96	126.22	128.19	1,245,456
20 Dec 18	129.11000 -1.60	130.88	126.75	130.20	1,332,109
19 Dec 18	130.71001 -1.89	136.03	129.47	133.24	1,764,808
18 Dec 18	132.60001 -0.74	134.92	132.21	134.56	617,002
17 Dec 18	133.34000 -5.79	138.86	132.71	138.40	838,582
14 Dec 18	139.13000 -5.16	143.34	138.44	143.00	687,531
13 Dec 18	144.28999 -0.49	145.64	142.99	145.64	378,008
12 Dec 18	144.78000 +1.00	146.37	144.40	144.93	312,654
11 Dec 18	143.78000 +0.53	145.42	142.51	145.00	402,848
10 Dec 18	143.25000 -0.65	144.78	141.57	143.79	787,998
07 Dec 18	143.89999 -4.00	149.07	143.02	147.90	680,821
06 Dec 18	147.89999 -2.03	149.37	145.88	147.18	707,543
04 Dec 18	149.92999 -3.84	154.27	149.72	152.71	671,801
03 Dec 18	153.77000 +0.58	155.45	150.72	155.37	752,389
30 Nov 18	153.19000 +0.04	155.07	152.63	153.15	773,380
29 Nov 18	153.14999 -0.57	155.95	151.93	153.41	721,246
28 Nov 18	153.72000 +5.82	153.72	148.72	149.03	814,220
27 Nov 18	147.89999 +0.82	148.08	146.03	146.72	371,380
26 Nov 18	147.08000 +0.95	148.36	146.21	147.56	478,421
23 Nov 18	146.13000 +0.12	147.51	144.31	144.89	218,836
21 Nov 18	146.00999 +2.00	148.02	144.84	145.22	463,618
20 Nov 18	144.00999 -1.33	146.05	142.40	143.34	575,026
19 Nov 18	145.34000 -1.81	147.54	144.21	147.20	489,403
16 Nov 18	147.14999 +1.54	147.89	143.99	144.57	656,653
15 Nov 18	145.61000 +2.76	145.71	141.27	142.52	420,521
14 Nov 18	142.85001 -2.61	147.38	141.41	146.75	409,069
13 Nov 18	145.46001 -0.06	147.03	144.14	145.90	594,411
12 Nov 18	145.52000 -2.12	148.43	145.35	147.09	536,456
09 Nov 18	147.64000 +0.86	148.05	145.93	146.45	595,959
08 Nov 18	146.78000 +1.21	146.91	144.29	144.79	408,572
07 Nov 18	145.57001 +3.36	146.49	143.08	143.08	443,160
06 Nov 18	142.21001 +1.36	142.26	140.44	140.87	480,372
05 Nov 18	140.85001 -1.18	143.43	139.09	142.31	477,931
02 Nov 18	142.03000 +0.15	144.16	140.41	140.56	1,281,503
01 Nov 18	141.88000 -5.64	149.44	139.98	144.58	2,187,737
31 Oct 18	147.52000 +5.29	149.88	144.28	144.28	1,608,734
30 Oct 18	142.23000 +1.37	143.76	140.43	141.19	1,830,614
29 Oct 18	140.86000 -1.78	147.34	139.08	144.40	952,521
26 Oct 18	142.64000 -1.70	144.88	140.47	141.94	504,700
25 Oct 18	144.34000 +2.42	145.21	142.96	142.96	631,284
24 Oct 18	141.92000 -4.46	147.70	141.70	146.12	668,879
23 Oct 18	146.38000 -1.46	146.92	143.89	146.02	1,137,255
22 Oct 18	147.84000 +1.60	148.45	145.29	146.62	592,369
19 Oct 18	146.24001 +1.19	149.31	145.32	145.62	669,053
18 Oct 18	145.05000 -4.26	149.51	143.91	149.15	976,684
17 Oct 18	149.31000 -1.83	151.75	148.73	150.79	784,056
16 Oct 18	151.14000 +4.09	151.92	148.49	148.76	863,328
15 Oct 18	147.05000 -1.74	148.36	146.74	147.99	628,131
12 Oct 18	148.78999 +3.74	149.26	145.50	147.87	964,267
11 Oct 18	145.05000 -1.62	148.54	144.38	146.34	719,431
10 Oct 18	146.67000 -5.87	152.49	146.46	151.98	1,024,782
09 Oct 18	152.53999 -0.67	154.11	151.72	153.18	597,277
08 Oct 18	153.21001 -1.53	154.62	151.03	154.33	779,634
05 Oct 18	154.74001 -1.46	156.87	153.80	155.75	793,893
04 Oct 18	156.20000 -2.44	158.54	155.37	157.90	426,211
03 Oct 18	158.64000 +0.23	159.78	158.18	159.17	393,028
02 Oct 18	158.41000 +0.14	160.14	157.63	157.71	503,402
01 Oct 18	158.27000 -0.23	160.29	157.74	159.51	394,788
28 Sep 18	158.50000 -0.81	160.60	157.13	159.78	856,836
27 Sep 18	159.31000 +0.36	159.59	157.45	158.95	461,890
26 Sep 18	158.95000 -1.05	160.96	158.73	160.09	664,575
25 Sep 18	160.00000 +2.99	161.21	157.60	157.74	737,905
24 Sep 18	157.00999 -1.44	158.41	156.03	158.02	443,571
21 Sep 18	158.45000 +1.54	159.92	156.10	157.27	1,049,788
20 Sep 18	156.91000 +2.86	157.18	153.98	154.95	402,646
19 Sep 18	154.05000 +0.86	154.14	151.46	153.49	677,585
18 Sep 18	153.19000 -0.25	154.22	152.84	153.74	806,618
17 Sep 18	153.44000 -2.78	156.21	153.38	155.98	553,956
14 Sep 18	156.22000 -1.72	158.38	155.90	158.38	750,188
13 Sep 18	157.94000 +1.67	158.10	156.27	156.74	483,107
12 Sep 18	156.27000 +1.24	159.17	154.06	154.91	944,187
11 Sep 18	155.03000 +2.33	155.53	152.28	153.08	533,521
10 Sep 18	152.70000 +0.31	153.16	151.30	152.89	480,530
07 Sep 18	152.39000 -1.21	154.06	152.08	153.21	313,574
06 Sep 18	153.60001 +0.11	154.20	152.03	153.68	383,608
05 Sep 18	153.49001 +1.17	153.98	150.74	152.08	585,322
04 Sep 18	152.32001 +2.56	152.76	148.71	149.76	592,984
31 Aug 18	149.75999 +2.14	149.97	147.70	147.70	394,751
30 Aug 18	147.62000 -1.02	148.43	146.75	148.43	281,728
29 Aug 18	148.64000 +0.42	149.62	148.17	148.45	354,346
28 Aug 18	148.22000 +0.84	148.59	147.26	147.48	385,869
27 Aug 18	147.38000 +2.01	147.46	145.08	145.91	326,466
24 Aug 18	145.37000 +0.11	145.98	144.68	145.59	272,451
23 Aug 18	145.25999 +0.11	145.99	144.39	145.35	278,828
22 Aug 18	145.14999 +1.02	145.34	143.70	144.02	261,475
21 Aug 18	144.13000 -0.79	145.58	143.98	145.05	377,182
20 Aug 18	144.92000 +1.80	145.35	142.75	143.50	574,413
17 Aug 18	143.12000 +1.77	143.31	140.82	141.42	518,624
16 Aug 18	141.35001 +1.63	141.49	139.79	140.44	236,934
15 Aug 18	139.72000 -1.21	141.33	139.19	140.52	329,847
14 Aug 18	140.92999 +1.80	141.33	139.25	139.70	366,299
13 Aug 18	139.13000 -1.19	140.99	139.04	139.94	250,553
10 Aug 18	140.32001 +0.66	141.54	138.99	139.33	830,929
09 Aug 18	139.66000 +1.39	139.98	138.26	138.27	430,893
08 Aug 18	138.27000 -0.49	139.70	138.07	139.16	385,485
07 Aug 18	138.75999 -1.27	140.85	138.35	140.38	665,367
06 Aug 18	140.03000 +1.83	140.35	137.52	138.27	395,416
03 Aug 18	138.20000 +3.39	138.25	134.33	135.01	496,895
02 Aug 18	134.81000 +3.92	135.01	130.23	130.34	813,783
01 Aug 18	130.89000 -4.54	131.86	128.00	131.36	1,328,445
31 Jul 18	135.42999 +0.64	135.76	134.42	135.63	606,461
30 Jul 18	134.78999 -1.51	136.82	133.90	135.98	429,808
27 Jul 18	136.30000 -2.87	139.68	134.71	139.68	297,537
26 Jul 18	139.17000 -0.39	140.53	139.15	139.55	345,204
25 Jul 18	139.56000 +1.81	139.65	137.55	137.67	346,284
24 Jul 18	137.75000 -1.79	140.16	136.23	140.16	436,862
23 Jul 18	139.53999 +0.70	139.55	138.40	138.62	269,301
20 Jul 18	138.84000 -0.79	139.83	138.67	139.32	412,771
19 Jul 18	139.63000 -0.50	140.85	139.52	139.77	289,386
18 Jul 18	140.13000 +0.16	140.55	138.79	139.86	238,525
17 Jul 18	139.97000 +0.31	140.41	138.66	139.11	242,415
16 Jul 18	139.66000 -0.30	140.41	138.88	139.98	245,184
13 Jul 18	139.96001 -1.01	142.10	139.53	141.00	285,094
12 Jul 18	140.97000 +1.20	141.50	140.26	140.94	475,887
11 Jul 18	139.77000 -0.23	140.07	138.82	138.97	369,482
10 Jul 18	140.00000 +0.93	140.16	138.67	139.49	425,482
09 Jul 18	139.07001 +1.11	140.32	138.18	138.70	465,574
06 Jul 18	137.96001 +1.64	138.68	136.20	136.36	303,440
05 Jul 18	136.32001 +1.44	136.60	133.99	135.36	593,450
03 Jul 18	134.88000 +1.55	135.70	134.09	134.09	277,446
02 Jul 18	133.33000 +0.43	133.42	132.08	132.08	318,167
29 Jun 18	132.89999 -0.65	134.55	132.77	133.86	649,411
28 Jun 18	133.55000 +2.74	134.69	130.74	130.83	667,913
27 Jun 18	130.81000 -2.72	134.68	130.73	133.76	567,299
26 Jun 18	133.53000 +0.56	134.38	132.67	133.19	333,565
25 Jun 18	132.97000 -1.99	134.85	132.00	134.85	442,029
22 Jun 18	134.96001 -0.86	137.42	134.64	136.08	1,151,201
21 Jun 18	135.82001 -0.70	137.23	135.38	136.66	319,048
20 Jun 18	136.52000 -0.68	137.70	136.04	137.32	522,377
19 Jun 18	137.20000 -0.56	137.79	135.91	136.72	539,826
18 Jun 18	137.75999 -0.18	138.25	136.70	137.68	361,395
15 Jun 18	137.94000 +0.65	138.69	136.95	137.50	754,481
14 Jun 18	137.28999 -0.21	138.19	136.85	137.74	411,895
13 Jun 18	137.50000 -0.97	138.88	137.46	138.83	336,831
12 Jun 18	138.47000 +1.31	138.81	136.96	137.49	272,537
11 Jun 18	137.16000 -0.57	138.41	137.10	138.22	406,576
08 Jun 18	137.73000 +0.36	137.83	136.45	137.07	365,034
07 Jun 18	137.37000 +0.05	138.21	136.78	137.59	794,651
06 Jun 18	137.32001 +2.16	137.79	135.14	135.14	408,363
05 Jun 18	135.16000 -0.26	136.43	134.61	135.28	367,837
04 Jun 18	135.42000 +2.77	135.85	132.88	133.31	495,560
01 Jun 18	132.64999 -0.09	133.83	132.40	133.50	913,220
31 May 18	132.74001 +0.24	133.28	131.44	132.50	2,219,331
30 May 18	132.50000 +1.45	132.97	131.07	131.59	750,823
29 May 18	131.05000 +0.41	131.23	128.73	129.90	896,475
25 May 18	130.64000 -0.66	132.01	130.23	131.05	938,543
24 May 18	131.30000 -0.46	132.03	130.40	131.84	965,462
23 May 18	131.75999 +0.41	132.11	130.77	131.13	828,999
22 May 18	131.35001 -0.90	133.02	130.44	132.30	935,746
21 May 18	132.25000 -1.98	135.14	132.13	134.55	878,702
18 May 18	134.23000 +1.00	135.91	132.84	133.25	912,894
17 May 18	133.23000 -2.50	136.24	132.96	135.31	1,051,712
16 May 18	135.73000 +0.56	136.04	133.99	135.15	517,137
15 May 18	135.17000 +0.37	135.80	133.55	134.04	1,266,636
14 May 18	134.80000 -0.24	135.40	133.54	135.23	875,135
11 May 18	135.03999 +0.67	136.24	134.24	134.63	1,089,014
10 May 18	134.37000 +0.83	134.38	131.73	133.99	1,057,052
09 May 18	133.53999 +3.01	135.12	130.22	130.84	879,763
08 May 18	130.53000 +6.74	132.19	125.24	125.24	1,295,428
07 May 18	123.79000 +0.77	124.83	122.56	123.00	1,354,793
04 May 18	123.02000 +1.82	123.50	120.47	120.52	635,286
03 May 18	121.20000 +0.54	121.32	119.48	120.86	814,839
02 May 18	120.66000 -1.35	121.73	119.93	121.73	590,226
01 May 18	122.01000 +0.72	122.44	120.71	120.75	1,084,906
30 Apr 18	121.29000 +0.11	122.04	120.68	121.35	996,422
27 Apr 18	121.18000 +1.86	121.52	119.34	119.59	1,000,438
26 Apr 18	119.32000 +1.94	119.60	117.39	117.94	438,617
25 Apr 18	117.38000 -0.62	117.96	116.28	117.68	388,543
24 Apr 18	118.00000 +0.13	119.24	117.41	118.45	821,828
23 Apr 18	117.87000 +0.15	118.32	117.05	118.23	520,343
20 Apr 18	117.72000 -1.16	119.24	117.25	118.83	497,169
19 Apr 18	118.88000 +0.74	119.11	117.84	117.90	502,125
18 Apr 18	118.14000 +0.30	119.09	117.46	117.87	368,959
17 Apr 18	117.84000 +1.15	118.10	116.72	117.19	430,356
16 Apr 18	116.69000 +1.63	117.21	115.38	115.87	577,486
13 Apr 18	115.06000 -1.58	117.67	114.40	116.87	566,314
12 Apr 18	116.64000 +0.32	117.38	116.05	116.74	640,637
11 Apr 18	116.32000 -0.99	117.61	116.07	116.29	400,971
10 Apr 18	117.31000 +1.04	118.13	116.83	117.47	474,742
09 Apr 18	116.27000 -0.02	118.31	116.18	116.74	633,388
06 Apr 18	116.29000 -2.47	118.91	115.28	118.09	683,606
05 Apr 18	118.76000 +0.79	119.35	117.51	118.40	413,775
04 Apr 18	117.97000 +1.18	118.29	115.29	115.46	628,186
03 Apr 18	116.79000 +0.73	117.49	115.91	116.43	675,226
02 Apr 18	116.06000 -1.56	118.08	115.04	117.65	642,794
29 Mar 18	117.62000 +0.81	118.74	116.12	117.16	934,564
28 Mar 18	116.81000 -0.80	117.71	115.40	117.71	745,995
27 Mar 18	117.61000 -1.94	120.19	116.87	119.57	663,391
26 Mar 18	119.55000 +1.86	119.70	117.25	118.91	874,145
23 Mar 18	117.69000 -1.73	120.90	117.51	119.38	957,580
22 Mar 18	119.42000 -3.43	122.20	119.26	121.74	767,445
21 Mar 18	122.85000 -1.32	124.42	122.77	124.12	546,654
20 Mar 18	124.17000 +0.77	125.21	122.96	123.70	834,305
19 Mar 18	123.40000 -0.62	123.58	122.42	123.36	622,163
16 Mar 18	124.02000 +0.87	124.71	123.03	123.71	692,302
15 Mar 18	123.15000 -0.06	123.70	122.00	123.28	518,203
14 Mar 18	123.21000 -1.12	124.65	122.25	124.55	705,350
13 Mar 18	124.33000 +0.25	124.70	123.63	124.52	635,511
12 Mar 18	124.08000 +1.27	124.41	122.80	123.24	575,405
09 Mar 18	122.81000 +2.26	122.88	120.72	121.14	607,687
08 Mar 18	120.55000 -2.41	123.61	120.18	123.45	577,938
07 Mar 18	122.96000 +2.00	123.41	119.72	119.80	950,800
06 Mar 18	120.96000 +1.58	121.17	118.70	119.60	1,034,383
05 Mar 18	119.38000 +2.73	119.70	115.50	115.87	1,152,255
02 Mar 18	116.65000 +2.88	117.07	112.56	113.07	1,124,140
01 Mar 18	113.77000 +0.36	114.17	111.57	113.51	1,321,276
28 Feb 18	113.41000 -2.52	116.70	113.40	116.56	899,605
27 Feb 18	115.93000 -2.03	118.15	115.78	117.90	509,057
26 Feb 18	117.96000 +0.97	118.27	115.04	117.81	793,008
23 Feb 18	116.99000 +1.45	117.05	114.98	116.00	549,229
22 Feb 18	115.54000 +1.44	116.99	114.23	114.61	692,411
21 Feb 18	114.10000 -1.87	116.81	114.03	116.16	999,470
20 Feb 18	115.97000 -2.07	118.12	115.65	117.69	737,608
16 Feb 18	118.04000 +0.11	118.61	116.83	117.62	744,853
15 Feb 18	117.93000 -2.53	121.37	117.70	121.37	1,285,393
14 Feb 18	120.46000 +1.61	121.26	117.97	118.19	1,071,836
13 Feb 18	118.85000 +0.61	118.90	116.97	117.45	635,339
12 Feb 18	118.24000 +2.75	118.89	115.93	116.32	851,910
09 Feb 18	115.49000 +1.23	117.00	112.05	115.22	1,586,192
08 Feb 18	114.26000 -5.19	120.00	114.22	120.00	1,121,403
07 Feb 18	119.45000 -4.57	123.98	119.41	123.13	1,632,811
06 Feb 18	124.02000 -4.23	124.92	116.88	119.73	2,661,841
05 Feb 18	128.25000 -6.94	135.71	128.25	134.61	877,228
02 Feb 18	135.19000 -3.64	139.06	135.19	138.21	519,918
01 Feb 18	138.83000 +0.09	138.91	137.08	138.71	594,526
31 Jan 18	138.74001 -0.30	140.89	138.33	139.82	511,001
30 Jan 18	139.03999 -0.63	140.00	138.74	139.32	386,823
29 Jan 18	139.67000 -2.47	141.82	139.65	141.57	523,450
26 Jan 18	142.14000 +2.02	142.16	139.72	140.38	359,801
25 Jan 18	140.12000 -0.07	140.87	139.80	140.87	269,648
24 Jan 18	140.19000 +0.98	141.73	139.17	139.73	631,341
23 Jan 18	139.21001 +0.76	139.50	137.95	138.56	383,069
22 Jan 18	138.45000 +1.10	138.50	136.88	137.40	606,945
19 Jan 18	137.35001 +3.35	138.26	134.10	134.80	760,569
18 Jan 18	134.00000 +1.87	134.02	131.79	132.23	700,232
17 Jan 18	132.13000 +2.09	133.06	130.03	130.73	490,501
16 Jan 18	130.03999 -0.09	131.91	129.71	130.65	396,542
12 Jan 18	130.13000 +0.52	130.50	128.88	129.57	244,047
11 Jan 18	129.61000 +1.45	129.67	128.27	128.49	207,060
10 Jan 18	128.16000 -0.79	128.93	127.68	128.43	287,116
09 Jan 18	128.95000 -1.36	130.55	128.86	130.51	335,714
08 Jan 18	130.31000 +0.97	130.39	128.98	129.63	524,400
05 Jan 18	129.34000 +2.04	129.36	127.42	127.42	437,683
04 Jan 18	127.30000 +2.11	128.83	125.28	125.28	828,275
03 Jan 18	125.19000 +0.34	126.08	124.73	124.73	464,507
02 Jan 18	124.85000 +1.70	125.00	123.08	123.24	522,827
29 Dec 17	123.15000 -0.74	124.43	122.90	124.22	380,144
28 Dec 17	123.89000 -0.08	124.35	122.90	124.15	362,548
27 Dec 17	123.97000 +0.88	124.09	122.66	123.61	256,459
26 Dec 17	123.09000 -0.50	123.69	122.77	123.23	468,749
22 Dec 17	123.59000 +0.57	123.69	122.71	123.51	244,010
21 Dec 17	123.02000 -0.64	124.21	122.77	124.20	309,648
20 Dec 17	123.66000 +0.21	124.44	122.63	122.70	369,428
19 Dec 17	123.45000 -0.98	124.68	123.39	124.11	328,641
18 Dec 17	124.43000 +1.92	124.92	123.11	124.17	491,309
15 Dec 17	122.51000 +2.46	123.09	120.26	120.76	628,390
14 Dec 17	120.05000 -1.28	121.76	120.01	121.57	279,103
13 Dec 17	121.33000 +0.68	121.78	120.38	120.56	332,503
12 Dec 17	120.65000 +0.64	121.00	119.07	119.72	327,315
11 Dec 17	120.01000 -0.70	121.14	119.76	120.45	357,107
08 Dec 17	120.71000 +0.48	121.29	119.48	120.56	504,140
07 Dec 17	120.23000 +0.75	120.38	119.29	119.55	679,583
06 Dec 17	119.48000 -2.04	122.42	119.40	121.05	644,165
05 Dec 17	121.52000 +0.27	122.51	120.51	121.35	539,221
04 Dec 17	121.25000 +1.30	122.05	119.89	120.74	710,946
01 Dec 17	119.95000 -0.94	121.93	118.61	120.94	624,657
30 Nov 17	120.89000 +1.58	121.00	119.24	119.35	728,402
29 Nov 17	119.31000 -0.18	119.96	118.40	119.96	650,636
28 Nov 17	119.49000 +1.17	119.57	118.11	118.35	301,105
27 Nov 17	118.32000 +1.93	118.55	116.21	116.72	532,303
24 Nov 17	116.39000 +0.40	116.45	115.01	115.96	272,928
22 Nov 17	115.99000 -1.20	117.05	115.80	116.98	603,786
21 Nov 17	117.19000 +0.57	118.18	116.87	117.50	461,091
20 Nov 17	116.62000 -0.28	118.01	116.38	117.43	331,897
17 Nov 17	116.90000 -2.07	118.48	116.78	118.48	587,585
16 Nov 17	118.97000 +1.67	119.28	117.12	117.88	580,625
15 Nov 17	117.30000 -0.34	117.67	116.13	117.24	456,954
14 Nov 17	117.64000 +1.32	117.66	116.06	116.34	455,878
13 Nov 17	116.32000 -1.16	117.38	116.18	116.92	420,901
10 Nov 17	117.48000 +0.14	117.78	116.22	116.85	493,777
09 Nov 17	117.34000 -1.47	118.26	116.00	117.97	481,295
08 Nov 17	118.81000 +1.06	119.01	117.17	119.00	516,408
07 Nov 17	117.75000 -0.80	118.98	117.21	118.43	531,601
06 Nov 17	118.55000 -0.11	119.50	117.65	118.42	581,608
03 Nov 17	118.66000 -1.68	120.78	117.79	120.06	833,633
02 Nov 17	120.34000 -5.26	124.81	119.32	124.34	1,634,101
01 Nov 17	125.60000 +0.29	126.22	124.45	125.75	703,642
31 Oct 17	125.31000 +0.93	125.39	124.38	124.58	620,989
30 Oct 17	124.38000 -0.77	125.56	123.69	125.27	624,010
27 Oct 17	125.15000 +0.40	125.44	124.20	124.96	472,353
26 Oct 17	124.75000 +0.68	126.09	124.29	124.49	561,913
25 Oct 17	124.07000 +1.05	124.96	122.95	123.33	1,061,541
24 Oct 17	123.02000 -1.76	125.07	122.34	124.81	1,018,421
23 Oct 17	124.78000 -0.50	125.72	124.72	125.69	324,554
20 Oct 17	125.28000 +2.04	125.85	123.73	123.73	413,350
19 Oct 17	123.24000 +0.97	123.24	121.50	122.24	393,180
18 Oct 17	122.27000 +0.09	122.97	121.99	122.42	346,905
17 Oct 17	122.18000 -1.77	124.15	122.05	123.74	672,058
16 Oct 17	123.95000 -0.29	124.77	123.46	124.21	681,234
13 Oct 17	124.24000 +0.66	124.48	122.99	124.36	379,807
12 Oct 17	123.58000 -0.41	124.51	123.42	123.90	455,119
11 Oct 17	123.99000 +0.24	124.33	123.65	123.78	445,030
10 Oct 17	123.75000 +0.26	124.14	123.47	124.05	351,324
09 Oct 17	123.49000 +1.10	124.07	122.36	122.52	800,619
06 Oct 17	122.39000 -0.36	123.09	122.09	122.68	1,074,422
05 Oct 17	122.75000 -0.17	123.37	122.62	123.18	470,922
04 Oct 17	122.92000 -1.64	124.98	122.86	124.61	476,981
03 Oct 17	124.56000 -0.01	125.05	123.12	124.89	417,106
02 Oct 17	124.57000 +0.16	125.34	123.92	124.29	557,008
29 Sep 17	124.41000 +1.04	125.18	123.04	123.40	523,989
28 Sep 17	123.37000 +0.00	123.40	122.03	122.87	232,369
27 Sep 17	123.37000 -0.73	125.00	123.21	124.58	394,729
26 Sep 17	124.10000 +0.40	124.91	122.91	124.10	351,973
25 Sep 17	123.70000 -0.48	124.19	122.38	124.19	372,290
22 Sep 17	124.18000 +0.80	124.28	122.87	123.34	333,277
21 Sep 17	123.38000 -1.04	124.56	123.10	124.49	377,786
20 Sep 17	124.42000 +0.98	124.52	123.17	123.66	465,087
19 Sep 17	123.44000 +0.81	123.83	122.44	122.85	509,100
18 Sep 17	122.63000 +1.37	122.77	121.19	121.72	382,938
15 Sep 17	121.26000 -0.98	122.47	120.14	122.06	1,467,007
14 Sep 17	122.24000 -3.55	125.58	122.14	125.58	840,306
13 Sep 17	125.79000 -0.22	126.05	125.46	125.55	347,267
12 Sep 17	126.01000 +0.61	126.07	125.28	125.65	409,563
11 Sep 17	125.40000 +1.03	126.18	123.99	125.00	642,945
08 Sep 17	124.37000 +1.78	124.95	122.29	122.44	707,698
07 Sep 17	122.59000 +1.25	123.52	121.20	121.55	596,264
06 Sep 17	121.34000 +1.12	121.61	120.50	120.65	445,476
05 Sep 17	120.22000 -0.57	120.90	119.38	120.02	593,321
01 Sep 17	120.79000 +0.20	121.07	119.06	120.64	439,045
31 Aug 17	120.59000 +0.30	120.94	119.69	120.50	545,383
30 Aug 17	120.29000 +2.21	120.63	118.11	118.11	487,548
29 Aug 17	118.08000 -0.76	118.64	117.14	118.16	498,469
28 Aug 17	118.84000 +0.09	119.20	118.39	118.91	342,998
25 Aug 17	118.75000 +0.01	119.24	118.56	119.05	356,071
24 Aug 17	118.74000 +0.02	119.21	118.61	119.04	347,475
23 Aug 17	118.72000 -0.55	119.12	118.58	118.76	398,041
22 Aug 17	119.27000 +0.52	119.50	118.46	119.04	459,606
21 Aug 17	118.75000 -0.76	119.71	117.61	119.71	437,614
18 Aug 17	119.51000 -0.81	120.06	118.88	119.87	744,727
17 Aug 17	120.32000 +1.24	120.45	118.27	118.91	1,010,024
16 Aug 17	119.08000 +1.90	119.09	116.61	117.12	689,526
15 Aug 17	117.18000 -0.64	117.89	116.77	117.76	439,038
14 Aug 17	117.82000 +0.90	118.74	117.46	118.05	492,464
11 Aug 17	116.92000 -0.19	117.65	115.86	117.51	952,441
10 Aug 17	117.11000 -2.99	120.14	116.80	119.46	986,520
09 Aug 17	120.10000 -2.20	122.36	119.05	122.10	1,079,122
08 Aug 17	122.30000 -3.95	123.34	119.58	121.73	1,821,929
07 Aug 17	126.25000 -0.69	127.84	125.63	127.24	747,826
04 Aug 17	126.94000 -0.62	128.30	126.68	127.68	466,034
03 Aug 17	127.56000 +0.75	127.73	126.18	126.65	471,969
02 Aug 17	126.81000 -1.41	128.18	126.06	128.18	414,397
01 Aug 17	128.22000 -0.10	129.13	127.52	129.13	826,882
31 Jul 17	128.32001 +0.29	128.94	127.15	128.27	409,787
28 Jul 17	128.03000 -0.20	128.32	127.28	128.00	356,968
27 Jul 17	128.23000 -1.30	130.02	126.61	129.77	333,945
26 Jul 17	129.53000 +1.06	129.57	128.52	128.57	211,197
25 Jul 17	128.47000 +0.01	129.02	128.21	128.91	251,502
24 Jul 17	128.46001 +0.20	128.94	128.24	128.38	428,150
21 Jul 17	128.25999 +0.82	128.65	126.99	127.26	645,731
20 Jul 17	127.44000 -1.41	129.24	127.44	128.99	487,337
19 Jul 17	128.85001 +1.70	128.90	127.47	127.84	532,348
18 Jul 17	127.15000 +0.30	127.17	126.01	126.74	314,624
17 Jul 17	126.85000 +0.02	127.44	126.15	126.75	193,337
14 Jul 17	126.83000 +0.67	127.00	126.15	126.27	194,898
13 Jul 17	126.16000 -0.84	127.30	125.89	127.00	330,345
12 Jul 17	127.00000 +0.92	128.29	126.53	126.79	284,009
11 Jul 17	126.08000 -0.14	126.67	125.51	126.20	335,847
10 Jul 17	126.22000 +0.85	126.51	125.24	125.63	333,291
07 Jul 17	125.37000 +1.01	126.47	124.52	124.85	523,455
06 Jul 17	124.36000 -0.84	124.88	123.31	124.56	356,054
05 Jul 17	125.20000 +1.10	125.44	123.91	124.42	413,188
03 Jul 17	124.10000 +0.59	124.92	123.68	124.24	278,269
30 Jun 17	123.51000 -0.05	124.52	123.42	124.42	719,060
29 Jun 17	123.56000 -1.05	124.54	122.52	124.40	400,163
28 Jun 17	124.61000 +1.73	124.92	122.69	123.38	397,539
27 Jun 17	122.88000 -0.71	123.98	122.82	123.70	568,788
26 Jun 17	123.59000 -0.39	124.39	122.82	124.12	415,336
23 Jun 17	123.98000 +0.98	124.33	122.60	122.99	523,398
22 Jun 17	123.00000 -0.22	123.53	122.22	123.36	193,635
21 Jun 17	123.22000 +0.23	123.36	122.50	122.99	281,800
20 Jun 17	122.99000 -0.70	124.37	122.96	123.59	314,267
19 Jun 17	123.69000 +1.38	123.72	122.70	122.70	328,017
16 Jun 17	122.31000 -0.34	122.93	121.66	122.72	588,399
15 Jun 17	122.65000 +0.93	122.89	120.88	121.01	314,624
14 Jun 17	121.72000 +0.95	122.66	120.42	121.41	428,984
13 Jun 17	120.77000 +1.33	120.81	119.25	119.25	273,149
12 Jun 17	119.44000 +0.73	119.66	117.05	118.25	352,212
09 Jun 17	118.71000 -1.64	120.67	118.11	120.11	368,638
08 Jun 17	120.35000 +0.64	120.44	119.34	119.71	269,365
07 Jun 17	119.71000 -0.57	120.81	119.28	120.76	380,166
06 Jun 17	120.28000 -0.30	121.18	120.05	120.57	434,493
05 Jun 17	120.58000 -0.29	121.99	120.52	121.08	335,116
02 Jun 17	120.87000 +0.30	120.92	119.95	120.92	515,507
01 Jun 17	120.57000 +0.97	120.76	119.05	119.60	597,145
31 May 17	119.60000 +1.12	119.85	117.90	118.50	1,354,789
30 May 17	118.48000 +0.76	118.56	117.21	117.84	585,880
26 May 17	117.72000 -0.16	118.43	117.32	117.73	517,046
25 May 17	117.88000 +1.77	118.67	115.24	116.52	529,181
24 May 17	116.11000 +2.48	116.22	113.46	114.00	599,703
23 May 17	113.63000 -0.21	114.02	112.93	113.88	453,969
22 May 17	113.84000 +0.43	114.47	113.27	113.40	461,941
19 May 17	113.41000 +1.00	113.82	112.36	112.81	498,947
18 May 17	112.41000 +1.10	112.76	110.76	111.47	495,335
17 May 17	111.31000 -2.52	113.83	111.24	113.83	437,950
16 May 17	113.83000 -0.18	114.11	113.64	114.01	434,470
15 May 17	114.01000 +0.76	114.03	113.06	113.11	405,855
12 May 17	113.25000 +0.59	113.31	112.40	112.52	334,045
11 May 17	112.66000 -0.44	112.90	112.04	112.64	531,256
10 May 17	113.10000 -0.59	113.98	112.71	113.57	496,582
09 May 17	113.69000 +0.37	114.00	112.88	113.30	669,929
08 May 17	113.32000 +0.10	113.43	112.48	113.42	634,350
05 May 17	113.22000 +0.30	113.70	111.50	113.44	1,206,884
04 May 17	112.92000 -0.52	116.48	112.83	114.44	929,377
03 May 17	113.44000 -0.89	114.01	112.54	113.67	749,468
02 May 17	114.33000 +0.03	114.75	114.04	114.44	492,531
01 May 17	114.30000 +0.21	114.68	113.55	114.55	470,888
28 Apr 17	114.09000 +0.10	114.30	113.41	114.13	453,126
27 Apr 17	113.99000 +0.12	114.72	113.57	114.11	571,393
26 Apr 17	113.87000 +0.66	113.88	113.06	113.38	472,782
25 Apr 17	113.21000 -0.21	114.04	112.65	113.60	466,357
24 Apr 17	113.42000 +0.84	114.00	113.02	114.00	393,779
21 Apr 17	112.58000 -0.38	113.49	112.40	113.29	395,655
20 Apr 17	112.96000 +0.89	113.34	112.00	112.40	522,860
19 Apr 17	112.07000 +1.59	112.16	110.39	110.69	659,204
18 Apr 17	110.48000 -0.36	111.10	110.16	110.50	520,858
17 Apr 17	110.84000 +1.91	110.86	109.43	109.43	732,363
13 Apr 17	108.93000 -0.30	109.51	108.44	109.13	514,818
12 Apr 17	109.23000 -0.47	109.79	108.81	109.79	824,560
11 Apr 17	109.70000 -0.09	110.00	109.05	109.88	824,800
10 Apr 17	109.79000 -0.29	111.03	109.39	110.15	499,465
07 Apr 17	110.08000 -0.39	110.74	109.77	110.32	779,019
06 Apr 17	110.47000 +1.24	112.00	109.17	110.06	925,304
05 Apr 17	109.23000 +0.53	110.93	108.37	108.85	972,281
04 Apr 17	108.70000 -0.25	109.28	107.92	108.87	19,351,878
03 Apr 17	108.95000 +0.96	109.41	107.70	108.08	1,520,760
31 Mar 17	107.99000 -0.76	108.95	107.13	108.75	1,095,973
30 Mar 17	108.75000 +0.15	109.04	107.67	108.22	1,271,793
29 Mar 17	108.60000 -1.01	109.66	108.45	109.66	529,452
28 Mar 17	109.61000 +0.23	110.04	109.00	109.14	518,038
27 Mar 17	109.38000 +0.32	109.74	107.00	108.16	477,524
24 Mar 17	109.06000 +0.10	109.88	108.66	109.51	356,219
23 Mar 17	108.96000 -1.48	110.48	108.78	110.28	520,396
22 Mar 17	110.44000 +1.33	110.51	108.20	109.07	483,892
21 Mar 17	109.11000 -2.22	112.12	108.97	111.52	568,397
20 Mar 17	111.33000 -0.14	111.75	110.43	111.24	337,910
17 Mar 17	111.47000 -0.02	112.42	111.40	111.40	702,980
16 Mar 17	111.49000 -0.44	112.39	110.96	111.73	569,777
15 Mar 17	111.93000 +2.86	112.04	109.36	109.49	1,031,383
14 Mar 17	109.07000 -0.11	109.93	108.46	108.97	588,885
13 Mar 17	109.18000 +3.23	109.99	108.00	108.80	900,382
10 Mar 17	105.95000 +1.37	106.12	104.86	105.00	520,010
09 Mar 17	104.58000 +0.28	104.80	103.37	104.05	383,810
08 Mar 17	104.30000 +0.84	104.58	102.91	103.12	385,877
07 Mar 17	103.46000 +0.35	104.12	102.35	103.45	519,201
06 Mar 17	103.11000 -0.30	103.40	101.86	102.71	352,361
03 Mar 17	103.41000 -0.63	103.91	102.90	103.46	364,239
02 Mar 17	104.04000 -0.16	104.26	103.17	103.85	456,696
01 Mar 17	104.20000 +0.99	104.97	103.80	104.24	555,517
28 Feb 17	103.21000 -1.34	104.71	103.15	104.50	457,095
27 Feb 17	104.55000 +0.84	104.55	102.94	103.74	380,417
24 Feb 17	103.71000 +1.17	103.73	101.20	101.68	328,004
23 Feb 17	102.54000 +0.08	103.26	101.68	102.28	309,198
22 Feb 17	102.46000 -0.92	103.65	102.10	103.08	439,081
21 Feb 17	103.38000 +0.25	103.75	102.28	102.92	376,348
17 Feb 17	103.13000 -0.30	103.28	102.11	102.41	796,878
16 Feb 17	103.43000 +0.59	104.09	102.79	103.00	1,070,976
15 Feb 17	102.84000 +1.59	102.87	100.36	100.51	652,859
14 Feb 17	101.25000 -0.17	101.81	100.33	100.41	394,785
13 Feb 17	101.42000 +0.40	102.00	100.77	101.46	384,254
10 Feb 17	101.02000 +0.75	101.69	100.43	100.75	314,364
09 Feb 17	100.27000 +1.42	100.79	98.08	98.85	325,245
08 Feb 17	98.85000 +0.17	99.26	97.96	98.94	367,921
07 Feb 17	98.68000 -0.39	99.80	98.21	99.02	493,284
06 Feb 17	99.07000 -0.53	99.89	98.48	99.59	480,147
03 Feb 17	99.60000 +0.45	100.64	98.64	100.26	567,198
02 Feb 17	99.15000 +0.34	100.28	95.40	97.06	1,661,076
01 Feb 17	98.81000 -0.55	100.47	97.83	100.14	639,755
31 Jan 17	99.36000 -0.46	99.96	98.59	99.57	1,220,434
30 Jan 17	99.82000 -0.74	100.51	98.50	100.46	601,717
27 Jan 17	100.56000 -0.96	101.67	100.07	101.67	451,865
26 Jan 17	101.52000 +0.34	101.80	100.49	100.81	522,285
25 Jan 17	101.18000 +0.23	101.83	100.38	101.27	321,781
24 Jan 17	100.95000 +0.58	101.35	100.44	100.44	350,437
23 Jan 17	100.37000 +0.93	100.54	98.96	99.31	491,317
20 Jan 17	99.44000 +0.43	100.25	99.05	99.33	353,329
19 Jan 17	99.01000 -0.67	99.79	98.62	99.42	384,091
18 Jan 17	99.68000 +0.27	100.60	98.98	99.83	674,200
17 Jan 17	99.41000 -2.53	102.13	99.01	102.13	911,264
13 Jan 17	101.94000 +2.10	102.18	100.02	100.29	986,046
12 Jan 17	99.84000 +0.88	100.00	98.08	98.52	926,246
11 Jan 17	98.96000 +1.34	100.14	96.83	97.08	1,159,359
10 Jan 17	97.62000 +1.80	98.43	95.76	95.76	1,655,669
09 Jan 17	95.82000 +0.14	97.54	94.77	97.13	1,369,281
06 Jan 17	95.68000 +5.12	95.77	91.62	91.90	3,067,468
05 Jan 17	90.56000 -11.23	99.87	90.37	99.00	5,625,526
04 Jan 17	101.79000 +1.93	102.39	99.83	100.30	495,957
03 Jan 17	99.86000 -1.21	101.45	99.24	101.36	564,232
30 Dec 16	101.07000 -0.31	101.64	100.70	101.50	448,132
29 Dec 16	101.38000 -0.09	102.43	101.20	101.79	397,505
28 Dec 16	101.47000 -0.90	102.57	100.97	102.49	362,518
27 Dec 16	102.37000 -0.38	103.26	102.24	102.24	184,898
23 Dec 16	102.75000 -0.54	103.76	102.74	103.25	164,299
22 Dec 16	103.29000 -0.90	104.06	102.73	104.00	246,791
21 Dec 16	104.19000 +0.52	104.64	102.92	103.43	211,798
20 Dec 16	103.67000 -0.72	104.23	102.43	104.23	340,319
19 Dec 16	104.39000 +0.89	104.39	103.24	103.24	236,175
16 Dec 16	103.50000 -0.03	104.86	103.37	104.20	677,400
15 Dec 16	103.53000 +0.41	104.49	102.92	103.30	169,534
14 Dec 16	103.12000 -0.81	104.42	102.79	103.78	226,487
13 Dec 16	103.93000 +1.05	104.69	102.79	103.39	273,306
12 Dec 16	102.88000 -1.42	103.82	102.36	103.82	188,845
09 Dec 16	104.30000 -0.63	105.45	103.76	104.84	415,492
08 Dec 16	104.93000 +1.34	105.00	103.04	103.58	344,991
07 Dec 16	103.59000 +2.03	103.64	101.41	101.92	315,927
06 Dec 16	101.56000 +0.87	101.72	100.96	101.20	281,748
05 Dec 16	100.69000 +0.61	101.57	100.24	100.61	374,822
02 Dec 16	100.08000 -0.89	101.53	99.95	101.16	336,814
01 Dec 16	100.97000 -1.85	103.39	100.19	103.07	603,764
30 Nov 16	102.82000 -1.26	104.46	102.79	104.46	488,333
29 Nov 16	104.08000 +0.70	104.27	103.00	103.05	324,251
28 Nov 16	103.38000 -0.29	104.47	103.18	103.71	245,180
25 Nov 16	103.67000 +0.06	104.22	103.33	103.88	99,731
23 Nov 16	103.61000 -0.45	104.28	103.13	103.69	220,435
22 Nov 16	104.06000 +0.09	104.49	103.42	103.86	285,830
21 Nov 16	103.97000 +0.71	104.00	102.88	103.26	467,150
18 Nov 16	103.26000 -1.28	104.41	103.23	104.15	287,652
17 Nov 16	104.54000 +1.94	104.62	102.59	102.60	476,752
16 Nov 16	102.60000 +0.95	102.75	100.92	101.31	315,582
15 Nov 16	101.65000 +0.09	101.82	100.67	101.41	380,302
14 Nov 16	101.56000 +0.48	101.70	101.00	101.15	456,284
11 Nov 16	101.08000 +0.67	101.15	99.48	100.00	360,587
10 Nov 16	100.41000 +0.03	100.86	99.27	100.35	583,808
09 Nov 16	100.38000 +2.56	100.42	95.95	97.00	757,255
08 Nov 16	97.82000 +2.71	98.63	94.75	94.75	710,385
07 Nov 16	95.11000 +1.72	95.57	94.23	94.79	415,029
04 Nov 16	93.39000 -0.65	94.58	92.17	94.58	825,412
03 Nov 16	94.04000 +7.83	96.12	92.89	94.50	1,081,416
02 Nov 16	86.21000 +0.11	87.60	85.79	85.82	488,170
01 Nov 16	86.10000 +0.06	86.69	85.74	86.32	313,117
31 Oct 16	86.04000 +0.86	86.41	85.01	85.27	363,845
28 Oct 16	85.18000 +0.01	86.09	84.98	85.36	272,598
27 Oct 16	85.17000 -0.37	85.85	84.54	85.85	588,845
26 Oct 16	85.54000 -0.68	86.45	85.08	85.61	242,472
25 Oct 16	86.22000 -2.14	88.14	85.97	88.05	278,062
24 Oct 16	88.36000 +0.60	89.05	87.93	88.69	161,520
21 Oct 16	87.76000 +0.50	88.07	86.50	86.98	207,554
20 Oct 16	87.26000 -0.70	88.14	87.18	87.52	150,597
19 Oct 16	87.96000 -0.17	88.54	87.76	88.31	150,022
18 Oct 16	88.13000 +0.67	88.52	87.57	88.09	122,569
17 Oct 16	87.46000 -0.45	87.92	87.15	87.90	219,761
14 Oct 16	87.91000 -0.39	88.79	87.47	88.79	224,390
13 Oct 16	88.30000 -0.50	88.50	87.34	88.02	293,950
12 Oct 16	88.80000 +1.35	89.08	86.68	87.67	256,402
11 Oct 16	87.45000 -0.83	88.44	87.00	87.93	215,999
10 Oct 16	88.28000 +0.68	88.76	87.99	88.20	114,344
07 Oct 16	87.60000 -0.61	88.30	87.17	88.30	359,928
06 Oct 16	88.21000 -0.07	88.27	87.56	87.97	179,172
05 Oct 16	88.28000 +0.18	88.68	88.05	88.38	330,494
04 Oct 16	88.10000 -0.56	88.87	87.77	88.68	254,484
03 Oct 16	88.66000 +0.21	88.96	88.01	88.10	239,749
30 Sep 16	88.45000 +0.35	88.84	87.86	88.34	439,031
29 Sep 16	88.10000 -1.34	89.76	88.07	89.41	189,374
28 Sep 16	89.44000 +0.09	89.61	88.45	89.61	472,512
27 Sep 16	89.35000 -0.29	89.80	88.31	89.62	255,854
26 Sep 16	89.64000 -0.41	90.32	89.27	89.45	294,202
23 Sep 16	90.05000 -0.46	90.52	89.60	89.90	188,190
22 Sep 16	90.51000 +0.92	90.65	89.68	90.33	278,846
21 Sep 16	89.59000 +0.70	89.69	88.28	89.27	254,030
20 Sep 16	88.89000 -0.54	90.02	88.84	90.02	172,441
19 Sep 16	89.43000 -0.26	90.60	89.04	90.26	213,648
16 Sep 16	89.69000 -0.64	90.17	89.36	89.95	474,845
15 Sep 16	90.33000 +1.66	90.40	88.15	88.83	343,601
14 Sep 16	88.67000 -0.52	89.50	88.37	89.40	363,906
13 Sep 16	89.19000 -0.61	89.45	88.23	89.01	517,429
12 Sep 16	89.80000 +1.12	90.13	88.43	88.43	275,186
09 Sep 16	88.68000 -1.51	90.19	88.67	90.05	432,185
08 Sep 16	90.19000 -1.14	91.26	90.10	90.91	211,061
07 Sep 16	91.33000 -0.01	91.93	90.76	91.44	302,515
06 Sep 16	91.34000 -0.09	91.60	90.98	91.43	259,422
02 Sep 16	91.43000 +0.64	92.08	91.14	91.51	321,934
01 Sep 16	90.79000 -0.21	91.20	90.45	90.75	272,665
31 Aug 16	91.00000 -0.96	92.03	90.60	91.68	363,536
30 Aug 16	91.96000 +0.21	92.06	91.56	91.82	339,892
29 Aug 16	91.75000 +0.77	91.76	90.97	90.97	353,472
26 Aug 16	90.98000 +0.16	92.22	90.90	91.10	354,123
25 Aug 16	90.82000 +0.71	91.09	90.20	90.26	453,490
24 Aug 16	90.11000 -0.80	91.27	89.92	90.98	400,678
23 Aug 16	90.91000 -0.08	91.50	90.89	91.21	248,617
22 Aug 16	90.99000 -0.23	91.39	90.74	90.96	417,897
19 Aug 16	91.22000 +0.23	91.54	90.43	90.66	404,319
18 Aug 16	90.99000 +0.04	91.28	90.59	90.88	328,981
17 Aug 16	90.95000 -0.77	91.96	90.08	91.43	692,527
16 Aug 16	91.72000 -1.60	93.05	91.72	92.95	245,403
15 Aug 16	93.32000 +0.00	93.83	93.13	93.73	239,460
12 Aug 16	93.32000 -1.15	94.61	93.32	94.38	195,196
11 Aug 16	94.47000 -0.01	94.72	93.93	94.60	399,645
10 Aug 16	94.48000 +0.23	94.54	94.04	94.52	227,087
09 Aug 16	94.25000 +0.01	94.39	93.90	94.25	250,064
08 Aug 16	94.24000 -0.71	95.55	94.19	94.94	378,603
05 Aug 16	94.95000 -0.39	97.34	94.90	95.62	582,428
04 Aug 16	95.34000 -4.05	97.69	94.58	96.45	671,391
03 Aug 16	99.39000 +0.35	99.54	98.55	98.94	234,735
02 Aug 16	99.04000 -1.00	100.04	98.46	99.85	218,826
01 Aug 16	100.04000 -0.21	100.74	99.65	99.98	262,881
29 Jul 16	100.25000 +1.35	100.42	98.58	98.85	435,526
28 Jul 16	98.90000 -0.48	99.55	98.40	99.55	259,932
27 Jul 16	99.38000 -0.75	100.01	99.05	99.95	241,401
26 Jul 16	100.13000 +1.09	100.20	98.98	99.14	242,780
25 Jul 16	99.04000 -0.46	99.59	98.89	99.44	180,833
22 Jul 16	99.50000 +0.99	99.70	98.30	98.72	174,249
21 Jul 16	98.51000 -0.53	99.00	98.36	98.73	316,383
20 Jul 16	99.04000 +1.15	99.18	97.87	98.24	175,426
19 Jul 16	97.89000 +0.12	98.14	97.53	97.69	189,764
18 Jul 16	97.77000 -0.75	98.69	97.53	98.28	332,403
15 Jul 16	98.52000 -0.51	99.42	97.87	99.09	173,133
14 Jul 16	99.03000 +0.29	99.81	98.74	99.23	247,980
13 Jul 16	98.74000 -0.32	99.59	98.35	99.12	338,851
12 Jul 16	99.06000 +0.54	99.72	98.91	99.20	249,601
11 Jul 16	98.52000 +0.19	99.29	98.42	98.61	189,989
08 Jul 16	98.33000 +1.01	98.67	97.65	97.87	333,068
07 Jul 16	97.32000 -0.27	98.00	97.01	97.58	290,937
06 Jul 16	97.59000 +0.45	97.59	95.97	96.80	698,867
05 Jul 16	97.14000 -0.26	98.04	96.80	97.08	517,772
01 Jul 16	97.40000 -0.01	97.87	97.18	97.29	426,882
30 Jun 16	97.41000 +2.33	97.44	94.61	95.10	757,039
29 Jun 16	95.08000 +1.30	95.32	93.88	94.35	1,020,913
28 Jun 16	93.78000 +1.41	94.35	93.29	93.37	986,895
27 Jun 16	92.37000 -3.72	95.24	91.99	95.03	744,226
24 Jun 16	96.09000 -3.73	98.00	96.05	97.20	443,174
23 Jun 16	99.82000 +1.41	99.84	98.86	99.26	571,364
22 Jun 16	98.41000 -0.19	99.23	98.30	99.08	974,837
21 Jun 16	98.60000 -0.87	99.94	98.58	99.87	643,767
20 Jun 16	99.47000 +0.82	100.43	99.30	99.84	356,912
17 Jun 16	98.65000 -1.49	100.43	98.58	100.00	732,661
16 Jun 16	100.14000 -0.45	101.00	99.42	100.28	411,317
15 Jun 16	100.59000 -0.22	101.51	100.46	100.75	239,966
14 Jun 16	100.81000 +0.29	101.43	100.10	100.38	327,146
13 Jun 16	100.52000 +0.00	101.57	100.26	100.26	366,984
10 Jun 16	100.52000 -0.64	101.01	100.25	100.62	262,626
09 Jun 16	101.16000 -0.54	101.67	100.98	101.14	335,895
08 Jun 16	101.70000 -0.38	102.00	101.52	101.84	335,544
07 Jun 16	102.08000 -0.15	102.40	101.63	102.37	297,223
06 Jun 16	102.23000 -0.01	102.89	102.16	102.62	214,629
03 Jun 16	102.24000 -0.29	102.32	101.23	102.19	201,226
02 Jun 16	102.53000 +1.03	102.54	100.10	101.51	503,126
01 Jun 16	101.50000 -0.12	101.59	100.66	100.94	397,362
31 May 16	101.62000 -0.73	103.00	101.59	102.71	560,397
27 May 16	102.35000 +0.33	102.55	101.45	101.86	302,340
26 May 16	102.02000 +0.50	102.43	100.96	101.39	261,901
25 May 16	101.52000 +0.28	101.99	100.95	101.47	289,605
24 May 16	101.24000 +2.40	101.31	99.39	99.40	269,640
23 May 16	98.84000 -0.32	99.23	98.43	99.23	230,880
20 May 16	99.16000 +1.03	99.51	98.31	98.42	320,358
19 May 16	98.13000 +0.35	98.46	96.76	97.32	247,035
18 May 16	97.78000 +0.60	98.51	96.67	97.08	318,567
17 May 16	97.18000 -0.92	98.44	97.06	97.82	348,410
16 May 16	98.10000 +0.50	98.44	97.44	97.44	304,561
13 May 16	97.60000 -0.48	98.57	97.15	97.97	291,785
12 May 16	98.08000 +0.83	98.43	96.77	97.50	549,922
11 May 16	97.25000 -0.72	97.94	96.92	97.81	549,265
10 May 16	97.97000 +2.06	98.08	95.74	96.40	456,876
09 May 16	95.91000 -1.50	97.98	95.89	97.05	641,207
06 May 16	97.41000 +2.25	97.78	94.91	95.65	823,127
05 May 16	95.16000 +7.57	96.40	89.33	89.33	702,174
04 May 16	87.59000 +0.48	87.89	86.17	86.62	303,993
03 May 16	87.11000 -1.21	88.31	86.32	87.88	254,840
02 May 16	88.32000 +1.15	88.62	86.82	87.07	336,166
29 Apr 16	87.17000 -0.09	87.46	86.64	87.05	219,651
28 Apr 16	87.26000 -0.79	88.39	87.06	87.89	170,088
27 Apr 16	88.05000 -0.10	88.57	87.33	88.09	177,263
26 Apr 16	88.15000 +0.31	88.69	87.40	88.05	147,034
25 Apr 16	87.84000 -0.31	88.23	87.01	87.69	207,975
22 Apr 16	88.15000 -0.05	88.50	87.49	87.85	271,555
21 Apr 16	88.20000 -1.14	89.88	88.02	89.15	227,728
20 Apr 16	89.34000 +0.31	89.53	87.46	88.78	215,862
19 Apr 16	89.03000 +0.14	89.29	88.32	89.22	215,977
18 Apr 16	88.89000 +0.40	89.01	87.86	88.03	242,508
15 Apr 16	88.49000 +1.27	88.51	87.07	87.22	482,438
14 Apr 16	87.22000 -0.94	88.13	86.97	88.01	522,059
13 Apr 16	88.16000 +0.71	88.30	87.39	87.88	328,679
12 Apr 16	87.45000 +0.27	87.60	86.51	87.26	235,256
11 Apr 16	87.18000 -0.72	88.37	87.08	88.35	250,757
08 Apr 16	87.90000 -0.25	88.66	87.45	88.66	198,603
07 Apr 16	88.15000 -0.78	88.71	87.58	88.71	494,983
06 Apr 16	88.93000 -0.32	89.63	88.36	89.14	498,800
05 Apr 16	89.25000 -1.16	89.79	88.70	89.66	365,559
04 Apr 16	90.41000 -0.17	90.97	90.14	90.64	271,250
01 Apr 16	90.58000 +1.23	90.65	88.30	89.04	492,046
31 Mar 16	89.35000 +1.05	89.59	87.06	88.10	287,586
30 Mar 16	88.30000 +0.40	89.07	88.14	88.38	158,886
29 Mar 16	87.90000 +0.95	88.16	87.02	87.02	442,009
28 Mar 16	86.95000 +0.78	87.16	85.96	86.27	183,558
24 Mar 16	86.17000 -0.11	86.26	85.06	85.75	153,678
23 Mar 16	86.28000 -0.56	86.81	86.03	86.63	205,146
22 Mar 16	86.84000 +0.28	87.18	86.40	86.40	186,750
21 Mar 16	86.56000 +0.81	86.62	85.20	85.42	271,069
18 Mar 16	85.75000 +0.59	86.31	85.24	85.24	401,076
17 Mar 16	85.16000 +0.73	85.61	83.83	84.66	268,491
16 Mar 16	84.43000 +0.71	84.66	83.33	83.58	631,173
15 Mar 16	83.72000 -0.26	84.16	83.48	83.48	222,480
14 Mar 16	83.98000 +0.30	84.14	82.94	83.45	270,694
11 Mar 16	83.68000 +0.98	83.72	82.92	83.52	585,494
10 Mar 16	82.70000 -1.02	84.26	82.27	84.08	363,376
09 Mar 16	83.72000 -0.43	85.19	83.54	84.34	270,642
08 Mar 16	84.15000 -1.16	84.80	84.06	84.75	212,083
07 Mar 16	85.31000 -0.26	85.81	84.77	85.14	364,579
04 Mar 16	85.57000 +1.36	85.68	83.97	84.41	345,957
03 Mar 16	84.21000 +0.22	84.21	83.30	83.77	266,216
02 Mar 16	83.99000 -0.02	84.06	83.21	83.99	193,306
01 Mar 16	84.01000 +1.61	84.07	83.10	83.25	325,049
29 Feb 16	82.40000 -0.30	83.53	82.21	82.59	289,863
26 Feb 16	82.70000 -0.19	83.33	82.14	83.21	276,869
25 Feb 16	82.89000 +1.62	83.06	81.31	81.31	301,905
24 Feb 16	81.27000 -1.09	81.83	80.82	81.65	471,215
23 Feb 16	82.36000 -0.46	83.17	81.89	82.71	254,645
22 Feb 16	82.82000 +0.04	84.11	82.33	83.49	505,607
19 Feb 16	82.78000 +0.98	83.27	81.26	81.75	420,947
18 Feb 16	81.80000 -0.98	83.33	81.63	82.72	319,970
17 Feb 16	82.78000 +1.28	82.84	81.74	82.22	544,518
16 Feb 16	81.50000 +1.50	82.59	80.80	81.13	514,323
12 Feb 16	80.00000 +0.14	80.87	79.18	80.87	568,666
11 Feb 16	79.86000 -1.27	80.78	79.21	80.03	433,209
10 Feb 16	81.13000 +0.19	83.00	80.91	81.33	446,678
09 Feb 16	80.94000 +0.88	81.67	79.00	79.00	733,282
08 Feb 16	80.06000 -2.76	82.08	77.80	81.71	930,867
05 Feb 16	82.82000 -1.17	83.97	82.43	83.57	651,034
04 Feb 16	83.99000 -2.35	85.03	80.00	83.00	1,037,529
03 Feb 16	86.34000 +0.08	87.31	85.06	87.10	426,776
02 Feb 16	86.26000 -2.15	87.81	85.87	87.81	221,590
01 Feb 16	88.41000 +0.52	89.10	86.68	87.05	500,152
29 Jan 16	87.89000 +2.64	87.90	85.16	85.48	617,677
28 Jan 16	85.25000 +1.66	85.58	83.49	84.39	353,116
27 Jan 16	83.59000 -1.38	85.13	83.40	84.58	490,142
26 Jan 16	84.97000 +1.69	85.00	83.04	83.56	438,107
25 Jan 16	83.28000 -0.84	85.94	83.06	84.68	435,916
22 Jan 16	84.12000 +1.54	84.20	82.74	83.23	713,699
21 Jan 16	82.58000 -0.46	84.03	82.23	83.02	399,823
20 Jan 16	83.04000 -1.69	84.06	81.51	83.36	497,184
19 Jan 16	84.73000 -1.31	86.86	83.76	86.86	308,662
15 Jan 16	86.04000 +0.63	86.07	83.59	83.59	521,709
14 Jan 16	85.41000 +1.33	85.89	83.33	84.23	377,324
13 Jan 16	84.08000 -2.57	87.47	84.03	87.47	323,912
12 Jan 16	86.65000 +0.93	86.85	86.04	86.40	397,825
11 Jan 16	85.72000 +0.01	86.28	84.98	85.93	296,579
08 Jan 16	85.71000 -0.54	86.94	85.59	86.61	359,399
07 Jan 16	86.25000 -2.16	87.58	85.94	86.92	325,422
06 Jan 16	88.41000 -0.63	88.74	87.67	87.84	342,738
05 Jan 16	89.04000 +0.91	89.23	87.82	88.05	453,914
04 Jan 16	88.13000 -2.57	89.73	87.41	89.73	370,668
31 Dec 15	90.70000 -0.90	92.16	90.66	91.33	224,040
30 Dec 15	91.60000 -0.52	92.39	91.56	92.04	167,576
29 Dec 15	92.12000 +0.62	92.66	91.38	92.00	218,618
28 Dec 15	91.50000 +0.35	91.53	90.44	90.69	327,198
24 Dec 15	91.15000 +0.32	91.61	90.35	90.54	173,123
23 Dec 15	90.83000 +0.94	90.94	89.76	90.15	250,096
22 Dec 15	89.89000 +1.92	89.91	88.28	88.43	325,999
21 Dec 15	87.97000 -0.97	89.78	87.97	89.41	673,369
18 Dec 15	88.94000 -1.55	90.79	88.89	90.49	659,548
17 Dec 15	90.49000 -0.36	91.45	89.96	91.02	397,414
16 Dec 15	90.85000 +1.12	91.09	89.88	90.20	259,358
15 Dec 15	89.73000 +1.27	89.86	88.27	89.03	313,532
14 Dec 15	88.46000 +0.47	88.75	87.55	88.23	270,410
11 Dec 15	87.99000 -1.95	89.46	87.55	89.11	249,409
10 Dec 15	89.94000 +0.22	90.61	89.26	89.63	209,399
09 Dec 15	89.72000 -1.54	92.78	89.49	92.67	420,805
08 Dec 15	91.26000 +0.45	91.43	89.82	90.34	235,780
07 Dec 15	90.81000 -0.63	91.64	90.49	91.36	229,578
04 Dec 15	91.44000 +0.56	91.78	90.66	90.92	407,973
03 Dec 15	90.88000 -1.52	92.86	90.57	92.79	345,765
02 Dec 15	92.40000 -1.47	94.01	92.22	93.67	395,122
01 Dec 15	93.87000 +0.57	94.82	93.36	93.77	639,783
30 Nov 15	93.30000 +0.42	93.96	92.76	93.25	2,058,774
27 Nov 15	92.88000 +0.66	93.24	91.87	92.05	207,435
25 Nov 15	92.22000 +1.30	92.60	90.76	90.83	285,794
24 Nov 15	90.92000 +0.67	91.17	89.57	89.60	424,045
23 Nov 15	90.25000 +1.50	90.40	88.62	88.62	452,515
20 Nov 15	88.75000 +1.28	88.80	87.34	87.81	421,744
19 Nov 15	87.47000 -0.40	88.25	87.18	87.76	367,342
18 Nov 15	87.87000 +1.73	87.88	85.18	86.36	310,306
17 Nov 15	86.14000 +0.13	86.85	85.79	86.07	266,008
16 Nov 15	86.01000 +0.88	86.07	84.60	84.89	236,511
13 Nov 15	85.13000 -1.33	86.29	84.48	86.22	261,792
12 Nov 15	86.46000 -0.55	86.97	86.01	86.71	291,921
11 Nov 15	87.01000 -0.49	87.65	86.81	87.65	202,422
10 Nov 15	87.50000 +1.02	87.79	86.46	86.68	439,175
09 Nov 15	86.48000 +0.00	86.78	85.83	86.12	356,403
06 Nov 15	86.48000 +0.02	86.48	85.58	85.89	290,662
05 Nov 15	86.46000 -3.99	88.60	85.91	88.50	615,226
04 Nov 15	90.45000 +0.26	90.96	89.86	90.35	319,321
03 Nov 15	90.19000 +0.06	90.67	89.44	90.00	272,509
02 Nov 15	90.13000 -0.54	91.01	89.52	90.61	441,320
30 Oct 15	90.67000 -0.48	91.47	90.45	91.35	270,206
29 Oct 15	91.15000 +1.47	91.22	89.42	89.43	349,103
28 Oct 15	89.68000 +1.30	89.71	88.18	88.48	290,766
27 Oct 15	88.38000 -0.09	88.58	87.69	88.22	274,671
26 Oct 15	88.47000 +0.38	88.53	87.61	88.10	149,823
23 Oct 15	88.09000 +0.39	88.81	87.48	88.81	205,644
22 Oct 15	87.70000 +1.68	87.73	86.26	86.68	227,779
21 Oct 15	86.02000 -0.93	87.24	85.91	86.93	294,096
20 Oct 15	86.95000 -0.01	87.34	86.60	86.91	165,760
19 Oct 15	86.96000 +0.92	86.96	85.62	85.79	165,318
16 Oct 15	86.04000 -0.31	87.12	85.54	86.35	174,898
15 Oct 15	86.35000 +1.51	86.42	84.97	85.23	231,980
14 Oct 15	84.84000 -1.31	86.55	84.65	86.39	183,813
13 Oct 15	86.15000 -0.13	86.66	85.89	85.99	239,250
12 Oct 15	86.28000 +0.88	86.34	85.23	85.51	325,014
09 Oct 15	85.40000 +1.02	85.48	84.30	84.51	575,785
08 Oct 15	84.38000 +0.38	84.67	83.21	83.95	848,463
07 Oct 15	84.00000 +0.00	84.79	83.95	84.42	949,044
06 Oct 15	84.00000 -0.25	84.30	83.64	83.99	425,962
05 Oct 15	84.25000 +0.30	84.87	83.97	84.42	742,120
02 Oct 15	83.95000 +0.85	83.99	81.52	82.30	549,078
01 Oct 15	83.10000 -0.83	84.10	81.86	83.77	731,622
30 Sep 15	83.93000 +0.26	84.76	83.34	84.52	620,359
29 Sep 15	83.67000 -0.55	84.35	83.34	84.15	364,528
28 Sep 15	84.22000 -2.09	86.14	84.00	85.91	181,888
25 Sep 15	86.31000 +0.27	86.85	85.96	86.53	346,502
24 Sep 15	86.04000 -1.61	87.69	85.73	86.49	387,346
23 Sep 15	87.65000 -0.03	88.13	87.27	87.71	112,993
22 Sep 15	87.68000 -0.61	87.88	87.09	87.31	195,397
21 Sep 15	88.29000 +0.90	89.14	87.57	87.78	217,926
18 Sep 15	87.39000 -0.52	88.25	87.01	87.10	437,883
17 Sep 15	87.91000 -0.28	88.94	87.82	88.36	142,366
16 Sep 15	88.19000 +0.83	88.28	86.78	87.36	136,810
15 Sep 15	87.36000 +1.28	87.40	85.89	86.36	120,221
14 Sep 15	86.08000 -0.46	86.60	85.92	86.27	114,984
11 Sep 15	86.54000 +1.03	86.74	84.86	85.21	135,929
10 Sep 15	85.51000 +0.22	86.28	85.02	85.30	203,449
09 Sep 15	85.29000 -1.18	88.01	85.22	87.25	225,572
08 Sep 15	86.47000 +2.30	86.59	85.33	85.52	206,896
04 Sep 15	84.17000 -1.28	84.91	83.86	84.44	133,389
03 Sep 15	85.45000 +0.42	85.91	85.09	85.32	157,933
02 Sep 15	85.03000 +1.66	85.03	83.43	84.33	234,043
01 Sep 15	83.37000 -2.14	84.61	83.20	83.80	363,811
31 Aug 15	85.51000 -1.29	86.60	85.24	86.60	445,284
28 Aug 15	86.80000 +0.39	86.87	85.58	86.42	325,510
27 Aug 15	86.41000 +1.52	87.21	84.89	85.57	336,590
26 Aug 15	84.89000 +2.16	85.27	82.90	84.12	301,310
25 Aug 15	82.73000 -0.55	85.29	82.67	84.56	469,498
24 Aug 15	83.28000 -3.29	85.57	79.93	82.23	678,840
21 Aug 15	86.57000 -2.49	89.23	86.47	88.42	279,882
20 Aug 15	89.06000 -1.77	91.25	89.05	89.83	280,030
19 Aug 15	90.83000 -0.71	91.68	90.27	91.11	228,545
18 Aug 15	91.54000 -0.24	92.46	91.41	91.62	216,132
17 Aug 15	91.78000 +0.69	91.81	90.31	90.61	193,012
14 Aug 15	91.09000 +0.54	91.70	89.93	90.66	274,005
13 Aug 15	90.55000 +0.10	91.11	90.23	90.51	165,239
12 Aug 15	90.45000 +0.30	90.65	88.89	89.55	200,396
11 Aug 15	90.15000 -0.74	91.14	89.69	90.04	219,869
10 Aug 15	90.89000 +1.09	91.17	90.48	90.53	164,108
07 Aug 15	89.80000 -0.05	90.10	88.61	89.71	171,671
06 Aug 15	89.85000 -2.05	91.99	89.47	91.99	336,550
05 Aug 15	91.90000 +2.68	92.22	89.83	90.00	489,847
04 Aug 15	89.22000 +0.49	89.24	87.81	88.52	450,351
03 Aug 15	88.73000 +0.16	88.74	87.73	88.35	316,387
31 Jul 15	88.57000 +1.03	89.05	87.32	87.92	443,949
30 Jul 15	87.54000 +0.57	87.65	84.90	86.10	386,976
29 Jul 15	86.97000 +1.13	87.27	85.36	85.71	295,531
28 Jul 15	85.84000 +0.42	86.09	84.88	85.80	228,467
27 Jul 15	85.42000 -0.80	85.72	85.14	85.54	186,705
24 Jul 15	86.22000 -0.45	87.34	85.91	86.58	225,525
23 Jul 15	86.67000 -0.37	87.83	86.44	87.07	203,643
22 Jul 15	87.04000 +0.60	87.38	85.95	86.08	207,026
21 Jul 15	86.44000 -1.11	87.72	86.41	87.38	219,650
20 Jul 15	87.55000 +0.14	87.89	87.09	87.34	145,617
17 Jul 15	87.41000 -0.69	88.05	86.94	88.05	191,685
16 Jul 15	88.10000 +1.21	88.19	87.00	87.17	292,741
15 Jul 15	86.89000 -0.05	87.25	86.54	86.89	171,438
14 Jul 15	86.94000 +0.67	87.06	86.40	86.68	439,262
13 Jul 15	86.27000 +0.15	87.21	86.22	86.64	419,328
10 Jul 15	86.12000 +0.79	86.85	85.84	86.78	300,660
09 Jul 15	85.33000 +0.05	86.41	85.31	86.41	182,177
08 Jul 15	85.28000 -0.77	86.01	84.79	85.61	293,101
07 Jul 15	86.05000 -0.29	86.80	85.29	86.54	327,644
06 Jul 15	86.34000 -0.16	87.12	85.84	85.84	223,806
02 Jul 15	86.50000 +0.36	86.62	85.42	86.46	321,816
01 Jul 15	86.14000 +0.36	87.08	85.64	86.50	379,110
30 Jun 15	85.78000 +0.27	86.15	85.20	86.02	465,736
29 Jun 15	85.51000 -2.11	87.44	85.42	87.03	288,801
26 Jun 15	87.62000 -0.17	88.41	87.20	88.08	513,808
25 Jun 15	87.79000 +0.05	88.13	87.19	87.94	203,115
24 Jun 15	87.74000 -1.33	89.10	87.60	89.10	270,235
23 Jun 15	89.07000 +0.71	89.07	88.21	88.58	310,880
22 Jun 15	88.36000 +0.58	88.43	87.56	87.95	420,029
19 Jun 15	87.78000 -0.27	88.15	87.45	87.84	754,686
18 Jun 15	88.05000 +0.34	88.33	87.55	87.90	360,515
17 Jun 15	87.71000 +0.18	87.98	87.41	87.75	320,193
16 Jun 15	87.53000 +0.94	87.63	86.40	86.46	256,819
15 Jun 15	86.59000 -0.40	86.68	85.06	86.16	279,655
12 Jun 15	86.99000 -0.42	87.26	86.55	87.10	246,751
11 Jun 15	87.41000 +0.70	87.44	86.72	86.74	260,072
10 Jun 15	86.71000 +0.84	86.91	85.92	86.36	270,965
09 Jun 15	85.87000 -0.13	86.33	85.25	85.74	253,574
08 Jun 15	86.00000 -1.06	87.27	85.91	86.82	364,475
05 Jun 15	87.06000 +0.47	87.12	85.96	86.40	391,602
04 Jun 15	86.59000 -0.72	87.12	86.35	86.52	382,604
03 Jun 15	87.31000 +0.64	87.89	86.46	86.67	442,194
02 Jun 15	86.67000 -0.21	86.98	85.96	86.45	372,074
01 Jun 15	86.88000 -0.60	88.73	86.58	87.88	802,930
29 May 15	87.48000 -0.74	88.65	86.93	88.50	3,523,818
28 May 15	88.22000 -0.19	88.80	87.58	88.53	601,341
27 May 15	88.41000 +1.44	88.52	86.78	87.08	661,582
26 May 15	86.97000 -0.24	87.33	86.50	87.02	1,034,600
22 May 15	87.21000 -0.51	88.00	87.19	87.47	850,515
21 May 15	87.72000 -0.41	88.30	87.63	88.30	459,760
20 May 15	88.13000 +0.71	88.51	87.31	87.65	808,707
19 May 15	87.42000 -0.34	87.94	87.25	87.64	349,400
18 May 15	87.76000 +0.29	87.87	87.16	87.20	481,829
15 May 15	87.47000 -0.57	88.15	86.89	87.69	714,980
14 May 15	88.04000 +1.84	88.12	86.41	86.50	760,347
13 May 15	86.20000 +2.45	86.36	84.17	85.09	783,539
12 May 15	83.75000 -0.72	84.24	82.95	84.20	289,342
11 May 15	84.47000 -1.14	86.33	84.41	85.34	362,086
08 May 15	85.61000 +0.63	87.32	85.34	86.03	504,007
07 May 15	84.98000 +0.88	85.96	84.15	84.46	391,559
06 May 15	84.10000 +0.47	84.19	83.27	83.64	443,130
05 May 15	83.63000 -1.06	84.81	83.45	84.69	353,801
04 May 15	84.69000 +0.60	85.44	84.35	84.35	465,557
01 May 15	84.09000 +1.11	84.76	83.09	83.38	454,074
30 Apr 15	82.98000 -0.16	84.02	82.55	82.78	586,071
29 Apr 15	83.14000 -0.14	83.77	82.61	83.14	320,442
28 Apr 15	83.28000 +0.16	83.52	82.53	83.24	349,714
27 Apr 15	83.12000 -0.35	83.96	82.93	83.47	354,362
24 Apr 15	83.47000 -0.78	84.32	83.38	84.18	356,206
23 Apr 15	84.25000 +1.37	84.49	82.73	82.73	733,218
22 Apr 15	82.88000 -0.68	83.51	82.35	83.36	689,186
21 Apr 15	83.56000 -0.30	84.59	83.54	84.36	455,753
20 Apr 15	83.86000 +0.74	84.12	83.48	83.68	215,285
17 Apr 15	83.12000 -1.28	83.94	82.86	83.94	270,569
16 Apr 15	84.40000 +0.26	84.54	83.58	83.80	250,657
15 Apr 15	84.14000 +0.17	84.74	84.02	84.13	311,602
14 Apr 15	83.97000 -0.01	84.41	83.61	84.05	382,031
13 Apr 15	83.98000 -0.68	84.86	83.85	84.47	270,830
10 Apr 15	84.66000 +0.21	84.71	84.12	84.71	228,720
09 Apr 15	84.45000 +0.13	84.64	83.49	84.16	313,896
08 Apr 15	84.32000 +0.62	84.47	83.45	83.86	364,330
07 Apr 15	83.70000 +0.04	84.25	83.64	83.77	274,865
06 Apr 15	83.66000 +0.35	83.72	82.70	82.70	538,098
02 Apr 15	83.31000 -0.10	83.85	82.98	83.19	328,378
01 Apr 15	83.41000 -0.44	83.66	82.41	83.64	512,306
31 Mar 15	83.85000 -0.35	84.12	83.52	83.69	404,793
30 Mar 15	84.20000 +1.78	84.36	82.54	82.64	440,884
27 Mar 15	82.42000 +0.84	82.52	81.23	81.37	268,750
26 Mar 15	81.58000 +0.11	81.98	80.79	81.01	295,808
25 Mar 15	81.47000 -1.66	83.29	81.47	83.16	429,262
24 Mar 15	83.13000 -0.65	83.68	82.98	83.61	400,207
23 Mar 15	83.78000 +0.75	84.05	82.78	83.03	437,940
20 Mar 15	83.03000 +1.30	83.14	81.92	81.92	879,524
19 Mar 15	81.73000 +0.13	82.17	81.47	81.61	299,467
18 Mar 15	81.60000 -0.05	81.90	80.95	81.40	449,314
17 Mar 15	81.65000 +0.20	81.80	81.25	81.40	409,819
16 Mar 15	81.45000 +1.10	81.79	80.37	80.48	514,110
13 Mar 15	80.35000 -0.09	80.57	79.35	80.15	605,719
12 Mar 15	80.44000 +0.52	80.74	79.82	80.30	646,228
11 Mar 15	79.92000 +0.05	80.72	79.60	79.89	664,623
10 Mar 15	79.87000 -1.33	81.06	79.85	80.67	554,796
09 Mar 15	81.20000 +0.21	81.95	80.67	80.88	551,276
06 Mar 15	80.99000 -0.65	82.13	80.80	81.42	519,933
05 Mar 15	81.64000 +0.46	81.90	80.77	81.50	587,552
04 Mar 15	81.18000 -1.00	82.43	81.13	81.81	704,258
03 Mar 15	82.18000 -0.39	82.59	81.71	82.40	643,000
02 Mar 15	82.57000 -0.54	83.40	82.07	83.30	742,032
27 Feb 15	83.11000 -0.49	84.50	83.05	83.46	819,644
26 Feb 15	83.60000 -0.76	84.80	83.56	84.48	705,251
25 Feb 15	84.36000 -0.41	85.03	84.24	84.24	505,515
24 Feb 15	84.77000 +0.78	84.93	84.12	84.23	551,338
23 Feb 15	83.99000 -0.26	84.45	83.53	84.40	460,649
20 Feb 15	84.25000 +0.93	84.60	82.88	83.03	519,072
19 Feb 15	83.32000 +0.67	83.61	82.24	82.39	506,749
18 Feb 15	82.65000 +1.81	82.74	80.25	80.52	528,757
17 Feb 15	80.84000 -0.69	81.41	80.11	81.22	806,210
13 Feb 15	81.53000 +1.64	81.65	79.94	79.98	553,959
12 Feb 15	79.89000 +1.44	80.09	78.68	78.94	675,443
11 Feb 15	78.45000 +0.37	78.79	74.39	78.21	757,201
10 Feb 15	78.08000 +0.16	78.37	77.22	78.00	752,665
09 Feb 15	77.92000 -0.75	78.92	77.81	78.59	413,863
06 Feb 15	78.67000 -0.38	79.58	77.49	78.61	1,167,987
05 Feb 15	79.05000 -6.29	82.42	76.72	82.42	2,232,335
04 Feb 15	85.34000 +0.72	85.67	84.53	84.53	320,307
03 Feb 15	84.62000 +1.53	84.64	83.11	83.45	257,831
02 Feb 15	83.09000 -1.13	84.39	81.60	84.00	439,621
30 Jan 15	84.22000 -1.71	86.28	83.89	85.43	420,439
29 Jan 15	85.93000 +1.37	85.95	83.22	84.82	240,274
28 Jan 15	84.56000 +0.13	85.85	84.15	85.49	218,826
27 Jan 15	84.43000 -1.21	85.57	83.73	84.72	261,256
26 Jan 15	85.64000 +0.04	85.90	84.79	85.45	278,496
23 Jan 15	85.60000 -0.32	86.25	85.32	85.91	146,499
22 Jan 15	85.92000 +1.58	86.18	83.66	84.61	181,504
21 Jan 15	84.34000 +0.17	84.88	83.37	84.27	313,472
20 Jan 15	84.17000 +0.25	84.75	82.65	83.83	243,893
16 Jan 15	83.92000 +2.00	83.99	81.87	81.87	247,549
15 Jan 15	81.92000 -0.60	83.12	81.58	82.93	262,798
14 Jan 15	82.52000 -0.76	83.06	82.04	82.25	187,648
13 Jan 15	83.28000 +0.52	85.17	82.41	83.53	203,466
12 Jan 15	82.76000 -0.35	83.53	82.65	83.53	191,450
09 Jan 15	83.11000 -0.32	83.80	82.41	83.63	293,651
08 Jan 15	83.43000 +0.83	83.84	82.71	83.02	260,154
07 Jan 15	82.60000 +1.25	82.70	81.38	81.71	222,918
06 Jan 15	81.35000 -0.75	82.58	81.07	81.92	351,977
05 Jan 15	82.10000 -1.50	83.79	82.07	82.88	276,536
02 Jan 15	83.60000 -0.61	84.85	82.73	84.64	206,908
31 Dec 14	84.21000 -0.80	85.60	84.15	85.34	223,338
30 Dec 14	85.01000 -0.55	86.05	84.97	85.11	128,555
29 Dec 14	85.56000 +0.14	85.88	84.95	85.17	179,467
26 Dec 14	85.42000 -0.50	86.45	85.37	86.31	129,048
24 Dec 14	85.92000 +0.23	86.71	85.36	85.53	103,890
23 Dec 14	85.69000 +0.00	86.14	85.00	85.95	392,718
22 Dec 14	85.69000 -0.82	86.82	85.38	86.37	269,708
19 Dec 14	86.51000 -0.89	87.58	85.77	87.16	627,486
18 Dec 14	87.40000 +2.27	87.43	85.64	85.87	249,631
17 Dec 14	85.13000 +2.16	85.28	82.39	83.20	329,962
16 Dec 14	82.97000 -1.31	84.04	82.77	83.99	380,809
15 Dec 14	84.28000 +1.56	84.63	82.51	82.64	411,046
12 Dec 14	82.72000 -1.78	84.22	82.59	83.84	312,675
11 Dec 14	84.50000 +0.62	84.99	83.88	83.98	340,288
10 Dec 14	83.88000 +0.01	84.44	83.62	83.78	370,648
09 Dec 14	83.87000 +0.52	83.95	82.14	82.32	299,208
08 Dec 14	83.35000 -1.45	84.83	83.23	84.78	241,184
05 Dec 14	84.80000 +0.66	85.01	84.14	84.53	277,426
04 Dec 14	84.14000 -0.66	85.16	83.91	84.85	332,059
03 Dec 14	84.80000 +0.14	85.39	83.37	85.12	479,655
02 Dec 14	84.66000 -0.15	85.36	84.07	85.10	262,933
01 Dec 14	84.81000 -0.67	86.20	84.43	85.30	325,605
28 Nov 14	85.48000 +0.99	86.71	84.27	84.49	197,407
26 Nov 14	84.49000 -0.19	85.04	84.25	84.52	191,067
25 Nov 14	84.68000 -0.21	85.22	84.49	84.89	146,050
24 Nov 14	84.89000 +0.83	85.07	84.00	84.44	298,813
21 Nov 14	84.06000 +0.11	84.76	83.91	84.57	203,611
20 Nov 14	83.95000 -1.12	84.45	83.60	84.35	493,163
19 Nov 14	85.07000 -0.78	85.95	84.32	85.53	284,712
18 Nov 14	85.85000 -0.54	87.11	85.74	86.64	409,961
17 Nov 14	86.39000 +0.34	86.77	85.74	86.01	283,256
14 Nov 14	86.05000 +0.35	86.53	85.31	85.83	315,588
13 Nov 14	85.70000 +0.08	86.30	85.46	85.97	229,403
12 Nov 14	85.62000 +1.05	85.65	83.96	84.10	265,348
11 Nov 14	84.57000 +0.68	84.57	83.72	84.09	312,389
10 Nov 14	83.89000 +0.35	84.41	83.31	83.46	710,047
07 Nov 14	83.54000 -1.06	84.99	83.50	84.91	701,122
06 Nov 14	84.60000 +4.19	85.61	81.66	82.00	1,325,567
05 Nov 14	80.41000 -0.12	81.08	80.00	81.00	506,779
04 Nov 14	80.53000 -0.27	81.24	80.22	80.78	202,495
03 Nov 14	80.80000 +0.09	81.34	80.33	80.77	367,309
31 Oct 14	80.71000 +0.93	81.04	80.25	80.85	355,018
30 Oct 14	79.78000 +0.79	79.97	78.53	78.65	190,625
29 Oct 14	78.99000 +0.14	79.32	78.32	79.11	265,899
28 Oct 14	78.85000 +1.82	78.85	77.38	77.58	230,030
27 Oct 14	77.03000 -0.28	77.49	76.49	77.15	263,475
24 Oct 14	77.31000 +0.08	77.37	75.95	76.06	243,304
23 Oct 14	77.23000 +1.33	77.77	76.51	77.02	283,758
22 Oct 14	75.90000 -0.10	76.85	75.84	76.43	280,619
21 Oct 14	76.00000 +1.63	76.02	74.56	74.70	363,254
20 Oct 14	74.37000 +0.77	74.37	73.57	73.57	253,299
17 Oct 14	73.60000 +1.02	73.87	72.87	73.25	207,797
16 Oct 14	72.58000 +0.15	72.88	71.32	71.40	368,830
15 Oct 14	72.43000 -0.76	72.99	71.22	71.62	544,291
14 Oct 14	73.19000 +0.66	73.65	72.62	73.00	322,808
13 Oct 14	72.53000 -0.04	73.58	72.14	72.69	404,817
10 Oct 14	72.57000 -1.03	74.46	72.53	73.66	290,999
09 Oct 14	73.60000 -1.14	75.43	73.54	74.37	257,451
08 Oct 14	74.74000 +0.30	74.76	73.48	74.44	402,398
07 Oct 14	74.44000 -0.87	75.46	74.33	74.58	571,887
06 Oct 14	75.31000 -0.30	75.99	75.23	75.90	616,395
03 Oct 14	75.61000 +1.80	76.10	74.20	74.20	605,922
02 Oct 14	73.81000 +0.56	74.10	73.07	73.47	355,892
01 Oct 14	73.25000 -0.22	73.71	73.02	73.34	605,167
30 Sep 14	73.47000 -0.34	73.97	73.35	73.84	386,609
29 Sep 14	73.81000 +0.53	73.95	72.41	72.50	269,868
26 Sep 14	73.28000 +0.46	73.40	72.55	72.82	226,789
25 Sep 14	72.82000 -1.50	74.24	72.62	74.24	603,584
24 Sep 14	74.32000 +1.14	74.47	72.93	73.34	527,493
23 Sep 14	73.18000 -1.25	74.52	73.18	73.99	260,806
22 Sep 14	74.43000 -0.30	74.95	74.15	74.80	342,965
19 Sep 14	74.73000 -1.02	76.15	74.63	75.78	719,300
18 Sep 14	75.75000 +0.45	75.83	75.09	75.70	294,200
17 Sep 14	75.30000 -1.06	76.32	75.09	76.31	475,600
16 Sep 14	76.36000 +0.02	76.81	75.81	76.15	372,800
15 Sep 14	76.34000 -0.45	76.71	75.93	76.71	580,100
12 Sep 14	76.79000 +0.16	76.82	76.24	76.65	443,700
11 Sep 14	76.63000 +0.28	76.77	76.04	76.17	360,000
10 Sep 14	76.35000 +1.02	76.35	75.27	75.27	313,000
09 Sep 14	75.33000 -0.57	76.01	74.92	75.98	281,000
08 Sep 14	75.90000 +0.01	76.00	75.51	75.79	292,200
05 Sep 14	75.89000 +0.71	75.92	74.63	74.92	279,500
04 Sep 14	75.18000 +0.10	75.71	74.95	75.01	307,100
03 Sep 14	75.08000 -0.24	75.72	74.92	75.44	196,900
02 Sep 14	75.32000 +0.73	75.48	74.39	74.75	389,600
29 Aug 14	74.59000 +0.56	74.66	73.78	74.04	225,300
28 Aug 14	74.03000 -0.11	74.44	73.42	73.97	265,000
27 Aug 14	74.14000 +0.02	74.17	73.63	74.16	162,500
26 Aug 14	74.12000 +0.34	74.39	73.70	73.97	179,100
25 Aug 14	73.78000 -0.24	74.52	73.52	74.52	148,800
22 Aug 14	74.02000 +0.17	74.90	73.44	73.58	270,100
21 Aug 14	73.85000 +0.16	73.97	73.40	73.72	240,500
20 Aug 14	73.69000 -0.09	73.91	73.40	73.49	246,800
19 Aug 14	73.78000 +0.87	73.78	72.71	72.89	390,700
18 Aug 14	72.91000 +0.85	73.01	72.39	72.39	207,900
15 Aug 14	72.06000 -0.87	73.74	71.94	73.30	352,600
14 Aug 14	72.93000 +0.42	73.05	72.45	72.57	202,700
13 Aug 14	72.51000 +0.35	72.68	71.94	72.37	257,500
12 Aug 14	72.16000 -0.44	73.19	71.76	72.54	231,700
11 Aug 14	72.60000 +0.45	73.26	71.79	72.41	347,300
08 Aug 14	72.15000 +1.07	72.28	71.10	71.27	278,000
07 Aug 14	71.08000 -0.01	72.05	70.93	71.27	490,000
06 Aug 14	71.09000 -0.99	72.08	71.06	71.83	420,500
05 Aug 14	72.08000 +2.68	72.43	69.71	70.85	1,028,800
04 Aug 14	69.40000 +0.90	69.47	67.90	68.81	452,700
01 Aug 14	68.50000 +0.08	68.65	67.83	68.29	724,700
31 Jul 14	68.42000 -1.05	69.38	68.04	68.82	561,300
30 Jul 14	69.47000 +0.25	70.04	69.24	69.38	281,000
29 Jul 14	69.22000 -0.27	69.93	69.18	69.30	364,900
28 Jul 14	69.49000 -0.40	69.90	69.32	69.90	307,700
25 Jul 14	69.89000 -0.16	70.29	69.74	69.95	279,600
24 Jul 14	70.05000 -0.20	70.66	69.95	70.49	307,100
23 Jul 14	70.25000 +0.05	70.73	70.03	70.39	404,700
22 Jul 14	70.20000 +0.24	70.67	69.84	70.14	274,700
21 Jul 14	69.96000 -0.35	70.04	69.21	69.77	318,000
18 Jul 14	70.31000 +0.40	70.50	69.49	70.00	257,600
17 Jul 14	69.91000 -0.94	71.17	69.73	70.46	275,100
16 Jul 14	70.85000 -0.15	71.46	70.53	71.46	430,000
15 Jul 14	71.00000 -0.11	71.42	70.54	71.20	209,400
14 Jul 14	71.11000 +0.16	71.68	70.96	71.53	253,000
11 Jul 14	70.95000 +0.48	71.01	70.04	70.26	292,000
10 Jul 14	70.47000 -0.82	70.53	69.85	70.01	411,500
09 Jul 14	71.29000 +0.59	71.51	70.63	70.80	350,800
08 Jul 14	70.70000 -0.29	71.08	70.45	70.77	357,300
07 Jul 14	70.99000 -0.47	71.44	70.86	70.98	309,200
03 Jul 14	71.46000 +0.79	71.70	70.95	70.95	199,800
02 Jul 14	70.67000 -1.41	72.11	70.58	71.92	281,900
01 Jul 14	72.08000 +1.56	72.69	70.89	70.89	560,800
30 Jun 14	70.52000 +0.32	70.54	69.79	70.03	405,900
27 Jun 14	70.20000 +1.30	70.22	68.41	68.61	482,400
26 Jun 14	68.90000 -0.52	69.43	68.69	69.43	218,800
25 Jun 14	69.42000 +0.61	69.68	68.63	68.79	340,300
24 Jun 14	68.81000 -0.62	69.93	68.80	69.12	290,600
23 Jun 14	69.43000 -0.24	69.80	69.11	69.80	273,700
20 Jun 14	69.67000 +0.33	69.96	69.43	69.46	1,173,000
19 Jun 14	69.34000 -0.43	69.92	69.15	69.90	452,900
18 Jun 14	69.77000 -0.25	70.20	69.43	70.07	429,900
17 Jun 14	70.02000 +0.44	70.64	69.20	69.52	496,500
16 Jun 14	69.58000 -0.52	70.24	69.38	69.91	356,100
13 Jun 14	70.10000 -0.10	70.72	69.98	70.34	289,900
12 Jun 14	70.20000 -0.55	70.64	69.82	70.64	340,900
11 Jun 14	70.75000 -0.65	71.25	70.45	71.16	308,700
10 Jun 14	71.40000 -0.57	72.32	71.24	71.90	280,600
09 Jun 14	71.97000 -0.08	72.49	71.57	71.75	312,400
06 Jun 14	72.05000 +0.05	72.44	71.81	72.24	527,000
05 Jun 14	72.00000 -0.46	73.07	71.56	72.76	433,000
04 Jun 14	72.46000 +1.18	72.48	70.93	71.23	508,000
03 Jun 14	71.28000 +0.11	71.34	70.88	70.96	320,300
02 Jun 14	71.17000 +0.08	71.46	70.21	71.16	338,000
30 May 14	71.09000 -0.01	71.54	70.91	71.05	409,200
29 May 14	71.10000 +0.00	71.34	70.61	71.10	263,300
28 May 14	71.10000 -0.19	71.43	70.72	71.33	329,300
27 May 14	71.29000 +0.56	71.41	70.50	70.85	265,700
23 May 14	70.73000 +0.72	70.83	67.91	67.91	258,800
22 May 14	70.01000 -0.10	70.69	69.94	70.11	269,400
21 May 14	70.11000 -0.29	70.85	70.07	70.53	382,400
20 May 14	70.40000 -0.11	70.60	69.82	70.44	567,800
19 May 14	70.51000 +0.50	70.91	69.88	69.88	309,100
16 May 14	70.01000 +1.53	70.14	68.11	68.34	820,800
15 May 14	68.48000 -1.09	69.48	67.85	69.47	626,200
14 May 14	69.57000 -1.02	70.61	69.33	70.50	650,400
13 May 14	70.59000 -0.47	71.22	70.56	71.19	413,100
12 May 14	71.06000 +1.56	71.13	69.72	69.72	631,900
09 May 14	69.50000 -0.38	70.24	68.92	69.67	1,048,700
08 May 14	69.88000 -1.43	71.75	69.83	71.11	959,100
07 May 14	71.31000 -0.93	72.24	70.85	72.10	655,600
06 May 14	72.24000 -1.06	73.30	71.78	72.83	657,000
05 May 14	73.30000 -1.60	74.50	72.99	74.30	725,400
02 May 14	74.90000 +1.36	75.61	73.51	73.86	695,100
01 May 14	73.54000 +4.60	74.90	71.25	73.00	976,300
30 Apr 14	68.94000 +1.38	69.06	67.08	67.53	643,500
29 Apr 14	67.56000 +0.90	67.94	66.48	66.83	351,000
28 Apr 14	66.66000 +0.51	67.67	65.59	66.46	474,100
25 Apr 14	66.15000 -0.88	67.10	65.92	66.87	488,500
24 Apr 14	67.03000 -0.60	68.53	66.73	68.01	610,100
23 Apr 14	67.63000 -0.77	68.47	67.61	68.41	311,300
22 Apr 14	68.40000 +0.90	69.06	67.54	67.54	322,000
21 Apr 14	67.50000 -0.07	67.92	67.35	67.59	297,100
17 Apr 14	67.57000 -0.18	68.09	67.06	67.43	283,600
16 Apr 14	67.75000 +0.94	68.16	66.68	67.23	380,700
15 Apr 14	66.81000 +0.25	67.40	65.55	66.70	389,900
14 Apr 14	66.56000 +0.83	67.21	65.75	66.23	393,600
11 Apr 14	65.73000 -0.76	67.15	65.61	65.61	365,900
10 Apr 14	66.49000 -2.14	68.87	66.30	66.73	373,300
09 Apr 14	68.63000 +1.35	68.76	67.27	67.47	270,900
08 Apr 14	67.28000 +0.39	67.75	66.50	66.91	438,200
07 Apr 14	66.89000 -0.96	68.04	66.23	67.64	555,800
04 Apr 14	67.85000 -1.36	69.67	67.79	69.55	442,800
03 Apr 14	69.21000 -0.91	70.78	68.75	70.03	420,100
02 Apr 14	70.12000 -0.19	70.75	70.05	70.45	311,400
01 Apr 14	70.31000 +0.87	70.62	69.47	69.59	719,200
31 Mar 14	69.44000 +2.38	69.52	67.54	67.73	866,600
28 Mar 14	67.06000 -0.52	68.40	66.98	67.74	664,100
27 Mar 14	67.58000 -1.23	68.88	67.25	68.80	829,600
26 Mar 14	68.81000 -1.93	71.27	68.78	71.04	878,600
25 Mar 14	70.74000 -0.52	71.83	70.58	71.60	402,800
24 Mar 14	71.26000 -1.44	72.45	70.56	71.97	603,900
21 Mar 14	72.70000 -0.20	73.53	72.23	73.18	933,400
20 Mar 14	72.90000 +0.36	72.98	72.05	72.35	271,700
19 Mar 14	72.54000 -0.81	73.24	72.20	73.21	309,500
18 Mar 14	73.35000 +0.86	73.52	72.60	72.60	259,200
17 Mar 14	72.49000 +0.37	73.47	72.31	72.38	314,200
14 Mar 14	72.12000 +0.30	72.65	71.61	71.61	351,200
13 Mar 14	71.82000 -1.26	73.29	71.56	73.23	420,100
12 Mar 14	73.08000 +0.43	73.24	72.00	72.27	479,000
11 Mar 14	72.65000 -0.18	73.30	72.31	72.94	324,400
10 Mar 14	72.83000 -0.17	73.35	72.22	72.72	444,000
07 Mar 14	73.00000 +0.78	73.02	72.11	72.36	478,100
06 Mar 14	72.22000 +0.73	72.66	71.23	71.50	380,500
05 Mar 14	71.49000 +0.10	72.00	70.95	71.45	493,500
04 Mar 14	71.39000 +1.89	71.73	69.99	70.08	558,100
03 Mar 14	69.50000 -0.06	69.84	68.28	68.61	448,600
28 Feb 14	69.56000 +0.11	70.35	69.05	69.23	497,400
27 Feb 14	69.45000 +0.49	69.67	68.64	68.80	544,700
26 Feb 14	68.96000 +0.82	69.44	68.25	68.34	552,800
25 Feb 14	68.14000 +0.59	68.28	67.43	67.50	352,100
24 Feb 14	67.55000 +1.01	67.96	66.50	66.50	512,900
21 Feb 14	66.54000 +0.77	66.80	65.32	65.90	391,700
20 Feb 14	65.77000 +0.03	66.24	65.16	65.95	464,600
19 Feb 14	65.74000 -0.63	66.86	65.72	66.24	362,600
18 Feb 14	66.37000 -0.27	66.81	66.29	66.80	521,500
14 Feb 14	66.64000 -0.42	67.26	66.52	66.80	496,100
13 Feb 14	67.06000 +0.81	67.54	65.62	66.23	640,000
12 Feb 14	66.25000 +0.85	66.41	65.53	65.63	526,800
11 Feb 14	65.40000 +0.76	65.82	64.63	64.63	459,500
10 Feb 14	64.64000 -0.69	65.38	63.97	65.20	426,000
07 Feb 14	65.33000 +2.82	65.45	62.46	62.81	848,000
06 Feb 14	62.51000 -4.06	64.03	61.28	62.90	2,447,200
05 Feb 14	66.57000 +0.04	67.03	65.87	66.53	514,600
04 Feb 14	66.53000 +0.82	66.76	65.39	65.96	687,700
03 Feb 14	65.71000 -4.62	70.65	65.63	70.16	839,600
31 Jan 14	70.33000 +0.01	70.72	68.98	70.12	518,000
30 Jan 14	70.32000 +1.52	70.49	68.76	69.32	286,700
29 Jan 14	68.80000 -0.23	69.26	68.22	68.60	413,900
28 Jan 14	69.03000 +1.00	69.06	68.07	68.07	284,900
27 Jan 14	68.03000 -0.16	68.52	67.35	68.31	699,900
24 Jan 14	68.19000 -1.33	69.86	68.01	69.27	306,500
23 Jan 14	69.52000 -0.20	69.66	68.91	69.38	468,600
22 Jan 14	69.72000 +0.32	70.33	68.92	69.68	313,900
21 Jan 14	69.40000 +0.06	70.05	69.14	69.75	172,300
17 Jan 14	69.34000 -0.25	69.90	69.04	69.35	348,300
16 Jan 14	69.59000 +0.31	70.84	69.19	70.81	474,300
15 Jan 14	69.28000 +0.24	69.53	69.13	69.13	387,000
14 Jan 14	69.04000 +0.55	69.35	68.35	68.83	335,300
13 Jan 14	68.49000 -1.38	69.96	68.28	69.61	409,700
10 Jan 14	69.87000 -0.16	70.09	68.65	68.82	353,300
09 Jan 14	70.03000 +0.47	70.04	69.55	69.87	232,700
08 Jan 14	69.56000 +0.51	69.58	68.68	69.16	449,700
07 Jan 14	69.05000 +0.00	69.54	68.81	69.27	429,100
06 Jan 14	69.05000 -0.69	70.63	68.90	70.03	417,600
03 Jan 14	69.74000 -0.06	70.56	69.65	69.94	347,600
02 Jan 14	69.80000 -1.25	70.92	69.58	70.89	377,400
31 Dec 13	71.05000 +0.47	71.22	70.68	70.68	300,200
30 Dec 13	70.58000 +0.35	70.80	69.79	70.03	400,300
27 Dec 13	70.23000 -0.99	71.49	70.23	70.90	365,800
26 Dec 13	71.22000 +0.92	71.47	70.29	70.29	488,400
24 Dec 13	70.30000 +0.79	70.38	68.74	69.40	219,300
23 Dec 13	69.51000 +0.77	69.76	68.90	69.15	475,100
20 Dec 13	68.74000 +1.15	68.84	67.32	67.62	911,200
19 Dec 13	67.59000 -0.26	68.08	67.23	67.88	329,000
18 Dec 13	67.85000 +0.56	68.00	66.99	67.20	552,600
17 Dec 13	67.29000 +0.21	67.32	66.37	67.04	387,800
16 Dec 13	67.08000 +0.62	68.21	66.58	68.21	320,000
13 Dec 13	66.46000 +0.25	66.52	66.07	66.28	370,300
12 Dec 13	66.21000 +0.81	66.30	65.08	65.28	373,800
11 Dec 13	65.40000 -0.43	66.84	65.30	66.84	425,300
10 Dec 13	65.83000 -0.35	66.34	65.62	65.81	340,100
09 Dec 13	66.18000 -0.31	66.84	65.75	66.84	327,000
06 Dec 13	66.49000 +0.77	66.63	65.84	66.48	426,700
05 Dec 13	65.72000 +0.69	65.88	64.86	65.88	374,900
04 Dec 13	65.03000 -0.40	65.46	63.95	64.83	440,400
03 Dec 13	65.43000 +0.00	65.57	64.68	65.01	234,600
02 Dec 13	65.43000 +0.78	65.68	64.43	64.59	309,000
29 Nov 13	64.65000 -0.95	65.75	64.65	65.75	270,100
27 Nov 13	65.60000 +0.23	65.74	65.19	65.44	200,300
26 Nov 13	65.37000 +0.82	65.53	64.25	64.44	319,500
25 Nov 13	64.55000 -0.04	64.68	64.36	64.68	163,000
22 Nov 13	64.59000 +0.14	64.68	64.16	64.37	269,600
21 Nov 13	64.45000 +0.11	64.74	63.85	63.94	332,700
20 Nov 13	64.34000 -0.23	64.57	64.02	64.57	542,600
19 Nov 13	64.57000 +0.36	64.64	63.85	64.17	424,900
18 Nov 13	64.21000 +0.72	64.47	63.51	63.55	414,400
15 Nov 13	63.49000 +0.43	63.51	63.05	63.05	382,600
14 Nov 13	63.06000 +0.79	63.11	62.03	62.25	392,000
13 Nov 13	62.27000 +0.94	62.30	60.97	61.06	290,900
12 Nov 13	61.33000 +0.55	61.35	60.57	60.57	423,600
11 Nov 13	60.78000 +0.54	60.84	60.00	60.00	375,900
08 Nov 13	60.24000 +2.42	60.25	58.08	58.08	586,900
07 Nov 13	57.82000 -0.68	59.51	57.19	58.57	748,800
06 Nov 13	58.50000 +0.05	59.05	57.99	58.68	576,500
05 Nov 13	58.45000 -0.40	58.83	58.41	58.72	367,800
04 Nov 13	58.85000 -0.34	59.55	58.82	59.46	416,300
01 Nov 13	59.19000 +0.24	59.78	59.07	59.19	410,000
31 Oct 13	58.95000 -1.16	60.21	58.92	60.07	520,400
30 Oct 13	60.11000 -0.78	60.96	60.01	60.96	223,200
29 Oct 13	60.89000 -0.21	61.40	60.43	61.40	383,200
28 Oct 13	61.10000 +0.16	61.12	60.53	60.92	462,600
25 Oct 13	60.94000 +0.33	60.94	60.14	60.81	182,800
24 Oct 13	60.61000 +0.12	60.75	60.25	60.56	158,800
23 Oct 13	60.49000 -0.60	60.72	59.92	60.72	207,300
22 Oct 13	61.09000 -0.09	61.44	60.57	61.23	229,900
21 Oct 13	61.18000 +0.47	61.22	60.60	60.85	276,800
18 Oct 13	60.71000 +0.62	60.79	59.96	60.19	343,400
17 Oct 13	60.09000 +0.71	60.17	58.94	59.32	291,800
16 Oct 13	59.38000 +0.91	59.43	58.75	58.81	525,200
15 Oct 13	58.47000 -0.61	59.62	58.19	59.05	308,300
14 Oct 13	59.08000 +0.01	59.28	58.53	58.82	366,600
11 Oct 13	59.07000 +0.12	59.36	58.68	58.96	234,900
10 Oct 13	58.95000 +1.27	59.00	58.07	58.41	361,900
09 Oct 13	57.68000 -0.81	58.56	57.38	58.56	431,200
08 Oct 13	58.49000 -1.02	59.61	58.46	59.45	240,700
07 Oct 13	59.51000 -0.50	60.07	59.33	59.53	349,700
04 Oct 13	60.01000 +0.65	60.25	59.00	59.53	282,600
03 Oct 13	59.36000 -0.26	59.42	58.26	59.31	602,600
02 Oct 13	59.62000 -0.16	59.77	59.18	59.52	263,400
01 Oct 13	59.78000 -0.22	60.87	59.42	59.96	819,200
30 Sep 13	60.00000 +0.02	60.28	59.22	59.29	487,000
27 Sep 13	59.98000 +0.28	60.13	59.13	59.29	382,100
26 Sep 13	59.70000 +0.46	59.86	58.96	59.14	510,700
25 Sep 13	59.24000 -0.33	59.94	59.24	59.50	276,100
24 Sep 13	59.57000 +0.31	59.79	58.92	59.12	392,700
23 Sep 13	59.26000 +0.73	59.43	58.25	58.33	804,100
20 Sep 13	58.53000 -0.15	59.78	58.45	59.76	965,200
19 Sep 13	58.68000 +0.87	58.80	57.95	58.06	519,400
18 Sep 13	57.81000 +0.92	57.99	56.66	56.97	1,601,600
17 Sep 13	56.89000 +0.11	57.00	56.57	56.91	1,511,500
16 Sep 13	56.78000 -0.17	57.54	56.55	57.33	1,184,000
13 Sep 13	56.95000 -0.95	57.93	56.87	57.83	839,600
12 Sep 13	57.90000 -0.29	58.33	57.84	58.11	208,000
11 Sep 13	58.19000 -0.10	58.63	58.11	58.22	305,900
10 Sep 13	58.29000 +0.59	58.42	58.02	58.18	531,700
09 Sep 13	57.70000 +0.77	57.96	57.12	57.13	533,000
06 Sep 13	56.93000 -0.58	57.72	56.58	57.55	433,200
05 Sep 13	57.51000 -0.05	58.00	57.42	57.42	447,600
04 Sep 13	57.56000 +0.53	57.90	57.01	57.20	678,200
03 Sep 13	57.03000 -0.94	58.60	56.71	57.95	1,147,700
30 Aug 13	57.97000 -0.64	58.54	57.88	58.54	511,100
29 Aug 13	58.61000 +0.83	58.76	57.51	57.51	303,300
28 Aug 13	57.78000 +0.04	58.13	57.60	57.62	326,800
27 Aug 13	57.74000 -0.81	58.45	57.59	57.85	260,800
26 Aug 13	58.55000 +0.04	59.07	58.32	58.47	353,100
23 Aug 13	58.51000 -0.04	58.98	57.79	58.58	395,700
22 Aug 13	58.55000 +0.98	58.99	57.58	57.80	196,300
21 Aug 13	57.57000 -0.80	58.36	57.56	58.02	324,100
20 Aug 13	58.37000 +0.29	58.66	58.01	58.21	184,800
19 Aug 13	58.08000 -0.34	58.87	57.95	58.27	347,000
16 Aug 13	58.42000 +0.05	58.85	58.07	58.25	321,700
15 Aug 13	58.37000 -1.22	59.34	58.37	59.11	602,600
14 Aug 13	59.59000 -0.18	59.95	59.50	59.57	553,600
13 Aug 13	59.77000 +0.49	59.85	59.15	59.21	678,400
12 Aug 13	59.28000 +1.02	59.30	57.82	57.85	376,700
09 Aug 13	58.26000 +0.40	58.37	57.81	57.95	407,800
08 Aug 13	57.86000 +0.91	58.01	57.15	57.15	326,900
07 Aug 13	56.95000 -0.92	58.65	56.71	57.79	1,284,500
06 Aug 13	57.87000 +0.87	58.19	57.18	57.25	686,900
05 Aug 13	57.00000 +0.26	57.99	55.75	56.53	1,450,800
02 Aug 13	56.74000 -5.34	59.62	56.56	57.84	1,597,900
01 Aug 13	62.08000 +2.07	63.00	60.43	60.65	797,800
31 Jul 13	60.01000 -0.46	60.73	59.61	60.43	516,800
30 Jul 13	60.47000 +0.08	61.05	60.37	60.71	234,800
29 Jul 13	60.39000 +0.02	60.61	60.10	60.10	115,700
26 Jul 13	60.37000 -0.99	61.34	60.19	61.01	219,800
25 Jul 13	61.36000 +0.56	61.48	60.45	60.74	209,900
24 Jul 13	60.80000 +0.18	60.93	60.10	60.75	291,600
23 Jul 13	60.62000 +0.07	61.05	60.31	60.61	193,000
22 Jul 13	60.55000 +0.48	60.64	60.00	60.13	184,400
19 Jul 13	60.07000 +0.01	60.23	59.69	59.90	240,300
18 Jul 13	60.06000 +0.14	60.72	59.31	60.19	418,400
17 Jul 13	59.92000 -0.25	60.41	59.79	60.30	315,100
16 Jul 13	60.17000 -0.89	61.12	59.41	61.12	326,200
15 Jul 13	61.06000 -0.15	61.29	60.54	61.12	178,800
12 Jul 13	61.21000 -0.05	61.89	60.81	61.39	105,300
11 Jul 13	61.26000 +1.08	61.50	60.69	60.92	234,500
10 Jul 13	60.18000 +0.51	60.42	59.54	59.54	166,500
09 Jul 13	59.67000 -0.27	60.75	59.60	60.44	528,700
08 Jul 13	59.94000 +0.83	60.19	59.42	59.54	262,700
05 Jul 13	59.11000 +1.08	59.17	58.10	58.10	145,900
03 Jul 13	58.03000 +0.60	58.21	57.15	57.21	121,300
02 Jul 13	57.43000 -0.27	58.17	57.10	57.64	268,800
01 Jul 13	57.70000 +0.71	58.30	57.12	57.12	702,600
28 Jun 13	56.99000 -1.18	57.98	56.72	57.98	582,000
27 Jun 13	58.17000 +1.13	58.80	57.37	57.38	373,100
26 Jun 13	57.04000 +0.63	58.10	56.64	56.83	517,100
25 Jun 13	56.41000 +0.03	56.93	55.53	56.75	323,200
24 Jun 13	56.38000 -1.09	57.10	56.22	56.59	392,700
21 Jun 13	57.47000 +1.06	57.64	56.23	56.74	591,800
20 Jun 13	56.41000 -1.41	57.54	56.37	56.88	178,500
19 Jun 13	57.82000 -0.92	58.74	57.80	58.69	180,200
18 Jun 13	58.74000 +0.92	59.09	57.96	58.01	389,600
17 Jun 13	57.82000 +0.80	58.20	57.39	57.51	217,900
14 Jun 13	57.02000 -0.32	57.60	56.98	57.33	224,200
13 Jun 13	57.34000 +0.72	57.56	56.38	56.53	246,600
12 Jun 13	56.62000 -0.45	57.26	56.42	57.26	221,700
11 Jun 13	57.07000 -0.05	57.53	55.87	56.33	198,800
10 Jun 13	57.12000 -0.54	57.68	56.92	57.66	324,800
07 Jun 13	57.66000 +0.42	57.93	56.88	57.50	351,300
06 Jun 13	57.24000 +1.51	57.24	55.57	55.85	449,900
05 Jun 13	55.73000 -0.36	56.61	55.71	56.08	277,800
04 Jun 13	56.09000 -0.21	56.94	56.09	56.41	301,700
03 Jun 13	56.30000 -0.31	56.75	55.63	56.75	236,200
31 May 13	56.61000 -0.71	57.57	56.60	57.14	229,100
30 May 13	57.32000 +0.24	57.52	56.88	57.02	141,600
29 May 13	57.08000 -0.29	57.38	56.33	57.01	220,000
28 May 13	57.37000 +0.66	57.57	56.95	57.19	310,300
24 May 13	56.71000 -0.02	56.74	56.01	56.46	390,100
23 May 13	56.73000 -0.23	56.73	56.19	56.28	323,500
22 May 13	56.96000 -1.23	58.20	56.85	58.20	293,300
21 May 13	58.19000 +0.48	58.28	57.67	57.79	411,000
20 May 13	57.71000 -0.10	57.98	57.48	57.76	669,200
17 May 13	57.81000 +0.24	57.81	57.26	57.57	337,300
16 May 13	57.57000 -0.94	58.69	57.55	58.69	323,300
15 May 13	58.51000 +0.64	58.60	57.90	58.00	656,400
14 May 13	57.87000 +0.80	57.89	57.09	57.09	540,300
13 May 13	57.07000 -0.76	57.88	56.80	57.80	305,300
10 May 13	57.83000 +0.35	57.94	57.43	57.47	364,500
09 May 13	57.48000 -0.21	57.88	57.34	57.60	340,500
08 May 13	57.69000 +0.53	57.69	56.77	57.14	666,500
07 May 13	57.16000 +0.83	57.21	56.26	56.35	571,600
06 May 13	56.33000 -0.19	56.55	56.04	56.40	353,400
03 May 13	56.52000 +0.94	56.86	55.98	56.04	804,300
02 May 13	55.58000 -1.22	56.35	53.50	56.35	1,581,500
01 May 13	56.80000 -1.05	58.39	56.68	57.72	586,700
30 Apr 13	57.85000 +0.85	58.60	56.86	56.86	1,283,100
29 Apr 13	57.00000 +0.26	57.06	56.64	57.02	513,300
26 Apr 13	56.74000 -0.32	57.30	56.65	57.09	238,700
25 Apr 13	57.06000 +0.21	57.40	56.92	57.12	313,400
24 Apr 13	56.85000 -0.27	57.21	56.68	57.00	348,000
23 Apr 13	57.12000 +0.45	57.31	56.16	56.95	729,900
22 Apr 13	56.67000 +0.34	56.79	55.71	56.35	224,500
19 Apr 13	56.33000 +0.32	56.41	55.63	56.21	366,800
18 Apr 13	56.01000 -0.35	56.50	55.49	56.50	399,900
17 Apr 13	56.36000 -0.48	56.62	56.02	56.49	493,100
16 Apr 13	56.84000 +1.24	56.86	55.53	56.09	321,400
15 Apr 13	55.60000 -1.93	57.34	55.56	57.34	378,100
12 Apr 13	57.53000 +0.14	57.59	56.54	57.07	327,200
11 Apr 13	57.39000 +0.02	57.53	57.16	57.53	471,300
10 Apr 13	57.37000 +3.11	57.61	54.78	54.95	1,018,200
09 Apr 13	54.26000 -0.17	54.51	54.00	54.42	314,200
08 Apr 13	54.43000 +0.78	54.44	53.78	53.80	196,200
05 Apr 13	53.65000 -0.16	53.71	53.01	53.40	193,600
04 Apr 13	53.81000 -0.50	54.25	53.38	54.25	278,700
03 Apr 13	54.31000 -0.32	54.85	53.97	54.82	375,800
02 Apr 13	54.63000 +0.15	54.95	54.40	54.75	395,900
01 Apr 13	54.48000 +0.07	54.78	54.10	54.57	332,600
28 Mar 13	54.41000 +1.16	54.52	53.12	53.12	292,000
27 Mar 13	53.25000 +0.01	53.33	52.39	52.94	316,100
26 Mar 13	53.24000 +0.14	53.77	53.06	53.37	228,500
25 Mar 13	53.10000 -0.46	53.76	52.70	53.72	320,800
22 Mar 13	53.56000 +0.06	53.78	53.29	53.76	255,000
21 Mar 13	53.50000 -0.18	53.79	53.16	53.39	407,500
20 Mar 13	53.68000 +0.72	53.95	53.10	53.14	417,800
19 Mar 13	52.96000 -0.25	53.49	52.36	53.45	384,500
18 Mar 13	53.21000 +1.12	53.44	51.87	51.94	502,800
15 Mar 13	52.09000 -0.01	52.43	51.90	51.93	750,500
14 Mar 13	52.10000 -0.02	52.40	51.64	52.13	437,000
13 Mar 13	52.12000 +0.39	52.13	51.53	51.68	273,400
12 Mar 13	51.73000 -0.01	51.81	51.55	51.75	214,900
11 Mar 13	51.74000 +0.21	51.78	51.34	51.38	276,900
08 Mar 13	51.53000 +0.41	51.60	50.87	51.43	282,500
07 Mar 13	51.12000 -0.61	51.88	50.95	51.71	179,600
06 Mar 13	51.73000 -0.08	52.25	51.55	52.00	363,800
05 Mar 13	51.81000 +0.85	51.81	51.04	51.04	422,300
04 Mar 13	50.96000 +1.13	51.08	49.53	49.83	579,000
01 Mar 13	49.83000 +0.07	49.89	48.96	49.21	570,000
28 Feb 13	49.76000 +0.47	49.81	49.14	49.29	514,500
27 Feb 13	49.29000 +0.39	49.61	48.53	48.65	378,000
26 Feb 13	48.90000 +0.35	49.17	48.42	48.65	250,900
25 Feb 13	48.55000 -0.06	49.46	48.55	48.89	466,300
22 Feb 13	48.61000 +0.51	48.62	48.08	48.19	252,900
21 Feb 13	48.10000 -0.76	48.75	47.99	48.72	186,300
20 Feb 13	48.86000 -0.38	49.59	48.86	49.21	295,400
19 Feb 13	49.24000 +0.33	49.27	48.43	48.83	341,900
15 Feb 13	48.91000 +0.38	48.93	48.34	48.71	237,500
14 Feb 13	48.53000 -0.37	48.89	48.29	48.63	329,600
13 Feb 13	48.90000 -0.47	49.27	48.43	48.72	553,400
12 Feb 13	49.37000 -0.12	49.73	49.13	49.44	425,600
11 Feb 13	49.49000 -0.26	50.08	49.30	49.74	457,000
08 Feb 13	49.75000 -0.55	50.26	48.81	50.19	646,800
07 Feb 13	50.30000 -2.43	52.41	48.70	51.68	956,500
06 Feb 13	52.73000 -0.11	52.86	52.30	52.61	287,400
05 Feb 13	52.84000 +0.98	52.95	52.19	52.37	349,000
04 Feb 13	51.86000 -0.56	52.86	51.63	52.00	397,200
01 Feb 13	52.42000 +0.91	52.64	51.60	51.84	324,000
31 Jan 13	51.51000 -0.20	52.05	50.92	51.57	633,200
30 Jan 13	51.71000 -0.52	52.38	51.66	52.33	417,800
29 Jan 13	52.23000 -0.14	52.67	52.09	52.32	467,800
28 Jan 13	52.37000 -0.46	53.29	52.11	52.76	845,400
25 Jan 13	52.83000 +1.33	53.44	51.37	51.54	1,744,200
24 Jan 13	51.50000 +1.55	51.60	49.55	49.80	1,014,200
23 Jan 13	49.95000 -0.04	50.14	49.89	50.00	450,300
22 Jan 13	49.99000 +0.02	50.01	49.64	49.90	188,300
18 Jan 13	49.97000 +0.37	50.00	49.40	49.70	216,400
17 Jan 13	49.60000 -0.14	50.00	49.41	49.96	597,100
16 Jan 13	49.74000 -0.46	50.17	49.54	50.17	344,100
15 Jan 13	50.20000 -0.12	50.34	49.51	49.95	550,900
14 Jan 13	50.32000 +0.41	50.35	49.57	49.65	1,306,200
11 Jan 13	49.91000 +0.31	50.12	49.54	49.69	317,400
10 Jan 13	49.60000 +0.40	49.64	49.22	49.50	370,200
09 Jan 13	49.20000 +0.16	49.30	48.94	49.08	411,600
08 Jan 13	49.04000 +0.48	49.16	48.48	48.54	682,600
07 Jan 13	48.56000 -0.14	49.03	48.48	48.64	610,300
04 Jan 13	48.70000 +0.00	49.05	48.46	48.88	341,000
03 Jan 13	48.70000 +1.28	49.70	47.39	47.40	1,525,900
02 Jan 13	47.42000 +1.40	47.49	46.52	46.87	1,496,900
31 Dec 12	46.02000 +0.67	46.29	44.96	45.15	367,800
28 Dec 12	45.35000 +0.29	45.70	44.79	44.79	309,300
27 Dec 12	45.06000 -0.24	45.31	44.41	45.29	395,600
26 Dec 12	45.30000 -0.75	46.13	43.80	46.13	331,300
24 Dec 12	46.05000 +0.32	46.05	45.30	45.72	264,800
21 Dec 12	45.73000 -0.43	45.91	44.85	45.28	968,800
20 Dec 12	46.16000 -0.34	47.37	46.00	46.65	568,700
19 Dec 12	46.50000 +0.10	46.94	46.35	46.50	485,900
18 Dec 12	46.40000 +0.39	46.50	45.91	46.18	481,500
17 Dec 12	46.01000 -0.37	46.27	44.65	46.23	586,500
14 Dec 12	46.38000 -0.13	46.91	46.30	46.44	174,000
13 Dec 12	46.51000 -0.66	47.59	46.51	47.17	244,700
12 Dec 12	47.17000 -0.46	47.90	46.87	47.90	287,500
11 Dec 12	47.63000 +0.69	47.85	46.95	46.95	280,700
10 Dec 12	46.94000 +0.25	46.96	46.48	46.59	136,300
07 Dec 12	46.69000 +0.06	46.87	46.39	46.81	103,700
06 Dec 12	46.63000 -0.04	46.94	46.27	46.52	202,300
05 Dec 12	46.67000 +0.19	46.99	45.83	46.35	437,600
04 Dec 12	46.48000 -0.75	47.51	46.32	47.14	555,100
03 Dec 12	47.23000 -0.65	47.93	46.80	47.62	413,600
30 Nov 12	47.88000 +0.16	47.98	47.56	47.87	296,800
29 Nov 12	47.72000 +0.29	47.95	47.10	47.58	224,500
28 Nov 12	47.43000 +0.20	47.47	46.51	47.03	389,500
27 Nov 12	47.23000 -0.43	47.57	47.15	47.55	279,200
26 Nov 12	47.66000 +0.32	48.23	46.88	47.06	420,400
23 Nov 12	47.34000 +0.47	47.41	46.66	46.88	112,900
21 Nov 12	46.87000 +0.64	46.89	46.16	46.24	214,000
20 Nov 12	46.23000 +0.20	46.23	45.69	45.97	350,800
19 Nov 12	46.03000 +0.51	46.23	45.62	45.85	414,400
16 Nov 12	45.52000 +0.58	45.74	44.74	45.05	365,800
15 Nov 12	44.94000 -0.80	45.76	44.56	45.76	581,000
14 Nov 12	45.74000 -0.82	46.52	45.68	46.34	623,800
13 Nov 12	46.56000 +0.37	46.65	45.79	45.96	425,200
12 Nov 12	46.19000 +0.90	46.39	45.16	45.50	363,900
09 Nov 12	45.29000 -0.33	45.93	45.05	45.54	646,900
08 Nov 12	45.62000 -0.90	46.74	45.60	46.38	411,900
07 Nov 12	46.52000 -0.26	46.88	45.87	46.50	981,500
06 Nov 12	46.78000 +1.45	47.04	44.87	45.11	966,500
05 Nov 12	45.33000 +1.58	45.38	42.81	42.81	677,500
02 Nov 12	43.75000 -3.90	47.39	43.48	47.01	1,304,000
01 Nov 12	47.65000 +1.24	48.08	46.21	46.21	926,600
31 Oct 12	46.41000 +0.88	46.52	45.55	45.75	582,000
26 Oct 12	45.53000 +0.35	45.88	45.09	45.29	259,400
25 Oct 12	45.18000 -0.24	45.69	44.83	45.55	241,900
24 Oct 12	45.42000 -0.29	46.07	45.32	45.91	511,000
23 Oct 12	45.71000 +0.62	45.77	44.61	44.63	291,700
22 Oct 12	45.09000 -0.54	45.80	44.85	45.62	351,200
19 Oct 12	45.63000 -0.44	46.41	45.47	46.10	212,300
18 Oct 12	46.07000 -0.58	46.70	46.03	46.68	311,100
17 Oct 12	46.65000 -1.06	48.65	46.44	48.65	471,000
16 Oct 12	47.71000 +0.94	47.95	46.84	46.84	314,800
15 Oct 12	46.77000 +0.01	47.02	46.45	46.77	194,200
12 Oct 12	46.76000 -0.08	47.02	46.63	46.63	213,900
11 Oct 12	46.84000 +0.08	47.18	46.66	46.94	341,600
10 Oct 12	46.76000 -0.21	47.35	46.62	47.21	681,000
09 Oct 12	46.97000 -0.13	47.14	46.32	47.02	532,600
08 Oct 12	47.10000 +0.34	47.10	46.36	46.59	304,800
05 Oct 12	46.76000 +0.25	47.13	46.35	46.53	380,200
04 Oct 12	46.51000 +0.25	46.52	45.80	46.21	413,800
03 Oct 12	46.26000 +0.33	46.64	45.94	46.14	368,300
02 Oct 12	45.93000 +0.13	46.16	45.56	46.08	433,200
01 Oct 12	45.80000 -0.29	46.27	45.13	46.10	861,000
28 Sep 12	46.09000 -0.22	46.37	45.77	46.30	541,000
27 Sep 12	46.31000 +0.01	46.88	46.21	46.42	716,100
26 Sep 12	46.30000 -0.02	46.48	45.50	46.30	931,800
25 Sep 12	46.32000 -1.03	47.65	46.32	47.62	421,900
24 Sep 12	47.35000 -0.27	47.69	46.10	46.51	405,100
21 Sep 12	47.62000 -1.10	49.34	47.52	49.12	1,014,100
20 Sep 12	48.72000 -0.27	49.06	48.59	48.74	260,600
19 Sep 12	48.99000 -0.19	49.37	48.56	49.17	439,100
18 Sep 12	49.18000 -0.19	49.53	49.03	49.43	358,200
17 Sep 12	49.37000 -0.55	49.74	49.26	49.68	288,700
14 Sep 12	49.92000 +0.21	50.10	49.29	49.75	254,700
13 Sep 12	49.71000 +0.04	49.84	49.18	49.65	360,700
12 Sep 12	49.67000 +0.49	49.85	49.24	49.24	376,000
11 Sep 12	49.18000 -0.17	49.94	49.13	49.27	364,200
10 Sep 12	49.35000 +0.43	49.96	48.83	49.08	355,200
07 Sep 12	48.92000 -2.07	50.89	48.83	50.89	993,800
06 Sep 12	50.99000 -0.02	51.45	50.80	51.15	439,300
05 Sep 12	51.01000 +0.34	51.44	50.17	50.51	587,800
04 Sep 12	50.67000 +1.28	50.67	49.00	49.45	454,500
31 Aug 12	49.39000 +0.09	49.78	48.99	49.78	244,900
30 Aug 12	49.30000 -0.59	49.80	49.09	49.43	266,100
29 Aug 12	49.89000 +0.22	49.97	49.28	49.53	242,300
28 Aug 12	49.67000 +0.52	49.87	48.31	48.96	496,200
27 Aug 12	49.15000 +0.40	49.48	49.02	49.05	216,400
24 Aug 12	48.75000 +0.10	48.96	48.35	48.68	185,700
23 Aug 12	48.65000 -0.36	49.05	48.53	49.05	346,200
22 Aug 12	49.01000 -0.13	49.39	48.62	48.98	421,000
21 Aug 12	49.14000 +0.30	49.38	48.74	48.87	473,900
20 Aug 12	48.84000 +0.08	48.84	48.10	48.76	265,200
17 Aug 12	48.76000 +0.46	48.99	48.31	48.38	306,000
16 Aug 12	48.30000 +0.15	48.41	47.95	48.15	540,600
15 Aug 12	48.15000 -0.05	48.52	48.00	48.24	239,600
14 Aug 12	48.20000 -1.26	49.50	48.04	49.45	439,900
13 Aug 12	49.46000 +0.96	49.54	48.50	48.56	671,200
10 Aug 12	48.50000 +0.56	48.54	47.57	47.92	261,100
09 Aug 12	47.94000 +0.11	48.14	47.31	47.67	374,300
08 Aug 12	47.83000 -0.17	48.09	47.60	47.85	390,200
07 Aug 12	48.00000 +0.05	48.24	47.39	47.94	466,500
06 Aug 12	47.95000 +1.11	48.19	46.96	47.12	820,900
03 Aug 12	46.84000 +2.30	48.51	45.00	45.00	1,145,600
02 Aug 12	44.54000 +0.60	44.59	43.53	43.56	541,100
01 Aug 12	43.94000 -0.45	44.69	43.80	44.48	276,100
31 Jul 12	44.39000 -0.53	45.21	44.37	44.92	246,300
30 Jul 12	44.92000 +0.55	45.01	44.22	44.32	417,300
27 Jul 12	44.37000 +0.68	44.80	43.82	43.91	554,300
26 Jul 12	43.69000 +0.08	43.86	42.49	43.32	1,519,500
25 Jul 12	43.61000 +0.19	44.01	43.34	43.55	503,100
24 Jul 12	43.42000 -1.26	44.63	43.27	44.59	467,400
23 Jul 12	44.68000 -0.38	44.85	43.84	43.99	191,100
20 Jul 12	45.06000 -0.72	45.43	44.83	45.37	212,700
19 Jul 12	45.78000 -0.18	46.24	45.59	46.19	253,400
18 Jul 12	45.96000 +0.25	46.38	45.65	45.69	487,500
17 Jul 12	45.71000 -0.14	46.52	45.50	45.90	580,100
16 Jul 12	45.85000 +0.14	45.95	45.41	45.58	273,000
13 Jul 12	45.71000 +0.25	45.94	45.20	45.48	279,300
12 Jul 12	45.46000 -0.53	45.83	44.90	45.83	465,600
11 Jul 12	45.99000 +0.58	46.13	45.45	45.54	542,000
10 Jul 12	45.41000 -0.37	46.25	45.28	45.98	505,400
09 Jul 12	45.78000 -0.02	45.91	45.49	45.84	767,800
06 Jul 12	45.80000 -0.69	46.28	45.35	46.27	812,700
05 Jul 12	46.49000 +1.24	46.69	45.04	45.29	1,084,600
03 Jul 12	45.25000 +0.23	45.28	44.88	45.08	193,100
02 Jul 12	45.02000 +1.97	45.09	43.36	43.36	902,200
29 Jun 12	43.05000 +0.49	43.55	42.77	43.32	704,100
28 Jun 12	42.56000 -0.57	42.72	42.00	42.70	505,200
27 Jun 12	43.13000 +0.76	43.26	42.38	42.53	270,600
26 Jun 12	42.37000 +0.07	42.57	41.93	42.37	270,900
25 Jun 12	42.30000 -0.75	42.64	41.88	42.63	279,700
22 Jun 12	43.05000 +0.66	43.36	42.17	42.59	906,800
21 Jun 12	42.39000 -0.61	43.17	42.10	42.93	345,200
20 Jun 12	43.00000 -0.30	43.29	42.76	43.29	271,500
19 Jun 12	43.30000 -0.78	44.24	43.15	44.15	481,400
18 Jun 12	44.08000 +1.06	44.23	42.70	42.82	613,900
15 Jun 12	43.02000 +0.75	43.14	42.27	42.41	613,100
14 Jun 12	42.27000 +0.67	42.50	41.55	41.69	300,500
13 Jun 12	41.60000 -0.23	42.31	41.49	41.66	415,200
12 Jun 12	41.83000 +0.09	42.00	41.20	41.85	382,000
11 Jun 12	41.74000 -0.43	42.41	41.71	42.41	378,200
08 Jun 12	42.17000 +0.05	42.31	41.66	41.98	265,300
07 Jun 12	42.12000 +0.30	42.40	42.00	42.17	549,400
06 Jun 12	41.82000 +1.04	41.82	40.88	41.00	324,800
05 Jun 12	40.78000 +0.42	41.00	40.08	40.16	340,800
04 Jun 12	40.36000 +0.58	40.47	39.79	39.79	531,500
01 Jun 12	39.78000 -0.90	40.11	39.50	39.79	618,800
31 May 12	40.68000 -0.06	40.99	40.11	40.83	2,933,200
30 May 12	40.74000 -0.37	41.24	40.60	40.89	410,000
29 May 12	41.11000 -0.09	41.93	40.85	41.54	696,800
25 May 12	41.20000 +0.14	41.53	41.05	41.17	411,900
24 May 12	41.06000 -0.63	41.69	40.94	41.64	883,400
23 May 12	41.69000 -0.44	42.06	41.13	41.77	726,000
22 May 12	42.13000 +0.46	42.13	41.48	41.65	495,300
21 May 12	41.67000 +0.43	41.70	40.83	41.23	655,400
18 May 12	41.24000 -0.71	42.44	41.22	42.12	434,400
17 May 12	41.95000 -0.55	42.63	41.91	42.39	803,100
16 May 12	42.50000 -0.05	43.13	42.42	42.75	426,200
15 May 12	42.55000 +0.04	43.27	42.37	42.42	343,200
14 May 12	42.51000 -0.51	43.01	42.36	42.77	231,000
11 May 12	43.02000 -0.07	43.50	42.86	42.92	369,600
10 May 12	43.09000 -0.30	43.61	42.99	43.49	318,900
09 May 12	43.39000 +0.08	43.59	42.69	42.86	639,600
08 May 12	43.31000 -0.71	44.03	42.89	43.73	659,600
07 May 12	44.02000 +0.26	44.14	43.00	43.43	748,300
04 May 12	43.76000 +0.11	44.01	43.34	43.83	404,200
03 May 12	43.65000 -1.27	44.65	42.55	44.65	1,486,300
02 May 12	44.92000 +0.43	44.97	44.01	44.17	955,600
01 May 12	44.49000 +0.69	44.72	43.47	43.76	650,700
30 Apr 12	43.80000 +0.34	43.92	43.31	43.37	401,400
27 Apr 12	43.46000 +0.17	43.66	43.10	43.45	478,000
26 Apr 12	43.29000 +0.35	43.66	42.78	42.85	307,400
25 Apr 12	42.94000 +1.03	43.07	42.20	42.29	370,900
24 Apr 12	41.91000 -0.40	42.44	41.81	42.30	387,100
23 Apr 12	42.31000 -0.85	42.79	41.94	42.79	376,600
20 Apr 12	43.16000 +0.30	43.58	42.87	42.94	198,400
19 Apr 12	42.86000 -0.21	43.35	42.59	43.04	296,900
18 Apr 12	43.07000 -0.02	43.25	42.74	42.86	361,600
17 Apr 12	43.09000 +0.88	43.34	42.44	42.52	221,300
16 Apr 12	42.21000 -0.06	42.65	42.01	42.43	234,500
13 Apr 12	42.27000 -0.19	42.68	42.15	42.25	352,300
12 Apr 12	42.46000 +0.24	42.66	42.11	42.29	271,900
11 Apr 12	42.22000 +0.45	42.44	41.91	42.11	262,200
10 Apr 12	41.77000 -0.81	42.49	41.72	42.44	334,200
09 Apr 12	42.58000 -0.54	42.71	42.20	42.43	451,600
05 Apr 12	43.12000 -0.34	43.41	43.00	43.20	346,200
04 Apr 12	43.46000 +0.12	43.58	42.87	42.92	751,200
03 Apr 12	43.34000 +0.25	43.34	42.97	43.10	543,800
02 Apr 12	43.09000 +0.45	43.41	42.72	42.93	437,700
30 Mar 12	42.64000 -0.06	43.06	42.61	42.98	567,300
29 Mar 12	42.70000 -0.45	42.96	42.42	42.73	629,700
28 Mar 12	43.15000 +0.15	43.16	42.79	42.90	598,700
27 Mar 12	43.00000 -0.10	43.19	42.28	43.19	650,900
26 Mar 12	43.10000 +0.82	43.17	42.42	42.42	450,500
23 Mar 12	42.28000 +0.25	42.28	41.91	41.92	436,400
22 Mar 12	42.03000 -0.15	42.07	41.72	41.79	432,900
21 Mar 12	42.18000 +0.13	42.39	41.85	41.91	328,100
20 Mar 12	42.05000 -0.35	42.20	41.76	42.05	302,800
19 Mar 12	42.40000 +0.27	42.57	41.84	41.87	415,900
16 Mar 12	42.13000 +0.17	42.65	41.93	42.27	629,300
15 Mar 12	41.96000 +0.12	42.00	41.51	41.86	310,600
14 Mar 12	41.84000 -0.30	42.04	41.46	41.94	442,400
13 Mar 12	42.14000 +0.98	42.14	41.14	41.23	524,100
12 Mar 12	41.16000 +0.28	41.20	40.74	40.84	390,600
09 Mar 12	40.88000 +0.40	41.06	40.28	40.38	622,900
08 Mar 12	40.48000 +0.67	40.70	39.73	39.96	435,100
07 Mar 12	39.81000 +0.60	39.90	39.14	39.27	354,500
06 Mar 12	39.21000 -0.54	39.65	39.10	39.43	352,100
05 Mar 12	39.75000 +0.42	39.91	39.25	39.33	316,000
02 Mar 12	39.33000 -0.56	40.17	38.97	39.91	574,700
01 Mar 12	39.89000 -0.37	40.50	39.81	40.27	797,100
29 Feb 12	40.26000 +0.42	40.46	39.73	39.96	668,400
28 Feb 12	39.84000 -0.26	40.13	39.66	40.01	464,000
27 Feb 12	40.10000 -0.25	40.50	39.71	40.04	440,800
24 Feb 12	40.35000 +0.24	40.48	39.81	40.03	560,900
23 Feb 12	40.11000 +0.95	40.16	38.99	39.24	554,100
22 Feb 12	39.16000 +0.46	39.64	37.82	38.70	458,200
21 Feb 12	38.70000 -0.12	38.86	38.53	38.63	243,400
17 Feb 12	38.82000 +0.59	39.71	38.60	38.63	438,900
16 Feb 12	38.23000 +0.20	38.66	37.90	38.03	312,600
15 Feb 12	38.03000 +0.28	38.10	37.71	37.84	409,000
14 Feb 12	37.75000 -0.17	38.00	37.57	37.69	292,700
13 Feb 12	37.92000 +0.35	38.00	37.61	37.87	275,200
10 Feb 12	37.57000 -0.24	37.81	37.44	37.52	468,600
09 Feb 12	37.81000 +0.11	37.92	37.46	37.67	452,300
08 Feb 12	37.70000 -0.01	37.91	37.35	37.67	580,600
07 Feb 12	37.71000 -1.44	39.66	37.29	38.76	1,228,900
06 Feb 12	39.15000 +0.32	39.19	38.66	38.66	439,700
03 Feb 12	38.83000 +0.52	39.15	38.65	38.71	378,500
02 Feb 12	38.31000 -0.57	39.09	38.24	38.87	321,900
01 Feb 12	38.88000 +0.97	38.95	38.00	38.08	363,500
31 Jan 12	37.91000 +0.22	38.05	37.47	37.92	204,300
30 Jan 12	37.69000 -0.26	38.09	37.55	37.66	212,700
27 Jan 12	37.95000 -0.30	38.19	37.84	38.10	318,200
26 Jan 12	38.25000 +0.23	38.25	37.97	38.14	311,200
25 Jan 12	38.02000 +0.62	38.06	37.15	37.34	249,600
24 Jan 12	37.40000 +0.17	37.45	37.00	37.06	316,100
23 Jan 12	37.23000 +0.82	37.40	36.45	36.45	367,400
20 Jan 12	36.41000 -0.74	37.03	36.33	37.03	330,400
19 Jan 12	37.15000 +0.59	37.35	36.54	36.58	564,100
18 Jan 12	36.56000 +1.23	36.57	35.25	35.26	403,600
17 Jan 12	35.33000 +0.05	35.75	35.24	35.43	254,800
13 Jan 12	35.28000 -0.04	35.28	34.79	35.10	340,800
12 Jan 12	35.32000 +0.30	35.44	34.61	35.01	218,400
11 Jan 12	35.02000 -0.11	35.18	34.94	35.05	362,000
10 Jan 12	35.13000 +0.46	35.34	34.83	34.97	224,000
09 Jan 12	34.67000 -0.03	34.99	34.39	34.77	215,600
06 Jan 12	34.70000 -0.38	35.05	34.66	35.05	268,100
05 Jan 12	35.08000 +0.28	35.32	34.46	34.79	342,500
04 Jan 12	34.80000 +0.10	34.88	34.44	34.55	393,700
03 Jan 12	34.70000 -0.07	35.60	34.67	35.48	374,800
30 Dec 11	34.77000 -0.01	35.07	34.71	34.72	318,600
29 Dec 11	34.78000 +0.19	34.96	34.64	34.74	297,000
28 Dec 11	34.59000 -0.74	35.37	34.57	35.37	234,700
27 Dec 11	35.33000 -0.05	35.71	35.17	35.39	136,000
23 Dec 11	35.38000 +0.39	35.43	35.04	35.08	168,900
22 Dec 11	34.99000 -0.02	35.35	34.98	35.16	336,500
21 Dec 11	35.01000 -1.04	35.87	34.38	35.87	769,900
20 Dec 11	36.05000 +1.05	36.34	35.46	35.50	267,900
19 Dec 11	35.00000 -0.46	35.86	34.89	35.52	300,800
16 Dec 11	35.46000 -0.19	36.53	35.40	35.96	848,100
15 Dec 11	35.65000 +0.26	35.90	35.43	35.68	383,900
14 Dec 11	35.39000 -0.86	36.03	35.13	35.99	561,300
13 Dec 11	36.25000 -0.21	37.47	36.10	36.75	752,200
12 Dec 11	36.46000 -0.04	36.50	35.65	36.09	342,500
09 Dec 11	36.50000 +0.35	36.73	35.98	36.20	491,700
08 Dec 11	36.15000 -0.91	36.94	36.07	36.70	401,100
07 Dec 11	37.06000 -0.14	37.28	36.60	37.02	402,600
06 Dec 11	37.20000 -0.08	37.61	36.99	37.34	353,000
05 Dec 11	37.28000 +0.03	37.77	37.08	37.50	761,000
02 Dec 11	37.25000 -0.25	38.14	37.18	37.93	639,300
01 Dec 11	37.50000 -0.33	38.16	37.47	37.66	489,700
30 Nov 11	37.83000 +0.64	38.31	37.67	38.10	701,600
29 Nov 11	37.19000 -0.05	37.55	37.12	37.43	804,900
28 Nov 11	37.24000 +1.20	37.52	36.86	37.14	546,700
25 Nov 11	36.04000 +0.15	36.20	35.66	35.78	255,900
23 Nov 11	35.89000 -0.90	36.76	35.89	36.50	352,600
22 Nov 11	36.79000 -0.01	37.14	36.39	36.68	326,000
21 Nov 11	36.80000 -0.62	37.49	36.72	36.81	515,000
18 Nov 11	37.42000 +0.03	37.81	37.20	37.81	481,700
17 Nov 11	37.39000 -0.77	38.00	37.19	37.96	396,800
16 Nov 11	38.16000 -0.54	38.88	38.10	38.38	374,100
15 Nov 11	38.70000 +0.22	38.99	38.33	38.37	474,000
14 Nov 11	38.48000 -0.40	38.98	38.29	38.62	448,200
11 Nov 11	38.88000 +0.38	39.15	38.35	38.71	419,000
10 Nov 11	38.50000 +0.34	38.61	38.05	38.61	350,200
09 Nov 11	38.16000 -0.82	38.58	37.93	38.00	526,400
08 Nov 11	38.98000 -0.02	39.37	38.52	39.21	545,100
07 Nov 11	39.00000 +0.06	39.30	38.58	39.02	482,700
04 Nov 11	38.94000 -1.09	39.85	38.86	39.65	707,100
03 Nov 11	40.03000 -0.24	40.99	39.66	40.99	712,800
02 Nov 11	40.27000 +1.24	40.38	39.43	39.67	812,800
01 Nov 11	39.03000 +0.51	39.14	37.07	37.24	976,700
31 Oct 11	38.52000 -1.67	39.77	38.45	39.74	923,400
28 Oct 11	40.19000 -0.37	41.09	40.03	40.99	321,700
27 Oct 11	40.56000 +1.57	41.00	39.76	40.34	502,700
26 Oct 11	38.99000 +0.54	39.18	37.79	39.02	234,500
25 Oct 11	38.45000 -0.83	39.22	38.41	39.22	252,100
24 Oct 11	39.28000 +1.20	39.51	38.10	38.22	478,200
21 Oct 11	38.08000 +0.89	38.13	37.37	37.53	465,000
20 Oct 11	37.19000 -0.01	37.44	36.53	37.17	247,500
19 Oct 11	37.20000 -0.49	38.25	37.10	37.87	507,400
18 Oct 11	37.69000 +0.89	37.79	36.52	36.99	549,000
17 Oct 11	36.80000 -1.10	37.85	36.68	37.78	391,900
14 Oct 11	37.90000 +0.34	38.06	37.62	38.01	286,500
13 Oct 11	37.56000 +0.05	37.82	37.14	37.36	539,400
12 Oct 11	37.51000 +1.21	37.79	36.60	36.68	732,300
11 Oct 11	36.30000 +0.26	36.53	35.66	35.88	287,000
10 Oct 11	36.04000 +1.17	36.08	35.27	35.28	154,400
07 Oct 11	34.87000 -0.48	35.98	34.70	35.53	520,700
06 Oct 11	35.35000 +0.66	35.47	34.50	34.65	272,000
05 Oct 11	34.69000 +0.41	34.98	33.66	34.34	377,200
04 Oct 11	34.28000 +1.42	34.36	32.24	32.50	575,400
03 Oct 11	32.86000 -2.01	35.00	32.84	34.62	626,200
30 Sep 11	34.87000 -0.94	35.91	34.79	35.33	785,400
29 Sep 11	35.81000 +0.15	36.40	35.01	36.21	472,500
28 Sep 11	35.66000 -0.79	36.88	35.53	36.46	622,000
27 Sep 11	36.45000 +0.03	37.32	36.24	36.66	394,000
26 Sep 11	36.42000 +0.85	36.51	34.97	35.83	499,600
23 Sep 11	35.57000 +0.32	35.59	34.42	34.91	662,400
22 Sep 11	35.25000 -0.75	36.03	34.60	35.27	602,700
21 Sep 11	36.00000 -0.89	37.44	35.89	36.88	540,000
20 Sep 11	36.89000 -0.71	38.23	36.89	37.75	699,700
19 Sep 11	37.60000 +0.92	37.72	35.75	35.92	803,800
16 Sep 11	36.68000 +2.13	36.71	34.81	34.83	2,280,500
15 Sep 11	34.55000 +0.43	34.60	33.78	34.31	872,000
14 Sep 11	34.12000 -0.69	35.28	34.06	34.93	1,010,000
13 Sep 11	34.81000 +1.12	34.95	33.51	33.70	466,400
12 Sep 11	33.69000 -0.74	34.43	32.93	34.17	743,800
09 Sep 11	34.43000 -0.73	35.44	34.15	34.76	382,900
08 Sep 11	35.16000 -0.40	35.92	35.00	35.22	318,100
07 Sep 11	35.56000 +1.50	35.63	34.52	34.53	485,600
06 Sep 11	34.06000 +0.13	34.14	32.78	32.78	550,500
02 Sep 11	33.93000 -0.97	34.76	33.67	34.19	403,200
01 Sep 11	34.90000 -0.72	36.29	34.81	35.70	511,200
31 Aug 11	35.62000 -0.19	36.33	35.54	35.92	574,200
30 Aug 11	35.81000 +0.25	36.07	35.29	35.29	372,700
29 Aug 11	35.56000 +1.28	35.64	34.57	34.65	369,900
26 Aug 11	34.28000 +0.75	34.67	33.03	33.26	382,300
25 Aug 11	33.53000 -0.75	34.77	33.47	34.46	327,600
24 Aug 11	34.28000 +0.40	34.43	33.58	33.79	457,800
23 Aug 11	33.88000 +1.41	33.88	32.24	32.62	373,000
22 Aug 11	32.47000 +0.28	33.12	31.98	33.12	491,600
19 Aug 11	32.19000 -0.79	33.38	32.13	32.54	576,600
18 Aug 11	32.98000 -3.06	34.96	32.70	34.96	477,800
17 Aug 11	36.04000 +0.10	36.77	35.71	36.16	250,700
16 Aug 11	35.94000 -0.55	36.31	35.30	36.11	494,200
15 Aug 11	36.49000 +0.31	36.50	35.83	36.44	685,500
12 Aug 11	36.18000 +0.49	36.24	35.35	36.03	418,400
11 Aug 11	35.69000 +0.74	36.13	34.87	35.11	687,300
10 Aug 11	34.95000 -1.20	36.37	34.89	35.37	1,526,700
09 Aug 11	36.15000 +2.49	36.17	33.18	34.27	1,237,600
08 Aug 11	33.66000 -2.07	35.13	33.36	34.50	862,400
05 Aug 11	35.73000 -0.43	36.60	34.98	36.59	593,800
04 Aug 11	36.16000 -2.06	37.93	36.09	37.78	700,100
03 Aug 11	38.22000 +0.74	38.26	36.91	37.58	484,000
02 Aug 11	37.48000 +0.14	38.84	36.31	37.48	1,122,900
01 Aug 11	37.34000 +0.43	37.61	36.96	37.26	586,000
29 Jul 11	36.91000 -0.31	37.07	36.55	36.84	607,100
28 Jul 11	37.22000 +0.74	37.32	36.26	36.51	712,900
27 Jul 11	36.48000 -1.06	37.39	36.42	37.36	385,100
26 Jul 11	37.54000 -0.85	38.37	37.48	38.33	362,600
25 Jul 11	38.39000 -0.07	38.51	38.11	38.12	246,500
22 Jul 11	38.46000 -0.28	38.75	38.41	38.75	313,900
21 Jul 11	38.74000 -0.02	38.94	38.49	38.91	400,300
20 Jul 11	38.76000 -0.37	39.27	38.61	39.26	250,700
19 Jul 11	39.13000 +0.59	39.27	38.72	38.83	210,600
18 Jul 11	38.54000 -0.69	39.09	38.27	39.09	198,700
15 Jul 11	39.23000 +0.03	39.43	38.89	39.43	223,200
14 Jul 11	39.20000 -0.76	40.35	39.03	40.02	312,200
13 Jul 11	39.96000 -0.16	40.42	39.90	40.27	280,200
12 Jul 11	40.12000 -0.13	40.35	39.94	40.11	272,600
11 Jul 11	40.25000 -0.91	41.09	40.07	40.76	429,200
08 Jul 11	41.16000 -0.24	41.33	40.45	41.00	596,700
07 Jul 11	41.40000 +0.11	41.87	41.30	41.64	231,000
06 Jul 11	41.29000 +0.07	41.78	41.05	41.28	518,700
05 Jul 11	41.22000 +0.68	41.27	40.27	40.59	384,600
01 Jul 11	40.54000 +0.25	40.76	40.11	40.39	333,300
30 Jun 11	40.29000 +0.49	40.54	39.68	39.82	591,300
29 Jun 11	39.80000 +0.60	39.85	39.20	39.36	396,800
28 Jun 11	39.20000 +0.64	39.39	38.53	38.58	425,200
27 Jun 11	38.56000 +0.56	39.10	37.66	38.06	669,900
24 Jun 11	38.00000 -0.66	38.76	37.83	38.65	1,426,100
23 Jun 11	38.66000 +0.37	38.78	37.61	37.89	500,500
22 Jun 11	38.29000 -0.69	39.05	38.23	38.89	691,700
21 Jun 11	38.98000 +0.98	39.28	38.00	38.08	1,046,600
20 Jun 11	38.00000 +0.78	38.00	37.02	37.11	587,000
17 Jun 11	37.22000 +0.08	37.75	37.12	37.48	493,700
16 Jun 11	37.14000 -0.39	37.49	36.69	37.47	362,800
15 Jun 11	37.53000 +0.29	37.79	36.93	36.93	803,000
14 Jun 11	37.24000 +0.70	37.33	36.86	36.89	530,200
13 Jun 11	36.54000 +0.42	36.83	36.24	36.24	415,500
10 Jun 11	36.12000 -0.51	36.50	35.79	36.46	432,700
09 Jun 11	36.63000 +0.10	36.74	36.38	36.65	278,200
08 Jun 11	36.53000 -0.37	37.05	36.50	36.74	284,900
07 Jun 11	36.90000 +0.01	37.11	36.52	37.03	580,000
06 Jun 11	36.89000 -1.08	38.06	36.85	37.88	399,500
03 Jun 11	37.97000 -0.37	38.41	37.79	37.87	345,000
02 Jun 11	38.34000 +0.45	38.50	37.77	37.90	410,600
01 Jun 11	37.89000 -1.14	39.26	37.79	38.95	373,300
31 May 11	39.03000 +0.47	39.15	38.62	38.84	505,200
27 May 11	38.56000 +0.34	38.88	38.23	38.23	307,700
26 May 11	38.22000 +0.45	38.43	37.36	37.59	443,400
25 May 11	37.77000 +0.28	37.86	37.26	37.34	247,700
24 May 11	37.49000 +0.20	37.63	37.01	37.31	357,700
23 May 11	37.29000 -0.92	37.72	37.24	37.72	384,100
20 May 11	38.21000 -0.26	38.57	37.86	38.36	280,500
19 May 11	38.47000 +0.10	39.29	38.46	38.56	460,900
18 May 11	38.37000 +0.24	38.59	37.95	38.07	667,700
17 May 11	38.13000 +0.28	38.34	37.60	37.85	565,800
16 May 11	37.85000 -0.88	38.57	37.75	38.42	737,200
13 May 11	38.73000 -0.46	39.54	38.50	39.00	532,100
12 May 11	39.19000 +0.04	39.55	38.91	38.92	544,000
11 May 11	39.15000 +0.41	39.38	38.54	38.69	691,300
10 May 11	38.74000 -0.30	38.85	37.88	38.08	1,593,000
09 May 11	39.04000 -0.20	39.30	38.71	39.19	577,900
06 May 11	39.24000 +0.75	40.37	38.55	38.72	725,100
05 May 11	38.49000 -3.63	41.31	38.28	41.20	982,700
04 May 11	42.12000 +0.07	42.62	41.44	42.13	545,200
03 May 11	42.05000 -0.25	42.44	41.73	42.16	438,700
02 May 11	42.30000 -0.61	43.27	42.29	43.07	281,000
29 Apr 11	42.91000 +0.11	43.17	42.58	42.90	323,000
28 Apr 11	42.80000 -0.21	43.39	42.75	42.90	294,100
27 Apr 11	43.01000 +0.57	43.02	42.24	42.56	292,000
26 Apr 11	42.44000 -0.18	42.98	42.31	42.90	291,700
25 Apr 11	42.62000 -0.18	42.90	42.40	42.83	199,000
21 Apr 11	42.80000 +0.73	42.91	42.11	42.38	404,100
20 Apr 11	42.07000 +1.08	42.20	41.36	41.42	439,800
19 Apr 11	40.99000 +0.47	41.02	40.51	40.51	342,400
18 Apr 11	40.52000 -0.53	40.76	39.85	40.70	508,700
15 Apr 11	41.05000 -0.05	41.36	40.75	41.18	263,700
14 Apr 11	41.10000 +0.38	41.39	40.38	40.48	457,200
13 Apr 11	40.72000 -0.10	41.03	40.50	40.98	621,700
12 Apr 11	40.82000 +0.22	41.09	40.14	40.54	504,100
11 Apr 11	40.60000 -0.07	40.95	40.34	40.79	366,100
08 Apr 11	40.67000 -0.84	41.67	40.29	41.67	546,700
07 Apr 11	41.51000 -0.24	41.80	41.15	41.75	256,500
06 Apr 11	41.75000 -0.27	42.39	41.49	42.29	307,400
05 Apr 11	42.02000 +0.27	42.19	41.77	41.84	382,100
04 Apr 11	41.75000 -0.35	42.40	41.59	42.18	467,700
01 Apr 11	42.10000 +0.43	42.14	41.70	41.85	521,000
31 Mar 11	41.67000 +0.53	41.68	41.16	41.16	508,200
30 Mar 11	41.14000 +0.22	41.43	41.00	41.09	559,000
29 Mar 11	40.92000 +0.23	41.16	40.54	40.54	546,900
28 Mar 11	40.69000 +0.29	40.91	40.40	40.40	359,700
25 Mar 11	40.40000 +0.31	40.99	40.15	40.25	659,300
24 Mar 11	40.09000 +0.20	40.37	39.71	40.07	585,900
23 Mar 11	39.89000 +0.20	40.03	39.37	39.73	422,700
22 Mar 11	39.69000 +0.11	39.95	39.31	39.48	501,800
21 Mar 11	39.58000 +0.81	40.00	38.94	39.02	382,400
18 Mar 11	38.77000 +0.51	39.00	38.56	38.62	462,300
17 Mar 11	38.26000 -0.06	38.89	38.14	38.81	595,900
16 Mar 11	38.32000 -0.22	38.84	38.19	38.41	495,500
15 Mar 11	38.54000 -0.20	38.81	37.90	37.94	527,100
14 Mar 11	38.74000 -0.34	39.15	38.47	38.78	380,600
11 Mar 11	39.08000 +1.09	39.21	38.09	38.26	1,070,500
10 Mar 11	37.99000 -0.82	38.52	37.90	38.42	572,300
09 Mar 11	38.81000 +0.58	39.12	38.04	38.22	641,100
08 Mar 11	38.23000 +0.23	38.59	37.81	37.91	483,200
07 Mar 11	38.00000 -0.51	38.51	37.38	38.50	492,200
04 Mar 11	38.51000 -0.27	38.97	37.89	38.65	701,500
03 Mar 11	38.78000 +1.42	38.91	37.63	37.63	794,800
02 Mar 11	37.36000 -0.29	37.76	37.29	37.50	449,800
01 Mar 11	37.65000 -0.07	37.76	37.17	37.69	656,200
28 Feb 11	37.72000 +0.02	37.82	37.42	37.80	574,000
25 Feb 11	37.70000 -0.15	38.31	37.53	37.95	1,078,200
24 Feb 11	37.85000 +0.56	37.98	37.08	37.25	711,700
23 Feb 11	37.29000 -0.76	38.00	37.27	37.95	1,231,900
22 Feb 11	38.05000 -0.28	38.77	37.82	37.82	1,109,600
18 Feb 11	38.33000 +2.33	38.41	36.59	36.99	7,980,300
17 Feb 11	36.00000 -1.25	36.80	35.83	36.79	1,541,200
16 Feb 11	37.25000 +0.03	37.91	37.09	37.27	724,100
15 Feb 11	37.22000 -1.31	38.16	37.15	37.89	414,700
14 Feb 11	38.53000 +0.31	38.53	37.75	37.94	223,100
11 Feb 11	38.22000 +0.46	38.59	37.74	37.77	276,900
10 Feb 11	37.76000 +1.05	37.80	36.27	36.51	366,800
09 Feb 11	36.71000 -1.28	38.00	36.12	37.87	900,500
08 Feb 11	37.99000 +1.40	38.85	37.12	37.29	564,800
07 Feb 11	36.59000 +0.32	36.89	36.19	36.46	231,300
04 Feb 11	36.27000 -0.02	36.35	35.94	36.21	147,900
03 Feb 11	36.29000 +0.03	36.36	35.60	36.29	171,100
02 Feb 11	36.26000 +0.39	36.30	35.83	35.83	335,100
01 Feb 11	35.87000 +0.45	35.97	35.47	35.72	202,000
31 Jan 11	35.42000 +0.02	35.84	35.11	35.54	173,900
28 Jan 11	35.40000 -0.83	36.27	35.12	36.20	260,700
27 Jan 11	36.23000 +1.10	36.63	35.08	35.13	892,500
26 Jan 11	35.13000 +0.84	35.22	34.37	34.44	317,500
25 Jan 11	34.29000 -0.20	34.44	34.20	34.44	428,900
24 Jan 11	34.49000 +0.17	34.66	34.25	34.37	216,500
21 Jan 11	34.32000 +0.11	34.43	34.13	34.39	123,600
20 Jan 11	34.21000 -0.15	34.37	34.04	34.23	144,600
19 Jan 11	34.36000 -0.42	34.90	34.28	34.79	157,000
18 Jan 11	34.78000 +0.18	34.87	34.46	34.66	454,100
14 Jan 11	34.60000 -0.07	34.73	34.51	34.61	212,500
13 Jan 11	34.67000 -0.23	34.83	34.44	34.83	118,200
12 Jan 11	34.90000 +0.08	35.10	34.78	35.04	214,700
11 Jan 11	34.82000 +0.36	35.27	34.54	34.60	345,500
10 Jan 11	34.46000 +0.45	34.55	33.75	33.93	208,800
07 Jan 11	34.01000 +0.10	34.32	33.66	33.93	135,900
06 Jan 11	33.91000 +0.10	33.94	33.65	33.78	159,600
05 Jan 11	33.81000 +0.47	34.11	33.11	33.11	222,700
04 Jan 11	33.34000 -0.19	33.72	33.25	33.62	253,100
03 Jan 11	33.53000 +0.33	33.75	33.30	33.41	318,500
31 Dec 10	33.20000 -0.55	33.80	33.17	33.65	210,100
30 Dec 10	33.75000 +0.17	33.97	33.51	33.51	190,300
29 Dec 10	33.58000 +0.14	33.86	33.45	33.51	150,300
28 Dec 10	33.44000 -0.08	33.57	33.18	33.52	156,300
27 Dec 10	33.52000 +0.13	33.59	33.15	33.36	104,100
23 Dec 10	33.39000 -0.04	33.49	33.24	33.37	165,100
22 Dec 10	33.43000 -0.27	33.78	33.33	33.76	291,200
21 Dec 10	33.70000 +0.07	34.00	33.66	33.84	185,800
20 Dec 10	33.63000 +0.09	33.69	33.03	33.50	323,500
17 Dec 10	33.54000 +0.73	33.60	32.78	32.87	575,600
16 Dec 10	32.81000 +0.21	33.00	32.41	32.71	126,200
15 Dec 10	32.60000 -0.11	32.87	32.53	32.59	299,100
14 Dec 10	32.71000 +0.07	32.81	32.48	32.73	298,400
13 Dec 10	32.64000 +0.25	32.77	32.42	32.52	324,200
10 Dec 10	32.39000 -0.03	32.43	32.21	32.42	415,100
09 Dec 10	32.42000 -0.58	33.18	32.33	33.12	423,700
08 Dec 10	33.00000 +0.02	33.17	32.87	32.97	228,500
07 Dec 10	32.98000 -0.04	33.30	32.71	33.30	294,300
06 Dec 10	33.02000 -0.11	33.09	32.78	32.98	288,200
03 Dec 10	33.13000 -0.41	33.58	32.95	33.39	385,100
02 Dec 10	33.54000 +0.52	33.78	32.77	33.00	419,900
01 Dec 10	33.02000 +0.85	33.02	32.46	32.46	305,200
30 Nov 10	32.17000 -0.27	32.50	32.08	32.24	554,000
29 Nov 10	32.44000 +0.03	32.60	31.96	32.31	263,800
26 Nov 10	32.41000 -0.25	32.67	32.21	32.41	54,200
24 Nov 10	32.66000 +0.63	32.77	32.13	32.18	169,800
23 Nov 10	32.03000 -0.21	32.21	31.81	31.97	289,200
22 Nov 10	32.24000 +0.22	32.41	31.71	31.81	383,700
19 Nov 10	32.02000 +0.12	32.14	31.71	31.91	266,700
18 Nov 10	31.90000 +0.18	32.20	31.79	31.84	374,300
17 Nov 10	31.72000 +0.35	31.83	31.26	31.35	299,800
16 Nov 10	31.37000 -0.35	31.62	31.11	31.50	616,500
15 Nov 10	31.72000 +0.09	31.98	31.54	31.66	335,100
12 Nov 10	31.63000 -0.28	32.07	31.61	31.80	441,700
11 Nov 10	31.91000 -0.16	32.17	31.64	31.77	473,800
10 Nov 10	32.07000 +0.27	32.24	31.44	31.68	672,300
09 Nov 10	31.80000 +0.22	32.07	31.41	31.52	722,900
08 Nov 10	31.58000 +0.21	31.64	30.90	30.96	474,900
05 Nov 10	31.37000 -0.02	31.55	31.31	31.47	591,600
04 Nov 10	31.39000 -0.44	32.30	31.23	32.00	953,600
03 Nov 10	31.83000 -0.10	32.03	31.58	32.00	318,400
02 Nov 10	31.93000 +0.38	32.06	31.71	31.71	356,500
01 Nov 10	31.55000 -0.14	32.03	31.34	31.81	113,533
29 Oct 10	31.69000 +0.04	31.93	31.54	31.54	139,795
28 Oct 10	31.65000 +0.20	31.69	31.14	31.60	274,900
27 Oct 10	31.45000 -0.26	31.65	30.97	31.57	278,200
26 Oct 10	31.71000 +0.26	31.83	31.21	31.36	384,600
25 Oct 10	31.45000 +0.39	31.55	31.09	31.18	361,500
22 Oct 10	31.06000 +0.23	31.13	30.70	30.82	365,500
21 Oct 10	30.83000 +0.02	30.98	30.42	30.83	523,500
20 Oct 10	30.81000 +0.24	30.86	30.48	30.69	397,400
19 Oct 10	30.57000 -0.77	31.16	30.40	30.91	491,100
18 Oct 10	31.34000 +0.12	31.35	31.02	31.23	277,300
15 Oct 10	31.22000 -0.06	31.64	31.14	31.52	465,300
14 Oct 10	31.28000 +0.01	31.33	31.00	31.12	322,200
13 Oct 10	31.27000 +0.18	31.36	31.08	31.24	529,900
12 Oct 10	31.09000 +0.01	31.10	30.82	31.10	344,800
11 Oct 10	31.08000 +0.51	31.35	30.61	30.62	402,400
08 Oct 10	30.57000 +0.17	30.71	30.28	30.46	338,500
07 Oct 10	30.40000 -0.06	30.62	30.21	30.62	443,600
06 Oct 10	30.46000 -0.41	31.23	30.32	30.90	1,163,400
05 Oct 10	30.87000 +0.95	30.89	30.12	30.14	1,306,600
04 Oct 10	29.92000 -0.12	30.14	29.54	30.04	1,135,700
01 Oct 10	30.04000 +0.60	30.04	29.54	29.55	883,400
30 Sep 10	29.44000 +0.48	29.54	29.01	29.06	1,155,100
29 Sep 10	28.96000 +0.07	29.10	28.72	28.83	643,300
28 Sep 10	28.89000 +0.19	28.92	28.53	28.78	885,400
27 Sep 10	28.70000 +0.04	28.91	28.57	28.70	438,700
24 Sep 10	28.66000 +0.65	28.67	28.27	28.35	1,161,400
23 Sep 10	28.01000 -0.25	28.29	27.93	28.12	711,200
22 Sep 10	28.26000 -0.01	28.39	27.93	28.24	788,900
21 Sep 10	28.27000 +0.00	28.47	28.12	28.28	956,500
20 Sep 10	28.27000 +0.30	28.28	27.81	27.97	812,400
17 Sep 10	27.97000 +0.29	28.02	27.49	27.78	2,730,700
16 Sep 10	27.68000 -0.12	27.79	27.47	27.70	769,300
15 Sep 10	27.80000 +0.03	27.90	27.44	27.63	959,100
14 Sep 10	27.77000 +0.07	28.05	27.60	27.70	470,600
13 Sep 10	27.70000 +0.26	27.86	27.52	27.52	750,600
10 Sep 10	27.44000 -0.31	27.94	27.39	27.74	854,400
09 Sep 10	27.75000 +0.00	28.14	27.64	28.14	1,300,700
08 Sep 10	27.75000 -1.86	28.40	27.70	28.15	2,181,600
07 Sep 10	29.61000 -0.25	29.99	29.58	29.69	417,100
03 Sep 10	29.86000 +0.21	29.94	29.33	29.80	601,300
02 Sep 10	29.65000 +0.36	29.70	29.16	29.47	908,200
01 Sep 10	29.29000 +0.61	29.31	28.89	29.03	539,400
31 Aug 10	28.68000 +0.09	28.92	28.20	28.47	881,600
30 Aug 10	28.59000 -0.38	29.07	28.56	28.73	639,700
27 Aug 10	28.97000 +0.21	29.03	28.31	28.95	986,800
26 Aug 10	28.76000 +0.28	28.85	28.34	28.55	1,091,000
25 Aug 10	28.48000 +0.57	28.56	27.78	27.79	1,247,400
24 Aug 10	27.91000 -0.09	28.09	27.24	27.64	867,100
23 Aug 10	28.00000 -0.12	28.40	27.91	28.19	956,000
20 Aug 10	28.12000 +0.06	28.17	27.67	27.89	489,600
19 Aug 10	28.06000 -0.18	28.35	27.57	28.16	811,000
18 Aug 10	28.24000 -0.09	28.77	28.00	28.31	1,065,500
17 Aug 10	28.33000 +0.41	28.50	27.83	28.00	808,600
16 Aug 10	27.92000 +0.42	28.08	27.27	27.38	1,213,900
13 Aug 10	27.50000 -0.06	27.60	27.23	27.42	807,600
12 Aug 10	27.56000 -0.26	27.62	26.95	27.15	1,154,700
11 Aug 10	27.82000 -0.41	28.11	27.62	28.11	1,039,700
10 Aug 10	28.23000 +2.67	28.58	25.36	25.36	2,626,300
09 Aug 10	25.56000 +0.29	25.65	25.24	25.46	571,500
06 Aug 10	25.27000 -0.22	25.49	24.97	25.20	302,000
05 Aug 10	25.49000 -0.06	25.58	25.13	25.27	245,600
04 Aug 10	25.55000 +0.32	25.68	25.21	25.33	337,200
03 Aug 10	25.23000 -0.14	25.44	24.93	25.33	260,000
02 Aug 10	25.37000 +0.20	25.62	25.12	25.50	368,500
30 Jul 10	25.17000 +0.30	25.26	24.50	24.50	312,700
29 Jul 10	24.87000 -0.13	25.11	24.55	25.10	305,800
28 Jul 10	25.00000 -0.27	25.27	24.91	25.17	180,300
27 Jul 10	25.27000 -0.22	25.79	25.21	25.58	217,200
26 Jul 10	25.49000 +0.40	25.58	25.04	25.17	243,200
23 Jul 10	25.09000 +0.68	25.11	24.27	24.35	286,300
22 Jul 10	24.41000 +0.88	24.48	23.75	23.75	345,600
21 Jul 10	23.53000 -0.41	24.10	23.50	24.02	311,000
20 Jul 10	23.94000 +0.20	23.99	23.34	23.51	252,700
19 Jul 10	23.74000 +0.08	23.90	23.41	23.79	218,700
16 Jul 10	23.66000 -0.71	24.28	23.63	24.23	306,700
15 Jul 10	24.37000 -0.14	24.52	24.09	24.52	297,000
14 Jul 10	24.51000 +0.02	24.57	24.34	24.46	382,500
13 Jul 10	24.49000 +0.26	24.62	24.27	24.39	320,248
12 Jul 10	24.23000 -0.44	24.78	24.12	24.63	351,493
09 Jul 10	24.67000 +0.76	24.67	23.97	23.97	694,700
08 Jul 10	23.91000 +0.24	23.93	23.56	23.68	411,200
07 Jul 10	23.67000 +0.37	23.70	22.89	23.40	927,600
06 Jul 10	23.30000 +0.06	23.73	23.09	23.59	657,500
02 Jul 10	23.24000 -0.24	23.70	23.01	23.64	649,400
01 Jul 10	23.48000 +0.23	23.58	22.72	23.25	779,500
30 Jun 10	23.25000 -0.32	23.83	23.17	23.48	563,000
29 Jun 10	23.57000 -0.99	24.35	23.44	24.22	690,200
28 Jun 10	24.56000 +0.06	24.83	24.50	24.65	654,400
25 Jun 10	24.50000 +0.16	25.11	24.25	24.25	5,794,600
24 Jun 10	24.34000 -0.82	25.10	24.29	25.01	556,000
23 Jun 10	25.16000 +0.23	25.43	24.30	24.93	774,700
22 Jun 10	24.93000 -0.60	25.97	24.87	25.53	614,300
21 Jun 10	25.53000 -0.45	26.51	25.37	26.24	497,300
18 Jun 10	25.98000 -0.07	26.17	25.91	26.03	634,700
17 Jun 10	26.05000 +0.01	26.29	25.84	26.19	569,800
16 Jun 10	26.04000 -0.20	26.41	25.92	26.14	853,800
15 Jun 10	26.24000 +1.00	26.58	25.27	25.57	1,430,300
14 Jun 10	25.24000 +0.31	25.42	24.94	25.08	648,000
11 Jun 10	24.93000 +0.29	25.07	24.27	24.39	616,500
10 Jun 10	24.64000 +0.52	24.75	24.27	24.45	789,200
09 Jun 10	24.12000 +0.26	24.63	23.99	24.08	539,600
08 Jun 10	23.86000 +0.30	24.05	23.42	23.59	782,200
07 Jun 10	23.56000 -0.44	24.09	23.50	23.99	582,200
04 Jun 10	24.00000 -1.15	24.77	23.92	24.76	496,300
03 Jun 10	25.15000 +0.15	25.25	24.65	24.92	579,300
02 Jun 10	25.00000 +0.95	25.00	23.96	24.04	736,800
01 Jun 10	24.05000 -0.70	24.67	24.00	24.46	564,000
28 May 10	24.75000 -0.34	25.11	24.37	25.03	559,800
27 May 10	25.09000 +0.70	25.25	24.40	25.09	1,101,900
26 May 10	24.39000 +0.43	24.96	24.00	24.13	1,029,400
25 May 10	23.96000 +0.26	24.10	22.97	23.13	818,100
24 May 10	23.70000 +0.02	24.17	23.47	23.67	504,400
21 May 10	23.68000 +0.28	23.80	22.76	23.01	883,700
20 May 10	23.40000 -0.86	24.00	23.40	23.75	1,084,600
19 May 10	24.26000 -0.45	24.79	23.95	24.55	896,200
18 May 10	24.71000 -0.04	25.24	24.58	25.00	737,100
17 May 10	24.75000 +0.18	24.89	24.26	24.62	958,400
14 May 10	24.57000 -0.13	24.63	24.10	24.41	809,700
13 May 10	24.70000 +0.00	25.00	24.45	24.55	447,000
12 May 10	24.70000 +0.30	24.96	24.29	24.42	838,700
11 May 10	24.40000 +0.78	24.52	23.33	23.34	661,800
10 May 10	23.62000 +1.03	23.78	23.16	23.44	521,600
07 May 10	22.59000 -0.57	23.39	22.47	23.00	956,600
06 May 10	23.16000 -1.25	24.46	21.73	24.35	757,400
05 May 10	24.41000 +0.72	24.75	23.49	23.62	767,000
04 May 10	23.69000 -0.64	24.02	23.37	23.96	680,000
03 May 10	24.33000 +0.25	24.42	23.97	24.21	582,600
30 Apr 10	24.08000 -0.47	24.65	24.05	24.59	491,800
29 Apr 10	24.55000 +0.46	24.87	24.07	24.21	369,800
28 Apr 10	24.09000 -0.01	24.36	23.89	24.20	290,600
27 Apr 10	24.10000 -0.37	24.66	23.98	24.37	375,400
26 Apr 10	24.47000 -0.16	24.94	24.35	24.55	289,900
23 Apr 10	24.63000 +0.23	24.68	24.21	24.44	320,400
22 Apr 10	24.40000 +0.37	24.48	23.65	23.77	512,700
21 Apr 10	24.03000 +0.11	24.12	23.80	23.94	537,900
20 Apr 10	23.92000 +0.81	23.94	23.20	23.26	545,400
19 Apr 10	23.11000 -0.09	23.27	22.72	23.11	251,000
16 Apr 10	23.20000 -0.40	23.63	23.10	23.56	445,300
15 Apr 10	23.60000 +0.40	23.69	23.15	23.25	446,800
14 Apr 10	23.20000 +0.29	23.24	22.92	23.04	271,500
13 Apr 10	22.91000 +0.35	23.01	22.48	22.56	366,100
12 Apr 10	22.56000 +0.14	22.64	22.36	22.42	359,300
09 Apr 10	22.42000 -0.08	22.60	22.26	22.50	315,900
08 Apr 10	22.50000 +0.26	22.70	22.02	22.13	335,300
07 Apr 10	22.24000 -0.36	22.64	22.09	22.51	595,100
06 Apr 10	22.60000 -0.11	22.77	22.51	22.54	418,200
05 Apr 10	22.71000 +0.30	22.93	22.44	22.50	683,400
01 Apr 10	22.41000 +0.17	22.58	22.16	22.39	345,400
31 Mar 10	22.24000 -0.37	22.64	22.18	22.56	427,900
30 Mar 10	22.61000 -0.09	22.80	22.46	22.69	468,300
29 Mar 10	22.70000 +0.02	22.99	22.50	22.82	494,500
26 Mar 10	22.68000 -0.36	23.10	22.58	23.02	729,100
25 Mar 10	23.04000 +0.01	23.46	23.01	23.21	629,500
24 Mar 10	23.03000 -0.45	23.50	22.96	23.40	477,600
23 Mar 10	23.48000 -0.01	23.61	23.25	23.54	386,500
22 Mar 10	23.49000 +0.32	23.51	22.94	23.02	734,500
19 Mar 10	23.17000 -0.31	23.79	23.10	23.37	518,600
18 Mar 10	23.48000 -0.10	23.64	23.34	23.64	357,500
17 Mar 10	23.58000 +0.00	23.80	23.56	23.58	784,400
16 Mar 10	23.58000 -0.17	23.94	23.54	23.74	448,700
15 Mar 10	23.75000 -0.20	24.01	23.47	23.96	588,300
12 Mar 10	23.95000 -0.15	24.28	23.67	24.14	442,500
11 Mar 10	24.10000 +0.18	24.17	23.80	23.80	502,300
10 Mar 10	23.92000 -0.45	24.31	23.56	24.31	1,152,300
09 Mar 10	24.37000 +0.07	24.41	24.10	24.15	497,100
08 Mar 10	24.30000 -0.19	24.60	24.28	24.43	470,600
05 Mar 10	24.49000 +0.39	24.50	24.17	24.20	562,700
04 Mar 10	24.10000 +0.02	24.48	24.02	24.22	377,300
03 Mar 10	24.08000 -0.19	24.46	24.02	24.31	504,200
02 Mar 10	24.27000 +0.07	24.75	24.19	24.32	800,300
01 Mar 10	24.20000 +0.41	24.59	23.70	23.89	1,175,400
26 Feb 10	23.79000 +0.20	23.85	23.50	23.72	457,400
25 Feb 10	23.59000 +0.29	23.64	23.00	23.06	468,700
24 Feb 10	23.30000 +0.20	23.61	23.13	23.13	585,700
23 Feb 10	23.10000 -0.32	23.46	23.10	23.18	484,600
22 Feb 10	23.42000 -0.29	23.80	23.37	23.71	306,200
19 Feb 10	23.71000 -0.05	23.97	23.30	23.67	667,500
18 Feb 10	23.76000 +0.06	23.83	23.24	23.63	1,144,700
17 Feb 10	23.70000 +0.17	24.10	23.48	23.55	1,577,600
16 Feb 10	23.53000 +1.03	23.56	22.50	22.59	1,423,300
12 Feb 10	22.50000 +0.44	22.54	21.93	21.93	701,700
11 Feb 10	22.06000 +0.54	22.11	21.38	21.38	533,100
10 Feb 10	21.52000 +0.46	21.68	20.79	20.98	659,500
09 Feb 10	21.06000 +0.20	21.25	20.56	20.57	752,000
08 Feb 10	20.86000 +0.07	21.14	20.39	20.72	580,200
05 Feb 10	20.79000 +0.32	20.79	20.22	20.52	364,500
04 Feb 10	20.47000 -0.52	20.96	20.47	20.85	450,500
03 Feb 10	20.99000 -0.21	21.20	20.85	21.04	287,300
02 Feb 10	21.20000 -0.19	21.63	20.94	21.50	710,000
01 Feb 10	21.39000 -0.01	21.64	21.28	21.50	787,700
29 Jan 10	21.40000 -0.05	21.80	21.25	21.55	1,371,100
28 Jan 10	21.45000 -0.01	21.71	21.11	21.46	780,300
27 Jan 10	21.46000 +0.18	21.52	21.12	21.12	406,000
26 Jan 10	21.28000 +0.02	21.36	20.85	21.15	389,900
25 Jan 10	21.26000 +0.28	21.40	20.86	21.20	543,100
22 Jan 10	20.98000 -0.42	21.71	20.94	21.32	751,500
21 Jan 10	21.40000 -0.30	21.87	21.23	21.75	610,600
20 Jan 10	21.70000 -0.44	22.02	21.34	22.02	536,500
19 Jan 10	22.14000 +0.21	22.33	21.69	21.69	431,900
15 Jan 10	21.93000 -0.12	22.59	21.68	22.01	851,000
14 Jan 10	22.05000 +0.44	22.11	21.48	21.61	1,115,000
13 Jan 10	21.61000 +1.04	21.65	20.63	20.69	924,500
12 Jan 10	20.57000 -0.03	20.69	20.03	20.42	561,800
11 Jan 10	20.60000 -0.06	20.69	20.31	20.69	386,400
08 Jan 10	20.66000 +0.22	20.89	20.47	20.55	548,500
07 Jan 10	20.44000 +1.58	20.46	19.28	19.50	1,377,600
06 Jan 10	18.86000 +0.13	18.88	18.63	18.68	485,400
05 Jan 10	18.73000 +0.03	18.85	18.54	18.71	546,300
04 Jan 10	18.70000 +0.66	18.87	18.07	18.22	635,000
31 Dec 09	18.04000 -0.39	18.55	18.04	18.47	371,900
30 Dec 09	18.43000 -0.02	18.67	18.26	18.43	258,600
29 Dec 09	18.45000 +0.15	18.52	18.26	18.38	276,800
28 Dec 09	18.30000 +0.00	18.62	18.26	18.44	338,700

Gartner Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	219.64000 +11.92	220.24	209.45	210.76	1,879,835
19 Oct 26	207.72000 +2.37	208.07	201.12	202.41	748,029
16 Oct 26	205.35001 -1.96	211.54	202.13	209.00	791,601
15 Oct 26	207.31000 +11.54	208.76	199.10	199.10	1,174,062
14 Oct 26	195.77000 -1.19	200.39	195.17	197.73	656,796
13 Oct 26	196.96001 +2.86	200.85	194.82	195.75	731,332
12 Oct 26	194.10001 +2.95	196.33	192.00	192.93	767,976
09 Oct 26	191.14999 -4.26	195.91	190.65	194.05	706,617
08 Oct 26	195.41000 +9.64	196.84	186.81	188.63	912,590
07 Oct 26	185.77000 +0.85	188.80	185.10	186.51	733,618
06 Oct 26	184.92000 -2.84	189.99	184.61	188.47	624,573
05 Oct 26	187.75999 +2.96	188.12	184.45	185.07	619,076
02 Oct 26	184.80000 -8.00	192.74	184.60	192.74	627,589
01 Oct 26	192.80000 +6.26	204.29	192.42	196.19	1,093,450
30 Sep 26	186.53999 +0.69	190.49	183.00	186.35	777,155
29 Sep 26	185.85001 +0.12	186.94	180.68	184.10	773,894
28 Sep 26	185.73000 -2.17	187.01	182.64	185.29	896,415
25 Sep 26	187.89999 +8.58	189.14	177.95	179.75	1,070,631
24 Sep 26	179.32001 +0.80	181.90	176.04	179.88	854,956
23 Sep 26	178.52000 -0.23	181.81	176.51	178.00	977,766
22 Sep 26	178.75000 -4.57	186.50	178.18	186.50	927,873
21 Sep 26	183.32001 -2.46	192.91	183.23	188.58	703,679
18 Sep 26	185.78000 -2.02	189.38	183.42	188.32	2,486,706
17 Sep 26	187.80000 -3.77	193.01	187.61	191.61	753,971
16 Sep 26	191.57001 -4.05	195.84	190.04	192.71	911,866
15 Sep 26	195.62000 -1.45	202.98	191.26	192.45	1,217,402
14 Sep 26	197.07001 +17.48	197.63	184.88	186.09	1,649,800
11 Sep 26	179.59000 +8.97	179.63	170.71	171.24	900,307
10 Sep 26	170.62000 +0.93	172.42	169.08	171.07	1,011,295
09 Sep 26	169.69000 -2.90	172.70	166.01	172.70	1,295,693
08 Sep 26	172.59000 -13.83	184.10	172.49	183.92	1,458,190
04 Sep 26	186.42000 -9.04	192.68	184.84	192.68	839,561
03 Sep 26	195.46001 +8.71	197.94	188.48	189.20	1,026,564
02 Sep 26	186.75000 -3.18	192.14	186.42	189.07	690,738
01 Sep 26	189.92999 -8.18	198.68	189.66	197.47	772,391
31 Aug 26	198.11000 -0.28	199.58	194.93	197.34	997,758
28 Aug 26	198.39000 +1.79	200.35	195.77	197.31	610,198
27 Aug 26	196.60001 +3.64	199.34	193.37	194.31	1,198,720
26 Aug 26	192.96001 -2.83	196.27	190.00	190.84	1,181,368
25 Aug 26	195.78999 -6.99	202.25	195.07	199.05	1,986,196
24 Aug 26	202.78000 +6.88	203.03	194.68	196.36	1,234,595
21 Aug 26	195.89999 +2.22	196.79	189.61	193.14	1,059,822
20 Aug 26	193.67999 +0.86	196.35	190.42	193.00	854,206
19 Aug 26	192.82001 +10.75	196.29	180.98	180.98	1,278,978
18 Aug 26	182.07001 +2.88	187.98	178.12	178.12	1,302,667
17 Aug 26	179.19000 -1.90	180.48	173.25	178.42	2,208,507
14 Aug 26	181.09000 -2.21	185.09	176.23	184.21	1,628,350
13 Aug 26	183.30000 +3.84	184.14	172.65	180.80	1,598,732
12 Aug 26	179.46001 -7.81	186.82	178.85	185.10	1,011,374
11 Aug 26	187.27000 -5.90	191.25	186.06	191.01	1,243,816
10 Aug 26	193.17000 +7.57	193.93	182.62	182.78	1,648,948
07 Aug 26	185.60001 +0.78	194.53	183.96	190.00	1,172,097
06 Aug 26	184.82001 -1.59	186.02	178.75	184.00	1,616,112
05 Aug 26	186.41000 +0.62	192.79	184.11	188.01	2,338,856
04 Aug 26	185.78999 +34.26	191.91	155.86	157.58	3,692,343
03 Aug 26	151.53000 +0.51	156.48	149.68	155.55	1,440,456
31 Jul 26	151.02000 -1.90	152.72	147.45	148.59	1,382,603
30 Jul 26	152.92000 -12.73	159.62	149.02	159.62	2,093,981
29 Jul 26	165.64999 +9.81	167.46	155.93	155.95	1,431,617
28 Jul 26	155.84000 +8.39	159.71	150.23	151.37	1,530,683
27 Jul 26	147.45000 +6.95	151.14	143.20	143.46	1,127,634
24 Jul 26	140.50000 +6.81	141.28	135.65	136.35	1,037,879
23 Jul 26	133.69000 +1.59	134.06	128.78	132.89	1,323,597
22 Jul 26	132.10001 -2.67	136.59	131.60	135.44	913,584
21 Jul 26	134.77000 -6.29	139.83	134.03	136.51	929,793
20 Jul 26	141.06000 +0.87	141.96	135.51	138.00	1,134,929
17 Jul 26	140.19000 -2.70	145.16	138.25	143.62	1,233,540
16 Jul 26	142.89000 +9.13	142.92	135.21	136.24	1,285,555
15 Jul 26	133.75999 +0.79	138.54	133.61	135.10	1,102,035
14 Jul 26	132.97000 -8.34	137.33	132.40	137.31	1,731,540
13 Jul 26	141.31000 +8.07	141.45	135.35	136.68	1,370,903
10 Jul 26	133.24001 +0.55	136.74	132.12	135.71	1,226,567
09 Jul 26	132.69000 -1.99	133.04	128.88	130.63	1,556,941
08 Jul 26	134.67999 -6.12	139.85	134.05	138.69	1,023,679
07 Jul 26	140.80000 +5.69	143.62	138.35	138.75	1,341,995
06 Jul 26	135.11000 -1.21	136.66	133.14	135.85	917,360
02 Jul 26	136.32001 +2.56	138.46	134.39	135.72	985,007
01 Jul 26	133.75999 +4.14	137.09	131.82	131.82	1,389,733
30 Jun 26	129.62000 -3.17	134.13	127.22	134.13	1,217,344
29 Jun 26	132.78999 -2.17	138.82	132.70	137.43	1,256,863
26 Jun 26	134.96001 +8.33	135.61	128.35	129.16	2,118,979
25 Jun 26	126.63000 -3.84	131.73	125.69	129.11	1,350,885
24 Jun 26	130.47000 +1.29	132.41	126.83	126.91	1,390,777
23 Jun 26	129.17999 +3.45	131.36	127.49	129.98	1,386,106
22 Jun 26	125.73000 -1.76	128.63	124.25	126.00	1,609,723
18 Jun 26	127.49000 -6.09	135.40	126.17	130.63	4,227,141
17 Jun 26	133.58000 -8.66	142.37	133.26	141.03	1,523,265
16 Jun 26	142.24001 -0.53	146.50	141.43	143.42	1,259,521
15 Jun 26	142.77000 -5.40	150.31	141.11	147.17	1,743,950
12 Jun 26	148.17000 -0.64	149.01	143.49	146.11	1,139,921
11 Jun 26	148.81000 -6.10	155.48	146.62	152.80	1,249,156
10 Jun 26	154.91000 -2.49	159.02	152.72	154.99	1,098,628
09 Jun 26	157.39999 -2.95	160.94	155.60	157.63	923,073
08 Jun 26	160.35001 -3.67	164.30	159.96	161.56	942,421
05 Jun 26	164.02000 -0.85	171.00	160.03	167.53	1,231,170
04 Jun 26	164.87000 +0.12	171.33	164.14	169.59	1,065,678
03 Jun 26	164.75000 -5.87	169.39	161.81	168.34	1,107,362
02 Jun 26	170.62000 -8.97	175.40	169.26	174.48	1,479,510
01 Jun 26	179.59000 +17.39	180.45	165.04	165.04	2,020,662
29 May 26	162.20000 +1.02	166.26	159.16	162.11	8,482,944
28 May 26	161.17999 +1.21	162.82	158.68	159.15	1,215,831
27 May 26	159.97000 +2.08	162.26	156.49	156.49	952,436
26 May 26	157.89000 -2.12	159.86	155.55	157.64	1,082,292
22 May 26	160.00999 +2.79	162.62	157.52	157.52	1,017,867
21 May 26	157.22000 -1.24	157.63	153.11	156.18	1,157,762
20 May 26	158.46001 +4.32	158.54	147.98	152.07	1,444,135
19 May 26	154.14000 -1.29	164.56	153.98	160.40	1,771,062
18 May 26	155.42999 +9.20	157.00	145.72	146.88	1,545,251
15 May 26	146.23000 +5.58	147.14	141.74	145.07	1,697,394
14 May 26	140.64999 -3.81	146.51	140.56	144.48	1,759,891
13 May 26	144.46001 -8.50	152.02	142.19	152.02	2,172,577
12 May 26	152.96001 -0.84	156.87	152.04	154.57	1,334,456
11 May 26	153.80000 -4.85	160.83	152.01	154.62	1,513,908
08 May 26	158.64999 +0.87	159.95	150.65	155.86	1,204,356
07 May 26	157.78000 +6.73	159.50	153.35	153.35	2,412,034
06 May 26	151.05000 +1.56	153.76	148.88	148.88	2,547,868
05 May 26	149.49001 +1.78	150.75	142.22	145.04	2,969,791
04 May 26	147.71001 +1.31	149.60	144.12	145.74	2,369,899
01 May 26	146.39999 -2.09	154.16	146.29	151.51	1,531,093
30 Apr 26	148.49001 -1.74	150.73	145.86	147.39	1,509,021
29 Apr 26	150.23000 +0.11	151.37	147.50	149.29	846,141
28 Apr 26	150.12000 +1.34	154.66	149.50	151.01	1,333,720
27 Apr 26	148.78000 -1.77	152.36	146.18	147.60	1,070,368
24 Apr 26	150.55000 +1.95	150.66	146.91	147.27	993,506
23 Apr 26	148.60001 -8.49	152.69	145.10	152.69	1,470,174
22 Apr 26	157.09000 -1.88	161.11	154.64	159.68	849,091
21 Apr 26	158.97000 +2.74	161.61	155.46	156.82	1,168,031
20 Apr 26	156.23000 +1.61	157.84	153.56	154.78	1,162,908
17 Apr 26	154.62000 -0.91	157.95	152.79	155.91	1,423,235
16 Apr 26	155.53000 +3.14	158.00	153.60	155.74	1,068,481
15 Apr 26	152.39000 +3.29	154.51	150.32	151.40	1,259,474
14 Apr 26	149.10001 -5.12	157.35	148.33	156.27	1,321,070
13 Apr 26	154.22000 +10.50	154.61	145.10	145.10	1,615,212
10 Apr 26	143.72000 -4.30	148.00	141.76	147.32	1,585,320
09 Apr 26	148.02000 -1.38	148.99	144.04	148.50	1,346,960
08 Apr 26	149.39999 +0.73	154.74	148.44	152.01	1,642,315
07 Apr 26	148.67000 -7.14	155.43	148.16	154.69	2,069,755
06 Apr 26	155.81000 -2.04	157.73	155.07	157.68	949,837
02 Apr 26	157.85001 +3.06	161.00	152.50	155.72	865,180
01 Apr 26	154.78999 -3.55	158.48	151.25	157.69	1,432,091
31 Mar 26	158.34000 -0.80	162.52	154.87	160.15	1,038,129
30 Mar 26	159.14000 +3.72	161.38	155.69	156.58	1,145,742
27 Mar 26	155.42000 -1.18	155.82	148.79	153.90	1,797,407
26 Mar 26	156.60001 +6.37	156.99	149.59	150.14	1,259,576
25 Mar 26	150.23000 -1.15	154.75	144.22	153.60	1,404,355
24 Mar 26	151.38000 -11.21	161.55	151.25	160.30	1,494,524
23 Mar 26	162.59000 +1.18	165.00	158.48	164.02	1,523,142
20 Mar 26	161.41000 +2.15	161.60	154.82	156.47	3,309,437
19 Mar 26	159.25999 +1.14	165.04	156.48	157.95	1,268,107
18 Mar 26	158.12000 -3.87	161.75	156.91	160.59	1,164,282
17 Mar 26	161.99001 +1.74	166.29	159.01	161.00	1,055,369
16 Mar 26	160.25000 -6.49	166.80	160.10	166.43	1,506,737
13 Mar 26	166.74001 +6.15	167.77	161.93	162.29	1,882,202
12 Mar 26	160.59000 +0.20	167.66	160.45	161.51	1,998,949
11 Mar 26	160.39000 +1.33	162.25	157.77	160.03	1,347,639
10 Mar 26	159.06000 -7.33	166.60	154.97	164.96	1,835,214
09 Mar 26	166.39000 -2.61	168.99	161.20	167.81	1,603,421
06 Mar 26	169.00000 -1.98	172.05	165.53	168.98	1,296,150
05 Mar 26	170.98000 +4.08	172.23	166.53	166.96	1,910,876
04 Mar 26	166.89999 +2.12	167.58	161.00	163.87	1,009,202
03 Mar 26	164.78000 +5.51	165.50	155.09	156.34	1,326,493
02 Mar 26	159.27000 +2.07	159.77	153.84	154.06	1,366,820
27 Feb 26	157.20000 +1.40	157.33	148.79	152.72	2,140,384
26 Feb 26	155.80000 +6.46	162.10	151.12	151.86	2,433,072
25 Feb 26	149.34000 +2.00	150.36	143.55	147.00	1,649,955
24 Feb 26	147.34000 +2.37	151.92	144.90	145.71	1,785,211
23 Feb 26	144.97000 -8.76	153.27	144.29	151.77	1,855,919
20 Feb 26	153.73000 -3.21	159.81	153.27	155.92	1,375,796
19 Feb 26	156.94000 -4.31	162.36	155.71	160.94	1,210,574
18 Feb 26	161.25000 +4.95	162.26	156.47	158.18	1,413,713
17 Feb 26	156.30000 -2.28	159.53	151.00	156.00	1,776,412
13 Feb 26	158.58000 +4.95	158.84	153.46	154.44	1,616,604
12 Feb 26	153.63000 -7.90	163.25	152.63	162.20	2,342,758
11 Feb 26	161.53000 +1.64	161.64	156.33	159.09	1,974,027
10 Feb 26	159.89000 +0.14	164.47	157.00	159.75	2,495,083
09 Feb 26	159.75000 +3.42	161.20	155.12	155.61	1,793,538
06 Feb 26	156.33000 +4.30	158.24	151.85	151.85	2,314,795
05 Feb 26	152.03000 -5.80	157.61	150.27	155.21	3,519,718
04 Feb 26	157.83000 -2.33	161.62	149.00	157.18	3,660,191
03 Feb 26	160.16000 -42.24	162.00	139.18	147.94	7,308,867
02 Feb 26	202.39999 -7.21	211.01	201.78	210.51	2,442,639
30 Jan 26	209.61000 -3.09	214.57	207.01	212.60	1,707,017
29 Jan 26	212.70000 -13.28	226.63	210.10	224.81	1,628,011
28 Jan 26	225.98000 -6.02	234.25	224.63	233.22	993,970
27 Jan 26	232.00000 -4.58	235.77	229.15	235.77	944,674
26 Jan 26	236.58000 +4.82	237.09	230.88	233.21	663,156
23 Jan 26	231.75999 -5.36	239.25	230.68	236.43	716,760
22 Jan 26	237.12000 +4.68	238.56	233.61	233.61	830,944
21 Jan 26	232.44000 +10.61	233.39	221.98	221.98	1,253,510
20 Jan 26	221.83000 -8.84	230.27	221.16	227.50	1,616,962
16 Jan 26	230.67000 +0.29	233.07	226.50	231.87	899,368
15 Jan 26	230.38000 -8.55	239.45	227.74	239.01	1,337,848
14 Jan 26	238.92999 +3.14	242.89	235.85	236.33	651,610
13 Jan 26	235.78999 -6.51	243.13	231.99	241.66	859,702
12 Jan 26	242.30000 -5.72	248.95	241.63	248.71	796,825
09 Jan 26	248.02000 +1.21	252.63	247.78	249.38	608,458
08 Jan 26	246.81000 +1.14	249.94	243.53	243.78	578,230
07 Jan 26	245.67000 +0.89	247.64	241.82	244.90	876,647
06 Jan 26	244.78000 +5.41	246.57	238.17	239.60	903,334
05 Jan 26	239.37000 +2.34	245.88	235.00	235.61	984,764
02 Jan 26	237.03000 -15.25	252.28	236.89	250.39	910,181
31 Dec 25	252.28000 -2.31	255.64	251.66	252.75	559,603
30 Dec 25	254.59000 +0.79	255.50	250.90	252.12	672,055
29 Dec 25	253.80000 +1.19	255.51	251.48	251.68	525,269
26 Dec 25	252.61000 +1.43	252.71	250.34	251.76	537,443
24 Dec 25	251.17999 +0.80	254.41	248.56	249.77	342,084
23 Dec 25	250.38000 -0.08	251.92	248.63	250.79	730,273
22 Dec 25	250.46001 -0.30	253.70	249.64	251.00	634,897
19 Dec 25	250.75999 +1.19	253.52	246.85	250.15	3,274,978
18 Dec 25	249.57001 -1.72	254.53	246.18	252.05	1,170,071
17 Dec 25	251.28999 +3.95	256.89	246.43	246.77	1,174,149
16 Dec 25	247.34000 +0.99	248.45	244.65	247.23	1,214,528
15 Dec 25	246.35001 +12.46	246.85	237.21	237.30	1,502,710
12 Dec 25	233.89000 +1.23	235.71	232.08	233.67	888,847
11 Dec 25	232.66000 +1.78	235.50	229.20	230.87	654,691
10 Dec 25	230.88000 +1.50	232.48	225.24	228.67	862,645
09 Dec 25	229.38000 +2.10	232.18	226.07	226.50	735,729
08 Dec 25	227.28000 -2.49	229.01	225.80	229.01	1,175,549
05 Dec 25	229.77000 -2.33	233.81	228.49	231.40	656,933
04 Dec 25	232.10001 +0.19	235.74	230.39	233.87	663,656
03 Dec 25	231.91000 +3.29	232.43	227.66	228.66	714,180
02 Dec 25	228.62000 -2.16	230.60	226.96	230.55	1,089,968
01 Dec 25	230.78000 -1.96	235.00	230.20	231.77	966,734
28 Nov 25	232.74001 +1.49	233.63	230.61	230.80	420,872
26 Nov 25	231.25000 -4.13	236.04	230.88	234.88	636,895
25 Nov 25	235.38000 +5.14	236.11	229.48	229.48	742,694
24 Nov 25	230.24001 -3.94	234.76	227.03	233.86	1,762,054
21 Nov 25	234.17999 +10.05	240.24	223.07	223.55	1,469,156
20 Nov 25	224.13000 -1.76	228.45	222.60	227.14	885,426
19 Nov 25	225.89000 -0.43	228.32	222.85	226.36	815,408
18 Nov 25	226.32001 -0.57	227.91	223.02	225.00	967,821
17 Nov 25	226.89000 -4.14	230.90	225.53	230.05	731,067
14 Nov 25	231.03000 +0.86	233.59	229.41	230.81	772,667
13 Nov 25	230.17000 +0.04	234.10	225.65	228.29	1,001,042
12 Nov 25	230.13000 -1.41	233.89	229.80	231.75	722,159
11 Nov 25	231.53999 +2.90	232.65	225.29	227.74	663,354
10 Nov 25	228.64000 -1.93	231.71	226.17	230.91	861,935
07 Nov 25	230.57001 +4.13	230.68	222.73	224.88	771,510
06 Nov 25	226.44000 -10.68	238.73	222.54	237.64	1,086,977
05 Nov 25	237.12000 +9.95	237.46	224.86	228.97	1,316,304
04 Nov 25	227.17000 -18.75	253.54	223.23	252.37	1,860,438
03 Nov 25	245.92000 -2.42	248.69	241.80	248.69	1,287,783
31 Oct 25	248.34000 -0.06	249.38	244.50	247.02	865,705
30 Oct 25	248.39999 -1.34	253.00	247.60	249.01	622,047
29 Oct 25	249.74001 -2.96	255.00	247.24	253.09	1,136,863
28 Oct 25	252.70000 -2.88	256.17	252.23	253.71	1,046,136
27 Oct 25	255.58000 +5.37	257.69	251.36	252.29	777,018
24 Oct 25	250.21001 -0.71	253.68	249.93	253.46	542,798
23 Oct 25	250.92000 -0.11	251.84	246.66	250.02	948,469
22 Oct 25	251.03000 -7.14	257.28	250.91	253.64	1,108,240
21 Oct 25	258.17001 +18.69	261.10	239.62	241.06	1,314,989
20 Oct 25	239.48000 +3.75	240.39	236.15	237.99	715,186
17 Oct 25	235.73000 -0.45	238.75	234.00	236.50	2,214,894
16 Oct 25	236.17999 -0.61	242.27	234.71	239.13	881,312
15 Oct 25	236.78999 -9.94	247.70	234.41	246.86	899,177
14 Oct 25	246.73000 +1.37	249.45	241.36	243.29	725,918
13 Oct 25	245.36000 +5.91	245.95	237.14	242.25	767,336
10 Oct 25	239.45000 -5.05	247.16	239.44	246.24	873,556
09 Oct 25	244.50000 +0.51	249.19	242.98	244.01	766,006
08 Oct 25	243.99001 -1.28	248.75	242.11	247.19	1,364,684
07 Oct 25	245.27000 -11.16	259.28	245.01	259.28	1,401,483
06 Oct 25	256.42999 -0.77	260.67	255.00	258.93	1,067,340
03 Oct 25	257.20001 -0.03	261.84	255.28	257.63	1,089,129
02 Oct 25	257.23001 +6.23	258.20	250.24	251.44	1,239,854
01 Oct 25	251.00000 -11.87	264.90	242.26	261.90	2,604,873
30 Sep 25	262.87000 +1.68	265.00	258.46	260.21	2,271,833
29 Sep 25	261.19000 -2.90	265.62	260.75	265.62	1,257,259
26 Sep 25	264.09000 +1.69	265.85	260.92	261.86	1,305,935
25 Sep 25	262.39999 -0.42	263.06	257.17	260.83	1,898,050
24 Sep 25	262.82001 +4.84	263.42	256.68	258.28	1,418,806
23 Sep 25	257.98001 -2.15	261.85	255.57	260.01	1,454,892
22 Sep 25	260.13000 +3.74	262.31	253.96	253.96	1,762,575
19 Sep 25	256.39001 +3.37	257.33	252.50	253.87	4,272,585
18 Sep 25	253.02000 -0.90	257.49	251.30	256.50	2,187,607
17 Sep 25	253.92000 +3.04	256.60	251.15	251.73	1,389,212
16 Sep 25	250.88000 +3.99	251.87	244.99	246.24	2,020,978
15 Sep 25	246.89000 -0.44	253.30	246.59	251.50	2,546,276
12 Sep 25	247.33000 +6.21	247.84	242.91	244.66	2,214,246
11 Sep 25	241.12000 +8.53	242.00	233.00	233.84	1,370,851
10 Sep 25	232.59000 -13.69	245.42	231.33	244.93	1,259,992
09 Sep 25	246.28000 +0.02	246.60	241.58	244.21	1,008,028
08 Sep 25	246.25999 +0.35	247.48	239.76	245.76	1,420,549
05 Sep 25	245.91000 +9.18	246.07	237.47	237.88	1,304,556
04 Sep 25	236.73000 -10.85	246.80	236.29	246.80	1,251,115
03 Sep 25	247.58000 -3.33	250.19	245.06	249.50	974,341
02 Sep 25	250.91000 -0.28	251.07	247.20	248.26	1,057,605
29 Aug 25	251.19000 +3.46	251.36	247.05	247.68	920,293
28 Aug 25	247.73000 +1.37	248.56	245.15	247.24	881,784
27 Aug 25	246.36000 +3.23	246.38	242.47	242.62	1,037,932
26 Aug 25	243.13000 +1.66	244.23	241.05	241.05	2,532,946
25 Aug 25	241.47000 -8.43	249.50	241.20	249.50	1,209,999
22 Aug 25	249.89999 +5.24	252.13	245.04	246.41	1,274,248
21 Aug 25	244.66000 +0.46	247.38	242.31	243.72	1,722,805
20 Aug 25	244.20000 +1.32	248.79	242.54	243.18	1,301,112
19 Aug 25	242.88000 +3.94	248.14	239.65	240.00	1,511,874
18 Aug 25	238.94000 +0.25	242.20	237.66	239.71	1,927,044
15 Aug 25	238.69000 -4.38	245.03	238.63	243.26	1,602,722
14 Aug 25	243.07001 +0.41	244.70	237.81	240.83	1,982,703
13 Aug 25	242.66000 +13.27	242.69	229.62	230.00	1,678,205
12 Aug 25	229.39000 +3.41	229.67	223.65	226.12	1,585,028
11 Aug 25	225.98000 -3.02	235.40	225.78	228.11	2,008,886
08 Aug 25	229.00000 -0.69	233.10	227.14	230.07	2,105,657
07 Aug 25	229.69000 -14.02	246.92	228.90	246.92	2,913,771
06 Aug 25	243.71001 -0.22	250.50	240.58	244.00	2,574,601
05 Aug 25	243.92999 -92.78	247.99	231.00	242.49	4,541,162
04 Aug 25	336.70999 +8.17	337.29	330.04	331.00	1,619,687
01 Aug 25	328.54001 -10.11	335.83	326.93	334.66	1,286,153
31 Jul 25	338.64999 -5.15	345.50	337.40	343.25	897,841
30 Jul 25	343.79999 -6.60	352.08	342.00	350.62	709,600
29 Jul 25	350.39999 -2.07	353.77	348.64	353.71	865,249
28 Jul 25	352.47000 -4.17	357.33	352.47	356.74	617,919
25 Jul 25	356.64001 +0.50	359.36	354.24	356.01	753,850
24 Jul 25	356.14001 -1.84	358.22	353.72	355.00	516,634
23 Jul 25	357.98001 +1.46	360.02	354.27	358.40	770,416
22 Jul 25	356.51999 +3.42	360.49	353.57	354.95	1,168,994
21 Jul 25	353.10001 -2.30	357.00	352.29	356.64	952,999
18 Jul 25	355.39999 -6.01	361.20	352.64	361.20	1,318,630
17 Jul 25	361.41000 -2.17	368.73	352.37	363.35	1,036,318
16 Jul 25	363.57999 +3.71	363.58	356.70	360.51	1,425,901
15 Jul 25	359.87000 -13.41	374.90	358.50	374.77	1,099,709
14 Jul 25	373.28000 -1.12	375.84	370.69	373.50	1,095,055
11 Jul 25	374.39999 -13.38	386.05	373.87	385.25	817,866
10 Jul 25	387.78000 -6.66	394.09	386.75	392.61	809,174
09 Jul 25	394.44000 -4.71	401.60	391.23	399.35	626,121
08 Jul 25	399.14999 -0.58	403.95	398.49	400.05	449,172
07 Jul 25	399.73001 -0.55	401.90	395.00	398.07	786,479
03 Jul 25	400.28000 +4.84	402.25	395.17	398.07	341,174
02 Jul 25	395.44000 -11.26	407.23	392.18	405.16	816,328
01 Jul 25	406.70001 +2.48	409.76	401.46	403.54	1,298,047
30 Jun 25	404.22000 +1.46	406.58	402.12	404.11	957,682
27 Jun 25	402.76001 -1.84	408.56	400.01	403.68	1,040,422
26 Jun 25	404.60001 +1.96	404.96	398.46	404.69	897,467
25 Jun 25	402.64001 +2.25	404.31	397.38	403.14	832,236
24 Jun 25	400.39001 +1.89	402.30	395.26	400.89	935,947
23 Jun 25	398.50000 +5.56	398.52	390.71	394.01	1,715,873
20 Jun 25	392.94000 -6.43	401.25	390.16	399.47	1,951,484
18 Jun 25	399.37000 -5.31	406.64	398.84	404.24	712,192
17 Jun 25	404.67999 -4.44	409.95	404.00	406.84	459,979
16 Jun 25	409.12000 +4.15	409.98	405.77	408.60	680,457
13 Jun 25	404.97000 -8.62	413.26	404.51	409.07	558,765
12 Jun 25	413.59000 +0.09	416.74	410.92	412.20	1,023,661
11 Jun 25	413.50000 -8.98	424.86	411.59	421.15	1,042,082
10 Jun 25	422.48001 +0.95	430.19	419.86	423.06	913,241
09 Jun 25	421.53000 -1.02	426.29	420.33	423.73	509,133
06 Jun 25	422.54999 +1.29	425.27	416.97	423.34	863,326
05 Jun 25	421.26001 -4.36	425.96	419.67	425.96	672,211
04 Jun 25	425.62000 -6.61	433.43	424.87	433.43	756,148
03 Jun 25	432.23001 +2.37	432.82	424.44	428.11	595,276
02 Jun 25	429.85999 -6.56	434.12	424.72	432.27	583,312
30 May 25	436.42001 +0.85	437.42	430.04	435.89	2,049,055
29 May 25	435.57001 +0.39	437.84	431.80	436.36	743,504
28 May 25	435.17999 -9.68	445.50	434.67	444.47	468,980
27 May 25	444.85999 +6.50	446.32	443.15	443.92	426,588
23 May 25	438.35999 -5.30	441.14	436.86	439.13	440,448
22 May 25	443.66000 +0.75	447.08	442.18	443.49	461,989
21 May 25	442.91000 -4.99	450.60	442.90	443.63	495,038
20 May 25	447.89999 -1.62	449.87	445.51	448.30	328,189
19 May 25	449.51999 +1.23	450.25	441.08	444.94	298,624
16 May 25	448.29001 +1.80	448.83	443.57	446.23	407,128
15 May 25	446.48999 +0.39	449.10	443.55	446.11	568,931
14 May 25	446.10001 -2.60	449.29	443.89	449.00	450,613
13 May 25	448.70001 +1.75	451.73	444.60	445.91	531,454
12 May 25	446.95001 +14.45	447.41	440.46	443.06	511,589
09 May 25	432.50000 -4.93	438.33	430.93	437.43	415,520
08 May 25	437.42999 -0.42	443.44	435.43	440.16	437,591
07 May 25	437.85001 +4.93	442.55	432.18	433.25	667,992
06 May 25	432.92001 +5.94	439.17	409.98	417.55	962,251
05 May 25	426.98001 -0.51	431.05	425.40	426.36	657,377
02 May 25	427.48999 +7.89	431.15	425.74	425.89	398,244
01 May 25	419.60001 -1.48	425.52	419.35	421.63	549,205
30 Apr 25	421.07999 +0.49	421.64	411.29	416.39	682,971
29 Apr 25	420.59000 +4.78	422.15	416.09	416.09	356,260
28 Apr 25	415.81000 -0.28	418.31	410.93	416.00	560,977
25 Apr 25	416.09000 -1.76	417.80	411.20	415.84	714,459
24 Apr 25	417.85001 +11.36	418.59	406.26	406.38	574,828
23 Apr 25	406.48999 +6.18	420.20	404.55	412.31	433,568
22 Apr 25	400.31000 +7.84	401.96	395.60	396.11	386,380
21 Apr 25	392.47000 -9.18	399.82	386.66	399.82	450,824
17 Apr 25	401.64999 -0.64	407.06	400.97	403.40	443,411
16 Apr 25	402.29001 -1.32	408.24	398.08	401.74	460,758
15 Apr 25	403.60999 -4.35	410.72	402.41	406.40	508,424
14 Apr 25	407.95999 +8.08	410.81	402.69	405.17	518,344
11 Apr 25	399.88000 +7.85	402.32	388.98	397.59	537,808
10 Apr 25	392.03000 -14.10	396.99	382.58	394.08	604,367
09 Apr 25	406.13000 +28.63	407.15	367.58	373.41	1,549,727
08 Apr 25	377.50000 -5.07	397.33	370.49	391.98	904,168
07 Apr 25	382.57001 -0.67	391.99	366.05	374.09	1,232,159
04 Apr 25	383.23999 -21.71	398.52	382.23	396.04	995,588
03 Apr 25	404.95001 -19.42	413.15	402.30	410.93	888,151
02 Apr 25	424.37000 +10.65	425.14	410.78	411.74	1,373,593
01 Apr 25	413.72000 -6.02	422.05	409.00	416.85	1,236,931
31 Mar 25	419.73999 +1.49	422.20	412.14	415.54	858,006
28 Mar 25	418.25000 -6.64	430.99	416.99	423.66	661,563
27 Mar 25	424.89001 -1.88	428.14	419.41	425.25	559,320
26 Mar 25	426.76999 +5.01	428.61	420.06	422.61	744,236
25 Mar 25	421.76001 -8.03	429.30	414.05	428.68	1,382,993
24 Mar 25	429.79001 -0.59	437.26	429.28	437.26	685,613
21 Mar 25	430.38000 +11.61	435.91	409.50	417.19	1,791,108
20 Mar 25	418.76999 -30.66	445.73	412.68	444.66	1,680,354
19 Mar 25	449.42999 +1.65	452.90	442.20	451.01	1,095,429
18 Mar 25	447.78000 -13.92	460.68	444.76	460.68	1,519,516
17 Mar 25	461.70001 +4.29	464.87	457.11	459.27	691,796
14 Mar 25	457.41000 +5.35	458.35	451.76	453.74	468,806
13 Mar 25	452.06000 -7.68	459.70	447.48	457.60	450,529
12 Mar 25	459.73999 -6.56	470.37	458.57	469.73	353,780
11 Mar 25	466.29999 -5.31	471.68	460.41	471.22	470,067
10 Mar 25	471.60999 -10.49	476.35	469.98	475.69	551,856
07 Mar 25	482.10001 -0.98	485.33	467.91	480.03	562,537
06 Mar 25	483.07999 -7.19	490.13	478.35	483.31	518,357
05 Mar 25	490.26999 +8.21	490.84	481.09	481.49	527,432
04 Mar 25	482.06000 -9.07	492.06	479.40	489.44	660,022
03 Mar 25	491.13000 -7.19	499.72	487.84	498.50	511,938
28 Feb 25	498.32001 +6.93	499.01	486.65	492.19	492,196
27 Feb 25	491.39001 -6.78	500.20	490.77	497.00	335,862
26 Feb 25	498.17001 -4.90	507.79	497.50	500.32	351,586
25 Feb 25	503.07001 +5.51	505.78	497.77	499.21	548,803
24 Feb 25	497.56000 +9.66	501.12	487.93	489.64	690,425
21 Feb 25	487.89999 -15.26	503.25	485.86	503.25	522,408
20 Feb 25	503.16000 -12.85	513.42	502.54	512.91	441,841
19 Feb 25	516.01001 +2.86	517.06	509.15	510.68	386,392
18 Feb 25	513.15002 -1.52	514.33	507.30	513.62	417,145
14 Feb 25	514.66998 -2.50	519.37	512.97	516.38	353,471
13 Feb 25	517.16998 +3.40	518.48	510.79	515.78	502,360
12 Feb 25	513.77002 -8.35	518.03	510.26	516.71	503,462
11 Feb 25	522.12000 -6.75	529.13	518.23	525.08	470,515
10 Feb 25	528.87000 -0.42	534.49	526.49	532.20	649,871
07 Feb 25	529.28998 -5.16	535.94	525.72	535.55	369,573
06 Feb 25	534.45001 -6.66	544.93	529.79	542.90	492,351
05 Feb 25	541.10999 -6.05	546.21	534.30	541.76	629,392
04 Feb 25	547.15997 -0.64	584.01	541.45	574.84	923,649
03 Feb 25	547.79999 +4.97	551.45	533.71	536.56	561,262
31 Jan 25	542.83002 -5.55	550.45	540.25	547.05	508,167
30 Jan 25	548.38000 +10.39	552.14	542.39	545.50	437,722
29 Jan 25	537.98999 -4.55	542.31	535.59	541.00	325,005
28 Jan 25	542.53998 +5.49	544.34	533.64	537.91	403,519
27 Jan 25	537.04999 +8.52	537.84	522.35	522.35	411,481
24 Jan 25	528.53003 +3.78	530.10	519.88	520.47	372,254
23 Jan 25	524.75000 -0.07	526.01	518.40	525.00	341,188
22 Jan 25	524.82001 +0.03	529.58	520.92	525.72	503,149
21 Jan 25	524.78998 +9.09	528.65	517.07	519.22	469,318
17 Jan 25	515.70001 +3.64	517.63	512.05	516.67	962,469
16 Jan 25	512.06000 +2.78	513.43	505.70	508.94	350,403
15 Jan 25	509.28000 +9.48	511.86	505.74	507.23	499,624
14 Jan 25	499.79999 +6.67	500.62	494.73	495.42	413,870
13 Jan 25	493.13000 +4.13	493.68	483.71	485.05	389,045
10 Jan 25	489.00000 -6.44	494.39	483.53	492.69	468,862
08 Jan 25	495.44000 +3.96	495.56	488.40	493.53	397,809
07 Jan 25	491.48001 -0.24	493.61	486.91	493.33	459,831
06 Jan 25	491.72000 +5.75	491.88	486.17	487.11	443,701
03 Jan 25	485.97000 +2.67	487.01	481.38	486.00	300,778
02 Jan 25	483.29999 -1.17	489.91	480.20	487.19	384,625
31 Dec 24	484.47000 -0.98	487.22	482.31	486.80	239,254
30 Dec 24	485.45001 -1.51	487.49	478.15	481.33	315,885
27 Dec 24	486.95999 -2.26	489.69	483.57	487.84	229,063
26 Dec 24	489.22000 -0.74	491.27	486.42	488.29	194,463
24 Dec 24	489.95999 +2.74	492.99	485.93	488.21	151,796
23 Dec 24	487.22000 -4.03	489.27	480.50	488.89	402,963
20 Dec 24	491.25000 +10.03	491.36	474.87	476.97	1,382,265
19 Dec 24	481.22000 -0.55	491.16	480.87	487.34	454,001
18 Dec 24	481.76999 -15.65	501.01	481.34	499.74	402,489
17 Dec 24	497.42001 -5.16	507.58	496.44	502.07	683,401
16 Dec 24	502.57999 -5.88	512.87	501.28	510.88	391,771
13 Dec 24	508.45999 -5.67	519.39	506.00	514.00	239,117
12 Dec 24	514.13000 -4.41	519.96	513.74	519.29	295,155
11 Dec 24	518.53998 +5.89	521.48	514.40	516.02	253,582
10 Dec 24	512.65002 -1.79	516.53	505.24	511.11	393,531
09 Dec 24	514.44000 -2.93	519.27	510.16	519.27	481,495
06 Dec 24	517.37000 +0.77	524.55	516.30	518.26	341,476
05 Dec 24	516.59998 -5.93	521.48	516.26	519.40	290,681
04 Dec 24	522.53003 +6.87	524.45	515.85	517.25	447,420
03 Dec 24	515.65997 -1.34	516.63	512.42	515.00	506,897
02 Dec 24	517.00000 -0.93	521.73	516.17	517.86	409,778
29 Nov 24	517.92999 -1.30	521.98	517.60	519.28	224,958
27 Nov 24	519.22998 -3.77	524.66	518.78	523.68	326,537
26 Nov 24	523.00000 +4.03	528.22	518.92	520.20	542,133
25 Nov 24	518.96997 -0.81	525.86	518.30	522.47	774,239
22 Nov 24	519.78003 +0.54	526.85	516.41	519.79	411,215
21 Nov 24	519.23999 +1.24	523.70	516.44	520.19	520,954
20 Nov 24	518.00000 +0.27	519.32	513.85	517.43	456,783
19 Nov 24	517.72998 -3.00	519.45	514.63	514.70	377,180
18 Nov 24	520.72998 -2.13	526.82	518.25	520.93	349,536
15 Nov 24	522.85999 -14.24	535.92	522.47	528.61	456,111
14 Nov 24	537.09998 -14.70	555.10	532.60	552.49	394,054
13 Nov 24	551.79999 +1.14	555.97	546.24	548.65	403,172
12 Nov 24	550.65997 +1.70	553.46	547.22	550.58	334,609
11 Nov 24	548.96002 +1.56	559.00	548.29	551.17	255,423
08 Nov 24	547.40002 +6.65	552.33	539.66	541.48	460,778
07 Nov 24	540.75000 +3.85	542.00	532.91	539.24	264,918
06 Nov 24	536.90002 +23.42	542.13	524.37	542.13	485,662
05 Nov 24	513.47998 +8.42	522.68	501.00	510.20	697,539
04 Nov 24	505.06000 +1.37	508.58	500.68	503.00	463,018
01 Nov 24	503.69000 +1.19	509.21	500.65	502.89	424,004
31 Oct 24	502.50000 -15.45	518.20	502.36	512.21	378,090
30 Oct 24	517.95001 -0.30	523.43	517.15	520.23	274,657
29 Oct 24	518.25000 +3.58	520.32	513.97	513.97	230,027
28 Oct 24	514.66998 +1.31	519.53	512.71	518.14	175,698
25 Oct 24	513.35999 -4.59	521.41	512.35	519.49	144,906
24 Oct 24	517.95001 -2.90	521.69	516.28	521.04	184,579
23 Oct 24	520.84998 -2.91	525.82	518.27	521.43	204,189
22 Oct 24	523.76001 -7.59	527.31	522.89	526.18	200,415
21 Oct 24	531.34998 +0.26	533.00	527.67	530.64	123,404
18 Oct 24	531.09003 -1.18	534.66	529.03	533.72	198,202
17 Oct 24	532.27002 +1.21	535.29	530.91	532.42	165,773
16 Oct 24	531.06000 +1.02	532.18	527.31	527.31	172,711
15 Oct 24	530.03998 +2.74	534.80	527.86	530.00	205,830
14 Oct 24	527.29999 +6.08	529.22	523.87	524.57	204,001
11 Oct 24	521.21997 +2.50	524.77	516.84	520.67	248,303
10 Oct 24	518.71997 -1.96	522.00	515.75	518.52	247,157
09 Oct 24	520.67999 +7.03	521.35	515.06	515.06	167,036
08 Oct 24	513.65002 +3.84	515.68	510.48	510.48	226,747
07 Oct 24	509.81000 -3.90	513.71	508.37	511.51	154,088
04 Oct 24	513.71002 +5.42	514.34	508.57	512.31	271,058
03 Oct 24	508.29001 +1.01	508.77	503.78	506.36	164,017
02 Oct 24	507.28000 +6.05	508.40	496.26	499.04	163,489
01 Oct 24	501.23001 -5.53	507.17	498.15	507.17	362,046
30 Sep 24	506.76001 -2.18	508.07	501.83	508.07	455,360
27 Sep 24	508.94000 -7.53	517.42	506.34	517.21	255,830
26 Sep 24	516.46997 +5.39	521.64	512.03	517.41	265,535
25 Sep 24	511.07999 +0.14	512.33	504.38	512.33	309,588
24 Sep 24	510.94000 -5.44	516.38	507.02	516.38	224,619
23 Sep 24	516.38000 +2.79	516.81	510.07	515.00	194,722
20 Sep 24	513.59003 +0.17	515.40	506.64	511.80	704,621
19 Sep 24	513.41998 +6.93	517.48	510.71	517.48	210,016
18 Sep 24	506.48999 -0.86	513.09	503.72	509.89	282,973
17 Sep 24	507.35001 -2.73	511.32	505.14	508.06	210,562
16 Sep 24	510.07999 -0.48	515.09	507.96	512.70	249,132
13 Sep 24	510.56000 +4.89	510.98	503.11	506.04	202,148
12 Sep 24	505.67001 +5.90	507.52	494.35	496.69	404,422
11 Sep 24	499.76999 +0.20	500.71	483.99	498.67	307,849
10 Sep 24	499.57001 +6.74	500.43	494.35	496.05	255,034
09 Sep 24	492.82999 +9.15	492.99	484.16	488.12	292,860
06 Sep 24	483.67999 +0.22	491.35	479.49	487.17	354,546
05 Sep 24	483.45999 -3.26	486.28	480.45	485.25	218,987
04 Sep 24	486.72000 +4.89	487.59	479.42	480.33	219,714
03 Sep 24	481.82999 -10.13	499.20	477.83	491.43	332,392
30 Aug 24	491.95999 +6.08	492.04	481.67	487.71	396,204
29 Aug 24	485.88000 +4.32	491.46	481.15	483.99	311,606
28 Aug 24	481.56000 -4.21	488.88	478.81	486.41	178,684
27 Aug 24	485.76999 +3.46	486.76	478.90	481.15	204,113
26 Aug 24	482.31000 +1.45	484.86	481.24	481.54	122,705
23 Aug 24	480.85999 +3.47	483.76	478.74	480.08	162,019
22 Aug 24	477.39001 -3.78	482.01	476.68	481.94	174,191
21 Aug 24	481.17001 -2.69	483.84	477.26	483.84	307,218
20 Aug 24	483.85999 -1.14	487.66	477.62	484.62	291,937
19 Aug 24	485.00000 +2.30	485.14	480.26	482.29	296,128
16 Aug 24	482.70001 -1.41	484.61	479.67	482.89	272,063
15 Aug 24	484.10999 +5.44	485.82	480.05	481.99	250,816
14 Aug 24	478.67001 -1.15	481.31	474.94	479.17	477,303
13 Aug 24	479.82001 +4.22	481.49	472.13	472.22	267,397
12 Aug 24	475.60001 -5.07	480.55	473.74	479.78	187,627
09 Aug 24	480.67001 +1.67	482.52	475.90	478.12	178,236
08 Aug 24	479.00000 +11.74	479.34	467.83	469.99	289,405
07 Aug 24	467.26001 -5.81	481.76	466.82	477.48	260,298
06 Aug 24	473.07001 +15.60	478.12	460.70	460.70	429,803
05 Aug 24	457.47000 -21.82	476.03	456.97	476.03	484,447
02 Aug 24	479.29001 -13.98	488.73	473.85	487.65	357,214
01 Aug 24	493.26999 -7.92	503.05	491.20	499.82	427,609
31 Jul 24	501.19000 +2.42	509.15	497.62	499.11	707,611
30 Jul 24	498.76999 +27.93	506.15	478.97	482.01	997,461
29 Jul 24	470.84000 -0.08	476.48	469.32	474.17	476,603
26 Jul 24	470.92001 +8.93	472.14	460.19	463.00	421,053
25 Jul 24	461.98999 +4.57	474.55	457.81	459.30	395,209
24 Jul 24	457.42001 -10.08	465.97	457.10	462.89	372,172
23 Jul 24	467.50000 -4.19	475.00	467.35	474.23	487,941
22 Jul 24	471.69000 +13.14	472.04	460.86	461.43	342,468
19 Jul 24	458.54999 -0.72	464.92	457.17	461.88	242,952
18 Jul 24	459.26999 -0.53	465.21	456.79	459.24	227,093
17 Jul 24	459.79999 -6.30	466.39	459.80	463.32	226,589
16 Jul 24	466.10001 +11.08	466.46	457.01	457.19	283,721
15 Jul 24	455.01999 -0.36	459.64	453.65	455.38	220,982
12 Jul 24	455.38000 +7.76	458.18	448.90	450.50	250,533
11 Jul 24	447.62000 -0.89	454.71	446.41	450.59	470,358
10 Jul 24	448.51001 +0.42	449.36	438.52	447.95	353,871
09 Jul 24	448.09000 -1.05	452.80	446.06	449.77	380,766
08 Jul 24	449.14001 -2.87	452.90	448.09	451.75	301,441
05 Jul 24	452.01001 +4.26	452.66	444.01	447.50	242,177
03 Jul 24	447.75000 +1.63	449.17	442.31	445.71	232,176
02 Jul 24	446.12000 +4.80	448.49	441.36	441.36	238,429
01 Jul 24	441.32001 -7.74	451.02	440.29	450.91	381,291
28 Jun 24	449.06000 +4.29	450.42	445.11	445.11	719,010
27 Jun 24	444.76999 -1.73	448.81	443.20	446.68	285,958
26 Jun 24	446.50000 -3.41	449.09	443.67	447.23	286,714
25 Jun 24	449.91000 -1.18	452.83	447.27	452.25	327,775
24 Jun 24	451.09000 -1.04	453.35	448.34	451.79	303,125
21 Jun 24	452.13000 +1.65	452.56	447.29	450.00	774,406
20 Jun 24	450.48001 +4.18	455.34	445.30	449.63	425,639
18 Jun 24	446.29999 +3.61	447.26	440.37	444.00	417,428
17 Jun 24	442.69000 +10.48	446.02	429.51	432.00	441,913
14 Jun 24	432.20999 -0.46	433.73	429.50	430.77	623,072
13 Jun 24	432.67001 -3.09	438.06	432.06	435.35	424,991
12 Jun 24	435.76001 +1.91	441.65	435.32	438.23	829,550
11 Jun 24	433.85001 -2.45	437.61	429.94	433.41	611,351
10 Jun 24	436.29999 +1.86	438.64	433.45	433.56	304,559
07 Jun 24	434.44000 +2.24	437.10	430.17	432.35	290,000
06 Jun 24	432.20001 -3.75	444.00	431.75	436.93	342,573
05 Jun 24	435.95001 +7.83	438.13	429.35	429.77	359,457
04 Jun 24	428.12000 +4.11	431.60	423.47	423.47	350,707
03 Jun 24	424.01001 +4.34	424.27	416.93	420.14	385,033
31 May 24	419.67001 +5.19	420.01	413.28	415.38	741,917
30 May 24	414.48001 -13.26	425.08	412.71	422.02	660,602
29 May 24	427.73999 -6.96	434.69	427.35	430.79	373,372
28 May 24	434.70001 -4.34	441.23	432.33	438.68	334,060
24 May 24	439.04001 -6.65	445.69	438.95	445.69	358,396
23 May 24	445.69000 -6.24	453.85	442.79	453.85	337,171
22 May 24	451.92999 +2.58	457.91	449.96	451.68	289,298
21 May 24	449.35001 -6.95	455.66	446.95	455.66	383,292
20 May 24	456.29999 +6.04	457.81	449.42	450.77	272,376
17 May 24	450.26001 +2.48	452.00	447.29	450.20	345,387
16 May 24	447.78000 +5.63	448.84	442.48	443.00	301,932
15 May 24	442.14999 +5.58	448.27	435.34	439.22	473,012
14 May 24	436.57001 -3.52	444.15	433.48	441.15	339,080
13 May 24	440.09000 +0.82	442.38	436.43	440.55	369,796
10 May 24	439.26999 +2.52	440.01	436.43	438.56	310,969
09 May 24	436.75000 +2.48	436.80	427.70	434.33	355,621
08 May 24	434.26999 -2.86	440.00	433.49	433.99	367,520
07 May 24	437.13000 +0.75	441.81	435.67	438.76	309,410
06 May 24	436.38000 +7.74	436.76	429.21	430.51	307,167
03 May 24	428.64001 +9.60	431.00	421.44	425.06	478,615
02 May 24	419.04001 -3.35	424.24	414.64	424.24	618,237
01 May 24	422.39001 +9.80	428.92	412.16	412.16	922,717
30 Apr 24	412.59000 -36.06	458.08	411.15	458.06	1,343,596
29 Apr 24	448.64999 -0.13	453.35	445.89	448.90	689,429
26 Apr 24	448.78000 +2.47	453.21	447.45	447.45	292,227
25 Apr 24	446.31000 -4.75	450.84	445.96	447.72	362,984
24 Apr 24	451.06000 +0.80	453.59	447.90	450.32	281,830
23 Apr 24	450.26001 +7.20	452.31	445.66	446.33	251,961
22 Apr 24	443.06000 +2.68	447.55	441.96	442.94	384,391
19 Apr 24	440.38000 -9.23	451.72	438.58	450.53	445,342
18 Apr 24	449.60999 +0.30	452.73	446.34	449.92	392,154
17 Apr 24	449.31000 -8.82	462.83	449.30	460.70	401,221
16 Apr 24	458.13000 -5.46	462.34	455.54	462.34	496,737
15 Apr 24	463.59000 -1.86	474.31	462.99	470.37	591,947
12 Apr 24	465.45001 -9.27	470.80	462.97	469.96	318,103
11 Apr 24	474.72000 +10.94	478.82	467.73	472.15	305,830
10 Apr 24	463.78000 -6.11	468.51	463.21	465.27	249,377
09 Apr 24	469.89001 -1.98	475.95	466.75	474.50	246,734
08 Apr 24	471.87000 +1.51	473.05	469.28	470.34	340,030
05 Apr 24	470.35999 +6.02	472.54	465.41	465.41	233,129
04 Apr 24	464.34000 -7.75	477.67	463.49	475.43	365,858
03 Apr 24	472.09000 +2.61	474.01	466.91	466.91	230,423
02 Apr 24	469.48001 -7.96	477.06	465.50	473.83	249,489
01 Apr 24	477.44000 +0.77	478.36	474.55	475.88	255,565
28 Mar 24	476.67001 -4.17	484.98	476.02	481.97	400,782
27 Mar 24	480.84000 +5.39	481.65	476.49	479.06	299,614
26 Mar 24	475.45001 +1.84	482.31	473.14	475.60	356,870
25 Mar 24	473.60999 -5.73	479.03	471.85	477.61	332,175
22 Mar 24	479.34000 -3.77	485.92	477.48	484.08	230,762
21 Mar 24	483.10999 +2.83	486.54	475.46	482.89	430,411
20 Mar 24	480.28000 +3.26	482.24	475.29	478.66	302,618
19 Mar 24	477.01999 +2.27	477.30	471.96	473.69	238,362
18 Mar 24	474.75000 +3.78	477.22	472.63	473.23	288,150
15 Mar 24	470.97000 +2.03	471.30	463.92	465.84	492,847
14 Mar 24	468.94000 -7.76	479.00	468.03	477.00	369,262
13 Mar 24	476.70001 +0.54	476.96	471.24	476.52	291,983
12 Mar 24	476.16000 +11.16	476.99	465.58	466.00	321,336
11 Mar 24	465.00000 +1.44	468.06	461.19	461.19	309,149
08 Mar 24	463.56000 -6.44	471.24	463.51	469.83	333,597
07 Mar 24	470.00000 +1.03	476.42	468.54	473.83	550,631
06 Mar 24	468.97000 +8.74	469.45	463.65	465.11	253,291
05 Mar 24	460.23001 -9.52	467.69	456.30	467.69	253,885
04 Mar 24	469.75000 -1.73	474.64	467.35	470.82	289,853
01 Mar 24	471.48001 +5.92	471.64	464.24	464.48	274,749
29 Feb 24	465.56000 -0.13	469.96	459.68	468.01	587,663
28 Feb 24	465.69000 +4.64	465.90	458.65	459.96	221,024
27 Feb 24	461.04999 +0.08	461.49	458.38	460.47	230,708
26 Feb 24	460.97000 +0.33	462.89	458.98	461.10	213,410
23 Feb 24	460.64001 +7.18	461.96	455.12	455.12	280,309
22 Feb 24	453.45999 +12.70	455.40	447.97	448.70	303,847
21 Feb 24	440.76001 -4.24	442.04	437.34	441.59	470,490
20 Feb 24	445.00000 -3.61	450.40	441.21	447.77	527,921
16 Feb 24	448.60999 -5.20	456.87	448.55	453.71	302,660
15 Feb 24	453.81000 +3.95	455.68	450.52	453.19	502,816
14 Feb 24	449.85999 +3.62	452.79	446.96	449.06	492,674
13 Feb 24	446.23999 -4.73	447.98	440.16	442.98	400,383
12 Feb 24	450.97000 -12.55	463.00	449.27	463.00	477,459
09 Feb 24	463.51999 +7.34	465.02	456.59	458.80	342,831
08 Feb 24	456.17999 +6.23	456.48	449.22	453.30	474,847
07 Feb 24	449.95001 -11.75	458.97	448.36	458.97	1,064,825
06 Feb 24	461.70001 -8.09	466.03	431.00	433.13	1,171,606
05 Feb 24	469.79001 -0.10	471.32	464.52	469.89	416,052
02 Feb 24	469.89001 +2.88	471.76	462.29	467.48	453,188
01 Feb 24	467.01001 +9.57	467.01	456.64	457.59	304,478
31 Jan 24	457.44000 -8.10	464.26	456.92	462.55	367,020
30 Jan 24	465.54001 +1.85	470.52	464.33	465.16	257,646
29 Jan 24	463.69000 +2.86	465.11	459.08	460.56	202,607
26 Jan 24	460.82999 -0.36	464.30	458.58	459.71	205,089
25 Jan 24	461.19000 -1.89	467.21	457.01	466.68	304,292
24 Jan 24	463.07999 -3.14	471.43	463.03	470.97	257,915
23 Jan 24	466.22000 -1.78	469.39	463.54	469.16	265,771
22 Jan 24	468.00000 +3.12	470.49	465.13	468.76	306,070
19 Jan 24	464.88000 +1.79	466.33	460.56	465.10	1,071,726
18 Jan 24	463.09000 +8.71	463.23	455.54	456.67	591,567
17 Jan 24	454.38000 +1.28	455.72	450.17	451.00	547,934
16 Jan 24	453.10001 -1.11	456.70	450.69	451.22	530,798
12 Jan 24	454.20999 +9.55	454.64	443.11	443.11	376,609
11 Jan 24	444.66000 +3.10	444.99	436.00	443.73	290,261
10 Jan 24	441.56000 +4.58	442.30	437.42	439.40	346,773
09 Jan 24	436.98001 +1.16	437.18	431.79	431.89	291,015
08 Jan 24	435.82001 +10.45	435.88	425.75	427.85	333,577
05 Jan 24	425.37000 -1.17	430.08	424.53	425.66	294,834
04 Jan 24	426.54001 -1.00	430.98	425.08	427.20	380,023
03 Jan 24	427.54001 -9.71	437.42	427.31	435.65	435,533
02 Jan 24	437.25000 -13.86	449.09	434.96	446.82	437,013
29 Dec 23	451.10999 -1.16	454.89	449.85	450.95	288,978
28 Dec 23	452.26999 +5.64	452.98	448.02	448.02	273,479
27 Dec 23	446.63000 +0.16	447.95	444.34	447.74	201,771
26 Dec 23	446.47000 -0.02	447.66	443.53	444.25	232,125
22 Dec 23	446.48999 +3.15	449.01	442.07	446.00	250,317
21 Dec 23	443.34000 +0.75	446.11	439.84	445.85	603,438
20 Dec 23	442.59000 -7.89	451.82	442.59	448.73	412,542
19 Dec 23	450.48001 +0.80	453.56	447.51	449.35	383,438
18 Dec 23	449.67999 +5.26	450.55	443.38	445.09	977,795
15 Dec 23	444.42001 -9.59	455.10	444.16	449.42	1,343,200
14 Dec 23	454.01001 -12.04	468.31	453.86	465.97	773,915
13 Dec 23	466.04999 +5.43	469.58	461.35	461.39	436,280
12 Dec 23	460.62000 +3.02	463.90	457.00	458.40	426,497
11 Dec 23	457.60001 +5.60	460.00	447.94	452.84	604,347
08 Dec 23	452.00000 +6.00	453.25	443.95	445.39	431,672
07 Dec 23	446.00000 +4.00	447.29	442.13	442.50	462,472
06 Dec 23	442.00000 +7.17	442.80	437.08	437.08	456,403
05 Dec 23	434.82999 -4.75	439.17	433.43	436.75	277,773
04 Dec 23	439.57999 -1.56	441.58	435.19	436.83	474,009
01 Dec 23	441.14001 +6.30	441.82	432.76	434.32	532,043
30 Nov 23	434.84000 +4.72	435.38	426.62	430.57	996,277
29 Nov 23	430.12000 +1.43	434.41	430.02	431.95	441,052
28 Nov 23	428.69000 -2.67	433.90	428.59	429.79	258,618
27 Nov 23	431.35999 +4.51	432.79	426.83	426.83	306,615
24 Nov 23	426.85001 -1.49	429.04	423.53	426.78	159,863
22 Nov 23	428.34000 +0.55	432.69	426.71	430.27	274,233
21 Nov 23	427.79001 +3.21	429.88	425.93	426.99	282,330
20 Nov 23	424.57999 +6.97	425.00	417.95	417.95	428,663
17 Nov 23	417.60999 -2.49	422.69	415.88	421.30	521,753
16 Nov 23	420.10001 +2.32	422.32	416.41	418.03	458,553
15 Nov 23	417.78000 -4.35	425.96	417.36	421.59	564,477
14 Nov 23	422.13000 +7.63	424.13	416.50	419.12	463,503
13 Nov 23	414.50000 +2.87	416.28	410.58	411.12	495,533
10 Nov 23	411.63000 +10.28	412.41	402.59	402.59	413,640
09 Nov 23	401.35001 +0.21	403.74	397.43	400.97	416,014
08 Nov 23	401.14001 +3.25	401.42	396.60	398.48	592,447
07 Nov 23	397.89001 +5.32	401.06	392.49	394.21	857,698
06 Nov 23	392.57001 +5.86	394.22	382.27	387.81	850,688
03 Nov 23	386.70999 +49.12	401.18	360.22	364.58	1,840,588
02 Nov 23	337.59000 +5.67	338.11	332.59	332.59	762,771
01 Nov 23	331.92001 -0.12	334.23	330.00	331.86	618,487
31 Oct 23	332.04001 +2.37	333.34	329.20	330.03	578,680
30 Oct 23	329.67001 +3.91	330.93	324.98	327.79	502,647
27 Oct 23	325.76001 -3.67	330.21	323.61	329.10	448,574
26 Oct 23	329.42999 -2.23	334.40	328.98	331.75	428,668
25 Oct 23	331.66000 -5.64	336.78	330.07	335.75	359,055
24 Oct 23	337.29999 -5.23	345.47	334.51	344.47	569,106
23 Oct 23	342.53000 -6.23	348.00	342.33	345.90	493,907
20 Oct 23	348.76001 -4.27	354.85	347.23	353.41	1,235,649
19 Oct 23	353.03000 +3.21	358.30	351.20	351.20	511,982
18 Oct 23	349.82001 -1.91	353.83	349.69	350.09	444,770
17 Oct 23	351.73001 -3.21	354.15	350.64	353.01	496,296
16 Oct 23	354.94000 -3.28	361.66	352.37	360.61	561,814
13 Oct 23	358.22000 +0.32	359.84	355.01	358.12	467,436
12 Oct 23	357.89999 -2.92	362.57	357.67	361.59	421,072
11 Oct 23	360.82001 +5.00	361.49	355.14	356.73	364,089
10 Oct 23	355.82001 +1.76	357.50	352.95	353.53	472,711
09 Oct 23	354.06000 +0.46	355.10	350.16	351.01	382,948
06 Oct 23	353.60001 +1.46	355.61	348.13	348.94	332,064
05 Oct 23	352.14001 +4.84	353.34	345.58	346.63	314,018
04 Oct 23	347.29999 +5.60	347.74	341.93	343.62	329,686
03 Oct 23	341.70001 -4.30	347.46	340.65	344.85	322,674
02 Oct 23	346.00000 +2.39	350.13	341.94	343.47	418,614
29 Sep 23	343.60999 -2.81	349.83	343.40	349.36	551,552
28 Sep 23	346.42001 -2.77	349.56	340.63	347.99	610,508
27 Sep 23	349.19000 -0.80	354.89	348.70	351.45	412,940
26 Sep 23	349.98999 -7.92	357.86	349.49	356.65	482,395
25 Sep 23	357.91000 +1.65	359.42	354.27	354.87	518,787
22 Sep 23	356.26001 +7.06	357.50	349.56	349.56	527,782
21 Sep 23	349.20001 -8.02	354.83	349.14	354.83	454,691
20 Sep 23	357.22000 +2.52	360.54	354.03	355.88	467,637
19 Sep 23	354.70001 +2.87	355.48	348.35	350.32	432,712
18 Sep 23	351.82999 +1.69	357.33	348.81	349.20	408,955
15 Sep 23	350.14001 -6.38	356.50	343.19	356.50	907,052
14 Sep 23	356.51999 +3.33	358.02	353.19	355.13	439,489
13 Sep 23	353.19000 +2.92	353.47	350.32	352.57	579,692
12 Sep 23	350.26999 -0.15	353.30	347.21	348.63	394,652
11 Sep 23	350.42001 -3.73	357.36	349.77	354.84	337,319
08 Sep 23	354.14999 +0.14	357.32	353.15	354.85	341,531
07 Sep 23	354.01001 +3.43	355.33	347.79	349.72	449,680
06 Sep 23	350.57999 +0.23	351.80	348.56	349.27	260,000
05 Sep 23	350.35001 +0.31	350.79	346.63	348.75	358,045
01 Sep 23	350.04001 +0.36	351.27	348.83	351.21	287,060
31 Aug 23	349.67999 -1.96	354.41	349.47	353.09	423,072
30 Aug 23	351.64001 +2.66	351.92	348.29	349.24	263,096
29 Aug 23	348.98001 +4.49	350.24	343.81	343.96	242,720
28 Aug 23	344.48999 +2.00	346.18	342.22	342.70	291,143
25 Aug 23	342.48999 +3.23	344.82	338.75	340.18	296,596
24 Aug 23	339.26001 -0.38	342.84	339.20	340.84	441,097
23 Aug 23	339.64001 +7.02	340.00	334.49	335.00	273,714
22 Aug 23	332.62000 +0.51	335.86	332.06	333.61	352,423
21 Aug 23	332.10999 +3.96	333.36	328.20	328.20	299,707
18 Aug 23	328.14999 +1.30	330.63	324.30	324.84	359,248
17 Aug 23	326.85001 -4.19	333.35	326.33	331.26	333,208
16 Aug 23	331.04001 -3.11	335.25	330.56	333.18	299,316
15 Aug 23	334.14999 -4.71	338.84	333.58	338.84	308,889
14 Aug 23	338.85999 -1.10	341.33	337.86	339.79	280,081
11 Aug 23	339.95999 +2.08	341.94	337.27	337.80	306,691
10 Aug 23	337.88000 -0.52	341.81	336.26	339.57	425,244
09 Aug 23	338.39999 +1.26	340.09	335.30	337.38	362,877
08 Aug 23	337.14001 -4.56	343.10	334.42	339.93	325,557
07 Aug 23	341.70001 +4.87	342.80	338.33	338.72	415,833
04 Aug 23	336.82999 -3.85	344.49	336.60	342.21	576,345
03 Aug 23	340.67999 -0.13	341.68	336.13	339.51	743,666
02 Aug 23	340.81000 -3.11	341.53	334.92	341.53	998,397
01 Aug 23	343.92001 -9.67	344.78	334.43	341.10	1,004,509
31 Jul 23	353.59000 +2.73	353.99	350.08	352.08	557,313
28 Jul 23	350.85999 -2.89	356.53	348.20	355.31	413,215
27 Jul 23	353.75000 -3.41	361.00	353.19	361.00	347,738
26 Jul 23	357.16000 -6.66	362.77	356.66	362.38	319,351
25 Jul 23	363.82001 +6.61	364.95	355.29	356.54	216,632
24 Jul 23	357.20999 +1.36	359.93	356.11	357.51	212,897
21 Jul 23	355.85001 -1.60	360.76	354.68	359.27	259,966
20 Jul 23	357.45001 -10.23	365.45	356.85	365.45	418,689
19 Jul 23	367.67999 -6.36	377.88	367.10	373.09	310,303
18 Jul 23	374.04001 +2.97	374.83	368.31	369.42	362,830
17 Jul 23	371.07001 +8.40	371.82	364.26	365.07	309,772
14 Jul 23	362.67001 +1.34	364.47	360.38	360.46	229,495
13 Jul 23	361.32999 +3.05	363.36	358.96	359.33	262,336
12 Jul 23	358.28000 +3.72	360.13	355.86	358.33	411,818
11 Jul 23	354.56000 +2.78	354.82	350.48	351.88	298,780
10 Jul 23	351.78000 +4.04	353.27	347.10	347.37	287,525
07 Jul 23	347.73999 -2.00	351.21	344.67	346.46	311,361
06 Jul 23	349.73999 +2.75	349.99	341.91	343.79	419,240
05 Jul 23	346.98999 -0.09	347.64	342.42	345.20	264,938
03 Jul 23	347.07999 -3.23	349.58	342.52	348.03	261,503
30 Jun 23	350.31000 +7.77	351.98	343.71	344.73	421,502
29 Jun 23	342.54001 +3.98	343.33	336.79	338.93	393,056
28 Jun 23	338.56000 -0.53	342.99	336.33	339.32	471,931
27 Jun 23	339.09000 +2.16	341.27	334.39	338.28	555,995
26 Jun 23	336.92999 -1.26	341.46	336.37	338.24	555,509
23 Jun 23	338.19000 -7.76	344.88	338.19	342.67	732,164
22 Jun 23	345.95001 -4.50	350.43	344.99	349.10	452,519
21 Jun 23	350.45001 -2.91	353.21	349.11	353.21	401,746
20 Jun 23	353.35999 -3.18	357.84	351.84	354.10	483,044
16 Jun 23	356.54001 +0.35	363.12	354.29	357.91	1,346,254
15 Jun 23	356.19000 +3.82	358.15	353.02	353.02	532,628
14 Jun 23	352.37000 -2.48	357.44	349.97	353.80	472,706
13 Jun 23	354.85001 +2.51	357.49	353.08	353.80	518,833
12 Jun 23	352.34000 +7.79	353.78	345.86	347.27	414,506
09 Jun 23	344.54999 +0.56	348.29	343.43	344.75	457,956
08 Jun 23	343.98999 +4.55	345.13	339.40	339.40	417,561
07 Jun 23	339.44000 +0.06	341.52	333.45	340.29	599,653
06 Jun 23	339.38000 -4.13	346.18	338.82	344.24	535,454
05 Jun 23	343.51001 -1.50	344.35	338.12	342.67	635,114
02 Jun 23	345.01001 +4.77	347.11	340.59	341.70	396,528
01 Jun 23	340.23999 -2.62	341.74	333.77	339.91	570,931
31 May 23	342.85999 +0.35	345.68	340.85	341.66	1,250,101
30 May 23	342.51001 -0.75	349.10	340.96	344.98	540,789
26 May 23	343.26001 +5.02	346.45	338.51	338.51	513,657
25 May 23	338.23999 +8.70	340.99	329.57	332.41	757,524
24 May 23	329.54001 +4.25	330.94	324.13	324.13	452,130
23 May 23	325.29001 -6.11	330.56	324.94	329.60	469,874
22 May 23	331.39999 +0.63	334.36	327.09	331.28	517,621
19 May 23	330.76999 -0.54	335.54	329.17	332.75	470,846
18 May 23	331.31000 +8.01	332.27	320.82	324.80	619,105
17 May 23	323.29999 +2.09	325.19	317.86	321.82	698,103
16 May 23	321.20999 +6.10	324.27	312.58	313.86	948,481
15 May 23	315.10999 +4.48	315.32	309.02	310.42	422,101
12 May 23	310.63000 +4.78	312.45	306.92	308.14	611,126
11 May 23	305.85001 +1.33	306.64	303.10	304.39	388,169
10 May 23	304.51999 +0.09	309.42	302.74	307.83	326,569
09 May 23	304.42999 +0.25	305.19	301.78	302.33	333,133
08 May 23	304.17999 +0.61	305.82	300.94	304.58	426,304
05 May 23	303.57001 +2.92	306.34	300.38	302.54	488,643
04 May 23	300.64999 -5.20	305.48	295.43	305.48	561,410
03 May 23	305.85001 +3.86	310.95	303.74	305.73	790,974
02 May 23	301.98999 -5.61	324.15	301.56	313.49	905,864
01 May 23	307.60001 +5.14	309.94	301.22	301.40	705,798
28 Apr 23	302.45999 +0.03	304.77	300.27	301.19	648,146
27 Apr 23	302.42999 +8.01	302.99	293.73	295.06	511,701
26 Apr 23	294.42001 -0.47	296.15	292.60	293.25	393,416
25 Apr 23	294.89001 -7.67	301.10	294.52	300.88	394,374
24 Apr 23	302.56000 -0.16	303.88	301.46	303.56	423,029
21 Apr 23	302.72000 -1.42	305.59	300.50	304.70	686,735
20 Apr 23	304.14001 -3.10	307.11	302.83	305.47	718,792
19 Apr 23	307.23999 -10.51	314.67	306.32	314.58	516,546
18 Apr 23	317.75000 -1.82	321.60	316.17	321.26	430,338
17 Apr 23	319.57001 +4.69	320.04	313.63	314.88	299,758
14 Apr 23	314.88000 -6.08	323.36	313.35	319.93	440,124
13 Apr 23	320.95999 +0.71	321.74	317.57	320.71	648,279
12 Apr 23	320.25000 +4.04	321.95	317.08	317.92	522,821
11 Apr 23	316.20999 +1.53	318.73	314.65	315.71	294,329
10 Apr 23	314.67999 +0.93	314.91	308.42	311.43	419,199
06 Apr 23	313.75000 +0.59	313.83	307.42	312.43	477,832
05 Apr 23	313.16000 -0.92	317.39	310.00	313.08	645,456
04 Apr 23	314.07999 -10.63	324.23	311.87	324.06	650,454
03 Apr 23	324.70999 -1.06	325.85	322.09	323.27	519,706
31 Mar 23	325.76999 +6.07	325.80	320.84	321.01	396,794
30 Mar 23	319.70001 +1.34	320.60	317.41	319.33	237,704
29 Mar 23	318.35999 +3.63	318.80	314.52	317.00	219,053
28 Mar 23	314.73001 +2.27	314.99	311.61	311.61	289,872
27 Mar 23	312.45999 +0.35	315.04	311.85	313.89	284,578
24 Mar 23	312.10999 +3.57	312.26	302.03	307.81	427,911
23 Mar 23	308.54001 -3.56	315.27	306.91	313.08	682,849
22 Mar 23	312.10001 -1.96	321.11	312.00	313.21	548,446
21 Mar 23	314.06000 +5.91	314.11	308.29	310.32	443,590
20 Mar 23	308.14999 +5.66	308.44	303.07	303.07	390,683
17 Mar 23	302.48999 -3.46	310.78	299.07	303.70	1,131,627
16 Mar 23	305.95001 -4.87	312.95	304.41	309.61	1,115,619
15 Mar 23	310.82001 -9.50	316.89	306.01	315.17	476,632
14 Mar 23	320.32001 +7.04	324.40	315.43	317.97	576,363
13 Mar 23	313.28000 -1.05	317.43	310.16	311.90	407,888
10 Mar 23	314.32999 -17.99	332.25	313.80	331.64	685,941
09 Mar 23	332.32001 -6.00	340.13	331.62	339.26	384,144
08 Mar 23	338.32001 +3.72	340.00	333.70	333.70	296,307
07 Mar 23	334.60001 -6.82	341.54	332.92	340.88	522,783
06 Mar 23	341.42001 +7.61	341.98	334.20	335.34	435,203
03 Mar 23	333.81000 +4.43	334.95	329.77	331.81	276,458
02 Mar 23	329.38000 +3.96	330.54	323.94	324.31	337,501
01 Mar 23	325.42001 -2.39	328.93	324.74	325.69	288,713
28 Feb 23	327.81000 +0.42	331.91	325.46	326.43	624,769
27 Feb 23	327.39001 -4.96	337.08	326.42	335.42	588,971
24 Feb 23	332.35001 -3.39	335.84	329.18	331.19	389,500
23 Feb 23	335.73999 +1.59	336.91	332.60	335.76	334,000
22 Feb 23	334.14999 -4.08	338.58	333.33	338.39	442,850
21 Feb 23	338.23001 -7.79	342.70	337.39	341.64	357,520
17 Feb 23	346.01999 +0.02	346.58	341.78	345.45	352,412
16 Feb 23	346.00000 +1.36	351.90	337.39	339.38	742,204
15 Feb 23	344.64001 +2.43	346.38	339.39	339.39	298,731
14 Feb 23	342.20999 -9.25	351.83	342.00	350.54	377,905
13 Feb 23	351.45999 +3.84	353.50	348.92	348.92	400,069
10 Feb 23	347.62000 -3.41	351.15	346.61	349.00	342,766
09 Feb 23	351.03000 +4.55	356.67	348.56	350.00	478,454
08 Feb 23	346.48001 -6.41	352.48	340.66	351.30	522,031
07 Feb 23	352.89001 +11.96	354.90	319.30	333.00	1,032,144
06 Feb 23	340.92999 -1.02	346.14	338.55	338.55	617,050
03 Feb 23	341.95001 -6.59	346.83	340.68	344.15	402,229
02 Feb 23	348.54001 +1.26	355.95	347.85	350.39	596,901
01 Feb 23	347.28000 +9.14	348.89	337.05	337.05	430,651
31 Jan 23	338.14001 +4.92	338.16	332.80	333.74	470,028
30 Jan 23	333.22000 +1.60	335.76	329.28	329.28	429,460
27 Jan 23	331.62000 +2.70	333.48	325.93	326.92	482,413
26 Jan 23	328.92001 +0.32	332.66	325.80	331.52	416,968
25 Jan 23	328.60001 -4.33	329.53	320.74	328.43	346,451
24 Jan 23	332.92999 -0.02	335.52	329.40	329.54	342,652
23 Jan 23	332.95001 -0.01	338.41	332.13	333.33	383,859
20 Jan 23	332.95999 +8.49	333.50	323.84	326.31	340,404
19 Jan 23	324.47000 -6.13	330.70	324.14	329.20	380,686
18 Jan 23	330.60001 -3.31	337.05	327.43	335.32	453,236
17 Jan 23	333.91000 -2.07	338.19	332.23	334.61	466,216
13 Jan 23	335.98001 +0.05	337.04	331.67	333.33	279,869
12 Jan 23	335.92999 -1.77	340.55	334.84	340.00	334,939
11 Jan 23	337.70001 +5.71	338.31	332.58	333.98	320,337
10 Jan 23	331.98999 +2.84	332.17	327.70	327.70	257,215
09 Jan 23	329.14999 +0.53	336.09	327.91	330.43	501,199
06 Jan 23	328.62000 +3.85	331.01	324.50	327.40	439,312
05 Jan 23	324.76999 -9.38	332.85	324.61	330.94	414,500
04 Jan 23	334.14999 -3.34	341.80	331.72	338.90	481,124
03 Jan 23	337.48999 +1.35	342.06	334.23	339.41	277,634
30 Dec 22	336.14001 -4.08	336.85	332.13	336.24	272,180
29 Dec 22	340.22000 +7.35	340.58	332.15	335.59	240,887
28 Dec 22	332.87000 -2.79	338.27	332.81	336.24	226,416
27 Dec 22	335.66000 -0.29	337.89	334.55	336.36	209,121
23 Dec 22	335.95001 +0.91	336.15	332.22	333.60	165,319
22 Dec 22	335.04001 -6.80	338.67	330.67	338.34	410,599
21 Dec 22	341.84000 +6.11	343.48	336.64	338.25	275,568
20 Dec 22	335.73001 -3.33	337.89	331.54	336.86	531,089
19 Dec 22	339.06000 +0.89	339.29	334.56	338.70	396,525
16 Dec 22	338.17001 -2.66	339.94	333.32	339.94	1,158,032
15 Dec 22	340.82999 -6.42	343.26	337.42	341.97	441,477
14 Dec 22	347.25000 -4.68	355.24	345.17	351.78	331,750
13 Dec 22	351.92999 +3.97	358.25	346.42	358.25	411,364
12 Dec 22	347.95999 +4.66	348.52	344.36	344.85	298,737
09 Dec 22	343.29999 -3.10	347.40	341.80	345.05	375,381
08 Dec 22	346.39999 +3.85	348.67	343.11	345.23	237,377
07 Dec 22	342.54999 -5.25	349.27	340.50	346.34	347,285
06 Dec 22	347.79999 -2.66	350.29	345.10	349.56	418,962
05 Dec 22	350.45999 -1.53	350.75	345.13	348.00	391,458
02 Dec 22	351.98999 -4.28	354.78	350.62	351.52	474,835
01 Dec 22	356.26999 +5.90	357.40	348.94	351.99	411,231
30 Nov 22	350.37000 +10.29	350.92	339.10	339.95	747,920
29 Nov 22	340.07999 -4.95	345.43	338.98	344.11	382,647
28 Nov 22	345.03000 +2.46	345.99	340.29	340.29	649,202
25 Nov 22	342.57001 -0.70	346.26	342.00	344.30	337,531
23 Nov 22	343.26999 +0.51	345.93	341.75	342.99	193,711
22 Nov 22	342.76001 +4.49	343.10	337.89	339.96	315,151
21 Nov 22	338.26999 +0.58	340.94	335.07	336.58	360,913
18 Nov 22	337.69000 +5.07	338.51	333.61	336.77	307,634
17 Nov 22	332.62000 -3.33	333.10	327.55	331.37	466,546
16 Nov 22	335.95001 -2.49	342.39	335.21	337.33	401,956
15 Nov 22	338.44000 +4.06	343.20	335.54	339.23	385,471
14 Nov 22	334.38000 -0.88	340.69	332.97	333.01	359,777
11 Nov 22	335.26001 -5.64	346.35	334.84	343.00	543,487
10 Nov 22	340.89999 +17.17	341.77	333.60	335.07	493,554
09 Nov 22	323.73001 -3.49	329.42	322.60	324.97	359,453
08 Nov 22	327.22000 +7.54	329.62	319.90	319.90	414,146
07 Nov 22	319.67999 +41.35	321.83	315.75	319.51	383,585
14 Oct 22	278.32999 -11.22	294.72	277.71	293.35	403,097
13 Oct 22	289.54999 +1.29	292.30	277.08	280.11	416,964
12 Oct 22	288.26001 -0.98	291.39	286.90	290.86	317,152
11 Oct 22	289.23999 -0.64	292.58	285.72	289.15	329,280
10 Oct 22	289.88000 -4.13	296.14	284.02	294.38	359,616
07 Oct 22	294.01001 -6.75	297.64	291.79	297.54	360,547
06 Oct 22	300.76001 +0.98	305.25	297.73	299.60	427,853
05 Oct 22	299.78000 +4.93	301.43	292.02	292.02	413,250
04 Oct 22	294.85001 +10.49	297.28	290.78	292.69	387,081
03 Oct 22	284.35999 +7.67	285.99	277.26	279.60	333,270
30 Sep 22	276.69000 -1.98	282.96	275.99	278.88	505,846
29 Sep 22	278.67001 -2.72	279.92	274.84	277.73	438,318
28 Sep 22	281.39001 +6.43	282.74	274.29	277.03	367,914
27 Sep 22	274.95999 +0.21	279.89	272.58	278.48	292,635
26 Sep 22	274.75000 -1.31	279.47	273.81	276.60	410,064
23 Sep 22	276.06000 -4.04	279.04	273.06	276.95	326,893
22 Sep 22	280.10001 -7.50	287.09	278.45	286.33	665,403
21 Sep 22	287.60001 -3.44	296.18	287.60	292.82	284,068
20 Sep 22	291.04001 -11.86	300.67	287.98	300.45	635,097
19 Sep 22	302.89999 +2.82	303.12	296.28	296.28	466,516
16 Sep 22	300.07999 -2.47	300.77	290.90	300.20	1,848,036
15 Sep 22	302.54999 +0.47	306.69	297.91	299.54	1,420,243
14 Sep 22	302.07999 -0.64	309.25	299.22	303.96	814,504
13 Sep 22	302.72000 -8.60	305.83	300.00	301.12	948,421
12 Sep 22	311.32001 +5.18	311.55	306.60	307.07	412,950
09 Sep 22	306.14001 +7.58	306.85	299.32	300.77	369,909
08 Sep 22	298.56000 +1.81	298.85	294.54	295.00	279,163
07 Sep 22	296.75000 +6.33	297.45	290.31	290.31	235,163
06 Sep 22	290.42001 +1.50	293.14	286.83	290.75	385,706
02 Sep 22	288.92001 -2.62	295.44	287.32	294.60	407,066
01 Sep 22	291.54001 +6.22	291.56	283.00	283.95	625,276
31 Aug 22	285.32001 -3.83	292.67	285.23	290.60	489,691
30 Aug 22	289.14999 -1.75	294.73	286.36	293.12	435,311
29 Aug 22	290.89999 -4.05	294.60	290.44	291.11	442,243
26 Aug 22	294.95001 -10.09	304.98	294.59	304.98	413,246
25 Aug 22	305.04001 +3.97	306.49	301.11	302.70	413,453
24 Aug 22	301.07001 -0.98	303.96	300.30	302.15	378,760
23 Aug 22	302.04999 -1.52	305.41	301.84	303.32	308,023
22 Aug 22	303.57001 -4.41	306.42	301.87	303.00	526,245
19 Aug 22	307.98001 -7.01	312.43	307.44	312.43	356,624
18 Aug 22	314.98999 +0.94	315.27	311.33	313.29	301,730
17 Aug 22	314.04999 -1.74	317.27	309.97	310.44	464,534
16 Aug 22	315.79001 +1.33	317.63	311.50	311.54	631,867
15 Aug 22	314.45999 +6.47	315.95	305.27	306.43	577,353
12 Aug 22	307.98999 +8.40	308.10	300.28	301.44	413,204
11 Aug 22	299.59000 -0.81	303.35	298.34	303.35	394,996
10 Aug 22	300.39999 +6.67	302.00	298.01	301.10	428,951
09 Aug 22	293.73001 -1.99	295.96	290.28	292.04	516,048
08 Aug 22	295.72000 +0.28	300.88	294.62	295.63	584,900
05 Aug 22	295.44000 +2.17	295.61	289.20	289.95	281,260
04 Aug 22	293.26999 +5.01	293.51	287.71	289.06	420,724
03 Aug 22	288.26001 -1.43	295.40	287.83	294.88	606,093
02 Aug 22	289.69000 +20.59	289.70	285.65	286.29	919,778
01 Aug 22	269.10001 +3.62	269.34	261.32	262.06	575,494
29 Jul 22	265.48001 +0.49	267.10	262.95	264.20	427,887
28 Jul 22	264.98999 +4.14	267.52	259.76	262.22	318,231
27 Jul 22	260.85001 +10.59	262.42	252.92	252.92	496,430
26 Jul 22	250.25999 -1.70	251.23	248.94	251.02	290,104
25 Jul 22	251.96001 -1.78	254.41	250.48	254.41	567,107
22 Jul 22	253.74001 -3.09	258.42	252.38	257.20	398,750
21 Jul 22	256.82999 +3.36	257.64	253.18	253.18	280,337
20 Jul 22	253.47000 +5.90	253.93	246.65	247.87	368,589
19 Jul 22	247.57001 +8.80	248.16	237.65	241.11	387,155
18 Jul 22	238.77000 -1.92	244.94	237.77	243.28	254,069
15 Jul 22	240.69000 +4.89	241.65	237.73	239.24	338,878
14 Jul 22	235.80000 -2.47	236.30	231.05	234.49	332,700
13 Jul 22	238.27000 +0.52	240.32	232.04	233.54	260,903
12 Jul 22	237.75000 -6.62	248.08	236.12	242.79	376,703
11 Jul 22	244.37000 +1.74	245.77	238.86	240.45	439,994
08 Jul 22	242.63000 -2.39	244.80	240.88	244.02	307,020
07 Jul 22	245.02000 +3.25	246.12	241.66	243.35	367,594
06 Jul 22	241.77000 +0.56	244.09	239.42	242.94	349,285
05 Jul 22	241.21001 -3.07	241.69	235.06	239.49	366,698
01 Jul 22	244.28000 +2.45	245.46	239.75	239.75	319,159
30 Jun 22	241.83000 +1.69	243.89	235.41	237.34	533,191
29 Jun 22	240.14000 +0.73	240.92	236.17	240.00	360,665
28 Jun 22	239.41000 -8.75	250.36	239.10	248.15	320,265
27 Jun 22	248.16000 -3.13	253.37	247.69	251.40	332,670
24 Jun 22	251.28999 +10.18	251.40	243.65	243.65	668,849
23 Jun 22	241.11000 +6.97	241.79	233.13	235.34	387,258
22 Jun 22	234.14000 +0.86	236.28	231.05	231.05	377,706
21 Jun 22	233.28000 +2.95	235.24	230.17	233.88	414,597
17 Jun 22	230.33000 +6.26	231.88	222.77	225.03	1,036,493
16 Jun 22	224.07001 -11.67	229.53	221.39	229.04	608,905
15 Jun 22	235.74001 +1.14	239.39	231.24	238.80	532,211
14 Jun 22	234.60001 +1.86	235.89	230.46	233.91	556,835
13 Jun 22	232.74001 -14.90	241.36	232.12	241.12	607,032
10 Jun 22	247.64000 -8.54	252.52	247.27	250.73	459,091
09 Jun 22	256.17999 -5.12	262.26	255.98	260.18	267,194
08 Jun 22	261.29999 -6.02	268.54	260.68	265.06	310,266
07 Jun 22	267.32001 +0.22	269.01	262.98	264.46	358,731
06 Jun 22	267.10001 +0.31	271.04	265.50	269.00	337,994
03 Jun 22	266.79001 -1.75	267.51	261.00	264.57	500,025
02 Jun 22	268.54001 +7.68	268.57	260.37	261.97	490,636
01 Jun 22	260.85999 -1.54	266.95	257.48	264.05	572,759
31 May 22	262.39999 -4.19	264.12	258.57	263.49	1,197,117
27 May 22	266.59000 +10.18	266.68	259.36	259.36	503,645
26 May 22	256.41000 +6.58	257.88	248.84	250.42	511,958
25 May 22	249.83000 +1.58	251.79	245.65	246.31	501,331
24 May 22	248.25000 -1.95	250.01	239.57	247.30	652,886
23 May 22	250.20000 +0.16	252.81	244.26	252.81	545,273
20 May 22	250.03999 +1.39	251.54	242.85	250.68	634,342
19 May 22	248.64999 +8.65	251.80	238.31	238.31	969,682
18 May 22	240.00000 -14.85	252.24	238.55	250.88	620,508
17 May 22	254.85001 +1.42	259.20	252.10	257.97	436,086
16 May 22	253.42999 -2.09	255.96	250.88	253.65	356,372
13 May 22	255.52000 +7.92	257.95	250.50	250.50	515,901
12 May 22	247.60001 +2.83	248.72	242.21	242.21	746,005
11 May 22	244.77000 -1.24	251.14	243.71	247.89	864,212
10 May 22	246.00999 +6.69	249.19	239.26	245.26	957,607
09 May 22	239.32001 -13.49	251.30	237.74	249.19	842,013
06 May 22	252.81000 -6.74	257.90	248.88	257.90	789,467
05 May 22	259.54999 -20.51	279.04	256.61	276.55	817,103
04 May 22	280.06000 -1.07	282.45	265.66	282.45	792,282
03 May 22	281.13000 -8.91	299.51	273.67	289.93	1,019,767
02 May 22	290.04001 -0.51	291.50	281.90	289.03	572,713
29 Apr 22	290.54999 -8.02	297.83	289.68	294.68	472,422
28 Apr 22	298.57001 +9.79	300.58	289.93	292.57	361,140
27 Apr 22	288.78000 +1.30	294.18	287.75	287.75	348,108
26 Apr 22	287.48001 -10.72	296.13	287.12	294.73	308,615
25 Apr 22	298.20001 +4.87	298.39	286.30	291.64	371,175
22 Apr 22	293.32999 -11.43	304.64	292.75	302.79	385,528
21 Apr 22	304.76001 -5.25	316.11	303.80	313.03	399,763
20 Apr 22	310.01001 +3.66	313.19	308.32	310.00	515,962
19 Apr 22	306.35001 +7.31	307.04	298.19	299.57	374,713
18 Apr 22	299.04001 +0.94	303.16	297.27	297.56	511,201
14 Apr 22	298.10001 +2.73	303.85	296.08	301.65	475,760
13 Apr 22	295.37000 +5.90	296.45	289.05	289.05	339,777
12 Apr 22	289.47000 +0.68	296.68	288.65	290.91	530,312
11 Apr 22	288.79001 -10.89	299.20	288.32	296.74	393,700
08 Apr 22	299.67999 +4.93	301.52	293.79	294.87	538,229
07 Apr 22	294.75000 +0.12	297.35	290.45	293.61	674,216
06 Apr 22	294.63000 -2.90	296.56	289.77	293.08	597,165
05 Apr 22	297.53000 -2.76	301.90	296.23	300.01	520,223
04 Apr 22	300.29001 +0.83	303.35	298.64	300.00	502,546
01 Apr 22	299.45999 +2.00	300.85	295.45	299.39	610,182
31 Mar 22	297.45999 -4.09	305.59	297.38	303.15	646,291
30 Mar 22	301.54999 -4.87	305.74	299.84	304.83	461,340
29 Mar 22	306.42001 +9.76	307.78	301.34	302.84	473,804
28 Mar 22	296.66000 +1.24	297.40	293.88	296.00	380,481
25 Mar 22	295.42001 -0.82	296.93	291.78	295.35	330,929
24 Mar 22	296.23999 +6.76	296.28	290.18	292.21	358,493
23 Mar 22	289.48001 -10.97	297.72	289.15	297.72	406,868
22 Mar 22	300.45001 +3.73	301.43	296.74	297.67	323,199
21 Mar 22	296.72000 -1.63	299.49	293.55	297.84	275,475
18 Mar 22	298.35001 +8.31	299.61	290.06	293.05	567,991
17 Mar 22	290.04001 +1.92	290.28	285.55	285.74	341,087
16 Mar 22	288.12000 +8.53	291.54	278.94	283.39	457,608
15 Mar 22	279.59000 +5.63	280.13	276.34	277.63	451,779
14 Mar 22	273.95999 -5.87	282.91	272.43	280.00	500,738
11 Mar 22	279.82999 -1.26	286.18	279.65	282.19	535,763
10 Mar 22	281.09000 -2.11	281.50	272.83	277.67	713,681
09 Mar 22	283.20001 +12.76	286.01	273.23	276.06	1,116,729
08 Mar 22	270.44000 +12.93	271.98	258.50	261.84	1,118,385
07 Mar 22	257.51001 -12.33	271.20	257.50	269.98	844,180
04 Mar 22	269.84000 -9.23	276.84	266.69	275.12	646,185
03 Mar 22	279.07001 -4.91	286.14	276.16	286.14	513,780
02 Mar 22	283.98001 +9.52	284.93	275.04	278.02	942,861
01 Mar 22	274.45999 -5.96	281.31	273.21	280.87	640,500
28 Feb 22	280.42001 -6.12	284.11	276.87	281.63	947,396
25 Feb 22	286.54001 +5.15	286.67	280.51	282.00	833,450
24 Feb 22	281.39001 +7.82	281.40	265.99	265.99	1,064,708
23 Feb 22	273.57001 -8.23	287.27	273.11	283.93	570,488
22 Feb 22	281.79999 -6.43	291.52	280.42	287.16	510,402
18 Feb 22	288.23001 +1.73	291.40	284.10	285.63	435,641
17 Feb 22	286.50000 -11.73	298.15	284.84	296.70	535,070
16 Feb 22	298.23001 +1.24	299.90	293.31	295.28	601,529
15 Feb 22	296.98999 +8.41	297.99	291.56	292.88	574,206
14 Feb 22	288.57999 -0.17	292.35	286.11	287.76	620,229
11 Feb 22	288.75000 -2.37	294.70	287.02	292.08	580,751
10 Feb 22	291.12000 -11.78	301.64	289.09	295.50	572,326
09 Feb 22	302.89999 +0.24	309.92	300.25	309.92	527,708
08 Feb 22	302.66000 +7.81	310.96	270.08	270.43	1,018,713
07 Feb 22	294.85001 +0.21	297.86	292.25	294.83	595,249
04 Feb 22	294.64001 +4.71	298.09	287.73	289.28	424,394
03 Feb 22	289.92999 -10.47	297.21	289.03	294.14	317,138
02 Feb 22	300.39999 +4.66	301.86	294.26	299.14	394,128
01 Feb 22	295.73999 +1.85	296.15	288.08	294.21	381,740
31 Jan 22	293.89001 +6.29	294.53	286.79	287.50	651,954
28 Jan 22	287.60001 +10.42	287.78	272.76	277.60	429,858
27 Jan 22	277.17999 -1.64	287.23	276.81	281.98	431,946
26 Jan 22	278.82001 +1.22	290.07	277.06	281.74	622,605
25 Jan 22	277.60001 -9.43	283.95	274.81	280.55	722,110
24 Jan 22	287.03000 +11.95	287.86	267.66	269.89	913,546
21 Jan 22	275.07999 -3.65	285.39	274.85	279.71	486,753
20 Jan 22	278.73001 -1.32	289.44	278.30	283.12	387,161
19 Jan 22	280.04999 +2.00	286.53	279.75	281.45	386,767
18 Jan 22	278.04999 -7.96	282.46	277.75	279.94	694,984
14 Jan 22	286.01001 -5.22	288.48	282.04	287.08	443,441
13 Jan 22	291.23001 -10.46	303.17	290.61	301.72	326,957
12 Jan 22	301.69000 +4.01	305.83	299.78	300.59	386,202
11 Jan 22	297.67999 +3.99	299.25	288.20	294.28	530,631
10 Jan 22	293.69000 -5.70	293.97	288.12	293.62	674,087
07 Jan 22	299.39001 -6.84	306.25	299.00	304.95	371,498
06 Jan 22	306.23001 +3.02	308.83	300.30	303.00	391,866
05 Jan 22	303.20999 -20.20	320.86	303.19	320.77	432,665
04 Jan 22	323.41000 +1.45	324.98	318.83	322.93	313,639
03 Jan 22	321.95999 -12.36	334.53	319.98	334.53	385,564
31 Dec 21	334.32001 +1.52	336.40	330.98	332.00	216,611
30 Dec 21	332.79999 -3.50	337.90	332.68	336.87	158,703
29 Dec 21	336.29999 +3.46	337.49	331.80	332.80	136,039
28 Dec 21	332.84000 -2.74	337.64	331.35	336.94	158,117
27 Dec 21	335.57999 +10.05	335.60	325.34	328.04	201,326
23 Dec 21	325.53000 +0.87	328.96	324.70	324.77	232,021
22 Dec 21	324.66000 +8.42	324.82	316.35	317.25	238,931
21 Dec 21	316.23999 +7.53	316.31	306.78	311.77	369,129
20 Dec 21	308.70999 -11.36	312.31	302.55	312.24	579,501
17 Dec 21	320.07001 -6.53	324.74	315.14	321.70	1,103,506
16 Dec 21	326.60001 -0.89	333.91	323.43	328.16	540,284
15 Dec 21	327.48999 +13.50	328.36	311.80	314.27	483,904
14 Dec 21	313.98999 -6.45	316.69	307.08	315.80	369,971
13 Dec 21	320.44000 -1.55	323.82	317.92	321.98	432,758
10 Dec 21	321.98999 +10.83	322.66	311.83	313.18	440,335
09 Dec 21	311.16000 -7.88	318.21	310.88	318.21	252,832
08 Dec 21	319.04001 +3.03	322.88	315.22	317.09	398,166
07 Dec 21	316.01001 +8.59	319.08	312.22	313.40	550,940
06 Dec 21	307.42001 -1.98	310.53	303.73	308.47	319,433
03 Dec 21	309.39999 -9.11	321.07	305.60	321.07	331,837
02 Dec 21	318.51001 +11.98	320.54	305.41	306.00	492,326
01 Dec 21	306.53000 -5.72	317.89	306.53	316.09	531,018
30 Nov 21	312.25000 -12.75	326.79	310.59	324.99	1,112,208
29 Nov 21	325.00000 +3.78	327.30	323.71	324.52	522,123
26 Nov 21	321.22000 -4.89	329.82	319.42	322.92	325,460
24 Nov 21	326.10999 +2.11	326.14	319.58	321.61	691,252
23 Nov 21	324.00000 +2.17	328.93	319.88	321.42	410,736
22 Nov 21	321.82999 -12.72	337.14	321.71	334.53	410,889
19 Nov 21	334.54999 -0.56	341.64	334.42	338.16	472,494
18 Nov 21	335.10999 +0.09	338.70	334.60	336.74	296,879
17 Nov 21	335.01999 +2.40	338.11	331.29	333.45	272,222
16 Nov 21	332.62000 -1.04	340.15	331.80	333.58	404,535
15 Nov 21	333.66000 +1.62	335.20	331.21	332.66	185,055
12 Nov 21	332.04001 +2.46	334.39	329.45	330.62	212,653
11 Nov 21	329.57999 +0.05	334.63	327.51	330.88	362,055
10 Nov 21	329.53000 -9.81	338.49	327.16	337.00	285,607
09 Nov 21	339.34000 +5.49	339.59	332.78	334.35	404,647
08 Nov 21	333.85001 +2.39	335.58	330.71	334.40	342,544
05 Nov 21	331.45999 +0.75	336.15	326.73	332.37	385,752
04 Nov 21	330.70999 +5.09	335.81	327.53	327.53	528,099
03 Nov 21	325.62000 -14.07	336.85	319.10	336.69	746,952
02 Nov 21	339.69000 +11.29	368.99	330.33	362.82	1,376,913
01 Nov 21	328.39999 -3.51	333.16	324.71	331.89	655,366
29 Oct 21	331.91000 +5.07	332.30	324.04	324.82	471,074
28 Oct 21	326.84000 +5.96	327.73	323.26	323.26	366,297
27 Oct 21	320.88000 -5.54	325.83	319.79	325.83	375,464
26 Oct 21	326.42001 +3.23	327.21	322.51	323.51	331,085
25 Oct 21	323.19000 -1.32	326.39	321.66	325.34	432,637
22 Oct 21	324.51001 +4.68	324.77	319.81	320.20	424,425
21 Oct 21	319.82999 +4.67	319.94	314.72	314.72	529,608
20 Oct 21	315.16000 -4.80	320.33	312.92	320.33	363,140
19 Oct 21	319.95999 +4.10	320.39	317.05	317.05	340,895
18 Oct 21	315.85999 +4.58	316.47	309.50	310.78	257,296
15 Oct 21	311.28000 +0.97	314.72	311.07	312.43	330,799
14 Oct 21	310.31000 +3.91	310.36	306.38	308.99	457,953
13 Oct 21	306.39999 +5.34	306.87	302.75	303.13	326,121
12 Oct 21	301.06000 -0.42	304.49	299.88	303.83	452,374
11 Oct 21	301.48001 -2.62	305.13	301.26	302.59	250,478
08 Oct 21	304.10001 -1.20	307.47	302.96	305.54	383,311
07 Oct 21	305.29999 +1.10	309.76	305.09	307.86	667,118
06 Oct 21	304.20001 -7.26	310.50	299.88	308.21	836,430
05 Oct 21	311.45999 +6.33	313.53	306.83	307.46	507,525
04 Oct 21	305.13000 -1.07	309.70	299.98	304.89	675,107
01 Oct 21	306.20001 +2.32	309.47	302.49	305.48	883,418
30 Sep 21	303.88000 -3.97	309.69	302.69	309.22	561,702
29 Sep 21	307.85001 +4.07	310.94	305.02	306.38	464,706
28 Sep 21	303.78000 -11.33	313.42	303.61	312.22	621,759
27 Sep 21	315.10999 -9.58	323.93	312.84	323.87	411,766
24 Sep 21	324.69000 +0.44	327.20	321.89	321.89	332,356
23 Sep 21	324.25000 +7.70	324.80	319.75	319.75	524,865
22 Sep 21	316.54999 +9.05	319.40	308.95	309.32	729,303
21 Sep 21	307.50000 -4.28	316.27	307.36	314.06	868,499
20 Sep 21	311.78000 +1.45	312.03	302.20	304.02	421,226
17 Sep 21	310.32999 -5.60	317.33	309.28	314.97	1,462,999
16 Sep 21	315.92999 -1.04	317.91	313.30	316.74	379,753
15 Sep 21	316.97000 +6.37	317.66	309.27	310.66	551,616
14 Sep 21	310.60001 +1.26	314.32	310.00	310.89	361,605
13 Sep 21	309.34000 -4.32	314.90	306.09	314.74	477,770
10 Sep 21	313.66000 -2.21	317.39	311.89	316.51	505,270
09 Sep 21	315.87000 +3.29	318.30	312.11	312.46	532,500
08 Sep 21	312.57999 +0.80	314.51	309.70	311.49	391,985
07 Sep 21	311.78000 -1.57	313.69	307.07	313.48	583,226
03 Sep 21	313.35001 +1.55	317.43	308.50	310.46	368,838
02 Sep 21	311.79999 +2.49	312.44	309.08	310.98	422,853
01 Sep 21	309.31000 +0.57	310.73	306.60	308.57	511,055
31 Aug 21	308.73999 +1.53	309.92	305.06	306.67	731,114
30 Aug 21	307.20999 -0.59	309.36	305.59	307.39	347,466
27 Aug 21	307.79999 +1.80	309.92	305.34	307.20	441,325
26 Aug 21	306.00000 -1.19	308.47	305.06	307.60	414,159
25 Aug 21	307.19000 +6.22	307.85	300.27	301.00	468,491
24 Aug 21	300.97000 -1.42	304.65	300.62	302.35	446,018
23 Aug 21	302.39001 -0.01	306.46	301.64	304.77	648,063
20 Aug 21	302.39999 -0.26	304.01	300.43	304.01	490,972
19 Aug 21	302.66000 +0.46	303.06	297.24	299.51	676,854
18 Aug 21	302.20001 -7.63	312.77	301.65	309.13	800,356
17 Aug 21	309.82999 +1.21	310.33	305.64	307.66	741,219
16 Aug 21	308.62000 +3.75	308.88	301.24	304.24	456,193
13 Aug 21	304.87000 +0.78	305.65	301.33	301.74	502,638
12 Aug 21	304.09000 +8.64	304.84	294.38	294.76	827,969
11 Aug 21	295.45001 +3.89	296.79	291.57	292.09	597,177
10 Aug 21	291.56000 +2.01	293.27	288.15	289.48	358,881
09 Aug 21	289.54999 -3.33	292.00	286.56	292.00	452,420
06 Aug 21	292.88000 -2.35	296.96	288.04	296.96	675,056
05 Aug 21	295.23001 +5.35	296.42	289.67	291.78	887,676
04 Aug 21	289.88000 -3.79	299.49	289.55	295.28	964,280
03 Aug 21	293.67001 +28.70	294.52	270.48	271.88	1,501,571
02 Aug 21	264.97000 +0.24	267.58	264.08	265.97	864,704
30 Jul 21	264.73001 +1.51	265.28	261.75	262.63	443,527
29 Jul 21	263.22000 +1.12	265.19	261.23	262.97	379,224
28 Jul 21	262.10001 -2.64	265.35	261.91	265.06	274,985
27 Jul 21	264.73999 +1.54	264.75	260.13	262.34	344,080
26 Jul 21	263.20001 +2.59	263.61	258.99	260.25	545,030
23 Jul 21	260.60999 +3.52	261.46	258.60	258.90	409,141
22 Jul 21	257.09000 +0.51	257.84	253.31	256.85	589,361
21 Jul 21	256.57999 +0.90	258.27	254.88	256.49	489,001
20 Jul 21	255.67999 +1.81	256.45	253.55	254.77	755,334
19 Jul 21	253.87000 +0.51	254.09	247.41	249.57	1,106,947
16 Jul 21	253.36000 -0.62	255.99	252.08	255.04	332,318
15 Jul 21	253.98000 -0.37	255.21	251.73	253.48	441,806
14 Jul 21	254.35001 -1.32	256.77	253.54	256.77	350,962
13 Jul 21	255.67000 -0.97	257.32	255.64	256.02	420,314
12 Jul 21	256.64001 -0.23	257.54	255.08	256.07	414,589
09 Jul 21	256.87000 +2.64	257.29	253.86	256.78	480,402
08 Jul 21	254.23000 -2.80	257.11	251.26	252.53	470,669
07 Jul 21	257.03000 +2.65	258.31	254.20	255.12	656,811
06 Jul 21	254.38000 +0.69	254.97	250.96	253.69	614,593
02 Jul 21	253.69000 +5.26	255.31	248.32	248.32	1,151,243
01 Jul 21	248.42999 +6.23	249.00	242.87	243.00	684,930
30 Jun 21	242.20000 -0.99	242.94	239.68	241.86	532,614
29 Jun 21	243.19000 +2.82	243.94	241.27	242.16	460,015
28 Jun 21	240.37000 -1.58	243.70	238.78	242.20	475,473
25 Jun 21	241.95000 +3.68	242.57	237.81	238.29	814,579
24 Jun 21	238.27000 +0.00	240.45	237.09	240.11	708,352
23 Jun 21	238.27000 -1.49	240.51	238.23	240.05	404,024
22 Jun 21	239.75999 +0.89	240.87	235.63	238.79	636,368
21 Jun 21	238.87000 +5.87	239.91	233.38	234.36	767,124
18 Jun 21	233.00000 -0.87	235.15	231.58	231.58	1,185,592
17 Jun 21	233.87000 +0.12	235.12	230.79	233.84	551,149
16 Jun 21	233.75000 -1.05	234.51	230.55	234.07	662,664
15 Jun 21	234.80000 +5.18	234.84	228.20	230.07	798,163
14 Jun 21	229.62000 -3.37	233.58	228.88	232.44	1,039,610
11 Jun 21	232.99001 +2.01	234.13	231.51	231.55	513,936
10 Jun 21	230.98000 +0.69	232.23	228.49	230.48	744,164
09 Jun 21	230.28999 -1.82	232.87	230.19	231.67	538,300
08 Jun 21	232.11000 +1.01	234.08	229.66	231.71	836,857
07 Jun 21	231.10001 -3.31	235.04	228.58	234.34	796,004
04 Jun 21	234.41000 +1.37	236.07	231.42	234.82	817,076
03 Jun 21	233.03999 -0.96	234.99	231.96	232.83	474,295
02 Jun 21	234.00000 +0.99	235.44	232.08	233.95	944,310
01 Jun 21	233.00999 +1.17	234.24	231.34	232.71	829,532
28 May 21	231.84000 -1.27	234.02	230.94	234.02	575,530
27 May 21	233.11000 +0.96	234.38	231.15	231.74	908,100
26 May 21	232.14999 +0.42	233.28	230.07	232.96	538,483
25 May 21	231.73000 -0.98	234.25	230.64	234.08	496,576
24 May 21	232.71001 +0.76	234.21	231.85	232.49	435,671
21 May 21	231.95000 +0.08	235.12	231.30	231.97	571,387
20 May 21	231.87000 +4.74	233.87	226.89	227.71	567,352
19 May 21	227.13000 +1.59	227.16	221.50	223.32	667,022
18 May 21	225.53999 -3.16	229.52	225.19	229.52	816,122
17 May 21	228.70000 -2.40	230.11	227.43	228.95	365,125
14 May 21	231.10001 +1.50	232.79	230.32	230.98	385,315
13 May 21	229.60001 +6.59	230.07	224.14	224.45	587,964
12 May 21	223.00999 -2.30	227.21	222.82	225.16	452,868
11 May 21	225.31000 -5.85	229.94	224.22	228.71	1,088,511
10 May 21	231.16000 -2.84	235.54	231.16	232.65	634,358
07 May 21	234.00000 +2.57	234.33	230.54	231.48	675,165
06 May 21	231.42999 +0.49	232.76	227.17	231.00	646,448
05 May 21	230.94000 +5.45	233.97	220.75	228.24	1,247,246
04 May 21	225.49001 +28.08	239.09	219.30	232.97	2,727,175
03 May 21	197.41000 +1.53	198.35	196.04	197.21	472,637
30 Apr 21	195.88000 -2.12	197.80	195.53	196.29	433,204
29 Apr 21	198.00000 +0.53	198.86	197.15	198.47	368,186
28 Apr 21	197.47000 -0.66	199.48	197.27	198.53	372,776
27 Apr 21	198.13000 +0.50	198.48	196.75	197.74	386,352
26 Apr 21	197.63000 -1.79	199.97	197.14	199.49	528,720
23 Apr 21	199.42000 +3.82	200.37	196.20	196.20	603,489
22 Apr 21	195.60001 +2.18	197.00	192.85	193.51	535,769
21 Apr 21	193.42000 +1.99	194.33	191.48	191.48	529,402
20 Apr 21	191.42999 -0.51	192.81	189.45	191.27	638,438
19 Apr 21	191.94000 -0.04	192.63	190.90	191.46	365,355
16 Apr 21	191.98000 +1.38	192.89	191.02	191.02	527,725
15 Apr 21	190.60001 +1.99	191.21	189.07	189.57	332,581
14 Apr 21	188.61000 -0.46	191.51	188.16	189.37	471,780
13 Apr 21	189.07001 +0.62	189.95	187.61	187.99	622,962
12 Apr 21	188.45000 +0.26	190.28	187.03	187.74	658,817
09 Apr 21	188.19000 +1.59	188.24	185.95	186.76	979,867
08 Apr 21	186.60001 -0.50	189.17	186.39	187.44	678,285
07 Apr 21	187.10001 -2.18	191.35	185.27	189.55	2,214,216
06 Apr 21	189.28000 -0.61	190.31	188.16	189.18	1,013,968
05 Apr 21	189.89000 +2.62	191.64	187.92	188.11	581,458
01 Apr 21	187.27000 +4.72	188.11	183.48	184.10	740,402
31 Mar 21	182.55000 +0.82	183.37	181.30	181.30	750,840
30 Mar 21	181.73000 +0.04	182.35	181.44	181.81	833,594
29 Mar 21	181.69000 -4.15	185.99	181.15	184.95	663,471
26 Mar 21	185.84000 +4.04	185.93	182.36	183.44	1,135,864
25 Mar 21	181.80000 +0.70	182.54	179.59	181.55	885,844
24 Mar 21	181.10001 -0.52	184.48	180.79	182.34	691,404
23 Mar 21	181.62000 -1.42	183.57	180.73	182.75	477,659
22 Mar 21	183.03999 +0.19	184.32	182.62	183.08	410,636
19 Mar 21	182.85001 -0.25	184.23	181.72	182.53	772,537
18 Mar 21	183.10001 -1.40	186.41	182.61	183.44	631,755
17 Mar 21	184.50000 -2.91	187.64	182.76	187.35	511,105
16 Mar 21	187.41000 +1.69	187.72	184.43	185.73	395,248
15 Mar 21	185.72000 -1.10	186.64	185.00	185.76	419,176
12 Mar 21	186.82001 +0.59	186.94	185.47	186.11	417,564
11 Mar 21	186.23000 +2.20	188.00	184.98	185.30	388,541
10 Mar 21	184.03000 +0.42	186.00	183.59	183.59	402,697
09 Mar 21	183.61000 -2.99	188.99	183.14	187.51	700,734
08 Mar 21	186.60001 +3.13	189.73	185.16	185.68	546,162
05 Mar 21	183.47000 +5.70	184.19	175.18	180.37	441,444
04 Mar 21	177.77000 -4.86	182.64	176.25	182.06	580,576
03 Mar 21	182.63000 -0.64	185.04	180.58	182.40	399,011
02 Mar 21	183.27000 -0.92	184.34	180.56	183.36	555,448
01 Mar 21	184.19000 +5.15	184.60	181.12	181.12	572,324
26 Feb 21	179.03999 +1.18	181.92	177.59	179.03	509,424
25 Feb 21	177.86000 -5.30	184.75	176.86	183.08	506,515
24 Feb 21	183.16000 +0.24	184.78	181.39	182.05	778,852
23 Feb 21	182.92000 -1.56	185.01	180.25	183.91	391,992
22 Feb 21	184.48000 +0.53	185.34	180.70	181.35	369,869
19 Feb 21	183.95000 +3.16	185.09	180.78	182.03	480,081
18 Feb 21	180.78999 +2.55	182.21	176.07	176.37	358,669
17 Feb 21	178.24001 -0.53	180.40	176.77	177.88	375,751
16 Feb 21	178.77000 -4.16	183.55	176.37	182.37	871,804
12 Feb 21	182.92999 +1.40	183.86	180.81	180.94	983,362
11 Feb 21	181.53000 +0.89	182.63	178.34	180.83	798,334
10 Feb 21	180.64000 -3.08	183.60	178.91	183.44	530,443
09 Feb 21	183.72000 +15.61	191.66	181.78	183.61	924,569
08 Feb 21	168.11000 +3.61	168.81	165.01	165.88	726,137
05 Feb 21	164.50000 +1.43	165.49	162.57	164.03	513,688
04 Feb 21	163.07001 +3.62	163.10	158.88	158.88	390,591
03 Feb 21	159.45000 +3.90	160.59	155.32	155.66	404,485
02 Feb 21	155.55000 +1.54	156.92	154.24	155.19	480,924
01 Feb 21	154.00999 +2.10	155.42	152.15	153.75	347,640
29 Jan 21	151.91000 -5.28	156.28	151.18	156.28	586,553
28 Jan 21	157.19000 +5.61	158.21	153.00	153.67	454,834
27 Jan 21	151.58000 -5.51	155.33	149.74	154.16	549,006
26 Jan 21	157.09000 -2.43	160.31	156.13	160.31	237,387
25 Jan 21	159.52000 -0.89	160.87	155.12	159.00	341,877
22 Jan 21	160.41000 -0.95	161.08	159.03	160.36	495,206
21 Jan 21	161.36000 -0.22	161.99	158.38	161.02	339,542
20 Jan 21	161.58000 +2.14	162.03	158.48	160.40	431,787
19 Jan 21	159.44000 -0.97	162.24	159.40	161.47	303,424
15 Jan 21	160.41000 -2.47	162.55	159.81	161.26	362,205
14 Jan 21	162.88000 -2.35	165.92	162.53	165.85	226,303
13 Jan 21	165.23000 -3.35	168.87	163.92	168.87	470,080
12 Jan 21	168.58000 +1.40	169.77	167.35	167.35	583,094
11 Jan 21	167.17999 -1.92	167.90	165.90	166.34	316,592
08 Jan 21	169.10001 +2.90	169.30	166.21	166.21	379,599
07 Jan 21	166.20000 +2.41	166.82	164.35	165.22	400,449
06 Jan 21	163.78999 +4.08	166.42	160.90	160.90	566,293
05 Jan 21	159.71001 +1.64	160.48	157.26	158.20	298,226
04 Jan 21	158.07001 -2.12	160.66	155.32	159.89	439,755
31 Dec 20	160.19000 +1.64	160.43	157.80	158.54	282,869
30 Dec 20	158.55000 +0.17	159.78	158.38	158.63	202,368
29 Dec 20	158.38000 -0.83	160.59	157.85	160.59	171,572
28 Dec 20	159.21001 +0.58	160.77	158.93	160.00	206,540
24 Dec 20	158.63000 +1.59	159.36	157.41	158.00	150,930
23 Dec 20	157.03999 +0.61	159.09	156.46	156.46	307,969
22 Dec 20	156.42999 -0.07	157.43	154.61	155.84	254,358
21 Dec 20	156.50000 -1.44	157.10	152.68	155.99	367,140
18 Dec 20	157.94000 +0.89	158.37	154.70	157.20	966,705
17 Dec 20	157.05000 -0.26	159.15	156.66	158.70	351,297
16 Dec 20	157.31000 -0.50	158.51	156.04	158.10	307,505
15 Dec 20	157.81000 +3.22	157.93	154.77	155.62	304,951
14 Dec 20	154.59000 -0.18	156.79	154.52	155.48	319,460
11 Dec 20	154.77000 -1.24	156.87	153.26	154.88	330,866
10 Dec 20	156.00999 +1.43	156.32	151.76	153.47	362,404
09 Dec 20	154.58000 +0.96	156.35	153.93	154.25	373,119
08 Dec 20	153.62000 -1.92	156.54	153.14	154.90	294,982
07 Dec 20	155.53999 +0.62	156.55	153.62	154.12	357,124
04 Dec 20	154.92000 +2.22	156.70	153.09	153.20	290,297
03 Dec 20	152.70000 -1.40	155.27	152.35	153.26	306,857
02 Dec 20	154.10001 +0.15	154.68	152.91	153.70	255,096
01 Dec 20	153.95000 +1.95	155.60	152.60	152.97	430,207
30 Nov 20	152.00000 -0.55	153.71	150.37	152.26	556,993
27 Nov 20	152.55000 -1.32	154.59	152.41	154.25	153,806
25 Nov 20	153.87000 -0.81	154.72	153.26	154.35	200,820
24 Nov 20	154.67999 +2.07	156.29	153.43	154.35	482,874
23 Nov 20	152.61000 +0.05	154.03	151.93	153.00	253,883
20 Nov 20	152.56000 +0.29	153.57	151.65	153.30	351,008
19 Nov 20	152.27000 -1.75	154.16	151.19	153.18	359,894
18 Nov 20	154.02000 -4.69	159.26	154.02	158.80	365,578
17 Nov 20	158.71001 -0.31	159.21	157.45	158.07	452,549
16 Nov 20	159.02000 +1.04	160.88	157.78	160.10	419,274
13 Nov 20	157.98000 +4.98	159.00	154.43	154.43	440,134
12 Nov 20	153.00000 -3.80	156.11	151.96	155.66	264,537
11 Nov 20	156.80000 -0.64	158.64	155.94	157.14	320,493
10 Nov 20	157.44000 +1.59	159.94	154.41	156.36	638,845
09 Nov 20	155.85001 +7.87	162.94	155.65	156.69	966,987
06 Nov 20	147.98000 +1.73	148.99	144.37	145.40	497,326
05 Nov 20	146.25000 +3.99	146.47	143.72	144.15	558,813
04 Nov 20	142.25999 +1.46	144.87	139.20	141.60	767,530
03 Nov 20	140.80000 +15.78	143.44	137.49	137.69	1,163,034
02 Nov 20	125.02000 +4.92	125.89	121.26	121.44	591,093
30 Oct 20	120.10000 +1.82	120.35	117.13	117.68	580,891
29 Oct 20	118.28000 +0.83	119.31	115.86	116.68	265,316
28 Oct 20	117.45000 -4.49	120.23	116.56	119.30	517,601
27 Oct 20	121.94000 -2.09	124.64	121.77	123.90	277,507
26 Oct 20	124.03000 -4.10	126.50	122.00	126.50	346,747
23 Oct 20	128.13000 +0.61	128.77	126.67	128.72	203,280
22 Oct 20	127.52000 -0.36	128.30	125.36	127.47	216,037
21 Oct 20	127.88000 +2.44	128.72	125.36	125.36	371,121
20 Oct 20	125.44000 +1.10	126.87	124.33	125.18	400,341
19 Oct 20	124.34000 -5.73	131.52	123.63	130.74	499,856
16 Oct 20	130.07001 +0.48	131.71	129.12	130.27	465,812
15 Oct 20	129.59000 +4.82	130.37	123.22	123.22	741,404
14 Oct 20	124.77000 -3.23	129.88	124.59	128.00	558,241
13 Oct 20	128.00000 +1.19	128.82	125.52	125.99	1,005,153
12 Oct 20	126.81000 +0.41	127.89	125.06	127.20	406,754
09 Oct 20	126.40000 -0.43	128.57	126.00	128.12	653,702
08 Oct 20	126.83000 +1.21	128.60	126.45	126.97	552,971
07 Oct 20	125.62000 +1.41	126.00	123.86	124.50	482,043
06 Oct 20	124.21000 -1.77	127.96	123.66	126.43	396,581
05 Oct 20	125.98000 +0.64	126.95	125.33	126.74	300,779
02 Oct 20	125.34000 -0.38	126.44	123.26	123.82	295,579
01 Oct 20	125.72000 +0.77	127.28	124.63	125.84	302,900
30 Sep 20	124.95000 -0.28	127.22	124.59	125.92	366,452
29 Sep 20	125.23000 -1.30	127.92	125.11	126.39	293,804
28 Sep 20	126.53000 +0.88	127.96	126.33	127.52	325,198
25 Sep 20	125.65000 +2.59	125.74	121.16	122.51	350,091
24 Sep 20	123.06000 -0.94	124.59	121.80	123.42	358,616
23 Sep 20	124.00000 -2.71	128.18	123.90	126.74	344,841
22 Sep 20	126.71000 +0.30	127.14	123.72	126.30	407,322
21 Sep 20	126.41000 -4.72	129.56	125.13	128.83	367,865
18 Sep 20	131.13000 -1.19	133.47	129.90	132.24	544,013
17 Sep 20	132.32001 -0.65	133.99	130.56	131.95	323,394
16 Sep 20	132.97000 -1.22	136.09	132.28	135.00	399,010
15 Sep 20	134.19000 +1.63	134.58	132.48	132.98	307,031
14 Sep 20	132.56000 +5.92	132.65	127.84	127.84	473,337
11 Sep 20	126.64000 -1.28	128.27	125.57	128.27	257,811
10 Sep 20	127.92000 -3.36	132.55	127.80	131.45	328,188
09 Sep 20	131.28000 +2.68	132.70	128.52	129.59	357,368
08 Sep 20	128.60001 -2.58	129.98	127.72	129.06	322,692
04 Sep 20	131.17999 -0.40	132.88	128.94	132.30	429,940
03 Sep 20	131.58000 -2.42	133.93	130.50	133.50	494,088
02 Sep 20	134.00000 +3.94	134.33	130.12	130.45	248,104
01 Sep 20	130.06000 +0.24	130.31	128.66	129.36	264,714
31 Aug 20	129.82001 -1.66	131.48	129.49	131.48	278,387
28 Aug 20	131.48000 +0.76	131.54	129.61	130.80	300,132
27 Aug 20	130.72000 -0.79	132.79	129.80	131.68	194,374
26 Aug 20	131.50999 -0.55	132.10	129.96	132.10	251,554
25 Aug 20	132.06000 +0.41	134.26	130.50	132.50	365,746
24 Aug 20	131.64999 +3.51	132.40	128.73	129.01	473,783
21 Aug 20	128.14000 +0.38	128.30	126.65	127.64	275,599
20 Aug 20	127.76000 +0.14	128.93	127.07	127.51	298,936
19 Aug 20	127.62000 -0.02	128.22	126.62	128.08	310,851
18 Aug 20	127.64000 -0.38	128.41	127.18	128.09	251,178
17 Aug 20	128.02000 -1.47	129.95	127.81	129.73	352,081
14 Aug 20	129.49001 -1.64	131.01	128.94	130.21	157,456
13 Aug 20	131.13000 +0.34	132.66	130.30	130.30	202,958
12 Aug 20	130.78999 -0.79	132.63	130.46	132.19	462,527
11 Aug 20	131.58000 -1.05	134.40	131.24	133.10	398,873
10 Aug 20	132.63000 +1.09	132.72	131.04	131.45	331,726
07 Aug 20	131.53999 +0.88	131.60	128.74	129.50	454,992
06 Aug 20	130.66000 +1.27	131.66	128.82	129.40	374,167
05 Aug 20	129.39000 +3.09	131.24	127.59	127.79	491,985
04 Aug 20	126.30000 +0.64	132.48	125.21	130.88	1,155,495
03 Aug 20	125.66000 +1.02	126.74	123.87	125.77	897,868
31 Jul 20	124.64000 -0.96	126.19	123.79	125.51	578,162
30 Jul 20	125.60000 -1.14	125.78	123.23	125.11	258,393
29 Jul 20	126.74000 +2.89	127.02	124.23	124.24	236,941
28 Jul 20	123.85000 -1.52	125.74	123.65	124.75	294,617
27 Jul 20	125.37000 +0.68	125.99	123.45	124.60	317,759
24 Jul 20	124.69000 -1.18	126.06	123.79	125.77	378,687
23 Jul 20	125.87000 +1.20	127.36	124.20	124.20	578,685
22 Jul 20	124.67000 +1.29	124.76	123.00	123.00	194,228
21 Jul 20	123.38000 +0.01	125.70	122.99	124.63	245,224
20 Jul 20	123.37000 +0.28	123.68	121.79	122.64	386,640
17 Jul 20	123.09000 -1.42	125.02	122.55	125.02	472,200
16 Jul 20	124.51000 -2.23	126.68	123.94	126.13	345,400
15 Jul 20	126.74000 +6.85	126.86	122.14	122.16	498,700
14 Jul 20	119.89000 +0.38	120.06	117.38	119.12	601,200
13 Jul 20	119.51000 +0.57	122.01	119.16	120.18	477,000
10 Jul 20	118.94000 +0.78	119.10	117.09	117.73	315,400
09 Jul 20	118.16000 -3.68	121.55	116.51	120.77	369,200
08 Jul 20	121.84000 +0.83	122.93	120.51	121.35	438,800
07 Jul 20	121.01000 -1.52	122.97	120.92	121.59	816,000
06 Jul 20	122.53000 +2.20	123.43	121.71	122.39	565,400
02 Jul 20	120.33000 +0.30	122.82	119.74	121.69	328,000
01 Jul 20	120.03000 -1.30	122.50	119.57	121.12	362,500
30 Jun 20	121.33000 +2.07	122.02	118.08	118.64	474,500
29 Jun 20	119.26000 +1.41	120.58	117.19	118.45	403,600
26 Jun 20	117.85000 -1.34	118.84	115.84	118.35	1,404,491
25 Jun 20	119.19000 +3.53	119.43	115.47	115.59	668,129
24 Jun 20	115.66000 -6.48	121.20	114.82	120.22	532,905
23 Jun 20	122.14000 +0.05	123.94	121.47	123.94	433,997
22 Jun 20	122.09000 +2.06	122.21	118.15	119.78	505,375
19 Jun 20	120.03000 -1.84	125.27	119.13	125.27	751,753
18 Jun 20	121.87000 +0.71	122.50	119.08	119.90	460,377
17 Jun 20	121.16000 -0.92	123.50	120.53	123.50	533,509
16 Jun 20	122.08000 +1.40	125.79	121.61	124.74	582,363
15 Jun 20	120.68000 +1.95	120.93	114.36	115.66	801,010
12 Jun 20	118.73000 +1.93	121.28	116.40	120.55	800,224
11 Jun 20	116.80000 -10.23	123.42	116.50	123.40	686,259
10 Jun 20	127.03000 -4.21	130.79	126.58	130.64	724,816
09 Jun 20	131.24001 -6.45	136.36	130.82	136.36	439,833
08 Jun 20	137.69000 +2.69	138.71	135.41	136.51	627,309
05 Jun 20	135.00000 +4.42	137.01	132.96	134.21	459,807
04 Jun 20	130.58000 -1.51	132.60	129.28	131.39	442,000
03 Jun 20	132.09000 +5.34	132.91	127.73	128.18	578,430
02 Jun 20	126.75000 +4.51	126.77	122.30	123.63	468,951
01 Jun 20	122.24000 +0.54	123.10	120.39	120.57	545,484
29 May 20	121.70000 -0.05	123.02	119.44	121.09	506,306
28 May 20	121.75000 -1.13	124.21	121.59	123.88	344,643
27 May 20	122.88000 +1.78	123.72	120.34	122.77	357,371
26 May 20	121.10000 +3.49	124.79	119.87	119.87	437,217
22 May 20	117.61000 +1.34	118.36	114.43	116.98	440,759
21 May 20	116.27000 -1.94	120.67	116.08	118.21	349,366
20 May 20	118.21000 +2.81	119.27	116.79	117.27	403,767
19 May 20	115.40000 -3.40	119.44	115.27	118.24	587,489
18 May 20	118.80000 +7.27	119.57	114.55	114.55	490,231
15 May 20	111.53000 +0.89	111.89	108.50	109.29	359,788
14 May 20	110.64000 +0.72	111.26	106.60	108.31	499,999
13 May 20	109.92000 -6.19	115.11	106.57	115.11	864,908
12 May 20	116.11000 -2.87	119.31	116.10	119.13	651,365
11 May 20	118.98000 -3.60	122.10	117.94	122.10	653,907
08 May 20	122.58000 -1.23	126.48	120.23	125.81	795,807
07 May 20	123.81000 +8.79	129.71	120.56	120.85	1,004,319
06 May 20	115.02000 -0.97	117.02	113.57	116.54	656,090
05 May 20	115.99000 -0.31	119.32	115.71	117.99	464,142
04 May 20	116.30000 +1.38	116.42	112.11	113.91	442,625
01 May 20	114.92000 -3.89	117.52	114.01	117.10	656,610
30 Apr 20	118.81000 -2.45	120.13	117.90	119.21	663,882
29 Apr 20	121.26000 +6.51	121.70	116.91	117.62	603,299
28 Apr 20	114.75000 +0.80	117.97	112.99	116.07	623,072
27 Apr 20	113.95000 +4.19	114.46	110.35	110.99	449,291
24 Apr 20	109.76000 +2.18	110.88	107.29	108.14	827,921
23 Apr 20	107.58000 +2.32	109.11	105.04	106.13	392,570
22 Apr 20	105.26000 +3.68	105.77	102.19	104.05	355,568
21 Apr 20	101.58000 -2.59	103.35	101.08	101.63	1,142,556
20 Apr 20	104.17000 -1.79	106.24	103.25	104.77	404,813
17 Apr 20	105.96000 +6.85	106.81	101.01	101.81	534,334
16 Apr 20	99.11000 -3.49	103.17	97.56	103.14	451,705
15 Apr 20	102.60000 -3.37	104.51	100.85	103.62	408,091
14 Apr 20	105.97000 +0.19	108.70	105.68	108.03	595,762
13 Apr 20	105.78000 -1.11	106.72	102.87	106.15	339,821
09 Apr 20	106.89000 +1.92	108.40	104.80	105.87	643,430
08 Apr 20	104.97000 +3.81	106.83	102.19	102.44	566,006
07 Apr 20	101.16000 +1.30	105.43	100.77	104.00	958,280
06 Apr 20	99.86000 +8.04	100.94	95.24	95.78	1,222,315
03 Apr 20	91.82000 -2.28	94.29	88.81	93.79	806,288
02 Apr 20	94.10000 +0.81	94.92	90.18	91.88	1,204,463
01 Apr 20	93.29000 -6.28	96.21	92.49	95.52	781,099
31 Mar 20	99.57000 -8.24	109.15	99.04	107.00	1,763,599
30 Mar 20	107.81000 +3.02	109.35	102.14	104.79	1,255,903
27 Mar 20	104.79000 -0.33	108.25	100.84	101.46	1,725,587
26 Mar 20	105.12000 +14.81	105.60	88.82	90.68	2,848,054
25 Mar 20	90.31000 -1.35	94.97	84.82	90.79	1,763,020
24 Mar 20	91.66000 +6.64	93.03	87.63	88.88	821,532
23 Mar 20	85.02000 +1.78	85.99	77.28	83.11	1,139,785
20 Mar 20	83.24000 -9.71	94.38	82.38	94.38	1,417,052
19 Mar 20	92.95000 +9.57	94.00	82.63	83.00	1,010,982
18 Mar 20	83.38000 -6.63	90.24	76.91	84.12	1,332,849
17 Mar 20	90.01000 -2.74	97.30	82.86	94.86	1,277,139
16 Mar 20	92.75000 -13.56	103.55	90.95	91.23	1,447,301
13 Mar 20	106.31000 +3.97	108.18	98.71	106.56	1,578,059
12 Mar 20	102.34000 -4.84	103.50	96.27	99.06	2,323,717
11 Mar 20	107.18000 -6.93	112.28	106.00	111.18	1,751,962
10 Mar 20	114.11000 +3.99	114.18	107.41	110.40	1,808,289
09 Mar 20	110.12000 -10.04	114.38	109.99	113.50	1,932,363
06 Mar 20	120.16000 -5.42	123.27	117.30	122.09	1,125,872
05 Mar 20	125.58000 -0.44	126.49	123.01	123.39	1,887,107
04 Mar 20	126.02000 +0.18	127.61	124.06	127.28	1,938,323
03 Mar 20	125.84000 -3.96	132.91	125.49	130.41	1,429,814
02 Mar 20	129.80000 +0.41	131.63	126.12	130.23	2,230,982
28 Feb 20	129.39000 -1.90	131.53	126.90	128.38	1,424,150
27 Feb 20	131.28999 -7.35	138.17	131.11	136.08	979,414
26 Feb 20	138.64000 -2.46	143.08	138.09	141.62	732,313
25 Feb 20	141.10001 -8.08	150.49	140.62	149.50	731,243
24 Feb 20	149.17999 -6.28	153.45	149.15	150.02	629,894
21 Feb 20	155.46001 +0.51	155.57	153.26	154.20	466,560
20 Feb 20	154.95000 +1.25	155.88	153.28	153.89	500,162
19 Feb 20	153.70000 +1.04	154.89	152.96	153.20	411,602
18 Feb 20	152.66000 +0.25	153.35	151.72	152.53	594,544
14 Feb 20	152.41000 +1.53	152.55	151.28	151.41	475,731
13 Feb 20	150.88000 -0.67	152.67	150.69	150.97	699,822
12 Feb 20	151.55000 -0.53	154.07	151.50	153.33	1,430,384
11 Feb 20	152.08000 +2.91	152.67	149.40	149.61	1,023,461
10 Feb 20	149.17000 -3.41	152.71	148.25	152.31	1,715,271
07 Feb 20	152.58000 -1.71	154.66	151.65	154.19	565,107
06 Feb 20	154.28999 -0.02	156.27	153.71	155.06	794,693
05 Feb 20	154.31000 +0.31	155.68	153.80	154.00	1,664,717
04 Feb 20	154.00000 -9.85	159.64	153.55	155.52	2,092,695
03 Feb 20	163.85001 +3.07	165.26	162.06	162.06	623,284
31 Jan 20	160.78000 -2.47	162.86	159.72	162.86	386,361
30 Jan 20	163.25000 +1.11	163.54	160.47	161.29	250,494
29 Jan 20	162.14000 +0.59	163.61	161.56	162.22	240,525
28 Jan 20	161.55000 +1.92	162.24	160.29	161.04	404,900
27 Jan 20	159.63000 -0.94	160.53	156.01	157.85	310,511
24 Jan 20	160.57001 -0.70	162.72	160.21	162.23	217,379
23 Jan 20	161.27000 +0.34	161.58	159.74	161.02	185,984
22 Jan 20	160.92999 -0.30	162.99	160.77	162.10	474,679
21 Jan 20	161.23000 +0.06	162.76	160.25	160.25	413,177
17 Jan 20	161.17000 +0.25	162.54	160.69	161.21	369,168
16 Jan 20	160.92000 +2.07	160.92	159.22	159.71	631,793
15 Jan 20	158.85001 -0.02	161.14	158.71	159.88	438,186
14 Jan 20	158.87000 -2.06	162.08	158.73	160.81	257,667
13 Jan 20	160.92999 +1.54	161.27	157.60	159.48	330,503
10 Jan 20	159.39000 -1.77	161.76	158.90	161.15	335,736
09 Jan 20	161.16000 +2.51	161.24	158.80	159.56	382,016
08 Jan 20	158.64999 +2.07	159.13	156.30	156.61	556,100
07 Jan 20	156.58000 -2.28	158.91	156.46	158.28	477,271
06 Jan 20	158.86000 +2.88	158.89	155.24	155.33	473,015
03 Jan 20	155.98000 -0.06	156.50	153.24	153.70	447,882
02 Jan 20	156.03999 +1.94	156.04	154.48	154.48	769,087
31 Dec 19	154.10001 +1.33	154.69	152.50	152.50	563,854
30 Dec 19	152.77000 -1.05	153.99	152.01	153.81	337,321
27 Dec 19	153.82001 -0.21	154.61	153.39	154.50	369,680
26 Dec 19	154.03000 +0.43	154.58	153.21	153.67	216,375
24 Dec 19	153.60001 +0.13	154.20	152.84	154.08	205,608
23 Dec 19	153.47000 +0.42	154.31	152.90	154.08	822,650
20 Dec 19	153.05000 -1.18	155.99	152.85	155.02	1,335,479
19 Dec 19	154.23000 +2.23	154.46	151.88	152.15	571,585
18 Dec 19	152.00000 -1.49	154.20	151.70	154.11	1,355,526
17 Dec 19	153.49001 -4.45	156.70	153.24	156.01	805,182
16 Dec 19	157.94000 +0.27	159.14	157.52	158.35	345,726
13 Dec 19	157.67000 +0.26	158.78	156.44	156.92	344,912
12 Dec 19	157.41000 +0.43	159.51	156.55	156.93	456,340
11 Dec 19	156.98000 +0.29	157.15	155.22	157.15	456,876
10 Dec 19	156.69000 -0.87	158.43	156.57	157.76	263,448
09 Dec 19	157.56000 -2.12	160.10	157.49	159.73	312,807
06 Dec 19	159.67999 +1.21	160.07	159.12	159.50	287,161
05 Dec 19	158.47000 +0.74	159.00	157.79	158.09	355,896
04 Dec 19	157.73000 +0.08	159.95	157.65	157.66	324,995
03 Dec 19	157.64999 +0.03	157.80	155.43	155.48	471,817
02 Dec 19	157.62000 -2.84	160.60	157.51	160.14	436,085
29 Nov 19	160.46001 -0.23	161.21	159.68	160.65	153,323
27 Nov 19	160.69000 -1.51	162.61	160.10	162.12	274,473
26 Nov 19	162.20000 +2.06	162.73	159.73	161.00	447,171
25 Nov 19	160.14000 +3.14	160.18	157.10	157.80	665,702
22 Nov 19	157.00000 -1.06	158.57	156.85	158.32	436,404
21 Nov 19	158.06000 +0.11	158.38	155.81	157.73	580,060
20 Nov 19	157.95000 -2.30	160.30	157.36	159.17	786,400
19 Nov 19	160.25000 +0.30	161.44	159.70	160.68	395,461
18 Nov 19	159.95000 +0.01	160.72	159.27	159.60	314,460
15 Nov 19	159.94000 +1.38	160.20	158.00	159.31	258,252
14 Nov 19	158.56000 -1.96	160.06	156.47	160.06	495,925
13 Nov 19	160.52000 -0.10	161.02	159.73	160.05	324,134
12 Nov 19	160.62000 +0.09	161.62	160.13	160.56	555,522
11 Nov 19	160.53000 +0.17	160.60	158.93	159.09	682,402
08 Nov 19	160.36000 +0.36	160.79	159.55	159.69	340,134
07 Nov 19	160.00000 +1.58	160.46	158.82	158.82	397,962
06 Nov 19	158.42000 +0.69	159.37	156.07	157.33	535,715
05 Nov 19	157.73000 -0.19	158.27	156.69	157.68	471,834
04 Nov 19	157.92000 +1.83	158.30	156.24	156.93	585,997
01 Nov 19	156.09000 +2.01	156.33	153.52	153.75	613,198
31 Oct 19	154.08000 +7.41	154.52	146.67	149.08	632,933
30 Oct 19	146.67000 +1.56	146.77	145.01	145.86	476,346
29 Oct 19	145.11000 -0.99	146.77	144.66	145.85	466,162
28 Oct 19	146.10001 +0.06	148.00	145.38	146.95	260,025
25 Oct 19	146.03999 +1.61	146.75	144.08	144.21	744,610
24 Oct 19	144.42999 +1.59	144.68	143.00	143.47	1,302,642
23 Oct 19	142.84000 -0.14	143.71	141.98	142.80	526,733
22 Oct 19	142.98000 -2.09	146.71	142.95	145.15	496,562
21 Oct 19	145.07001 +0.56	145.68	144.54	145.43	806,641
18 Oct 19	144.50999 -0.26	145.05	143.13	144.70	394,349
17 Oct 19	144.77000 -0.91	146.00	143.78	146.00	385,794
16 Oct 19	145.67999 -0.07	146.12	144.59	145.89	456,297
15 Oct 19	145.75000 +1.78	145.89	143.82	143.97	317,967
14 Oct 19	143.97000 -1.18	145.01	143.48	144.71	453,956
11 Oct 19	145.14999 +2.04	146.32	144.46	144.99	273,406
10 Oct 19	143.11000 +1.28	143.58	141.97	141.97	248,958
09 Oct 19	141.83000 +1.24	142.39	141.18	141.68	232,057
08 Oct 19	140.59000 -1.98	142.57	140.35	141.54	408,678
07 Oct 19	142.57001 -0.68	143.74	141.80	142.33	380,918
04 Oct 19	143.25000 +2.62	143.53	141.16	141.16	257,312
03 Oct 19	140.63000 +1.86	140.74	136.70	138.84	476,588
02 Oct 19	138.77000 -2.09	139.97	137.97	139.75	835,841
01 Oct 19	140.86000 -2.13	144.44	140.71	143.22	600,153
30 Sep 19	142.99001 +0.89	143.30	141.63	142.72	805,216
27 Sep 19	142.10001 -1.79	144.46	140.57	144.46	819,673
26 Sep 19	143.89000 +0.40	144.49	141.80	143.93	579,647
25 Sep 19	143.49001 +0.21	143.88	141.42	143.00	760,067
24 Sep 19	143.28000 +0.64	143.49	141.88	143.43	855,323
23 Sep 19	142.64000 -1.00	143.46	142.07	142.83	1,125,145
20 Sep 19	143.64000 +3.51	143.76	140.41	141.01	1,421,040
19 Sep 19	140.13000 +0.96	140.23	138.66	139.07	514,963
18 Sep 19	139.17000 -0.16	139.96	137.96	139.96	521,747
17 Sep 19	139.33000 +0.66	139.42	137.35	138.93	416,485
16 Sep 19	138.67000 +1.57	139.39	136.04	136.41	640,470
13 Sep 19	137.10001 -0.23	138.44	136.68	137.49	404,308
12 Sep 19	137.33000 +0.56	139.24	137.32	137.97	438,623
11 Sep 19	136.77000 +2.13	136.81	132.91	134.06	299,434
10 Sep 19	134.64000 -2.28	136.57	133.79	136.13	493,668
09 Sep 19	136.92000 -0.27	138.23	136.22	138.22	590,539
06 Sep 19	137.19000 +0.39	138.07	136.59	137.15	241,612
05 Sep 19	136.80000 +1.82	137.71	135.96	136.48	291,235
04 Sep 19	134.98000 +2.52	135.02	133.19	133.93	255,194
03 Sep 19	132.46001 -1.21	133.73	131.58	132.73	325,755
30 Aug 19	133.67000 +1.69	134.18	132.65	133.08	426,984
29 Aug 19	131.98000 +1.26	132.95	131.55	132.09	399,988
28 Aug 19	130.72000 +0.19	131.17	128.88	129.56	247,161
27 Aug 19	130.53000 +1.30	131.37	129.50	130.42	379,272
26 Aug 19	129.23000 -0.20	130.74	128.36	130.44	374,614
23 Aug 19	129.42999 -3.15	132.89	129.01	132.09	479,580
22 Aug 19	132.58000 -0.08	133.42	130.83	133.42	374,686
21 Aug 19	132.66000 +0.59	133.96	132.20	132.96	298,752
20 Aug 19	132.07001 +0.86	132.63	130.53	131.37	583,267
19 Aug 19	131.21001 +1.92	131.70	129.91	131.01	454,520
16 Aug 19	129.28999 +2.80	129.69	127.34	127.74	433,515
15 Aug 19	126.49000 -0.51	128.06	124.77	127.49	411,559
14 Aug 19	127.00000 -1.56	129.52	126.84	127.35	514,329
13 Aug 19	128.56000 +0.08	131.35	127.69	127.80	811,289
12 Aug 19	128.48000 -2.10	129.80	127.60	129.70	311,300
09 Aug 19	130.58000 -1.89	133.11	129.92	131.89	328,796
08 Aug 19	132.47000 +3.13	133.49	130.29	130.56	542,780
07 Aug 19	129.34000 +0.90	130.38	125.86	127.56	606,130
06 Aug 19	128.44000 +0.42	129.63	125.85	128.88	1,038,072
05 Aug 19	128.02000 -7.09	133.30	127.58	133.00	903,020
02 Aug 19	135.11000 -2.30	136.98	134.50	136.91	570,337
01 Aug 19	137.41000 -1.92	140.34	135.65	140.00	790,753
31 Jul 19	139.33000 +1.07	144.19	138.48	138.50	1,282,024
30 Jul 19	138.25999 -32.47	149.19	136.16	148.37	2,995,189
29 Jul 19	170.73000 -0.31	171.77	169.62	171.25	432,475
26 Jul 19	171.03999 +2.90	171.44	168.45	168.97	332,324
25 Jul 19	168.14000 -0.84	168.88	167.54	168.54	284,812
24 Jul 19	168.98000 -0.37	169.66	167.53	169.15	218,637
23 Jul 19	169.35001 +1.63	169.44	167.51	169.00	288,887
22 Jul 19	167.72000 +1.93	168.50	166.20	166.20	349,331
19 Jul 19	165.78999 -2.76	169.92	165.71	169.88	301,256
18 Jul 19	168.55000 +0.13	169.02	167.38	167.99	353,934
17 Jul 19	168.42000 -0.60	170.65	168.25	169.48	229,173
16 Jul 19	169.02000 -1.85	171.12	168.87	171.04	274,243
15 Jul 19	170.87000 +0.63	171.36	169.46	170.47	242,227
12 Jul 19	170.24001 +0.74	170.50	168.85	170.14	167,062
11 Jul 19	169.50000 +1.14	169.91	168.18	168.88	223,903
10 Jul 19	168.36000 +0.78	169.06	168.10	168.31	214,244
09 Jul 19	167.58000 +0.44	168.03	165.96	166.28	321,396
08 Jul 19	167.14000 -1.83	168.60	166.85	168.60	349,909
05 Jul 19	168.97000 +1.13	168.97	165.87	167.09	227,072
03 Jul 19	167.84000 +2.77	168.03	164.66	165.75	281,821
02 Jul 19	165.07001 +1.42	165.14	163.01	163.22	290,958
01 Jul 19	163.64999 +2.71	163.66	161.54	162.79	269,535
28 Jun 19	160.94000 +1.97	161.17	159.10	159.44	727,515
27 Jun 19	158.97000 +0.83	159.78	157.24	158.93	377,641
26 Jun 19	158.14000 -2.85	161.72	158.11	161.38	394,790
25 Jun 19	160.99001 -0.85	162.79	160.37	161.94	338,575
24 Jun 19	161.84000 +0.37	162.66	160.87	161.63	251,150
21 Jun 19	161.47000 +1.05	161.58	158.63	160.19	791,576
20 Jun 19	160.42000 +0.03	162.40	160.22	161.42	288,404
19 Jun 19	160.39000 +0.96	160.77	158.37	159.35	221,708
18 Jun 19	159.42999 +0.40	161.00	159.18	160.01	349,456
17 Jun 19	159.03000 +0.45	160.05	158.64	159.05	170,811
14 Jun 19	158.58000 -0.02	159.29	157.42	158.72	240,861
13 Jun 19	158.60001 +1.32	158.92	157.23	158.00	169,581
12 Jun 19	157.28000 +0.17	158.16	156.97	157.64	185,001
11 Jun 19	157.11000 -1.91	159.49	155.90	159.47	318,956
10 Jun 19	159.02000 +1.54	159.68	156.86	158.27	411,975
07 Jun 19	157.48000 +3.27	158.12	155.39	155.48	308,069
06 Jun 19	154.21001 -0.26	154.84	153.43	154.70	331,114
05 Jun 19	154.47000 +3.13	154.54	151.75	152.11	234,609
04 Jun 19	151.34000 +1.49	151.54	149.22	150.78	427,032
03 Jun 19	149.85001 -1.45	151.56	148.71	151.15	412,311
31 May 19	151.30000 -1.32	152.88	150.61	151.16	306,809
30 May 19	152.62000 +1.06	152.91	151.78	152.07	249,489
29 May 19	151.56000 -0.88	151.99	150.11	151.59	265,670
28 May 19	152.44000 -1.58	155.41	152.43	154.59	447,661
24 May 19	154.02000 +1.30	154.89	153.43	153.83	176,610
23 May 19	152.72000 -2.29	154.40	151.58	154.18	276,435
22 May 19	155.00999 +0.95	155.48	153.14	153.78	196,730
21 May 19	154.06000 +1.61	154.50	153.03	153.78	202,281
20 May 19	152.45000 -1.07	154.55	152.10	152.50	410,436
17 May 19	153.52000 -1.45	155.10	153.29	153.32	264,477
16 May 19	154.97000 +2.40	156.59	152.90	153.09	315,222
15 May 19	152.57001 +1.13	153.86	150.59	150.63	546,414
14 May 19	151.44000 +1.44	152.91	150.25	150.75	408,764
13 May 19	150.00000 -3.86	150.80	148.17	150.50	564,712
10 May 19	153.86000 +0.89	153.88	150.65	152.40	695,244
09 May 19	152.97000 -0.73	153.97	151.71	151.78	502,003
08 May 19	153.70000 -1.49	155.20	152.47	154.43	671,171
07 May 19	155.19000 -6.30	158.57	153.01	158.57	1,192,658
06 May 19	161.49001 +1.51	161.85	157.91	158.12	854,854
03 May 19	159.98000 +2.02	160.81	158.51	159.14	273,461
02 May 19	157.96001 +1.48	158.82	156.21	156.23	322,254
01 May 19	156.48000 -2.49	159.87	156.47	159.48	325,867
30 Apr 19	158.97000 +1.21	159.11	157.21	157.98	375,150
29 Apr 19	157.75999 -1.12	158.85	157.00	158.66	414,476
26 Apr 19	158.88000 +0.84	158.88	157.48	158.48	335,572
25 Apr 19	158.03999 -1.45	159.73	157.18	159.32	301,862
24 Apr 19	159.49001 +0.01	161.00	159.43	160.02	288,817
23 Apr 19	159.48000 +1.38	160.34	157.54	158.28	329,676
22 Apr 19	158.10001 +0.90	158.33	155.97	156.61	218,480
18 Apr 19	157.20000 +0.63	157.29	153.81	156.57	359,612
17 Apr 19	156.57001 -2.19	159.88	156.36	159.59	339,528
16 Apr 19	158.75999 -1.17	161.24	158.46	160.11	288,890
15 Apr 19	159.92999 +0.55	160.45	158.95	159.41	286,050
12 Apr 19	159.38000 +0.94	159.63	157.75	158.54	247,957
11 Apr 19	158.44000 +1.16	158.52	156.32	157.52	268,857
10 Apr 19	157.28000 +0.68	158.33	156.63	156.63	334,981
09 Apr 19	156.60001 +0.04	157.34	155.90	155.90	247,626
08 Apr 19	156.56000 +1.47	156.58	154.22	155.01	360,067
05 Apr 19	155.09000 +1.53	155.90	153.46	153.81	242,045
04 Apr 19	153.56000 +0.32	154.73	152.30	153.24	286,809
03 Apr 19	153.24001 +0.14	154.30	152.74	153.97	562,160
02 Apr 19	153.10001 -1.88	154.92	152.77	154.50	397,733
01 Apr 19	154.98000 +3.30	155.02	152.43	153.09	401,814
29 Mar 19	151.67999 +1.64	151.83	150.27	150.53	566,849
28 Mar 19	150.03999 +1.55	150.13	148.13	149.23	516,697
27 Mar 19	148.49001 +0.45	148.71	146.06	147.91	314,403
26 Mar 19	148.03999 +1.94	148.16	144.70	146.79	348,296
25 Mar 19	146.10001 +0.19	147.05	144.29	145.74	402,234
22 Mar 19	145.91000 -2.48	148.78	145.53	147.94	332,555
21 Mar 19	148.39000 +1.94	149.01	145.74	146.06	294,336
20 Mar 19	146.45000 -0.66	147.57	144.91	147.03	287,102
19 Mar 19	147.11000 -0.10	148.50	146.29	147.49	298,001
18 Mar 19	147.21001 +2.17	147.57	145.00	145.64	523,944
15 Mar 19	145.03999 +0.91	145.76	143.73	144.00	636,682
14 Mar 19	144.13000 -0.80	145.18	143.44	145.05	429,279
13 Mar 19	144.92999 +0.68	145.69	143.33	144.70	407,282
12 Mar 19	144.25000 +0.09	145.48	144.01	144.67	346,635
11 Mar 19	144.16000 +2.91	144.25	141.72	142.07	632,660
08 Mar 19	141.25000 -0.44	141.32	139.50	140.65	361,755
07 Mar 19	141.69000 -1.03	142.81	140.59	142.04	500,421
06 Mar 19	142.72000 -0.78	143.69	142.25	143.38	273,088
05 Mar 19	143.50000 -0.38	144.71	142.97	144.09	293,357
04 Mar 19	143.88000 -1.06	145.84	142.07	145.40	378,419
01 Mar 19	144.94000 +2.64	145.08	142.46	143.23	450,259
28 Feb 19	142.30000 -1.56	143.62	142.21	143.57	430,072
27 Feb 19	143.86000 +0.74	144.00	142.28	142.40	378,523
26 Feb 19	143.12000 +0.79	143.35	141.76	141.99	338,733
25 Feb 19	142.33000 +0.03	143.75	142.00	142.92	371,248
22 Feb 19	142.30000 +0.50	142.87	141.70	142.04	366,051
21 Feb 19	141.80000 +0.70	142.73	140.18	141.29	512,429
20 Feb 19	141.10001 -0.53	142.23	140.56	142.21	382,098
19 Feb 19	141.63000 -1.72	142.65	141.10	142.65	471,285
15 Feb 19	143.35001 +0.79	144.02	141.91	143.46	391,764
14 Feb 19	142.56000 +1.07	142.92	140.70	141.15	350,252
13 Feb 19	141.49001 +0.10	142.72	141.11	142.00	483,164
12 Feb 19	141.39000 +0.76	141.78	139.78	141.27	508,403
11 Feb 19	140.63000 +1.89	141.46	138.73	138.86	720,753
08 Feb 19	138.74001 -0.41	139.22	137.52	138.08	634,487
07 Feb 19	139.14999 -3.86	141.47	137.86	141.32	967,607
06 Feb 19	143.00999 +2.01	143.44	137.00	139.00	2,048,185
05 Feb 19	141.00000 -2.25	141.49	127.07	129.12	3,795,686
04 Feb 19	143.25000 +4.91	143.25	137.99	138.70	1,640,135
01 Feb 19	138.34000 +2.45	139.01	136.05	136.05	727,707
31 Jan 19	135.89000 +1.98	135.97	133.39	133.86	833,476
30 Jan 19	133.91000 +1.94	134.19	131.71	132.46	438,801
29 Jan 19	131.97000 -0.21	132.36	130.18	132.14	392,733
28 Jan 19	132.17999 +0.31	132.39	130.51	131.20	584,044
25 Jan 19	131.87000 +1.50	132.35	131.06	131.41	367,537
24 Jan 19	130.37000 +0.36	131.07	129.66	129.89	319,148
23 Jan 19	130.00999 +0.13	131.91	129.22	131.01	430,055
22 Jan 19	129.88000 +0.14	130.43	128.20	129.25	563,864
18 Jan 19	129.74001 +0.63	130.30	128.29	129.98	751,538
17 Jan 19	129.11000 +0.01	130.12	128.37	128.73	342,661
16 Jan 19	129.10001 +0.10	129.73	128.40	129.06	558,623
15 Jan 19	129.00000 +1.70	129.81	126.87	127.29	375,315
14 Jan 19	127.30000 -1.81	129.31	127.21	127.86	358,129
11 Jan 19	129.11000 +0.87	129.32	126.88	127.89	462,455
10 Jan 19	128.24001 +1.29	128.38	126.21	126.26	487,044
09 Jan 19	126.95000 -1.51	128.79	125.83	128.43	788,798
08 Jan 19	128.46001 +2.12	128.90	127.05	127.06	558,502
07 Jan 19	126.34000 -0.02	127.71	125.04	125.99	992,049
04 Jan 19	126.36000 +3.17	128.08	124.37	125.04	665,032
03 Jan 19	123.19000 -2.66	125.04	122.50	124.40	776,459
02 Jan 19	125.85000 -1.99	126.94	124.87	125.90	560,965
31 Dec 18	127.84000 +2.13	128.12	125.54	126.49	654,876
28 Dec 18	125.71000 +0.16	127.15	124.50	125.78	810,375
27 Dec 18	125.55000 -2.85	127.21	120.89	126.26	1,199,572
26 Dec 18	128.39999 +5.34	128.40	122.38	123.62	612,918
24 Dec 18	123.06000 -3.40	126.78	123.00	125.64	342,651
21 Dec 18	126.46000 -2.65	129.96	126.22	128.19	1,245,456
20 Dec 18	129.11000 -1.60	130.88	126.75	130.20	1,332,109
19 Dec 18	130.71001 -1.89	136.03	129.47	133.24	1,764,808
18 Dec 18	132.60001 -0.74	134.92	132.21	134.56	617,002
17 Dec 18	133.34000 -5.79	138.86	132.71	138.40	838,582
14 Dec 18	139.13000 -5.16	143.34	138.44	143.00	687,531
13 Dec 18	144.28999 -0.49	145.64	142.99	145.64	378,008
12 Dec 18	144.78000 +1.00	146.37	144.40	144.93	312,654
11 Dec 18	143.78000 +0.53	145.42	142.51	145.00	402,848
10 Dec 18	143.25000 -0.65	144.78	141.57	143.79	787,998
07 Dec 18	143.89999 -4.00	149.07	143.02	147.90	680,821
06 Dec 18	147.89999 -2.03	149.37	145.88	147.18	707,543
04 Dec 18	149.92999 -3.84	154.27	149.72	152.71	671,801
03 Dec 18	153.77000 +0.58	155.45	150.72	155.37	752,389
30 Nov 18	153.19000 +0.04	155.07	152.63	153.15	773,380
29 Nov 18	153.14999 -0.57	155.95	151.93	153.41	721,246
28 Nov 18	153.72000 +5.82	153.72	148.72	149.03	814,220
27 Nov 18	147.89999 +0.82	148.08	146.03	146.72	371,380
26 Nov 18	147.08000 +0.95	148.36	146.21	147.56	478,421
23 Nov 18	146.13000 +0.12	147.51	144.31	144.89	218,836
21 Nov 18	146.00999 +2.00	148.02	144.84	145.22	463,618
20 Nov 18	144.00999 -1.33	146.05	142.40	143.34	575,026
19 Nov 18	145.34000 -1.81	147.54	144.21	147.20	489,403
16 Nov 18	147.14999 +1.54	147.89	143.99	144.57	656,653
15 Nov 18	145.61000 +2.76	145.71	141.27	142.52	420,521
14 Nov 18	142.85001 -2.61	147.38	141.41	146.75	409,069
13 Nov 18	145.46001 -0.06	147.03	144.14	145.90	594,411
12 Nov 18	145.52000 -2.12	148.43	145.35	147.09	536,456
09 Nov 18	147.64000 +0.86	148.05	145.93	146.45	595,959
08 Nov 18	146.78000 +1.21	146.91	144.29	144.79	408,572
07 Nov 18	145.57001 +3.36	146.49	143.08	143.08	443,160
06 Nov 18	142.21001 +1.36	142.26	140.44	140.87	480,372
05 Nov 18	140.85001 -1.18	143.43	139.09	142.31	477,931
02 Nov 18	142.03000 +0.15	144.16	140.41	140.56	1,281,503
01 Nov 18	141.88000 -5.64	149.44	139.98	144.58	2,187,737
31 Oct 18	147.52000 +5.29	149.88	144.28	144.28	1,608,734
30 Oct 18	142.23000 +1.37	143.76	140.43	141.19	1,830,614
29 Oct 18	140.86000 -1.78	147.34	139.08	144.40	952,521
26 Oct 18	142.64000 -1.70	144.88	140.47	141.94	504,700
25 Oct 18	144.34000 +2.42	145.21	142.96	142.96	631,284
24 Oct 18	141.92000 -4.46	147.70	141.70	146.12	668,879
23 Oct 18	146.38000 -1.46	146.92	143.89	146.02	1,137,255
22 Oct 18	147.84000 +1.60	148.45	145.29	146.62	592,369
19 Oct 18	146.24001 +1.19	149.31	145.32	145.62	669,053
18 Oct 18	145.05000 -4.26	149.51	143.91	149.15	976,684
17 Oct 18	149.31000 -1.83	151.75	148.73	150.79	784,056
16 Oct 18	151.14000 +4.09	151.92	148.49	148.76	863,328
15 Oct 18	147.05000 -1.74	148.36	146.74	147.99	628,131
12 Oct 18	148.78999 +3.74	149.26	145.50	147.87	964,267
11 Oct 18	145.05000 -1.62	148.54	144.38	146.34	719,431
10 Oct 18	146.67000 -5.87	152.49	146.46	151.98	1,024,782
09 Oct 18	152.53999 -0.67	154.11	151.72	153.18	597,277
08 Oct 18	153.21001 -1.53	154.62	151.03	154.33	779,634
05 Oct 18	154.74001 -1.46	156.87	153.80	155.75	793,893
04 Oct 18	156.20000 -2.44	158.54	155.37	157.90	426,211
03 Oct 18	158.64000 +0.23	159.78	158.18	159.17	393,028
02 Oct 18	158.41000 +0.14	160.14	157.63	157.71	503,402
01 Oct 18	158.27000 -0.23	160.29	157.74	159.51	394,788
28 Sep 18	158.50000 -0.81	160.60	157.13	159.78	856,836
27 Sep 18	159.31000 +0.36	159.59	157.45	158.95	461,890
26 Sep 18	158.95000 -1.05	160.96	158.73	160.09	664,575
25 Sep 18	160.00000 +2.99	161.21	157.60	157.74	737,905
24 Sep 18	157.00999 -1.44	158.41	156.03	158.02	443,571
21 Sep 18	158.45000 +1.54	159.92	156.10	157.27	1,049,788
20 Sep 18	156.91000 +2.86	157.18	153.98	154.95	402,646
19 Sep 18	154.05000 +0.86	154.14	151.46	153.49	677,585
18 Sep 18	153.19000 -0.25	154.22	152.84	153.74	806,618
17 Sep 18	153.44000 -2.78	156.21	153.38	155.98	553,956
14 Sep 18	156.22000 -1.72	158.38	155.90	158.38	750,188
13 Sep 18	157.94000 +1.67	158.10	156.27	156.74	483,107
12 Sep 18	156.27000 +1.24	159.17	154.06	154.91	944,187
11 Sep 18	155.03000 +2.33	155.53	152.28	153.08	533,521
10 Sep 18	152.70000 +0.31	153.16	151.30	152.89	480,530
07 Sep 18	152.39000 -1.21	154.06	152.08	153.21	313,574
06 Sep 18	153.60001 +0.11	154.20	152.03	153.68	383,608
05 Sep 18	153.49001 +1.17	153.98	150.74	152.08	585,322
04 Sep 18	152.32001 +2.56	152.76	148.71	149.76	592,984
31 Aug 18	149.75999 +2.14	149.97	147.70	147.70	394,751
30 Aug 18	147.62000 -1.02	148.43	146.75	148.43	281,728
29 Aug 18	148.64000 +0.42	149.62	148.17	148.45	354,346
28 Aug 18	148.22000 +0.84	148.59	147.26	147.48	385,869
27 Aug 18	147.38000 +2.01	147.46	145.08	145.91	326,466
24 Aug 18	145.37000 +0.11	145.98	144.68	145.59	272,451
23 Aug 18	145.25999 +0.11	145.99	144.39	145.35	278,828
22 Aug 18	145.14999 +1.02	145.34	143.70	144.02	261,475
21 Aug 18	144.13000 -0.79	145.58	143.98	145.05	377,182
20 Aug 18	144.92000 +1.80	145.35	142.75	143.50	574,413
17 Aug 18	143.12000 +1.77	143.31	140.82	141.42	518,624
16 Aug 18	141.35001 +1.63	141.49	139.79	140.44	236,934
15 Aug 18	139.72000 -1.21	141.33	139.19	140.52	329,847
14 Aug 18	140.92999 +1.80	141.33	139.25	139.70	366,299
13 Aug 18	139.13000 -1.19	140.99	139.04	139.94	250,553
10 Aug 18	140.32001 +0.66	141.54	138.99	139.33	830,929
09 Aug 18	139.66000 +1.39	139.98	138.26	138.27	430,893
08 Aug 18	138.27000 -0.49	139.70	138.07	139.16	385,485
07 Aug 18	138.75999 -1.27	140.85	138.35	140.38	665,367
06 Aug 18	140.03000 +1.83	140.35	137.52	138.27	395,416
03 Aug 18	138.20000 +3.39	138.25	134.33	135.01	496,895
02 Aug 18	134.81000 +3.92	135.01	130.23	130.34	813,783
01 Aug 18	130.89000 -4.54	131.86	128.00	131.36	1,328,445
31 Jul 18	135.42999 +0.64	135.76	134.42	135.63	606,461
30 Jul 18	134.78999 -1.51	136.82	133.90	135.98	429,808
27 Jul 18	136.30000 -2.87	139.68	134.71	139.68	297,537
26 Jul 18	139.17000 -0.39	140.53	139.15	139.55	345,204
25 Jul 18	139.56000 +1.81	139.65	137.55	137.67	346,284
24 Jul 18	137.75000 -1.79	140.16	136.23	140.16	436,862
23 Jul 18	139.53999 +0.70	139.55	138.40	138.62	269,301
20 Jul 18	138.84000 -0.79	139.83	138.67	139.32	412,771
19 Jul 18	139.63000 -0.50	140.85	139.52	139.77	289,386
18 Jul 18	140.13000 +0.16	140.55	138.79	139.86	238,525
17 Jul 18	139.97000 +0.31	140.41	138.66	139.11	242,415
16 Jul 18	139.66000 -0.30	140.41	138.88	139.98	245,184
13 Jul 18	139.96001 -1.01	142.10	139.53	141.00	285,094
12 Jul 18	140.97000 +1.20	141.50	140.26	140.94	475,887
11 Jul 18	139.77000 -0.23	140.07	138.82	138.97	369,482
10 Jul 18	140.00000 +0.93	140.16	138.67	139.49	425,482
09 Jul 18	139.07001 +1.11	140.32	138.18	138.70	465,574
06 Jul 18	137.96001 +1.64	138.68	136.20	136.36	303,440
05 Jul 18	136.32001 +1.44	136.60	133.99	135.36	593,450
03 Jul 18	134.88000 +1.55	135.70	134.09	134.09	277,446
02 Jul 18	133.33000 +0.43	133.42	132.08	132.08	318,167
29 Jun 18	132.89999 -0.65	134.55	132.77	133.86	649,411
28 Jun 18	133.55000 +2.74	134.69	130.74	130.83	667,913
27 Jun 18	130.81000 -2.72	134.68	130.73	133.76	567,299
26 Jun 18	133.53000 +0.56	134.38	132.67	133.19	333,565
25 Jun 18	132.97000 -1.99	134.85	132.00	134.85	442,029
22 Jun 18	134.96001 -0.86	137.42	134.64	136.08	1,151,201
21 Jun 18	135.82001 -0.70	137.23	135.38	136.66	319,048
20 Jun 18	136.52000 -0.68	137.70	136.04	137.32	522,377
19 Jun 18	137.20000 -0.56	137.79	135.91	136.72	539,826
18 Jun 18	137.75999 -0.18	138.25	136.70	137.68	361,395
15 Jun 18	137.94000 +0.65	138.69	136.95	137.50	754,481
14 Jun 18	137.28999 -0.21	138.19	136.85	137.74	411,895
13 Jun 18	137.50000 -0.97	138.88	137.46	138.83	336,831
12 Jun 18	138.47000 +1.31	138.81	136.96	137.49	272,537
11 Jun 18	137.16000 -0.57	138.41	137.10	138.22	406,576
08 Jun 18	137.73000 +0.36	137.83	136.45	137.07	365,034
07 Jun 18	137.37000 +0.05	138.21	136.78	137.59	794,651
06 Jun 18	137.32001 +2.16	137.79	135.14	135.14	408,363
05 Jun 18	135.16000 -0.26	136.43	134.61	135.28	367,837
04 Jun 18	135.42000 +2.77	135.85	132.88	133.31	495,560
01 Jun 18	132.64999 -0.09	133.83	132.40	133.50	913,220
31 May 18	132.74001 +0.24	133.28	131.44	132.50	2,219,331
30 May 18	132.50000 +1.45	132.97	131.07	131.59	750,823
29 May 18	131.05000 +0.41	131.23	128.73	129.90	896,475
25 May 18	130.64000 -0.66	132.01	130.23	131.05	938,543
24 May 18	131.30000 -0.46	132.03	130.40	131.84	965,462
23 May 18	131.75999 +0.41	132.11	130.77	131.13	828,999
22 May 18	131.35001 -0.90	133.02	130.44	132.30	935,746
21 May 18	132.25000 -1.98	135.14	132.13	134.55	878,702
18 May 18	134.23000 +1.00	135.91	132.84	133.25	912,894
17 May 18	133.23000 -2.50	136.24	132.96	135.31	1,051,712
16 May 18	135.73000 +0.56	136.04	133.99	135.15	517,137
15 May 18	135.17000 +0.37	135.80	133.55	134.04	1,266,636
14 May 18	134.80000 -0.24	135.40	133.54	135.23	875,135
11 May 18	135.03999 +0.67	136.24	134.24	134.63	1,089,014
10 May 18	134.37000 +0.83	134.38	131.73	133.99	1,057,052
09 May 18	133.53999 +3.01	135.12	130.22	130.84	879,763
08 May 18	130.53000 +6.74	132.19	125.24	125.24	1,295,428
07 May 18	123.79000 +0.77	124.83	122.56	123.00	1,354,793
04 May 18	123.02000 +1.82	123.50	120.47	120.52	635,286
03 May 18	121.20000 +0.54	121.32	119.48	120.86	814,839
02 May 18	120.66000 -1.35	121.73	119.93	121.73	590,226
01 May 18	122.01000 +0.72	122.44	120.71	120.75	1,084,906
30 Apr 18	121.29000 +0.11	122.04	120.68	121.35	996,422
27 Apr 18	121.18000 +1.86	121.52	119.34	119.59	1,000,438
26 Apr 18	119.32000 +1.94	119.60	117.39	117.94	438,617
25 Apr 18	117.38000 -0.62	117.96	116.28	117.68	388,543
24 Apr 18	118.00000 +0.13	119.24	117.41	118.45	821,828
23 Apr 18	117.87000 +0.15	118.32	117.05	118.23	520,343
20 Apr 18	117.72000 -1.16	119.24	117.25	118.83	497,169
19 Apr 18	118.88000 +0.74	119.11	117.84	117.90	502,125
18 Apr 18	118.14000 +0.30	119.09	117.46	117.87	368,959
17 Apr 18	117.84000 +1.15	118.10	116.72	117.19	430,356
16 Apr 18	116.69000 +1.63	117.21	115.38	115.87	577,486
13 Apr 18	115.06000 -1.58	117.67	114.40	116.87	566,314
12 Apr 18	116.64000 +0.32	117.38	116.05	116.74	640,637
11 Apr 18	116.32000 -0.99	117.61	116.07	116.29	400,971
10 Apr 18	117.31000 +1.04	118.13	116.83	117.47	474,742
09 Apr 18	116.27000 -0.02	118.31	116.18	116.74	633,388
06 Apr 18	116.29000 -2.47	118.91	115.28	118.09	683,606
05 Apr 18	118.76000 +0.79	119.35	117.51	118.40	413,775
04 Apr 18	117.97000 +1.18	118.29	115.29	115.46	628,186
03 Apr 18	116.79000 +0.73	117.49	115.91	116.43	675,226
02 Apr 18	116.06000 -1.56	118.08	115.04	117.65	642,794
29 Mar 18	117.62000 +0.81	118.74	116.12	117.16	934,564
28 Mar 18	116.81000 -0.80	117.71	115.40	117.71	745,995
27 Mar 18	117.61000 -1.94	120.19	116.87	119.57	663,391
26 Mar 18	119.55000 +1.86	119.70	117.25	118.91	874,145
23 Mar 18	117.69000 -1.73	120.90	117.51	119.38	957,580
22 Mar 18	119.42000 -3.43	122.20	119.26	121.74	767,445
21 Mar 18	122.85000 -1.32	124.42	122.77	124.12	546,654
20 Mar 18	124.17000 +0.77	125.21	122.96	123.70	834,305
19 Mar 18	123.40000 -0.62	123.58	122.42	123.36	622,163
16 Mar 18	124.02000 +0.87	124.71	123.03	123.71	692,302
15 Mar 18	123.15000 -0.06	123.70	122.00	123.28	518,203
14 Mar 18	123.21000 -1.12	124.65	122.25	124.55	705,350
13 Mar 18	124.33000 +0.25	124.70	123.63	124.52	635,511
12 Mar 18	124.08000 +1.27	124.41	122.80	123.24	575,405
09 Mar 18	122.81000 +2.26	122.88	120.72	121.14	607,687
08 Mar 18	120.55000 -2.41	123.61	120.18	123.45	577,938
07 Mar 18	122.96000 +2.00	123.41	119.72	119.80	950,800
06 Mar 18	120.96000 +1.58	121.17	118.70	119.60	1,034,383
05 Mar 18	119.38000 +2.73	119.70	115.50	115.87	1,152,255
02 Mar 18	116.65000 +2.88	117.07	112.56	113.07	1,124,140
01 Mar 18	113.77000 +0.36	114.17	111.57	113.51	1,321,276
28 Feb 18	113.41000 -2.52	116.70	113.40	116.56	899,605
27 Feb 18	115.93000 -2.03	118.15	115.78	117.90	509,057
26 Feb 18	117.96000 +0.97	118.27	115.04	117.81	793,008
23 Feb 18	116.99000 +1.45	117.05	114.98	116.00	549,229
22 Feb 18	115.54000 +1.44	116.99	114.23	114.61	692,411
21 Feb 18	114.10000 -1.87	116.81	114.03	116.16	999,470
20 Feb 18	115.97000 -2.07	118.12	115.65	117.69	737,608
16 Feb 18	118.04000 +0.11	118.61	116.83	117.62	744,853
15 Feb 18	117.93000 -2.53	121.37	117.70	121.37	1,285,393
14 Feb 18	120.46000 +1.61	121.26	117.97	118.19	1,071,836
13 Feb 18	118.85000 +0.61	118.90	116.97	117.45	635,339
12 Feb 18	118.24000 +2.75	118.89	115.93	116.32	851,910
09 Feb 18	115.49000 +1.23	117.00	112.05	115.22	1,586,192
08 Feb 18	114.26000 -5.19	120.00	114.22	120.00	1,121,403
07 Feb 18	119.45000 -4.57	123.98	119.41	123.13	1,632,811
06 Feb 18	124.02000 -4.23	124.92	116.88	119.73	2,661,841
05 Feb 18	128.25000 -6.94	135.71	128.25	134.61	877,228
02 Feb 18	135.19000 -3.64	139.06	135.19	138.21	519,918
01 Feb 18	138.83000 +0.09	138.91	137.08	138.71	594,526
31 Jan 18	138.74001 -0.30	140.89	138.33	139.82	511,001
30 Jan 18	139.03999 -0.63	140.00	138.74	139.32	386,823
29 Jan 18	139.67000 -2.47	141.82	139.65	141.57	523,450
26 Jan 18	142.14000 +2.02	142.16	139.72	140.38	359,801
25 Jan 18	140.12000 -0.07	140.87	139.80	140.87	269,648
24 Jan 18	140.19000 +0.98	141.73	139.17	139.73	631,341
23 Jan 18	139.21001 +0.76	139.50	137.95	138.56	383,069
22 Jan 18	138.45000 +1.10	138.50	136.88	137.40	606,945
19 Jan 18	137.35001 +3.35	138.26	134.10	134.80	760,569
18 Jan 18	134.00000 +1.87	134.02	131.79	132.23	700,232
17 Jan 18	132.13000 +2.09	133.06	130.03	130.73	490,501
16 Jan 18	130.03999 -0.09	131.91	129.71	130.65	396,542
12 Jan 18	130.13000 +0.52	130.50	128.88	129.57	244,047
11 Jan 18	129.61000 +1.45	129.67	128.27	128.49	207,060
10 Jan 18	128.16000 -0.79	128.93	127.68	128.43	287,116
09 Jan 18	128.95000 -1.36	130.55	128.86	130.51	335,714
08 Jan 18	130.31000 +0.97	130.39	128.98	129.63	524,400
05 Jan 18	129.34000 +2.04	129.36	127.42	127.42	437,683
04 Jan 18	127.30000 +2.11	128.83	125.28	125.28	828,275
03 Jan 18	125.19000 +0.34	126.08	124.73	124.73	464,507
02 Jan 18	124.85000 +1.70	125.00	123.08	123.24	522,827
29 Dec 17	123.15000 -0.74	124.43	122.90	124.22	380,144
28 Dec 17	123.89000 -0.08	124.35	122.90	124.15	362,548
27 Dec 17	123.97000 +0.88	124.09	122.66	123.61	256,459
26 Dec 17	123.09000 -0.50	123.69	122.77	123.23	468,749
22 Dec 17	123.59000 +0.57	123.69	122.71	123.51	244,010
21 Dec 17	123.02000 -0.64	124.21	122.77	124.20	309,648
20 Dec 17	123.66000 +0.21	124.44	122.63	122.70	369,428
19 Dec 17	123.45000 -0.98	124.68	123.39	124.11	328,641
18 Dec 17	124.43000 +1.92	124.92	123.11	124.17	491,309
15 Dec 17	122.51000 +2.46	123.09	120.26	120.76	628,390
14 Dec 17	120.05000 -1.28	121.76	120.01	121.57	279,103
13 Dec 17	121.33000 +0.68	121.78	120.38	120.56	332,503
12 Dec 17	120.65000 +0.64	121.00	119.07	119.72	327,315
11 Dec 17	120.01000 -0.70	121.14	119.76	120.45	357,107
08 Dec 17	120.71000 +0.48	121.29	119.48	120.56	504,140
07 Dec 17	120.23000 +0.75	120.38	119.29	119.55	679,583
06 Dec 17	119.48000 -2.04	122.42	119.40	121.05	644,165
05 Dec 17	121.52000 +0.27	122.51	120.51	121.35	539,221
04 Dec 17	121.25000 +1.30	122.05	119.89	120.74	710,946
01 Dec 17	119.95000 -0.94	121.93	118.61	120.94	624,657
30 Nov 17	120.89000 +1.58	121.00	119.24	119.35	728,402
29 Nov 17	119.31000 -0.18	119.96	118.40	119.96	650,636
28 Nov 17	119.49000 +1.17	119.57	118.11	118.35	301,105
27 Nov 17	118.32000 +1.93	118.55	116.21	116.72	532,303
24 Nov 17	116.39000 +0.40	116.45	115.01	115.96	272,928
22 Nov 17	115.99000 -1.20	117.05	115.80	116.98	603,786
21 Nov 17	117.19000 +0.57	118.18	116.87	117.50	461,091
20 Nov 17	116.62000 -0.28	118.01	116.38	117.43	331,897
17 Nov 17	116.90000 -2.07	118.48	116.78	118.48	587,585
16 Nov 17	118.97000 +1.67	119.28	117.12	117.88	580,625
15 Nov 17	117.30000 -0.34	117.67	116.13	117.24	456,954
14 Nov 17	117.64000 +1.32	117.66	116.06	116.34	455,878
13 Nov 17	116.32000 -1.16	117.38	116.18	116.92	420,901
10 Nov 17	117.48000 +0.14	117.78	116.22	116.85	493,777
09 Nov 17	117.34000 -1.47	118.26	116.00	117.97	481,295
08 Nov 17	118.81000 +1.06	119.01	117.17	119.00	516,408
07 Nov 17	117.75000 -0.80	118.98	117.21	118.43	531,601
06 Nov 17	118.55000 -0.11	119.50	117.65	118.42	581,608
03 Nov 17	118.66000 -1.68	120.78	117.79	120.06	833,633
02 Nov 17	120.34000 -5.26	124.81	119.32	124.34	1,634,101
01 Nov 17	125.60000 +0.29	126.22	124.45	125.75	703,642
31 Oct 17	125.31000 +0.93	125.39	124.38	124.58	620,989
30 Oct 17	124.38000 -0.77	125.56	123.69	125.27	624,010
27 Oct 17	125.15000 +0.40	125.44	124.20	124.96	472,353
26 Oct 17	124.75000 +0.68	126.09	124.29	124.49	561,913
25 Oct 17	124.07000 +1.05	124.96	122.95	123.33	1,061,541
24 Oct 17	123.02000 -1.76	125.07	122.34	124.81	1,018,421
23 Oct 17	124.78000 -0.50	125.72	124.72	125.69	324,554
20 Oct 17	125.28000 +2.04	125.85	123.73	123.73	413,350
19 Oct 17	123.24000 +0.97	123.24	121.50	122.24	393,180
18 Oct 17	122.27000 +0.09	122.97	121.99	122.42	346,905
17 Oct 17	122.18000 -1.77	124.15	122.05	123.74	672,058
16 Oct 17	123.95000 -0.29	124.77	123.46	124.21	681,234
13 Oct 17	124.24000 +0.66	124.48	122.99	124.36	379,807
12 Oct 17	123.58000 -0.41	124.51	123.42	123.90	455,119
11 Oct 17	123.99000 +0.24	124.33	123.65	123.78	445,030
10 Oct 17	123.75000 +0.26	124.14	123.47	124.05	351,324
09 Oct 17	123.49000 +1.10	124.07	122.36	122.52	800,619
06 Oct 17	122.39000 -0.36	123.09	122.09	122.68	1,074,422
05 Oct 17	122.75000 -0.17	123.37	122.62	123.18	470,922
04 Oct 17	122.92000 -1.64	124.98	122.86	124.61	476,981
03 Oct 17	124.56000 -0.01	125.05	123.12	124.89	417,106
02 Oct 17	124.57000 +0.16	125.34	123.92	124.29	557,008
29 Sep 17	124.41000 +1.04	125.18	123.04	123.40	523,989
28 Sep 17	123.37000 +0.00	123.40	122.03	122.87	232,369
27 Sep 17	123.37000 -0.73	125.00	123.21	124.58	394,729
26 Sep 17	124.10000 +0.40	124.91	122.91	124.10	351,973
25 Sep 17	123.70000 -0.48	124.19	122.38	124.19	372,290
22 Sep 17	124.18000 +0.80	124.28	122.87	123.34	333,277
21 Sep 17	123.38000 -1.04	124.56	123.10	124.49	377,786
20 Sep 17	124.42000 +0.98	124.52	123.17	123.66	465,087
19 Sep 17	123.44000 +0.81	123.83	122.44	122.85	509,100
18 Sep 17	122.63000 +1.37	122.77	121.19	121.72	382,938
15 Sep 17	121.26000 -0.98	122.47	120.14	122.06	1,467,007
14 Sep 17	122.24000 -3.55	125.58	122.14	125.58	840,306
13 Sep 17	125.79000 -0.22	126.05	125.46	125.55	347,267
12 Sep 17	126.01000 +0.61	126.07	125.28	125.65	409,563
11 Sep 17	125.40000 +1.03	126.18	123.99	125.00	642,945
08 Sep 17	124.37000 +1.78	124.95	122.29	122.44	707,698
07 Sep 17	122.59000 +1.25	123.52	121.20	121.55	596,264
06 Sep 17	121.34000 +1.12	121.61	120.50	120.65	445,476
05 Sep 17	120.22000 -0.57	120.90	119.38	120.02	593,321
01 Sep 17	120.79000 +0.20	121.07	119.06	120.64	439,045
31 Aug 17	120.59000 +0.30	120.94	119.69	120.50	545,383
30 Aug 17	120.29000 +2.21	120.63	118.11	118.11	487,548
29 Aug 17	118.08000 -0.76	118.64	117.14	118.16	498,469
28 Aug 17	118.84000 +0.09	119.20	118.39	118.91	342,998
25 Aug 17	118.75000 +0.01	119.24	118.56	119.05	356,071
24 Aug 17	118.74000 +0.02	119.21	118.61	119.04	347,475
23 Aug 17	118.72000 -0.55	119.12	118.58	118.76	398,041
22 Aug 17	119.27000 +0.52	119.50	118.46	119.04	459,606
21 Aug 17	118.75000 -0.76	119.71	117.61	119.71	437,614
18 Aug 17	119.51000 -0.81	120.06	118.88	119.87	744,727
17 Aug 17	120.32000 +1.24	120.45	118.27	118.91	1,010,024
16 Aug 17	119.08000 +1.90	119.09	116.61	117.12	689,526
15 Aug 17	117.18000 -0.64	117.89	116.77	117.76	439,038
14 Aug 17	117.82000 +0.90	118.74	117.46	118.05	492,464
11 Aug 17	116.92000 -0.19	117.65	115.86	117.51	952,441
10 Aug 17	117.11000 -2.99	120.14	116.80	119.46	986,520
09 Aug 17	120.10000 -2.20	122.36	119.05	122.10	1,079,122
08 Aug 17	122.30000 -3.95	123.34	119.58	121.73	1,821,929
07 Aug 17	126.25000 -0.69	127.84	125.63	127.24	747,826
04 Aug 17	126.94000 -0.62	128.30	126.68	127.68	466,034
03 Aug 17	127.56000 +0.75	127.73	126.18	126.65	471,969
02 Aug 17	126.81000 -1.41	128.18	126.06	128.18	414,397
01 Aug 17	128.22000 -0.10	129.13	127.52	129.13	826,882
31 Jul 17	128.32001 +0.29	128.94	127.15	128.27	409,787
28 Jul 17	128.03000 -0.20	128.32	127.28	128.00	356,968
27 Jul 17	128.23000 -1.30	130.02	126.61	129.77	333,945
26 Jul 17	129.53000 +1.06	129.57	128.52	128.57	211,197
25 Jul 17	128.47000 +0.01	129.02	128.21	128.91	251,502
24 Jul 17	128.46001 +0.20	128.94	128.24	128.38	428,150
21 Jul 17	128.25999 +0.82	128.65	126.99	127.26	645,731
20 Jul 17	127.44000 -1.41	129.24	127.44	128.99	487,337
19 Jul 17	128.85001 +1.70	128.90	127.47	127.84	532,348
18 Jul 17	127.15000 +0.30	127.17	126.01	126.74	314,624
17 Jul 17	126.85000 +0.02	127.44	126.15	126.75	193,337
14 Jul 17	126.83000 +0.67	127.00	126.15	126.27	194,898
13 Jul 17	126.16000 -0.84	127.30	125.89	127.00	330,345
12 Jul 17	127.00000 +0.92	128.29	126.53	126.79	284,009
11 Jul 17	126.08000 -0.14	126.67	125.51	126.20	335,847
10 Jul 17	126.22000 +0.85	126.51	125.24	125.63	333,291
07 Jul 17	125.37000 +1.01	126.47	124.52	124.85	523,455
06 Jul 17	124.36000 -0.84	124.88	123.31	124.56	356,054
05 Jul 17	125.20000 +1.10	125.44	123.91	124.42	413,188
03 Jul 17	124.10000 +0.59	124.92	123.68	124.24	278,269
30 Jun 17	123.51000 -0.05	124.52	123.42	124.42	719,060
29 Jun 17	123.56000 -1.05	124.54	122.52	124.40	400,163
28 Jun 17	124.61000 +1.73	124.92	122.69	123.38	397,539
27 Jun 17	122.88000 -0.71	123.98	122.82	123.70	568,788
26 Jun 17	123.59000 -0.39	124.39	122.82	124.12	415,336
23 Jun 17	123.98000 +0.98	124.33	122.60	122.99	523,398
22 Jun 17	123.00000 -0.22	123.53	122.22	123.36	193,635
21 Jun 17	123.22000 +0.23	123.36	122.50	122.99	281,800
20 Jun 17	122.99000 -0.70	124.37	122.96	123.59	314,267
19 Jun 17	123.69000 +1.38	123.72	122.70	122.70	328,017
16 Jun 17	122.31000 -0.34	122.93	121.66	122.72	588,399
15 Jun 17	122.65000 +0.93	122.89	120.88	121.01	314,624
14 Jun 17	121.72000 +0.95	122.66	120.42	121.41	428,984
13 Jun 17	120.77000 +1.33	120.81	119.25	119.25	273,149
12 Jun 17	119.44000 +0.73	119.66	117.05	118.25	352,212
09 Jun 17	118.71000 -1.64	120.67	118.11	120.11	368,638
08 Jun 17	120.35000 +0.64	120.44	119.34	119.71	269,365
07 Jun 17	119.71000 -0.57	120.81	119.28	120.76	380,166
06 Jun 17	120.28000 -0.30	121.18	120.05	120.57	434,493
05 Jun 17	120.58000 -0.29	121.99	120.52	121.08	335,116
02 Jun 17	120.87000 +0.30	120.92	119.95	120.92	515,507
01 Jun 17	120.57000 +0.97	120.76	119.05	119.60	597,145
31 May 17	119.60000 +1.12	119.85	117.90	118.50	1,354,789
30 May 17	118.48000 +0.76	118.56	117.21	117.84	585,880
26 May 17	117.72000 -0.16	118.43	117.32	117.73	517,046
25 May 17	117.88000 +1.77	118.67	115.24	116.52	529,181
24 May 17	116.11000 +2.48	116.22	113.46	114.00	599,703
23 May 17	113.63000 -0.21	114.02	112.93	113.88	453,969
22 May 17	113.84000 +0.43	114.47	113.27	113.40	461,941
19 May 17	113.41000 +1.00	113.82	112.36	112.81	498,947
18 May 17	112.41000 +1.10	112.76	110.76	111.47	495,335
17 May 17	111.31000 -2.52	113.83	111.24	113.83	437,950
16 May 17	113.83000 -0.18	114.11	113.64	114.01	434,470
15 May 17	114.01000 +0.76	114.03	113.06	113.11	405,855
12 May 17	113.25000 +0.59	113.31	112.40	112.52	334,045
11 May 17	112.66000 -0.44	112.90	112.04	112.64	531,256
10 May 17	113.10000 -0.59	113.98	112.71	113.57	496,582
09 May 17	113.69000 +0.37	114.00	112.88	113.30	669,929
08 May 17	113.32000 +0.10	113.43	112.48	113.42	634,350
05 May 17	113.22000 +0.30	113.70	111.50	113.44	1,206,884
04 May 17	112.92000 -0.52	116.48	112.83	114.44	929,377
03 May 17	113.44000 -0.89	114.01	112.54	113.67	749,468
02 May 17	114.33000 +0.03	114.75	114.04	114.44	492,531
01 May 17	114.30000 +0.21	114.68	113.55	114.55	470,888
28 Apr 17	114.09000 +0.10	114.30	113.41	114.13	453,126
27 Apr 17	113.99000 +0.12	114.72	113.57	114.11	571,393
26 Apr 17	113.87000 +0.66	113.88	113.06	113.38	472,782
25 Apr 17	113.21000 -0.21	114.04	112.65	113.60	466,357
24 Apr 17	113.42000 +0.84	114.00	113.02	114.00	393,779
21 Apr 17	112.58000 -0.38	113.49	112.40	113.29	395,655
20 Apr 17	112.96000 +0.89	113.34	112.00	112.40	522,860
19 Apr 17	112.07000 +1.59	112.16	110.39	110.69	659,204
18 Apr 17	110.48000 -0.36	111.10	110.16	110.50	520,858
17 Apr 17	110.84000 +1.91	110.86	109.43	109.43	732,363
13 Apr 17	108.93000 -0.30	109.51	108.44	109.13	514,818
12 Apr 17	109.23000 -0.47	109.79	108.81	109.79	824,560
11 Apr 17	109.70000 -0.09	110.00	109.05	109.88	824,800
10 Apr 17	109.79000 -0.29	111.03	109.39	110.15	499,465
07 Apr 17	110.08000 -0.39	110.74	109.77	110.32	779,019
06 Apr 17	110.47000 +1.24	112.00	109.17	110.06	925,304
05 Apr 17	109.23000 +0.53	110.93	108.37	108.85	972,281
04 Apr 17	108.70000 -0.25	109.28	107.92	108.87	19,351,878
03 Apr 17	108.95000 +0.96	109.41	107.70	108.08	1,520,760
31 Mar 17	107.99000 -0.76	108.95	107.13	108.75	1,095,973
30 Mar 17	108.75000 +0.15	109.04	107.67	108.22	1,271,793
29 Mar 17	108.60000 -1.01	109.66	108.45	109.66	529,452
28 Mar 17	109.61000 +0.23	110.04	109.00	109.14	518,038
27 Mar 17	109.38000 +0.32	109.74	107.00	108.16	477,524
24 Mar 17	109.06000 +0.10	109.88	108.66	109.51	356,219
23 Mar 17	108.96000 -1.48	110.48	108.78	110.28	520,396
22 Mar 17	110.44000 +1.33	110.51	108.20	109.07	483,892
21 Mar 17	109.11000 -2.22	112.12	108.97	111.52	568,397
20 Mar 17	111.33000 -0.14	111.75	110.43	111.24	337,910
17 Mar 17	111.47000 -0.02	112.42	111.40	111.40	702,980
16 Mar 17	111.49000 -0.44	112.39	110.96	111.73	569,777
15 Mar 17	111.93000 +2.86	112.04	109.36	109.49	1,031,383
14 Mar 17	109.07000 -0.11	109.93	108.46	108.97	588,885
13 Mar 17	109.18000 +3.23	109.99	108.00	108.80	900,382
10 Mar 17	105.95000 +1.37	106.12	104.86	105.00	520,010
09 Mar 17	104.58000 +0.28	104.80	103.37	104.05	383,810
08 Mar 17	104.30000 +0.84	104.58	102.91	103.12	385,877
07 Mar 17	103.46000 +0.35	104.12	102.35	103.45	519,201
06 Mar 17	103.11000 -0.30	103.40	101.86	102.71	352,361
03 Mar 17	103.41000 -0.63	103.91	102.90	103.46	364,239
02 Mar 17	104.04000 -0.16	104.26	103.17	103.85	456,696
01 Mar 17	104.20000 +0.99	104.97	103.80	104.24	555,517
28 Feb 17	103.21000 -1.34	104.71	103.15	104.50	457,095
27 Feb 17	104.55000 +0.84	104.55	102.94	103.74	380,417
24 Feb 17	103.71000 +1.17	103.73	101.20	101.68	328,004
23 Feb 17	102.54000 +0.08	103.26	101.68	102.28	309,198
22 Feb 17	102.46000 -0.92	103.65	102.10	103.08	439,081
21 Feb 17	103.38000 +0.25	103.75	102.28	102.92	376,348
17 Feb 17	103.13000 -0.30	103.28	102.11	102.41	796,878
16 Feb 17	103.43000 +0.59	104.09	102.79	103.00	1,070,976
15 Feb 17	102.84000 +1.59	102.87	100.36	100.51	652,859
14 Feb 17	101.25000 -0.17	101.81	100.33	100.41	394,785
13 Feb 17	101.42000 +0.40	102.00	100.77	101.46	384,254
10 Feb 17	101.02000 +0.75	101.69	100.43	100.75	314,364
09 Feb 17	100.27000 +1.42	100.79	98.08	98.85	325,245
08 Feb 17	98.85000 +0.17	99.26	97.96	98.94	367,921
07 Feb 17	98.68000 -0.39	99.80	98.21	99.02	493,284
06 Feb 17	99.07000 -0.53	99.89	98.48	99.59	480,147
03 Feb 17	99.60000 +0.45	100.64	98.64	100.26	567,198
02 Feb 17	99.15000 +0.34	100.28	95.40	97.06	1,661,076
01 Feb 17	98.81000 -0.55	100.47	97.83	100.14	639,755
31 Jan 17	99.36000 -0.46	99.96	98.59	99.57	1,220,434
30 Jan 17	99.82000 -0.74	100.51	98.50	100.46	601,717
27 Jan 17	100.56000 -0.96	101.67	100.07	101.67	451,865
26 Jan 17	101.52000 +0.34	101.80	100.49	100.81	522,285
25 Jan 17	101.18000 +0.23	101.83	100.38	101.27	321,781
24 Jan 17	100.95000 +0.58	101.35	100.44	100.44	350,437
23 Jan 17	100.37000 +0.93	100.54	98.96	99.31	491,317
20 Jan 17	99.44000 +0.43	100.25	99.05	99.33	353,329
19 Jan 17	99.01000 -0.67	99.79	98.62	99.42	384,091
18 Jan 17	99.68000 +0.27	100.60	98.98	99.83	674,200
17 Jan 17	99.41000 -2.53	102.13	99.01	102.13	911,264
13 Jan 17	101.94000 +2.10	102.18	100.02	100.29	986,046
12 Jan 17	99.84000 +0.88	100.00	98.08	98.52	926,246
11 Jan 17	98.96000 +1.34	100.14	96.83	97.08	1,159,359
10 Jan 17	97.62000 +1.80	98.43	95.76	95.76	1,655,669
09 Jan 17	95.82000 +0.14	97.54	94.77	97.13	1,369,281
06 Jan 17	95.68000 +5.12	95.77	91.62	91.90	3,067,468
05 Jan 17	90.56000 -11.23	99.87	90.37	99.00	5,625,526
04 Jan 17	101.79000 +1.93	102.39	99.83	100.30	495,957
03 Jan 17	99.86000 -1.21	101.45	99.24	101.36	564,232
30 Dec 16	101.07000 -0.31	101.64	100.70	101.50	448,132
29 Dec 16	101.38000 -0.09	102.43	101.20	101.79	397,505
28 Dec 16	101.47000 -0.90	102.57	100.97	102.49	362,518
27 Dec 16	102.37000 -0.38	103.26	102.24	102.24	184,898
23 Dec 16	102.75000 -0.54	103.76	102.74	103.25	164,299
22 Dec 16	103.29000 -0.90	104.06	102.73	104.00	246,791
21 Dec 16	104.19000 +0.52	104.64	102.92	103.43	211,798
20 Dec 16	103.67000 -0.72	104.23	102.43	104.23	340,319
19 Dec 16	104.39000 +0.89	104.39	103.24	103.24	236,175
16 Dec 16	103.50000 -0.03	104.86	103.37	104.20	677,400
15 Dec 16	103.53000 +0.41	104.49	102.92	103.30	169,534
14 Dec 16	103.12000 -0.81	104.42	102.79	103.78	226,487
13 Dec 16	103.93000 +1.05	104.69	102.79	103.39	273,306
12 Dec 16	102.88000 -1.42	103.82	102.36	103.82	188,845
09 Dec 16	104.30000 -0.63	105.45	103.76	104.84	415,492
08 Dec 16	104.93000 +1.34	105.00	103.04	103.58	344,991
07 Dec 16	103.59000 +2.03	103.64	101.41	101.92	315,927
06 Dec 16	101.56000 +0.87	101.72	100.96	101.20	281,748
05 Dec 16	100.69000 +0.61	101.57	100.24	100.61	374,822
02 Dec 16	100.08000 -0.89	101.53	99.95	101.16	336,814
01 Dec 16	100.97000 -1.85	103.39	100.19	103.07	603,764
30 Nov 16	102.82000 -1.26	104.46	102.79	104.46	488,333
29 Nov 16	104.08000 +0.70	104.27	103.00	103.05	324,251
28 Nov 16	103.38000 -0.29	104.47	103.18	103.71	245,180
25 Nov 16	103.67000 +0.06	104.22	103.33	103.88	99,731
23 Nov 16	103.61000 -0.45	104.28	103.13	103.69	220,435
22 Nov 16	104.06000 +0.09	104.49	103.42	103.86	285,830
21 Nov 16	103.97000 +0.71	104.00	102.88	103.26	467,150
18 Nov 16	103.26000 -1.28	104.41	103.23	104.15	287,652
17 Nov 16	104.54000 +1.94	104.62	102.59	102.60	476,752
16 Nov 16	102.60000 +0.95	102.75	100.92	101.31	315,582
15 Nov 16	101.65000 +0.09	101.82	100.67	101.41	380,302
14 Nov 16	101.56000 +0.48	101.70	101.00	101.15	456,284
11 Nov 16	101.08000 +0.67	101.15	99.48	100.00	360,587
10 Nov 16	100.41000 +0.03	100.86	99.27	100.35	583,808
09 Nov 16	100.38000 +2.56	100.42	95.95	97.00	757,255
08 Nov 16	97.82000 +2.71	98.63	94.75	94.75	710,385
07 Nov 16	95.11000 +1.72	95.57	94.23	94.79	415,029
04 Nov 16	93.39000 -0.65	94.58	92.17	94.58	825,412
03 Nov 16	94.04000 +7.83	96.12	92.89	94.50	1,081,416
02 Nov 16	86.21000 +0.11	87.60	85.79	85.82	488,170
01 Nov 16	86.10000 +0.06	86.69	85.74	86.32	313,117
31 Oct 16	86.04000 +0.86	86.41	85.01	85.27	363,845
28 Oct 16	85.18000 +0.01	86.09	84.98	85.36	272,598
27 Oct 16	85.17000 -0.37	85.85	84.54	85.85	588,845
26 Oct 16	85.54000 -0.68	86.45	85.08	85.61	242,472
25 Oct 16	86.22000 -2.14	88.14	85.97	88.05	278,062
24 Oct 16	88.36000 +0.60	89.05	87.93	88.69	161,520
21 Oct 16	87.76000 +0.50	88.07	86.50	86.98	207,554
20 Oct 16	87.26000 -0.70	88.14	87.18	87.52	150,597
19 Oct 16	87.96000 -0.17	88.54	87.76	88.31	150,022
18 Oct 16	88.13000 +0.67	88.52	87.57	88.09	122,569
17 Oct 16	87.46000 -0.45	87.92	87.15	87.90	219,761
14 Oct 16	87.91000 -0.39	88.79	87.47	88.79	224,390
13 Oct 16	88.30000 -0.50	88.50	87.34	88.02	293,950
12 Oct 16	88.80000 +1.35	89.08	86.68	87.67	256,402
11 Oct 16	87.45000 -0.83	88.44	87.00	87.93	215,999
10 Oct 16	88.28000 +0.68	88.76	87.99	88.20	114,344
07 Oct 16	87.60000 -0.61	88.30	87.17	88.30	359,928
06 Oct 16	88.21000 -0.07	88.27	87.56	87.97	179,172
05 Oct 16	88.28000 +0.18	88.68	88.05	88.38	330,494
04 Oct 16	88.10000 -0.56	88.87	87.77	88.68	254,484
03 Oct 16	88.66000 +0.21	88.96	88.01	88.10	239,749
30 Sep 16	88.45000 +0.35	88.84	87.86	88.34	439,031
29 Sep 16	88.10000 -1.34	89.76	88.07	89.41	189,374
28 Sep 16	89.44000 +0.09	89.61	88.45	89.61	472,512
27 Sep 16	89.35000 -0.29	89.80	88.31	89.62	255,854
26 Sep 16	89.64000 -0.41	90.32	89.27	89.45	294,202
23 Sep 16	90.05000 -0.46	90.52	89.60	89.90	188,190
22 Sep 16	90.51000 +0.92	90.65	89.68	90.33	278,846
21 Sep 16	89.59000 +0.70	89.69	88.28	89.27	254,030
20 Sep 16	88.89000 -0.54	90.02	88.84	90.02	172,441
19 Sep 16	89.43000 -0.26	90.60	89.04	90.26	213,648
16 Sep 16	89.69000 -0.64	90.17	89.36	89.95	474,845
15 Sep 16	90.33000 +1.66	90.40	88.15	88.83	343,601
14 Sep 16	88.67000 -0.52	89.50	88.37	89.40	363,906
13 Sep 16	89.19000 -0.61	89.45	88.23	89.01	517,429
12 Sep 16	89.80000 +1.12	90.13	88.43	88.43	275,186
09 Sep 16	88.68000 -1.51	90.19	88.67	90.05	432,185
08 Sep 16	90.19000 -1.14	91.26	90.10	90.91	211,061
07 Sep 16	91.33000 -0.01	91.93	90.76	91.44	302,515
06 Sep 16	91.34000 -0.09	91.60	90.98	91.43	259,422
02 Sep 16	91.43000 +0.64	92.08	91.14	91.51	321,934
01 Sep 16	90.79000 -0.21	91.20	90.45	90.75	272,665
31 Aug 16	91.00000 -0.96	92.03	90.60	91.68	363,536
30 Aug 16	91.96000 +0.21	92.06	91.56	91.82	339,892
29 Aug 16	91.75000 +0.77	91.76	90.97	90.97	353,472
26 Aug 16	90.98000 +0.16	92.22	90.90	91.10	354,123
25 Aug 16	90.82000 +0.71	91.09	90.20	90.26	453,490
24 Aug 16	90.11000 -0.80	91.27	89.92	90.98	400,678
23 Aug 16	90.91000 -0.08	91.50	90.89	91.21	248,617
22 Aug 16	90.99000 -0.23	91.39	90.74	90.96	417,897
19 Aug 16	91.22000 +0.23	91.54	90.43	90.66	404,319
18 Aug 16	90.99000 +0.04	91.28	90.59	90.88	328,981
17 Aug 16	90.95000 -0.77	91.96	90.08	91.43	692,527
16 Aug 16	91.72000 -1.60	93.05	91.72	92.95	245,403
15 Aug 16	93.32000 +0.00	93.83	93.13	93.73	239,460
12 Aug 16	93.32000 -1.15	94.61	93.32	94.38	195,196
11 Aug 16	94.47000 -0.01	94.72	93.93	94.60	399,645
10 Aug 16	94.48000 +0.23	94.54	94.04	94.52	227,087
09 Aug 16	94.25000 +0.01	94.39	93.90	94.25	250,064
08 Aug 16	94.24000 -0.71	95.55	94.19	94.94	378,603
05 Aug 16	94.95000 -0.39	97.34	94.90	95.62	582,428
04 Aug 16	95.34000 -4.05	97.69	94.58	96.45	671,391
03 Aug 16	99.39000 +0.35	99.54	98.55	98.94	234,735
02 Aug 16	99.04000 -1.00	100.04	98.46	99.85	218,826
01 Aug 16	100.04000 -0.21	100.74	99.65	99.98	262,881
29 Jul 16	100.25000 +1.35	100.42	98.58	98.85	435,526
28 Jul 16	98.90000 -0.48	99.55	98.40	99.55	259,932
27 Jul 16	99.38000 -0.75	100.01	99.05	99.95	241,401
26 Jul 16	100.13000 +1.09	100.20	98.98	99.14	242,780
25 Jul 16	99.04000 -0.46	99.59	98.89	99.44	180,833
22 Jul 16	99.50000 +0.99	99.70	98.30	98.72	174,249
21 Jul 16	98.51000 -0.53	99.00	98.36	98.73	316,383
20 Jul 16	99.04000 +1.15	99.18	97.87	98.24	175,426
19 Jul 16	97.89000 +0.12	98.14	97.53	97.69	189,764
18 Jul 16	97.77000 -0.75	98.69	97.53	98.28	332,403
15 Jul 16	98.52000 -0.51	99.42	97.87	99.09	173,133
14 Jul 16	99.03000 +0.29	99.81	98.74	99.23	247,980
13 Jul 16	98.74000 -0.32	99.59	98.35	99.12	338,851
12 Jul 16	99.06000 +0.54	99.72	98.91	99.20	249,601
11 Jul 16	98.52000 +0.19	99.29	98.42	98.61	189,989
08 Jul 16	98.33000 +1.01	98.67	97.65	97.87	333,068
07 Jul 16	97.32000 -0.27	98.00	97.01	97.58	290,937
06 Jul 16	97.59000 +0.45	97.59	95.97	96.80	698,867
05 Jul 16	97.14000 -0.26	98.04	96.80	97.08	517,772
01 Jul 16	97.40000 -0.01	97.87	97.18	97.29	426,882
30 Jun 16	97.41000 +2.33	97.44	94.61	95.10	757,039
29 Jun 16	95.08000 +1.30	95.32	93.88	94.35	1,020,913
28 Jun 16	93.78000 +1.41	94.35	93.29	93.37	986,895
27 Jun 16	92.37000 -3.72	95.24	91.99	95.03	744,226
24 Jun 16	96.09000 -3.73	98.00	96.05	97.20	443,174
23 Jun 16	99.82000 +1.41	99.84	98.86	99.26	571,364
22 Jun 16	98.41000 -0.19	99.23	98.30	99.08	974,837
21 Jun 16	98.60000 -0.87	99.94	98.58	99.87	643,767
20 Jun 16	99.47000 +0.82	100.43	99.30	99.84	356,912
17 Jun 16	98.65000 -1.49	100.43	98.58	100.00	732,661
16 Jun 16	100.14000 -0.45	101.00	99.42	100.28	411,317
15 Jun 16	100.59000 -0.22	101.51	100.46	100.75	239,966
14 Jun 16	100.81000 +0.29	101.43	100.10	100.38	327,146
13 Jun 16	100.52000 +0.00	101.57	100.26	100.26	366,984
10 Jun 16	100.52000 -0.64	101.01	100.25	100.62	262,626
09 Jun 16	101.16000 -0.54	101.67	100.98	101.14	335,895
08 Jun 16	101.70000 -0.38	102.00	101.52	101.84	335,544
07 Jun 16	102.08000 -0.15	102.40	101.63	102.37	297,223
06 Jun 16	102.23000 -0.01	102.89	102.16	102.62	214,629
03 Jun 16	102.24000 -0.29	102.32	101.23	102.19	201,226
02 Jun 16	102.53000 +1.03	102.54	100.10	101.51	503,126
01 Jun 16	101.50000 -0.12	101.59	100.66	100.94	397,362
31 May 16	101.62000 -0.73	103.00	101.59	102.71	560,397
27 May 16	102.35000 +0.33	102.55	101.45	101.86	302,340
26 May 16	102.02000 +0.50	102.43	100.96	101.39	261,901
25 May 16	101.52000 +0.28	101.99	100.95	101.47	289,605
24 May 16	101.24000 +2.40	101.31	99.39	99.40	269,640
23 May 16	98.84000 -0.32	99.23	98.43	99.23	230,880
20 May 16	99.16000 +1.03	99.51	98.31	98.42	320,358
19 May 16	98.13000 +0.35	98.46	96.76	97.32	247,035
18 May 16	97.78000 +0.60	98.51	96.67	97.08	318,567
17 May 16	97.18000 -0.92	98.44	97.06	97.82	348,410
16 May 16	98.10000 +0.50	98.44	97.44	97.44	304,561
13 May 16	97.60000 -0.48	98.57	97.15	97.97	291,785
12 May 16	98.08000 +0.83	98.43	96.77	97.50	549,922
11 May 16	97.25000 -0.72	97.94	96.92	97.81	549,265
10 May 16	97.97000 +2.06	98.08	95.74	96.40	456,876
09 May 16	95.91000 -1.50	97.98	95.89	97.05	641,207
06 May 16	97.41000 +2.25	97.78	94.91	95.65	823,127
05 May 16	95.16000 +7.57	96.40	89.33	89.33	702,174
04 May 16	87.59000 +0.48	87.89	86.17	86.62	303,993
03 May 16	87.11000 -1.21	88.31	86.32	87.88	254,840
02 May 16	88.32000 +1.15	88.62	86.82	87.07	336,166
29 Apr 16	87.17000 -0.09	87.46	86.64	87.05	219,651
28 Apr 16	87.26000 -0.79	88.39	87.06	87.89	170,088
27 Apr 16	88.05000 -0.10	88.57	87.33	88.09	177,263
26 Apr 16	88.15000 +0.31	88.69	87.40	88.05	147,034
25 Apr 16	87.84000 -0.31	88.23	87.01	87.69	207,975
22 Apr 16	88.15000 -0.05	88.50	87.49	87.85	271,555
21 Apr 16	88.20000 -1.14	89.88	88.02	89.15	227,728
20 Apr 16	89.34000 +0.31	89.53	87.46	88.78	215,862
19 Apr 16	89.03000 +0.14	89.29	88.32	89.22	215,977
18 Apr 16	88.89000 +0.40	89.01	87.86	88.03	242,508
15 Apr 16	88.49000 +1.27	88.51	87.07	87.22	482,438
14 Apr 16	87.22000 -0.94	88.13	86.97	88.01	522,059
13 Apr 16	88.16000 +0.71	88.30	87.39	87.88	328,679
12 Apr 16	87.45000 +0.27	87.60	86.51	87.26	235,256
11 Apr 16	87.18000 -0.72	88.37	87.08	88.35	250,757
08 Apr 16	87.90000 -0.25	88.66	87.45	88.66	198,603
07 Apr 16	88.15000 -0.78	88.71	87.58	88.71	494,983
06 Apr 16	88.93000 -0.32	89.63	88.36	89.14	498,800
05 Apr 16	89.25000 -1.16	89.79	88.70	89.66	365,559
04 Apr 16	90.41000 -0.17	90.97	90.14	90.64	271,250
01 Apr 16	90.58000 +1.23	90.65	88.30	89.04	492,046
31 Mar 16	89.35000 +1.05	89.59	87.06	88.10	287,586
30 Mar 16	88.30000 +0.40	89.07	88.14	88.38	158,886
29 Mar 16	87.90000 +0.95	88.16	87.02	87.02	442,009
28 Mar 16	86.95000 +0.78	87.16	85.96	86.27	183,558
24 Mar 16	86.17000 -0.11	86.26	85.06	85.75	153,678
23 Mar 16	86.28000 -0.56	86.81	86.03	86.63	205,146
22 Mar 16	86.84000 +0.28	87.18	86.40	86.40	186,750
21 Mar 16	86.56000 +0.81	86.62	85.20	85.42	271,069
18 Mar 16	85.75000 +0.59	86.31	85.24	85.24	401,076
17 Mar 16	85.16000 +0.73	85.61	83.83	84.66	268,491
16 Mar 16	84.43000 +0.71	84.66	83.33	83.58	631,173
15 Mar 16	83.72000 -0.26	84.16	83.48	83.48	222,480
14 Mar 16	83.98000 +0.30	84.14	82.94	83.45	270,694
11 Mar 16	83.68000 +0.98	83.72	82.92	83.52	585,494
10 Mar 16	82.70000 -1.02	84.26	82.27	84.08	363,376
09 Mar 16	83.72000 -0.43	85.19	83.54	84.34	270,642
08 Mar 16	84.15000 -1.16	84.80	84.06	84.75	212,083
07 Mar 16	85.31000 -0.26	85.81	84.77	85.14	364,579
04 Mar 16	85.57000 +1.36	85.68	83.97	84.41	345,957
03 Mar 16	84.21000 +0.22	84.21	83.30	83.77	266,216
02 Mar 16	83.99000 -0.02	84.06	83.21	83.99	193,306
01 Mar 16	84.01000 +1.61	84.07	83.10	83.25	325,049
29 Feb 16	82.40000 -0.30	83.53	82.21	82.59	289,863
26 Feb 16	82.70000 -0.19	83.33	82.14	83.21	276,869
25 Feb 16	82.89000 +1.62	83.06	81.31	81.31	301,905
24 Feb 16	81.27000 -1.09	81.83	80.82	81.65	471,215
23 Feb 16	82.36000 -0.46	83.17	81.89	82.71	254,645
22 Feb 16	82.82000 +0.04	84.11	82.33	83.49	505,607
19 Feb 16	82.78000 +0.98	83.27	81.26	81.75	420,947
18 Feb 16	81.80000 -0.98	83.33	81.63	82.72	319,970
17 Feb 16	82.78000 +1.28	82.84	81.74	82.22	544,518
16 Feb 16	81.50000 +1.50	82.59	80.80	81.13	514,323
12 Feb 16	80.00000 +0.14	80.87	79.18	80.87	568,666
11 Feb 16	79.86000 -1.27	80.78	79.21	80.03	433,209
10 Feb 16	81.13000 +0.19	83.00	80.91	81.33	446,678
09 Feb 16	80.94000 +0.88	81.67	79.00	79.00	733,282
08 Feb 16	80.06000 -2.76	82.08	77.80	81.71	930,867
05 Feb 16	82.82000 -1.17	83.97	82.43	83.57	651,034
04 Feb 16	83.99000 -2.35	85.03	80.00	83.00	1,037,529
03 Feb 16	86.34000 +0.08	87.31	85.06	87.10	426,776
02 Feb 16	86.26000 -2.15	87.81	85.87	87.81	221,590
01 Feb 16	88.41000 +0.52	89.10	86.68	87.05	500,152
29 Jan 16	87.89000 +2.64	87.90	85.16	85.48	617,677
28 Jan 16	85.25000 +1.66	85.58	83.49	84.39	353,116
27 Jan 16	83.59000 -1.38	85.13	83.40	84.58	490,142
26 Jan 16	84.97000 +1.69	85.00	83.04	83.56	438,107
25 Jan 16	83.28000 -0.84	85.94	83.06	84.68	435,916
22 Jan 16	84.12000 +1.54	84.20	82.74	83.23	713,699
21 Jan 16	82.58000 -0.46	84.03	82.23	83.02	399,823
20 Jan 16	83.04000 -1.69	84.06	81.51	83.36	497,184
19 Jan 16	84.73000 -1.31	86.86	83.76	86.86	308,662
15 Jan 16	86.04000 +0.63	86.07	83.59	83.59	521,709
14 Jan 16	85.41000 +1.33	85.89	83.33	84.23	377,324
13 Jan 16	84.08000 -2.57	87.47	84.03	87.47	323,912
12 Jan 16	86.65000 +0.93	86.85	86.04	86.40	397,825
11 Jan 16	85.72000 +0.01	86.28	84.98	85.93	296,579
08 Jan 16	85.71000 -0.54	86.94	85.59	86.61	359,399
07 Jan 16	86.25000 -2.16	87.58	85.94	86.92	325,422
06 Jan 16	88.41000 -0.63	88.74	87.67	87.84	342,738
05 Jan 16	89.04000 +0.91	89.23	87.82	88.05	453,914
04 Jan 16	88.13000 -2.57	89.73	87.41	89.73	370,668
31 Dec 15	90.70000 -0.90	92.16	90.66	91.33	224,040
30 Dec 15	91.60000 -0.52	92.39	91.56	92.04	167,576
29 Dec 15	92.12000 +0.62	92.66	91.38	92.00	218,618
28 Dec 15	91.50000 +0.35	91.53	90.44	90.69	327,198
24 Dec 15	91.15000 +0.32	91.61	90.35	90.54	173,123
23 Dec 15	90.83000 +0.94	90.94	89.76	90.15	250,096
22 Dec 15	89.89000 +1.92	89.91	88.28	88.43	325,999
21 Dec 15	87.97000 -0.97	89.78	87.97	89.41	673,369
18 Dec 15	88.94000 -1.55	90.79	88.89	90.49	659,548
17 Dec 15	90.49000 -0.36	91.45	89.96	91.02	397,414
16 Dec 15	90.85000 +1.12	91.09	89.88	90.20	259,358
15 Dec 15	89.73000 +1.27	89.86	88.27	89.03	313,532
14 Dec 15	88.46000 +0.47	88.75	87.55	88.23	270,410
11 Dec 15	87.99000 -1.95	89.46	87.55	89.11	249,409
10 Dec 15	89.94000 +0.22	90.61	89.26	89.63	209,399
09 Dec 15	89.72000 -1.54	92.78	89.49	92.67	420,805
08 Dec 15	91.26000 +0.45	91.43	89.82	90.34	235,780
07 Dec 15	90.81000 -0.63	91.64	90.49	91.36	229,578
04 Dec 15	91.44000 +0.56	91.78	90.66	90.92	407,973
03 Dec 15	90.88000 -1.52	92.86	90.57	92.79	345,765
02 Dec 15	92.40000 -1.47	94.01	92.22	93.67	395,122
01 Dec 15	93.87000 +0.57	94.82	93.36	93.77	639,783
30 Nov 15	93.30000 +0.42	93.96	92.76	93.25	2,058,774
27 Nov 15	92.88000 +0.66	93.24	91.87	92.05	207,435
25 Nov 15	92.22000 +1.30	92.60	90.76	90.83	285,794
24 Nov 15	90.92000 +0.67	91.17	89.57	89.60	424,045
23 Nov 15	90.25000 +1.50	90.40	88.62	88.62	452,515
20 Nov 15	88.75000 +1.28	88.80	87.34	87.81	421,744
19 Nov 15	87.47000 -0.40	88.25	87.18	87.76	367,342
18 Nov 15	87.87000 +1.73	87.88	85.18	86.36	310,306
17 Nov 15	86.14000 +0.13	86.85	85.79	86.07	266,008
16 Nov 15	86.01000 +0.88	86.07	84.60	84.89	236,511
13 Nov 15	85.13000 -1.33	86.29	84.48	86.22	261,792
12 Nov 15	86.46000 -0.55	86.97	86.01	86.71	291,921
11 Nov 15	87.01000 -0.49	87.65	86.81	87.65	202,422
10 Nov 15	87.50000 +1.02	87.79	86.46	86.68	439,175
09 Nov 15	86.48000 +0.00	86.78	85.83	86.12	356,403
06 Nov 15	86.48000 +0.02	86.48	85.58	85.89	290,662
05 Nov 15	86.46000 -3.99	88.60	85.91	88.50	615,226
04 Nov 15	90.45000 +0.26	90.96	89.86	90.35	319,321
03 Nov 15	90.19000 +0.06	90.67	89.44	90.00	272,509
02 Nov 15	90.13000 -0.54	91.01	89.52	90.61	441,320
30 Oct 15	90.67000 -0.48	91.47	90.45	91.35	270,206
29 Oct 15	91.15000 +1.47	91.22	89.42	89.43	349,103
28 Oct 15	89.68000 +1.30	89.71	88.18	88.48	290,766
27 Oct 15	88.38000 -0.09	88.58	87.69	88.22	274,671
26 Oct 15	88.47000 +0.38	88.53	87.61	88.10	149,823
23 Oct 15	88.09000 +0.39	88.81	87.48	88.81	205,644
22 Oct 15	87.70000 +1.68	87.73	86.26	86.68	227,779
21 Oct 15	86.02000 -0.93	87.24	85.91	86.93	294,096
20 Oct 15	86.95000 -0.01	87.34	86.60	86.91	165,760
19 Oct 15	86.96000 +0.92	86.96	85.62	85.79	165,318
16 Oct 15	86.04000 -0.31	87.12	85.54	86.35	174,898
15 Oct 15	86.35000 +1.51	86.42	84.97	85.23	231,980
14 Oct 15	84.84000 -1.31	86.55	84.65	86.39	183,813
13 Oct 15	86.15000 -0.13	86.66	85.89	85.99	239,250
12 Oct 15	86.28000 +0.88	86.34	85.23	85.51	325,014
09 Oct 15	85.40000 +1.02	85.48	84.30	84.51	575,785
08 Oct 15	84.38000 +0.38	84.67	83.21	83.95	848,463
07 Oct 15	84.00000 +0.00	84.79	83.95	84.42	949,044
06 Oct 15	84.00000 -0.25	84.30	83.64	83.99	425,962
05 Oct 15	84.25000 +0.30	84.87	83.97	84.42	742,120
02 Oct 15	83.95000 +0.85	83.99	81.52	82.30	549,078
01 Oct 15	83.10000 -0.83	84.10	81.86	83.77	731,622
30 Sep 15	83.93000 +0.26	84.76	83.34	84.52	620,359
29 Sep 15	83.67000 -0.55	84.35	83.34	84.15	364,528
28 Sep 15	84.22000 -2.09	86.14	84.00	85.91	181,888
25 Sep 15	86.31000 +0.27	86.85	85.96	86.53	346,502
24 Sep 15	86.04000 -1.61	87.69	85.73	86.49	387,346
23 Sep 15	87.65000 -0.03	88.13	87.27	87.71	112,993
22 Sep 15	87.68000 -0.61	87.88	87.09	87.31	195,397
21 Sep 15	88.29000 +0.90	89.14	87.57	87.78	217,926
18 Sep 15	87.39000 -0.52	88.25	87.01	87.10	437,883
17 Sep 15	87.91000 -0.28	88.94	87.82	88.36	142,366
16 Sep 15	88.19000 +0.83	88.28	86.78	87.36	136,810
15 Sep 15	87.36000 +1.28	87.40	85.89	86.36	120,221
14 Sep 15	86.08000 -0.46	86.60	85.92	86.27	114,984
11 Sep 15	86.54000 +1.03	86.74	84.86	85.21	135,929
10 Sep 15	85.51000 +0.22	86.28	85.02	85.30	203,449
09 Sep 15	85.29000 -1.18	88.01	85.22	87.25	225,572
08 Sep 15	86.47000 +2.30	86.59	85.33	85.52	206,896
04 Sep 15	84.17000 -1.28	84.91	83.86	84.44	133,389
03 Sep 15	85.45000 +0.42	85.91	85.09	85.32	157,933
02 Sep 15	85.03000 +1.66	85.03	83.43	84.33	234,043
01 Sep 15	83.37000 -2.14	84.61	83.20	83.80	363,811
31 Aug 15	85.51000 -1.29	86.60	85.24	86.60	445,284
28 Aug 15	86.80000 +0.39	86.87	85.58	86.42	325,510
27 Aug 15	86.41000 +1.52	87.21	84.89	85.57	336,590
26 Aug 15	84.89000 +2.16	85.27	82.90	84.12	301,310
25 Aug 15	82.73000 -0.55	85.29	82.67	84.56	469,498
24 Aug 15	83.28000 -3.29	85.57	79.93	82.23	678,840
21 Aug 15	86.57000 -2.49	89.23	86.47	88.42	279,882
20 Aug 15	89.06000 -1.77	91.25	89.05	89.83	280,030
19 Aug 15	90.83000 -0.71	91.68	90.27	91.11	228,545
18 Aug 15	91.54000 -0.24	92.46	91.41	91.62	216,132
17 Aug 15	91.78000 +0.69	91.81	90.31	90.61	193,012
14 Aug 15	91.09000 +0.54	91.70	89.93	90.66	274,005
13 Aug 15	90.55000 +0.10	91.11	90.23	90.51	165,239
12 Aug 15	90.45000 +0.30	90.65	88.89	89.55	200,396
11 Aug 15	90.15000 -0.74	91.14	89.69	90.04	219,869
10 Aug 15	90.89000 +1.09	91.17	90.48	90.53	164,108
07 Aug 15	89.80000 -0.05	90.10	88.61	89.71	171,671
06 Aug 15	89.85000 -2.05	91.99	89.47	91.99	336,550
05 Aug 15	91.90000 +2.68	92.22	89.83	90.00	489,847
04 Aug 15	89.22000 +0.49	89.24	87.81	88.52	450,351
03 Aug 15	88.73000 +0.16	88.74	87.73	88.35	316,387
31 Jul 15	88.57000 +1.03	89.05	87.32	87.92	443,949
30 Jul 15	87.54000 +0.57	87.65	84.90	86.10	386,976
29 Jul 15	86.97000 +1.13	87.27	85.36	85.71	295,531
28 Jul 15	85.84000 +0.42	86.09	84.88	85.80	228,467
27 Jul 15	85.42000 -0.80	85.72	85.14	85.54	186,705
24 Jul 15	86.22000 -0.45	87.34	85.91	86.58	225,525
23 Jul 15	86.67000 -0.37	87.83	86.44	87.07	203,643
22 Jul 15	87.04000 +0.60	87.38	85.95	86.08	207,026
21 Jul 15	86.44000 -1.11	87.72	86.41	87.38	219,650
20 Jul 15	87.55000 +0.14	87.89	87.09	87.34	145,617
17 Jul 15	87.41000 -0.69	88.05	86.94	88.05	191,685
16 Jul 15	88.10000 +1.21	88.19	87.00	87.17	292,741
15 Jul 15	86.89000 -0.05	87.25	86.54	86.89	171,438
14 Jul 15	86.94000 +0.67	87.06	86.40	86.68	439,262
13 Jul 15	86.27000 +0.15	87.21	86.22	86.64	419,328
10 Jul 15	86.12000 +0.79	86.85	85.84	86.78	300,660
09 Jul 15	85.33000 +0.05	86.41	85.31	86.41	182,177
08 Jul 15	85.28000 -0.77	86.01	84.79	85.61	293,101
07 Jul 15	86.05000 -0.29	86.80	85.29	86.54	327,644
06 Jul 15	86.34000 -0.16	87.12	85.84	85.84	223,806
02 Jul 15	86.50000 +0.36	86.62	85.42	86.46	321,816
01 Jul 15	86.14000 +0.36	87.08	85.64	86.50	379,110
30 Jun 15	85.78000 +0.27	86.15	85.20	86.02	465,736
29 Jun 15	85.51000 -2.11	87.44	85.42	87.03	288,801
26 Jun 15	87.62000 -0.17	88.41	87.20	88.08	513,808
25 Jun 15	87.79000 +0.05	88.13	87.19	87.94	203,115
24 Jun 15	87.74000 -1.33	89.10	87.60	89.10	270,235
23 Jun 15	89.07000 +0.71	89.07	88.21	88.58	310,880
22 Jun 15	88.36000 +0.58	88.43	87.56	87.95	420,029
19 Jun 15	87.78000 -0.27	88.15	87.45	87.84	754,686
18 Jun 15	88.05000 +0.34	88.33	87.55	87.90	360,515
17 Jun 15	87.71000 +0.18	87.98	87.41	87.75	320,193
16 Jun 15	87.53000 +0.94	87.63	86.40	86.46	256,819
15 Jun 15	86.59000 -0.40	86.68	85.06	86.16	279,655
12 Jun 15	86.99000 -0.42	87.26	86.55	87.10	246,751
11 Jun 15	87.41000 +0.70	87.44	86.72	86.74	260,072
10 Jun 15	86.71000 +0.84	86.91	85.92	86.36	270,965
09 Jun 15	85.87000 -0.13	86.33	85.25	85.74	253,574
08 Jun 15	86.00000 -1.06	87.27	85.91	86.82	364,475
05 Jun 15	87.06000 +0.47	87.12	85.96	86.40	391,602
04 Jun 15	86.59000 -0.72	87.12	86.35	86.52	382,604
03 Jun 15	87.31000 +0.64	87.89	86.46	86.67	442,194
02 Jun 15	86.67000 -0.21	86.98	85.96	86.45	372,074
01 Jun 15	86.88000 -0.60	88.73	86.58	87.88	802,930
29 May 15	87.48000 -0.74	88.65	86.93	88.50	3,523,818
28 May 15	88.22000 -0.19	88.80	87.58	88.53	601,341
27 May 15	88.41000 +1.44	88.52	86.78	87.08	661,582
26 May 15	86.97000 -0.24	87.33	86.50	87.02	1,034,600
22 May 15	87.21000 -0.51	88.00	87.19	87.47	850,515
21 May 15	87.72000 -0.41	88.30	87.63	88.30	459,760
20 May 15	88.13000 +0.71	88.51	87.31	87.65	808,707
19 May 15	87.42000 -0.34	87.94	87.25	87.64	349,400
18 May 15	87.76000 +0.29	87.87	87.16	87.20	481,829
15 May 15	87.47000 -0.57	88.15	86.89	87.69	714,980
14 May 15	88.04000 +1.84	88.12	86.41	86.50	760,347
13 May 15	86.20000 +2.45	86.36	84.17	85.09	783,539
12 May 15	83.75000 -0.72	84.24	82.95	84.20	289,342
11 May 15	84.47000 -1.14	86.33	84.41	85.34	362,086
08 May 15	85.61000 +0.63	87.32	85.34	86.03	504,007
07 May 15	84.98000 +0.88	85.96	84.15	84.46	391,559
06 May 15	84.10000 +0.47	84.19	83.27	83.64	443,130
05 May 15	83.63000 -1.06	84.81	83.45	84.69	353,801
04 May 15	84.69000 +0.60	85.44	84.35	84.35	465,557
01 May 15	84.09000 +1.11	84.76	83.09	83.38	454,074
30 Apr 15	82.98000 -0.16	84.02	82.55	82.78	586,071
29 Apr 15	83.14000 -0.14	83.77	82.61	83.14	320,442
28 Apr 15	83.28000 +0.16	83.52	82.53	83.24	349,714
27 Apr 15	83.12000 -0.35	83.96	82.93	83.47	354,362
24 Apr 15	83.47000 -0.78	84.32	83.38	84.18	356,206
23 Apr 15	84.25000 +1.37	84.49	82.73	82.73	733,218
22 Apr 15	82.88000 -0.68	83.51	82.35	83.36	689,186
21 Apr 15	83.56000 -0.30	84.59	83.54	84.36	455,753
20 Apr 15	83.86000 +0.74	84.12	83.48	83.68	215,285
17 Apr 15	83.12000 -1.28	83.94	82.86	83.94	270,569
16 Apr 15	84.40000 +0.26	84.54	83.58	83.80	250,657
15 Apr 15	84.14000 +0.17	84.74	84.02	84.13	311,602
14 Apr 15	83.97000 -0.01	84.41	83.61	84.05	382,031
13 Apr 15	83.98000 -0.68	84.86	83.85	84.47	270,830
10 Apr 15	84.66000 +0.21	84.71	84.12	84.71	228,720
09 Apr 15	84.45000 +0.13	84.64	83.49	84.16	313,896
08 Apr 15	84.32000 +0.62	84.47	83.45	83.86	364,330
07 Apr 15	83.70000 +0.04	84.25	83.64	83.77	274,865
06 Apr 15	83.66000 +0.35	83.72	82.70	82.70	538,098
02 Apr 15	83.31000 -0.10	83.85	82.98	83.19	328,378
01 Apr 15	83.41000 -0.44	83.66	82.41	83.64	512,306
31 Mar 15	83.85000 -0.35	84.12	83.52	83.69	404,793
30 Mar 15	84.20000 +1.78	84.36	82.54	82.64	440,884
27 Mar 15	82.42000 +0.84	82.52	81.23	81.37	268,750
26 Mar 15	81.58000 +0.11	81.98	80.79	81.01	295,808
25 Mar 15	81.47000 -1.66	83.29	81.47	83.16	429,262
24 Mar 15	83.13000 -0.65	83.68	82.98	83.61	400,207
23 Mar 15	83.78000 +0.75	84.05	82.78	83.03	437,940
20 Mar 15	83.03000 +1.30	83.14	81.92	81.92	879,524
19 Mar 15	81.73000 +0.13	82.17	81.47	81.61	299,467
18 Mar 15	81.60000 -0.05	81.90	80.95	81.40	449,314
17 Mar 15	81.65000 +0.20	81.80	81.25	81.40	409,819
16 Mar 15	81.45000 +1.10	81.79	80.37	80.48	514,110
13 Mar 15	80.35000 -0.09	80.57	79.35	80.15	605,719
12 Mar 15	80.44000 +0.52	80.74	79.82	80.30	646,228
11 Mar 15	79.92000 +0.05	80.72	79.60	79.89	664,623
10 Mar 15	79.87000 -1.33	81.06	79.85	80.67	554,796
09 Mar 15	81.20000 +0.21	81.95	80.67	80.88	551,276
06 Mar 15	80.99000 -0.65	82.13	80.80	81.42	519,933
05 Mar 15	81.64000 +0.46	81.90	80.77	81.50	587,552
04 Mar 15	81.18000 -1.00	82.43	81.13	81.81	704,258
03 Mar 15	82.18000 -0.39	82.59	81.71	82.40	643,000
02 Mar 15	82.57000 -0.54	83.40	82.07	83.30	742,032
27 Feb 15	83.11000 -0.49	84.50	83.05	83.46	819,644
26 Feb 15	83.60000 -0.76	84.80	83.56	84.48	705,251
25 Feb 15	84.36000 -0.41	85.03	84.24	84.24	505,515
24 Feb 15	84.77000 +0.78	84.93	84.12	84.23	551,338
23 Feb 15	83.99000 -0.26	84.45	83.53	84.40	460,649
20 Feb 15	84.25000 +0.93	84.60	82.88	83.03	519,072
19 Feb 15	83.32000 +0.67	83.61	82.24	82.39	506,749
18 Feb 15	82.65000 +1.81	82.74	80.25	80.52	528,757
17 Feb 15	80.84000 -0.69	81.41	80.11	81.22	806,210
13 Feb 15	81.53000 +1.64	81.65	79.94	79.98	553,959
12 Feb 15	79.89000 +1.44	80.09	78.68	78.94	675,443
11 Feb 15	78.45000 +0.37	78.79	74.39	78.21	757,201
10 Feb 15	78.08000 +0.16	78.37	77.22	78.00	752,665
09 Feb 15	77.92000 -0.75	78.92	77.81	78.59	413,863
06 Feb 15	78.67000 -0.38	79.58	77.49	78.61	1,167,987
05 Feb 15	79.05000 -6.29	82.42	76.72	82.42	2,232,335
04 Feb 15	85.34000 +0.72	85.67	84.53	84.53	320,307
03 Feb 15	84.62000 +1.53	84.64	83.11	83.45	257,831
02 Feb 15	83.09000 -1.13	84.39	81.60	84.00	439,621
30 Jan 15	84.22000 -1.71	86.28	83.89	85.43	420,439
29 Jan 15	85.93000 +1.37	85.95	83.22	84.82	240,274
28 Jan 15	84.56000 +0.13	85.85	84.15	85.49	218,826
27 Jan 15	84.43000 -1.21	85.57	83.73	84.72	261,256
26 Jan 15	85.64000 +0.04	85.90	84.79	85.45	278,496
23 Jan 15	85.60000 -0.32	86.25	85.32	85.91	146,499
22 Jan 15	85.92000 +1.58	86.18	83.66	84.61	181,504
21 Jan 15	84.34000 +0.17	84.88	83.37	84.27	313,472
20 Jan 15	84.17000 +0.25	84.75	82.65	83.83	243,893
16 Jan 15	83.92000 +2.00	83.99	81.87	81.87	247,549
15 Jan 15	81.92000 -0.60	83.12	81.58	82.93	262,798
14 Jan 15	82.52000 -0.76	83.06	82.04	82.25	187,648
13 Jan 15	83.28000 +0.52	85.17	82.41	83.53	203,466
12 Jan 15	82.76000 -0.35	83.53	82.65	83.53	191,450
09 Jan 15	83.11000 -0.32	83.80	82.41	83.63	293,651
08 Jan 15	83.43000 +0.83	83.84	82.71	83.02	260,154
07 Jan 15	82.60000 +1.25	82.70	81.38	81.71	222,918
06 Jan 15	81.35000 -0.75	82.58	81.07	81.92	351,977
05 Jan 15	82.10000 -1.50	83.79	82.07	82.88	276,536
02 Jan 15	83.60000 -0.61	84.85	82.73	84.64	206,908
31 Dec 14	84.21000 -0.80	85.60	84.15	85.34	223,338
30 Dec 14	85.01000 -0.55	86.05	84.97	85.11	128,555
29 Dec 14	85.56000 +0.14	85.88	84.95	85.17	179,467
26 Dec 14	85.42000 -0.50	86.45	85.37	86.31	129,048
24 Dec 14	85.92000 +0.23	86.71	85.36	85.53	103,890
23 Dec 14	85.69000 +0.00	86.14	85.00	85.95	392,718
22 Dec 14	85.69000 -0.82	86.82	85.38	86.37	269,708
19 Dec 14	86.51000 -0.89	87.58	85.77	87.16	627,486
18 Dec 14	87.40000 +2.27	87.43	85.64	85.87	249,631
17 Dec 14	85.13000 +2.16	85.28	82.39	83.20	329,962
16 Dec 14	82.97000 -1.31	84.04	82.77	83.99	380,809
15 Dec 14	84.28000 +1.56	84.63	82.51	82.64	411,046
12 Dec 14	82.72000 -1.78	84.22	82.59	83.84	312,675
11 Dec 14	84.50000 +0.62	84.99	83.88	83.98	340,288
10 Dec 14	83.88000 +0.01	84.44	83.62	83.78	370,648
09 Dec 14	83.87000 +0.52	83.95	82.14	82.32	299,208
08 Dec 14	83.35000 -1.45	84.83	83.23	84.78	241,184
05 Dec 14	84.80000 +0.66	85.01	84.14	84.53	277,426
04 Dec 14	84.14000 -0.66	85.16	83.91	84.85	332,059
03 Dec 14	84.80000 +0.14	85.39	83.37	85.12	479,655
02 Dec 14	84.66000 -0.15	85.36	84.07	85.10	262,933
01 Dec 14	84.81000 -0.67	86.20	84.43	85.30	325,605
28 Nov 14	85.48000 +0.99	86.71	84.27	84.49	197,407
26 Nov 14	84.49000 -0.19	85.04	84.25	84.52	191,067
25 Nov 14	84.68000 -0.21	85.22	84.49	84.89	146,050
24 Nov 14	84.89000 +0.83	85.07	84.00	84.44	298,813
21 Nov 14	84.06000 +0.11	84.76	83.91	84.57	203,611
20 Nov 14	83.95000 -1.12	84.45	83.60	84.35	493,163
19 Nov 14	85.07000 -0.78	85.95	84.32	85.53	284,712
18 Nov 14	85.85000 -0.54	87.11	85.74	86.64	409,961
17 Nov 14	86.39000 +0.34	86.77	85.74	86.01	283,256
14 Nov 14	86.05000 +0.35	86.53	85.31	85.83	315,588
13 Nov 14	85.70000 +0.08	86.30	85.46	85.97	229,403
12 Nov 14	85.62000 +1.05	85.65	83.96	84.10	265,348
11 Nov 14	84.57000 +0.68	84.57	83.72	84.09	312,389
10 Nov 14	83.89000 +0.35	84.41	83.31	83.46	710,047
07 Nov 14	83.54000 -1.06	84.99	83.50	84.91	701,122
06 Nov 14	84.60000 +4.19	85.61	81.66	82.00	1,325,567
05 Nov 14	80.41000 -0.12	81.08	80.00	81.00	506,779
04 Nov 14	80.53000 -0.27	81.24	80.22	80.78	202,495
03 Nov 14	80.80000 +0.09	81.34	80.33	80.77	367,309
31 Oct 14	80.71000 +0.93	81.04	80.25	80.85	355,018
30 Oct 14	79.78000 +0.79	79.97	78.53	78.65	190,625
29 Oct 14	78.99000 +0.14	79.32	78.32	79.11	265,899
28 Oct 14	78.85000 +1.82	78.85	77.38	77.58	230,030
27 Oct 14	77.03000 -0.28	77.49	76.49	77.15	263,475
24 Oct 14	77.31000 +0.08	77.37	75.95	76.06	243,304
23 Oct 14	77.23000 +1.33	77.77	76.51	77.02	283,758
22 Oct 14	75.90000 -0.10	76.85	75.84	76.43	280,619
21 Oct 14	76.00000 +1.63	76.02	74.56	74.70	363,254
20 Oct 14	74.37000 +0.77	74.37	73.57	73.57	253,299
17 Oct 14	73.60000 +1.02	73.87	72.87	73.25	207,797
16 Oct 14	72.58000 +0.15	72.88	71.32	71.40	368,830
15 Oct 14	72.43000 -0.76	72.99	71.22	71.62	544,291
14 Oct 14	73.19000 +0.66	73.65	72.62	73.00	322,808
13 Oct 14	72.53000 -0.04	73.58	72.14	72.69	404,817
10 Oct 14	72.57000 -1.03	74.46	72.53	73.66	290,999
09 Oct 14	73.60000 -1.14	75.43	73.54	74.37	257,451
08 Oct 14	74.74000 +0.30	74.76	73.48	74.44	402,398
07 Oct 14	74.44000 -0.87	75.46	74.33	74.58	571,887
06 Oct 14	75.31000 -0.30	75.99	75.23	75.90	616,395
03 Oct 14	75.61000 +1.80	76.10	74.20	74.20	605,922
02 Oct 14	73.81000 +0.56	74.10	73.07	73.47	355,892
01 Oct 14	73.25000 -0.22	73.71	73.02	73.34	605,167
30 Sep 14	73.47000 -0.34	73.97	73.35	73.84	386,609
29 Sep 14	73.81000 +0.53	73.95	72.41	72.50	269,868
26 Sep 14	73.28000 +0.46	73.40	72.55	72.82	226,789
25 Sep 14	72.82000 -1.50	74.24	72.62	74.24	603,584
24 Sep 14	74.32000 +1.14	74.47	72.93	73.34	527,493
23 Sep 14	73.18000 -1.25	74.52	73.18	73.99	260,806
22 Sep 14	74.43000 -0.30	74.95	74.15	74.80	342,965
19 Sep 14	74.73000 -1.02	76.15	74.63	75.78	719,300
18 Sep 14	75.75000 +0.45	75.83	75.09	75.70	294,200
17 Sep 14	75.30000 -1.06	76.32	75.09	76.31	475,600
16 Sep 14	76.36000 +0.02	76.81	75.81	76.15	372,800
15 Sep 14	76.34000 -0.45	76.71	75.93	76.71	580,100
12 Sep 14	76.79000 +0.16	76.82	76.24	76.65	443,700
11 Sep 14	76.63000 +0.28	76.77	76.04	76.17	360,000
10 Sep 14	76.35000 +1.02	76.35	75.27	75.27	313,000
09 Sep 14	75.33000 -0.57	76.01	74.92	75.98	281,000
08 Sep 14	75.90000 +0.01	76.00	75.51	75.79	292,200
05 Sep 14	75.89000 +0.71	75.92	74.63	74.92	279,500
04 Sep 14	75.18000 +0.10	75.71	74.95	75.01	307,100
03 Sep 14	75.08000 -0.24	75.72	74.92	75.44	196,900
02 Sep 14	75.32000 +0.73	75.48	74.39	74.75	389,600
29 Aug 14	74.59000 +0.56	74.66	73.78	74.04	225,300
28 Aug 14	74.03000 -0.11	74.44	73.42	73.97	265,000
27 Aug 14	74.14000 +0.02	74.17	73.63	74.16	162,500
26 Aug 14	74.12000 +0.34	74.39	73.70	73.97	179,100
25 Aug 14	73.78000 -0.24	74.52	73.52	74.52	148,800
22 Aug 14	74.02000 +0.17	74.90	73.44	73.58	270,100
21 Aug 14	73.85000 +0.16	73.97	73.40	73.72	240,500
20 Aug 14	73.69000 -0.09	73.91	73.40	73.49	246,800
19 Aug 14	73.78000 +0.87	73.78	72.71	72.89	390,700
18 Aug 14	72.91000 +0.85	73.01	72.39	72.39	207,900
15 Aug 14	72.06000 -0.87	73.74	71.94	73.30	352,600
14 Aug 14	72.93000 +0.42	73.05	72.45	72.57	202,700
13 Aug 14	72.51000 +0.35	72.68	71.94	72.37	257,500
12 Aug 14	72.16000 -0.44	73.19	71.76	72.54	231,700
11 Aug 14	72.60000 +0.45	73.26	71.79	72.41	347,300
08 Aug 14	72.15000 +1.07	72.28	71.10	71.27	278,000
07 Aug 14	71.08000 -0.01	72.05	70.93	71.27	490,000
06 Aug 14	71.09000 -0.99	72.08	71.06	71.83	420,500
05 Aug 14	72.08000 +2.68	72.43	69.71	70.85	1,028,800
04 Aug 14	69.40000 +0.90	69.47	67.90	68.81	452,700
01 Aug 14	68.50000 +0.08	68.65	67.83	68.29	724,700
31 Jul 14	68.42000 -1.05	69.38	68.04	68.82	561,300
30 Jul 14	69.47000 +0.25	70.04	69.24	69.38	281,000
29 Jul 14	69.22000 -0.27	69.93	69.18	69.30	364,900
28 Jul 14	69.49000 -0.40	69.90	69.32	69.90	307,700
25 Jul 14	69.89000 -0.16	70.29	69.74	69.95	279,600
24 Jul 14	70.05000 -0.20	70.66	69.95	70.49	307,100
23 Jul 14	70.25000 +0.05	70.73	70.03	70.39	404,700
22 Jul 14	70.20000 +0.24	70.67	69.84	70.14	274,700
21 Jul 14	69.96000 -0.35	70.04	69.21	69.77	318,000
18 Jul 14	70.31000 +0.40	70.50	69.49	70.00	257,600
17 Jul 14	69.91000 -0.94	71.17	69.73	70.46	275,100
16 Jul 14	70.85000 -0.15	71.46	70.53	71.46	430,000
15 Jul 14	71.00000 -0.11	71.42	70.54	71.20	209,400
14 Jul 14	71.11000 +0.16	71.68	70.96	71.53	253,000
11 Jul 14	70.95000 +0.48	71.01	70.04	70.26	292,000
10 Jul 14	70.47000 -0.82	70.53	69.85	70.01	411,500
09 Jul 14	71.29000 +0.59	71.51	70.63	70.80	350,800
08 Jul 14	70.70000 -0.29	71.08	70.45	70.77	357,300
07 Jul 14	70.99000 -0.47	71.44	70.86	70.98	309,200
03 Jul 14	71.46000 +0.79	71.70	70.95	70.95	199,800
02 Jul 14	70.67000 -1.41	72.11	70.58	71.92	281,900
01 Jul 14	72.08000 +1.56	72.69	70.89	70.89	560,800
30 Jun 14	70.52000 +0.32	70.54	69.79	70.03	405,900
27 Jun 14	70.20000 +1.30	70.22	68.41	68.61	482,400
26 Jun 14	68.90000 -0.52	69.43	68.69	69.43	218,800
25 Jun 14	69.42000 +0.61	69.68	68.63	68.79	340,300
24 Jun 14	68.81000 -0.62	69.93	68.80	69.12	290,600
23 Jun 14	69.43000 -0.24	69.80	69.11	69.80	273,700
20 Jun 14	69.67000 +0.33	69.96	69.43	69.46	1,173,000
19 Jun 14	69.34000 -0.43	69.92	69.15	69.90	452,900
18 Jun 14	69.77000 -0.25	70.20	69.43	70.07	429,900
17 Jun 14	70.02000 +0.44	70.64	69.20	69.52	496,500
16 Jun 14	69.58000 -0.52	70.24	69.38	69.91	356,100
13 Jun 14	70.10000 -0.10	70.72	69.98	70.34	289,900
12 Jun 14	70.20000 -0.55	70.64	69.82	70.64	340,900
11 Jun 14	70.75000 -0.65	71.25	70.45	71.16	308,700
10 Jun 14	71.40000 -0.57	72.32	71.24	71.90	280,600
09 Jun 14	71.97000 -0.08	72.49	71.57	71.75	312,400
06 Jun 14	72.05000 +0.05	72.44	71.81	72.24	527,000
05 Jun 14	72.00000 -0.46	73.07	71.56	72.76	433,000
04 Jun 14	72.46000 +1.18	72.48	70.93	71.23	508,000
03 Jun 14	71.28000 +0.11	71.34	70.88	70.96	320,300
02 Jun 14	71.17000 +0.08	71.46	70.21	71.16	338,000
30 May 14	71.09000 -0.01	71.54	70.91	71.05	409,200
29 May 14	71.10000 +0.00	71.34	70.61	71.10	263,300
28 May 14	71.10000 -0.19	71.43	70.72	71.33	329,300
27 May 14	71.29000 +0.56	71.41	70.50	70.85	265,700
23 May 14	70.73000 +0.72	70.83	67.91	67.91	258,800
22 May 14	70.01000 -0.10	70.69	69.94	70.11	269,400
21 May 14	70.11000 -0.29	70.85	70.07	70.53	382,400
20 May 14	70.40000 -0.11	70.60	69.82	70.44	567,800
19 May 14	70.51000 +0.50	70.91	69.88	69.88	309,100
16 May 14	70.01000 +1.53	70.14	68.11	68.34	820,800
15 May 14	68.48000 -1.09	69.48	67.85	69.47	626,200
14 May 14	69.57000 -1.02	70.61	69.33	70.50	650,400
13 May 14	70.59000 -0.47	71.22	70.56	71.19	413,100
12 May 14	71.06000 +1.56	71.13	69.72	69.72	631,900
09 May 14	69.50000 -0.38	70.24	68.92	69.67	1,048,700
08 May 14	69.88000 -1.43	71.75	69.83	71.11	959,100
07 May 14	71.31000 -0.93	72.24	70.85	72.10	655,600
06 May 14	72.24000 -1.06	73.30	71.78	72.83	657,000
05 May 14	73.30000 -1.60	74.50	72.99	74.30	725,400
02 May 14	74.90000 +1.36	75.61	73.51	73.86	695,100
01 May 14	73.54000 +4.60	74.90	71.25	73.00	976,300
30 Apr 14	68.94000 +1.38	69.06	67.08	67.53	643,500
29 Apr 14	67.56000 +0.90	67.94	66.48	66.83	351,000
28 Apr 14	66.66000 +0.51	67.67	65.59	66.46	474,100
25 Apr 14	66.15000 -0.88	67.10	65.92	66.87	488,500
24 Apr 14	67.03000 -0.60	68.53	66.73	68.01	610,100
23 Apr 14	67.63000 -0.77	68.47	67.61	68.41	311,300
22 Apr 14	68.40000 +0.90	69.06	67.54	67.54	322,000
21 Apr 14	67.50000 -0.07	67.92	67.35	67.59	297,100
17 Apr 14	67.57000 -0.18	68.09	67.06	67.43	283,600
16 Apr 14	67.75000 +0.94	68.16	66.68	67.23	380,700
15 Apr 14	66.81000 +0.25	67.40	65.55	66.70	389,900
14 Apr 14	66.56000 +0.83	67.21	65.75	66.23	393,600
11 Apr 14	65.73000 -0.76	67.15	65.61	65.61	365,900
10 Apr 14	66.49000 -2.14	68.87	66.30	66.73	373,300
09 Apr 14	68.63000 +1.35	68.76	67.27	67.47	270,900
08 Apr 14	67.28000 +0.39	67.75	66.50	66.91	438,200
07 Apr 14	66.89000 -0.96	68.04	66.23	67.64	555,800
04 Apr 14	67.85000 -1.36	69.67	67.79	69.55	442,800
03 Apr 14	69.21000 -0.91	70.78	68.75	70.03	420,100
02 Apr 14	70.12000 -0.19	70.75	70.05	70.45	311,400
01 Apr 14	70.31000 +0.87	70.62	69.47	69.59	719,200
31 Mar 14	69.44000 +2.38	69.52	67.54	67.73	866,600
28 Mar 14	67.06000 -0.52	68.40	66.98	67.74	664,100
27 Mar 14	67.58000 -1.23	68.88	67.25	68.80	829,600
26 Mar 14	68.81000 -1.93	71.27	68.78	71.04	878,600
25 Mar 14	70.74000 -0.52	71.83	70.58	71.60	402,800
24 Mar 14	71.26000 -1.44	72.45	70.56	71.97	603,900
21 Mar 14	72.70000 -0.20	73.53	72.23	73.18	933,400
20 Mar 14	72.90000 +0.36	72.98	72.05	72.35	271,700
19 Mar 14	72.54000 -0.81	73.24	72.20	73.21	309,500
18 Mar 14	73.35000 +0.86	73.52	72.60	72.60	259,200
17 Mar 14	72.49000 +0.37	73.47	72.31	72.38	314,200
14 Mar 14	72.12000 +0.30	72.65	71.61	71.61	351,200
13 Mar 14	71.82000 -1.26	73.29	71.56	73.23	420,100
12 Mar 14	73.08000 +0.43	73.24	72.00	72.27	479,000
11 Mar 14	72.65000 -0.18	73.30	72.31	72.94	324,400
10 Mar 14	72.83000 -0.17	73.35	72.22	72.72	444,000
07 Mar 14	73.00000 +0.78	73.02	72.11	72.36	478,100
06 Mar 14	72.22000 +0.73	72.66	71.23	71.50	380,500
05 Mar 14	71.49000 +0.10	72.00	70.95	71.45	493,500
04 Mar 14	71.39000 +1.89	71.73	69.99	70.08	558,100
03 Mar 14	69.50000 -0.06	69.84	68.28	68.61	448,600
28 Feb 14	69.56000 +0.11	70.35	69.05	69.23	497,400
27 Feb 14	69.45000 +0.49	69.67	68.64	68.80	544,700
26 Feb 14	68.96000 +0.82	69.44	68.25	68.34	552,800
25 Feb 14	68.14000 +0.59	68.28	67.43	67.50	352,100
24 Feb 14	67.55000 +1.01	67.96	66.50	66.50	512,900
21 Feb 14	66.54000 +0.77	66.80	65.32	65.90	391,700
20 Feb 14	65.77000 +0.03	66.24	65.16	65.95	464,600
19 Feb 14	65.74000 -0.63	66.86	65.72	66.24	362,600
18 Feb 14	66.37000 -0.27	66.81	66.29	66.80	521,500
14 Feb 14	66.64000 -0.42	67.26	66.52	66.80	496,100
13 Feb 14	67.06000 +0.81	67.54	65.62	66.23	640,000
12 Feb 14	66.25000 +0.85	66.41	65.53	65.63	526,800
11 Feb 14	65.40000 +0.76	65.82	64.63	64.63	459,500
10 Feb 14	64.64000 -0.69	65.38	63.97	65.20	426,000
07 Feb 14	65.33000 +2.82	65.45	62.46	62.81	848,000
06 Feb 14	62.51000 -4.06	64.03	61.28	62.90	2,447,200
05 Feb 14	66.57000 +0.04	67.03	65.87	66.53	514,600
04 Feb 14	66.53000 +0.82	66.76	65.39	65.96	687,700
03 Feb 14	65.71000 -4.62	70.65	65.63	70.16	839,600
31 Jan 14	70.33000 +0.01	70.72	68.98	70.12	518,000
30 Jan 14	70.32000 +1.52	70.49	68.76	69.32	286,700
29 Jan 14	68.80000 -0.23	69.26	68.22	68.60	413,900
28 Jan 14	69.03000 +1.00	69.06	68.07	68.07	284,900
27 Jan 14	68.03000 -0.16	68.52	67.35	68.31	699,900
24 Jan 14	68.19000 -1.33	69.86	68.01	69.27	306,500
23 Jan 14	69.52000 -0.20	69.66	68.91	69.38	468,600
22 Jan 14	69.72000 +0.32	70.33	68.92	69.68	313,900
21 Jan 14	69.40000 +0.06	70.05	69.14	69.75	172,300
17 Jan 14	69.34000 -0.25	69.90	69.04	69.35	348,300
16 Jan 14	69.59000 +0.31	70.84	69.19	70.81	474,300
15 Jan 14	69.28000 +0.24	69.53	69.13	69.13	387,000
14 Jan 14	69.04000 +0.55	69.35	68.35	68.83	335,300
13 Jan 14	68.49000 -1.38	69.96	68.28	69.61	409,700
10 Jan 14	69.87000 -0.16	70.09	68.65	68.82	353,300
09 Jan 14	70.03000 +0.47	70.04	69.55	69.87	232,700
08 Jan 14	69.56000 +0.51	69.58	68.68	69.16	449,700
07 Jan 14	69.05000 +0.00	69.54	68.81	69.27	429,100
06 Jan 14	69.05000 -0.69	70.63	68.90	70.03	417,600
03 Jan 14	69.74000 -0.06	70.56	69.65	69.94	347,600
02 Jan 14	69.80000 -1.25	70.92	69.58	70.89	377,400
31 Dec 13	71.05000 +0.47	71.22	70.68	70.68	300,200
30 Dec 13	70.58000 +0.35	70.80	69.79	70.03	400,300
27 Dec 13	70.23000 -0.99	71.49	70.23	70.90	365,800
26 Dec 13	71.22000 +0.92	71.47	70.29	70.29	488,400
24 Dec 13	70.30000 +0.79	70.38	68.74	69.40	219,300
23 Dec 13	69.51000 +0.77	69.76	68.90	69.15	475,100
20 Dec 13	68.74000 +1.15	68.84	67.32	67.62	911,200
19 Dec 13	67.59000 -0.26	68.08	67.23	67.88	329,000
18 Dec 13	67.85000 +0.56	68.00	66.99	67.20	552,600
17 Dec 13	67.29000 +0.21	67.32	66.37	67.04	387,800
16 Dec 13	67.08000 +0.62	68.21	66.58	68.21	320,000
13 Dec 13	66.46000 +0.25	66.52	66.07	66.28	370,300
12 Dec 13	66.21000 +0.81	66.30	65.08	65.28	373,800
11 Dec 13	65.40000 -0.43	66.84	65.30	66.84	425,300
10 Dec 13	65.83000 -0.35	66.34	65.62	65.81	340,100
09 Dec 13	66.18000 -0.31	66.84	65.75	66.84	327,000
06 Dec 13	66.49000 +0.77	66.63	65.84	66.48	426,700
05 Dec 13	65.72000 +0.69	65.88	64.86	65.88	374,900
04 Dec 13	65.03000 -0.40	65.46	63.95	64.83	440,400
03 Dec 13	65.43000 +0.00	65.57	64.68	65.01	234,600
02 Dec 13	65.43000 +0.78	65.68	64.43	64.59	309,000
29 Nov 13	64.65000 -0.95	65.75	64.65	65.75	270,100
27 Nov 13	65.60000 +0.23	65.74	65.19	65.44	200,300
26 Nov 13	65.37000 +0.82	65.53	64.25	64.44	319,500
25 Nov 13	64.55000 -0.04	64.68	64.36	64.68	163,000
22 Nov 13	64.59000 +0.14	64.68	64.16	64.37	269,600
21 Nov 13	64.45000 +0.11	64.74	63.85	63.94	332,700
20 Nov 13	64.34000 -0.23	64.57	64.02	64.57	542,600
19 Nov 13	64.57000 +0.36	64.64	63.85	64.17	424,900
18 Nov 13	64.21000 +0.72	64.47	63.51	63.55	414,400
15 Nov 13	63.49000 +0.43	63.51	63.05	63.05	382,600
14 Nov 13	63.06000 +0.79	63.11	62.03	62.25	392,000
13 Nov 13	62.27000 +0.94	62.30	60.97	61.06	290,900
12 Nov 13	61.33000 +0.55	61.35	60.57	60.57	423,600
11 Nov 13	60.78000 +0.54	60.84	60.00	60.00	375,900
08 Nov 13	60.24000 +2.42	60.25	58.08	58.08	586,900
07 Nov 13	57.82000 -0.68	59.51	57.19	58.57	748,800
06 Nov 13	58.50000 +0.05	59.05	57.99	58.68	576,500
05 Nov 13	58.45000 -0.40	58.83	58.41	58.72	367,800
04 Nov 13	58.85000 -0.34	59.55	58.82	59.46	416,300
01 Nov 13	59.19000 +0.24	59.78	59.07	59.19	410,000
31 Oct 13	58.95000 -1.16	60.21	58.92	60.07	520,400
30 Oct 13	60.11000 -0.78	60.96	60.01	60.96	223,200
29 Oct 13	60.89000 -0.21	61.40	60.43	61.40	383,200
28 Oct 13	61.10000 +0.16	61.12	60.53	60.92	462,600
25 Oct 13	60.94000 +0.33	60.94	60.14	60.81	182,800
24 Oct 13	60.61000 +0.12	60.75	60.25	60.56	158,800
23 Oct 13	60.49000 -0.60	60.72	59.92	60.72	207,300
22 Oct 13	61.09000 -0.09	61.44	60.57	61.23	229,900
21 Oct 13	61.18000 +0.47	61.22	60.60	60.85	276,800
18 Oct 13	60.71000 +0.62	60.79	59.96	60.19	343,400
17 Oct 13	60.09000 +0.71	60.17	58.94	59.32	291,800
16 Oct 13	59.38000 +0.91	59.43	58.75	58.81	525,200
15 Oct 13	58.47000 -0.61	59.62	58.19	59.05	308,300
14 Oct 13	59.08000 +0.01	59.28	58.53	58.82	366,600
11 Oct 13	59.07000 +0.12	59.36	58.68	58.96	234,900
10 Oct 13	58.95000 +1.27	59.00	58.07	58.41	361,900
09 Oct 13	57.68000 -0.81	58.56	57.38	58.56	431,200
08 Oct 13	58.49000 -1.02	59.61	58.46	59.45	240,700
07 Oct 13	59.51000 -0.50	60.07	59.33	59.53	349,700
04 Oct 13	60.01000 +0.65	60.25	59.00	59.53	282,600
03 Oct 13	59.36000 -0.26	59.42	58.26	59.31	602,600
02 Oct 13	59.62000 -0.16	59.77	59.18	59.52	263,400
01 Oct 13	59.78000 -0.22	60.87	59.42	59.96	819,200
30 Sep 13	60.00000 +0.02	60.28	59.22	59.29	487,000
27 Sep 13	59.98000 +0.28	60.13	59.13	59.29	382,100
26 Sep 13	59.70000 +0.46	59.86	58.96	59.14	510,700
25 Sep 13	59.24000 -0.33	59.94	59.24	59.50	276,100
24 Sep 13	59.57000 +0.31	59.79	58.92	59.12	392,700
23 Sep 13	59.26000 +0.73	59.43	58.25	58.33	804,100
20 Sep 13	58.53000 -0.15	59.78	58.45	59.76	965,200
19 Sep 13	58.68000 +0.87	58.80	57.95	58.06	519,400
18 Sep 13	57.81000 +0.92	57.99	56.66	56.97	1,601,600
17 Sep 13	56.89000 +0.11	57.00	56.57	56.91	1,511,500
16 Sep 13	56.78000 -0.17	57.54	56.55	57.33	1,184,000
13 Sep 13	56.95000 -0.95	57.93	56.87	57.83	839,600
12 Sep 13	57.90000 -0.29	58.33	57.84	58.11	208,000
11 Sep 13	58.19000 -0.10	58.63	58.11	58.22	305,900
10 Sep 13	58.29000 +0.59	58.42	58.02	58.18	531,700
09 Sep 13	57.70000 +0.77	57.96	57.12	57.13	533,000
06 Sep 13	56.93000 -0.58	57.72	56.58	57.55	433,200
05 Sep 13	57.51000 -0.05	58.00	57.42	57.42	447,600
04 Sep 13	57.56000 +0.53	57.90	57.01	57.20	678,200
03 Sep 13	57.03000 -0.94	58.60	56.71	57.95	1,147,700
30 Aug 13	57.97000 -0.64	58.54	57.88	58.54	511,100
29 Aug 13	58.61000 +0.83	58.76	57.51	57.51	303,300
28 Aug 13	57.78000 +0.04	58.13	57.60	57.62	326,800
27 Aug 13	57.74000 -0.81	58.45	57.59	57.85	260,800
26 Aug 13	58.55000 +0.04	59.07	58.32	58.47	353,100
23 Aug 13	58.51000 -0.04	58.98	57.79	58.58	395,700
22 Aug 13	58.55000 +0.98	58.99	57.58	57.80	196,300
21 Aug 13	57.57000 -0.80	58.36	57.56	58.02	324,100
20 Aug 13	58.37000 +0.29	58.66	58.01	58.21	184,800
19 Aug 13	58.08000 -0.34	58.87	57.95	58.27	347,000
16 Aug 13	58.42000 +0.05	58.85	58.07	58.25	321,700
15 Aug 13	58.37000 -1.22	59.34	58.37	59.11	602,600
14 Aug 13	59.59000 -0.18	59.95	59.50	59.57	553,600
13 Aug 13	59.77000 +0.49	59.85	59.15	59.21	678,400
12 Aug 13	59.28000 +1.02	59.30	57.82	57.85	376,700
09 Aug 13	58.26000 +0.40	58.37	57.81	57.95	407,800
08 Aug 13	57.86000 +0.91	58.01	57.15	57.15	326,900
07 Aug 13	56.95000 -0.92	58.65	56.71	57.79	1,284,500
06 Aug 13	57.87000 +0.87	58.19	57.18	57.25	686,900
05 Aug 13	57.00000 +0.26	57.99	55.75	56.53	1,450,800
02 Aug 13	56.74000 -5.34	59.62	56.56	57.84	1,597,900
01 Aug 13	62.08000 +2.07	63.00	60.43	60.65	797,800
31 Jul 13	60.01000 -0.46	60.73	59.61	60.43	516,800
30 Jul 13	60.47000 +0.08	61.05	60.37	60.71	234,800
29 Jul 13	60.39000 +0.02	60.61	60.10	60.10	115,700
26 Jul 13	60.37000 -0.99	61.34	60.19	61.01	219,800
25 Jul 13	61.36000 +0.56	61.48	60.45	60.74	209,900
24 Jul 13	60.80000 +0.18	60.93	60.10	60.75	291,600
23 Jul 13	60.62000 +0.07	61.05	60.31	60.61	193,000
22 Jul 13	60.55000 +0.48	60.64	60.00	60.13	184,400
19 Jul 13	60.07000 +0.01	60.23	59.69	59.90	240,300
18 Jul 13	60.06000 +0.14	60.72	59.31	60.19	418,400
17 Jul 13	59.92000 -0.25	60.41	59.79	60.30	315,100
16 Jul 13	60.17000 -0.89	61.12	59.41	61.12	326,200
15 Jul 13	61.06000 -0.15	61.29	60.54	61.12	178,800
12 Jul 13	61.21000 -0.05	61.89	60.81	61.39	105,300
11 Jul 13	61.26000 +1.08	61.50	60.69	60.92	234,500
10 Jul 13	60.18000 +0.51	60.42	59.54	59.54	166,500
09 Jul 13	59.67000 -0.27	60.75	59.60	60.44	528,700
08 Jul 13	59.94000 +0.83	60.19	59.42	59.54	262,700
05 Jul 13	59.11000 +1.08	59.17	58.10	58.10	145,900
03 Jul 13	58.03000 +0.60	58.21	57.15	57.21	121,300
02 Jul 13	57.43000 -0.27	58.17	57.10	57.64	268,800
01 Jul 13	57.70000 +0.71	58.30	57.12	57.12	702,600
28 Jun 13	56.99000 -1.18	57.98	56.72	57.98	582,000
27 Jun 13	58.17000 +1.13	58.80	57.37	57.38	373,100
26 Jun 13	57.04000 +0.63	58.10	56.64	56.83	517,100
25 Jun 13	56.41000 +0.03	56.93	55.53	56.75	323,200
24 Jun 13	56.38000 -1.09	57.10	56.22	56.59	392,700
21 Jun 13	57.47000 +1.06	57.64	56.23	56.74	591,800
20 Jun 13	56.41000 -1.41	57.54	56.37	56.88	178,500
19 Jun 13	57.82000 -0.92	58.74	57.80	58.69	180,200
18 Jun 13	58.74000 +0.92	59.09	57.96	58.01	389,600
17 Jun 13	57.82000 +0.80	58.20	57.39	57.51	217,900
14 Jun 13	57.02000 -0.32	57.60	56.98	57.33	224,200
13 Jun 13	57.34000 +0.72	57.56	56.38	56.53	246,600
12 Jun 13	56.62000 -0.45	57.26	56.42	57.26	221,700
11 Jun 13	57.07000 -0.05	57.53	55.87	56.33	198,800
10 Jun 13	57.12000 -0.54	57.68	56.92	57.66	324,800
07 Jun 13	57.66000 +0.42	57.93	56.88	57.50	351,300
06 Jun 13	57.24000 +1.51	57.24	55.57	55.85	449,900
05 Jun 13	55.73000 -0.36	56.61	55.71	56.08	277,800
04 Jun 13	56.09000 -0.21	56.94	56.09	56.41	301,700
03 Jun 13	56.30000 -0.31	56.75	55.63	56.75	236,200
31 May 13	56.61000 -0.71	57.57	56.60	57.14	229,100
30 May 13	57.32000 +0.24	57.52	56.88	57.02	141,600
29 May 13	57.08000 -0.29	57.38	56.33	57.01	220,000
28 May 13	57.37000 +0.66	57.57	56.95	57.19	310,300
24 May 13	56.71000 -0.02	56.74	56.01	56.46	390,100
23 May 13	56.73000 -0.23	56.73	56.19	56.28	323,500
22 May 13	56.96000 -1.23	58.20	56.85	58.20	293,300
21 May 13	58.19000 +0.48	58.28	57.67	57.79	411,000
20 May 13	57.71000 -0.10	57.98	57.48	57.76	669,200
17 May 13	57.81000 +0.24	57.81	57.26	57.57	337,300
16 May 13	57.57000 -0.94	58.69	57.55	58.69	323,300
15 May 13	58.51000 +0.64	58.60	57.90	58.00	656,400
14 May 13	57.87000 +0.80	57.89	57.09	57.09	540,300
13 May 13	57.07000 -0.76	57.88	56.80	57.80	305,300
10 May 13	57.83000 +0.35	57.94	57.43	57.47	364,500
09 May 13	57.48000 -0.21	57.88	57.34	57.60	340,500
08 May 13	57.69000 +0.53	57.69	56.77	57.14	666,500
07 May 13	57.16000 +0.83	57.21	56.26	56.35	571,600
06 May 13	56.33000 -0.19	56.55	56.04	56.40	353,400
03 May 13	56.52000 +0.94	56.86	55.98	56.04	804,300
02 May 13	55.58000 -1.22	56.35	53.50	56.35	1,581,500
01 May 13	56.80000 -1.05	58.39	56.68	57.72	586,700
30 Apr 13	57.85000 +0.85	58.60	56.86	56.86	1,283,100
29 Apr 13	57.00000 +0.26	57.06	56.64	57.02	513,300
26 Apr 13	56.74000 -0.32	57.30	56.65	57.09	238,700
25 Apr 13	57.06000 +0.21	57.40	56.92	57.12	313,400
24 Apr 13	56.85000 -0.27	57.21	56.68	57.00	348,000
23 Apr 13	57.12000 +0.45	57.31	56.16	56.95	729,900
22 Apr 13	56.67000 +0.34	56.79	55.71	56.35	224,500
19 Apr 13	56.33000 +0.32	56.41	55.63	56.21	366,800
18 Apr 13	56.01000 -0.35	56.50	55.49	56.50	399,900
17 Apr 13	56.36000 -0.48	56.62	56.02	56.49	493,100
16 Apr 13	56.84000 +1.24	56.86	55.53	56.09	321,400
15 Apr 13	55.60000 -1.93	57.34	55.56	57.34	378,100
12 Apr 13	57.53000 +0.14	57.59	56.54	57.07	327,200
11 Apr 13	57.39000 +0.02	57.53	57.16	57.53	471,300
10 Apr 13	57.37000 +3.11	57.61	54.78	54.95	1,018,200
09 Apr 13	54.26000 -0.17	54.51	54.00	54.42	314,200
08 Apr 13	54.43000 +0.78	54.44	53.78	53.80	196,200
05 Apr 13	53.65000 -0.16	53.71	53.01	53.40	193,600
04 Apr 13	53.81000 -0.50	54.25	53.38	54.25	278,700
03 Apr 13	54.31000 -0.32	54.85	53.97	54.82	375,800
02 Apr 13	54.63000 +0.15	54.95	54.40	54.75	395,900
01 Apr 13	54.48000 +0.07	54.78	54.10	54.57	332,600
28 Mar 13	54.41000 +1.16	54.52	53.12	53.12	292,000
27 Mar 13	53.25000 +0.01	53.33	52.39	52.94	316,100
26 Mar 13	53.24000 +0.14	53.77	53.06	53.37	228,500
25 Mar 13	53.10000 -0.46	53.76	52.70	53.72	320,800
22 Mar 13	53.56000 +0.06	53.78	53.29	53.76	255,000
21 Mar 13	53.50000 -0.18	53.79	53.16	53.39	407,500
20 Mar 13	53.68000 +0.72	53.95	53.10	53.14	417,800
19 Mar 13	52.96000 -0.25	53.49	52.36	53.45	384,500
18 Mar 13	53.21000 +1.12	53.44	51.87	51.94	502,800
15 Mar 13	52.09000 -0.01	52.43	51.90	51.93	750,500
14 Mar 13	52.10000 -0.02	52.40	51.64	52.13	437,000
13 Mar 13	52.12000 +0.39	52.13	51.53	51.68	273,400
12 Mar 13	51.73000 -0.01	51.81	51.55	51.75	214,900
11 Mar 13	51.74000 +0.21	51.78	51.34	51.38	276,900
08 Mar 13	51.53000 +0.41	51.60	50.87	51.43	282,500
07 Mar 13	51.12000 -0.61	51.88	50.95	51.71	179,600
06 Mar 13	51.73000 -0.08	52.25	51.55	52.00	363,800
05 Mar 13	51.81000 +0.85	51.81	51.04	51.04	422,300
04 Mar 13	50.96000 +1.13	51.08	49.53	49.83	579,000
01 Mar 13	49.83000 +0.07	49.89	48.96	49.21	570,000
28 Feb 13	49.76000 +0.47	49.81	49.14	49.29	514,500
27 Feb 13	49.29000 +0.39	49.61	48.53	48.65	378,000
26 Feb 13	48.90000 +0.35	49.17	48.42	48.65	250,900
25 Feb 13	48.55000 -0.06	49.46	48.55	48.89	466,300
22 Feb 13	48.61000 +0.51	48.62	48.08	48.19	252,900
21 Feb 13	48.10000 -0.76	48.75	47.99	48.72	186,300
20 Feb 13	48.86000 -0.38	49.59	48.86	49.21	295,400
19 Feb 13	49.24000 +0.33	49.27	48.43	48.83	341,900
15 Feb 13	48.91000 +0.38	48.93	48.34	48.71	237,500
14 Feb 13	48.53000 -0.37	48.89	48.29	48.63	329,600
13 Feb 13	48.90000 -0.47	49.27	48.43	48.72	553,400
12 Feb 13	49.37000 -0.12	49.73	49.13	49.44	425,600
11 Feb 13	49.49000 -0.26	50.08	49.30	49.74	457,000
08 Feb 13	49.75000 -0.55	50.26	48.81	50.19	646,800
07 Feb 13	50.30000 -2.43	52.41	48.70	51.68	956,500
06 Feb 13	52.73000 -0.11	52.86	52.30	52.61	287,400
05 Feb 13	52.84000 +0.98	52.95	52.19	52.37	349,000
04 Feb 13	51.86000 -0.56	52.86	51.63	52.00	397,200
01 Feb 13	52.42000 +0.91	52.64	51.60	51.84	324,000
31 Jan 13	51.51000 -0.20	52.05	50.92	51.57	633,200
30 Jan 13	51.71000 -0.52	52.38	51.66	52.33	417,800
29 Jan 13	52.23000 -0.14	52.67	52.09	52.32	467,800
28 Jan 13	52.37000 -0.46	53.29	52.11	52.76	845,400
25 Jan 13	52.83000 +1.33	53.44	51.37	51.54	1,744,200
24 Jan 13	51.50000 +1.55	51.60	49.55	49.80	1,014,200
23 Jan 13	49.95000 -0.04	50.14	49.89	50.00	450,300
22 Jan 13	49.99000 +0.02	50.01	49.64	49.90	188,300
18 Jan 13	49.97000 +0.37	50.00	49.40	49.70	216,400
17 Jan 13	49.60000 -0.14	50.00	49.41	49.96	597,100
16 Jan 13	49.74000 -0.46	50.17	49.54	50.17	344,100
15 Jan 13	50.20000 -0.12	50.34	49.51	49.95	550,900
14 Jan 13	50.32000 +0.41	50.35	49.57	49.65	1,306,200
11 Jan 13	49.91000 +0.31	50.12	49.54	49.69	317,400
10 Jan 13	49.60000 +0.40	49.64	49.22	49.50	370,200
09 Jan 13	49.20000 +0.16	49.30	48.94	49.08	411,600
08 Jan 13	49.04000 +0.48	49.16	48.48	48.54	682,600
07 Jan 13	48.56000 -0.14	49.03	48.48	48.64	610,300
04 Jan 13	48.70000 +0.00	49.05	48.46	48.88	341,000
03 Jan 13	48.70000 +1.28	49.70	47.39	47.40	1,525,900
02 Jan 13	47.42000 +1.40	47.49	46.52	46.87	1,496,900
31 Dec 12	46.02000 +0.67	46.29	44.96	45.15	367,800
28 Dec 12	45.35000 +0.29	45.70	44.79	44.79	309,300
27 Dec 12	45.06000 -0.24	45.31	44.41	45.29	395,600
26 Dec 12	45.30000 -0.75	46.13	43.80	46.13	331,300
24 Dec 12	46.05000 +0.32	46.05	45.30	45.72	264,800
21 Dec 12	45.73000 -0.43	45.91	44.85	45.28	968,800
20 Dec 12	46.16000 -0.34	47.37	46.00	46.65	568,700
19 Dec 12	46.50000 +0.10	46.94	46.35	46.50	485,900
18 Dec 12	46.40000 +0.39	46.50	45.91	46.18	481,500
17 Dec 12	46.01000 -0.37	46.27	44.65	46.23	586,500
14 Dec 12	46.38000 -0.13	46.91	46.30	46.44	174,000
13 Dec 12	46.51000 -0.66	47.59	46.51	47.17	244,700
12 Dec 12	47.17000 -0.46	47.90	46.87	47.90	287,500
11 Dec 12	47.63000 +0.69	47.85	46.95	46.95	280,700
10 Dec 12	46.94000 +0.25	46.96	46.48	46.59	136,300
07 Dec 12	46.69000 +0.06	46.87	46.39	46.81	103,700
06 Dec 12	46.63000 -0.04	46.94	46.27	46.52	202,300
05 Dec 12	46.67000 +0.19	46.99	45.83	46.35	437,600
04 Dec 12	46.48000 -0.75	47.51	46.32	47.14	555,100
03 Dec 12	47.23000 -0.65	47.93	46.80	47.62	413,600
30 Nov 12	47.88000 +0.16	47.98	47.56	47.87	296,800
29 Nov 12	47.72000 +0.29	47.95	47.10	47.58	224,500
28 Nov 12	47.43000 +0.20	47.47	46.51	47.03	389,500
27 Nov 12	47.23000 -0.43	47.57	47.15	47.55	279,200
26 Nov 12	47.66000 +0.32	48.23	46.88	47.06	420,400
23 Nov 12	47.34000 +0.47	47.41	46.66	46.88	112,900
21 Nov 12	46.87000 +0.64	46.89	46.16	46.24	214,000
20 Nov 12	46.23000 +0.20	46.23	45.69	45.97	350,800
19 Nov 12	46.03000 +0.51	46.23	45.62	45.85	414,400
16 Nov 12	45.52000 +0.58	45.74	44.74	45.05	365,800
15 Nov 12	44.94000 -0.80	45.76	44.56	45.76	581,000
14 Nov 12	45.74000 -0.82	46.52	45.68	46.34	623,800
13 Nov 12	46.56000 +0.37	46.65	45.79	45.96	425,200
12 Nov 12	46.19000 +0.90	46.39	45.16	45.50	363,900
09 Nov 12	45.29000 -0.33	45.93	45.05	45.54	646,900
08 Nov 12	45.62000 -0.90	46.74	45.60	46.38	411,900
07 Nov 12	46.52000 -0.26	46.88	45.87	46.50	981,500
06 Nov 12	46.78000 +1.45	47.04	44.87	45.11	966,500
05 Nov 12	45.33000 +1.58	45.38	42.81	42.81	677,500
02 Nov 12	43.75000 -3.90	47.39	43.48	47.01	1,304,000
01 Nov 12	47.65000 +1.24	48.08	46.21	46.21	926,600
31 Oct 12	46.41000 +0.88	46.52	45.55	45.75	582,000
26 Oct 12	45.53000 +0.35	45.88	45.09	45.29	259,400
25 Oct 12	45.18000 -0.24	45.69	44.83	45.55	241,900
24 Oct 12	45.42000 -0.29	46.07	45.32	45.91	511,000
23 Oct 12	45.71000 +0.62	45.77	44.61	44.63	291,700
22 Oct 12	45.09000 -0.54	45.80	44.85	45.62	351,200
19 Oct 12	45.63000 -0.44	46.41	45.47	46.10	212,300
18 Oct 12	46.07000 -0.58	46.70	46.03	46.68	311,100
17 Oct 12	46.65000 -1.06	48.65	46.44	48.65	471,000
16 Oct 12	47.71000 +0.94	47.95	46.84	46.84	314,800
15 Oct 12	46.77000 +0.01	47.02	46.45	46.77	194,200
12 Oct 12	46.76000 -0.08	47.02	46.63	46.63	213,900
11 Oct 12	46.84000 +0.08	47.18	46.66	46.94	341,600
10 Oct 12	46.76000 -0.21	47.35	46.62	47.21	681,000
09 Oct 12	46.97000 -0.13	47.14	46.32	47.02	532,600
08 Oct 12	47.10000 +0.34	47.10	46.36	46.59	304,800
05 Oct 12	46.76000 +0.25	47.13	46.35	46.53	380,200
04 Oct 12	46.51000 +0.25	46.52	45.80	46.21	413,800
03 Oct 12	46.26000 +0.33	46.64	45.94	46.14	368,300
02 Oct 12	45.93000 +0.13	46.16	45.56	46.08	433,200
01 Oct 12	45.80000 -0.29	46.27	45.13	46.10	861,000
28 Sep 12	46.09000 -0.22	46.37	45.77	46.30	541,000
27 Sep 12	46.31000 +0.01	46.88	46.21	46.42	716,100
26 Sep 12	46.30000 -0.02	46.48	45.50	46.30	931,800
25 Sep 12	46.32000 -1.03	47.65	46.32	47.62	421,900
24 Sep 12	47.35000 -0.27	47.69	46.10	46.51	405,100
21 Sep 12	47.62000 -1.10	49.34	47.52	49.12	1,014,100
20 Sep 12	48.72000 -0.27	49.06	48.59	48.74	260,600
19 Sep 12	48.99000 -0.19	49.37	48.56	49.17	439,100
18 Sep 12	49.18000 -0.19	49.53	49.03	49.43	358,200
17 Sep 12	49.37000 -0.55	49.74	49.26	49.68	288,700
14 Sep 12	49.92000 +0.21	50.10	49.29	49.75	254,700
13 Sep 12	49.71000 +0.04	49.84	49.18	49.65	360,700
12 Sep 12	49.67000 +0.49	49.85	49.24	49.24	376,000
11 Sep 12	49.18000 -0.17	49.94	49.13	49.27	364,200
10 Sep 12	49.35000 +0.43	49.96	48.83	49.08	355,200
07 Sep 12	48.92000 -2.07	50.89	48.83	50.89	993,800
06 Sep 12	50.99000 -0.02	51.45	50.80	51.15	439,300
05 Sep 12	51.01000 +0.34	51.44	50.17	50.51	587,800
04 Sep 12	50.67000 +1.28	50.67	49.00	49.45	454,500
31 Aug 12	49.39000 +0.09	49.78	48.99	49.78	244,900
30 Aug 12	49.30000 -0.59	49.80	49.09	49.43	266,100
29 Aug 12	49.89000 +0.22	49.97	49.28	49.53	242,300
28 Aug 12	49.67000 +0.52	49.87	48.31	48.96	496,200
27 Aug 12	49.15000 +0.40	49.48	49.02	49.05	216,400
24 Aug 12	48.75000 +0.10	48.96	48.35	48.68	185,700
23 Aug 12	48.65000 -0.36	49.05	48.53	49.05	346,200
22 Aug 12	49.01000 -0.13	49.39	48.62	48.98	421,000
21 Aug 12	49.14000 +0.30	49.38	48.74	48.87	473,900
20 Aug 12	48.84000 +0.08	48.84	48.10	48.76	265,200
17 Aug 12	48.76000 +0.46	48.99	48.31	48.38	306,000
16 Aug 12	48.30000 +0.15	48.41	47.95	48.15	540,600
15 Aug 12	48.15000 -0.05	48.52	48.00	48.24	239,600
14 Aug 12	48.20000 -1.26	49.50	48.04	49.45	439,900
13 Aug 12	49.46000 +0.96	49.54	48.50	48.56	671,200
10 Aug 12	48.50000 +0.56	48.54	47.57	47.92	261,100
09 Aug 12	47.94000 +0.11	48.14	47.31	47.67	374,300
08 Aug 12	47.83000 -0.17	48.09	47.60	47.85	390,200
07 Aug 12	48.00000 +0.05	48.24	47.39	47.94	466,500
06 Aug 12	47.95000 +1.11	48.19	46.96	47.12	820,900
03 Aug 12	46.84000 +2.30	48.51	45.00	45.00	1,145,600
02 Aug 12	44.54000 +0.60	44.59	43.53	43.56	541,100
01 Aug 12	43.94000 -0.45	44.69	43.80	44.48	276,100
31 Jul 12	44.39000 -0.53	45.21	44.37	44.92	246,300
30 Jul 12	44.92000 +0.55	45.01	44.22	44.32	417,300
27 Jul 12	44.37000 +0.68	44.80	43.82	43.91	554,300
26 Jul 12	43.69000 +0.08	43.86	42.49	43.32	1,519,500
25 Jul 12	43.61000 +0.19	44.01	43.34	43.55	503,100
24 Jul 12	43.42000 -1.26	44.63	43.27	44.59	467,400
23 Jul 12	44.68000 -0.38	44.85	43.84	43.99	191,100
20 Jul 12	45.06000 -0.72	45.43	44.83	45.37	212,700
19 Jul 12	45.78000 -0.18	46.24	45.59	46.19	253,400
18 Jul 12	45.96000 +0.25	46.38	45.65	45.69	487,500
17 Jul 12	45.71000 -0.14	46.52	45.50	45.90	580,100
16 Jul 12	45.85000 +0.14	45.95	45.41	45.58	273,000
13 Jul 12	45.71000 +0.25	45.94	45.20	45.48	279,300
12 Jul 12	45.46000 -0.53	45.83	44.90	45.83	465,600
11 Jul 12	45.99000 +0.58	46.13	45.45	45.54	542,000
10 Jul 12	45.41000 -0.37	46.25	45.28	45.98	505,400
09 Jul 12	45.78000 -0.02	45.91	45.49	45.84	767,800
06 Jul 12	45.80000 -0.69	46.28	45.35	46.27	812,700
05 Jul 12	46.49000 +1.24	46.69	45.04	45.29	1,084,600
03 Jul 12	45.25000 +0.23	45.28	44.88	45.08	193,100
02 Jul 12	45.02000 +1.97	45.09	43.36	43.36	902,200
29 Jun 12	43.05000 +0.49	43.55	42.77	43.32	704,100
28 Jun 12	42.56000 -0.57	42.72	42.00	42.70	505,200
27 Jun 12	43.13000 +0.76	43.26	42.38	42.53	270,600
26 Jun 12	42.37000 +0.07	42.57	41.93	42.37	270,900
25 Jun 12	42.30000 -0.75	42.64	41.88	42.63	279,700
22 Jun 12	43.05000 +0.66	43.36	42.17	42.59	906,800
21 Jun 12	42.39000 -0.61	43.17	42.10	42.93	345,200
20 Jun 12	43.00000 -0.30	43.29	42.76	43.29	271,500
19 Jun 12	43.30000 -0.78	44.24	43.15	44.15	481,400
18 Jun 12	44.08000 +1.06	44.23	42.70	42.82	613,900
15 Jun 12	43.02000 +0.75	43.14	42.27	42.41	613,100
14 Jun 12	42.27000 +0.67	42.50	41.55	41.69	300,500
13 Jun 12	41.60000 -0.23	42.31	41.49	41.66	415,200
12 Jun 12	41.83000 +0.09	42.00	41.20	41.85	382,000
11 Jun 12	41.74000 -0.43	42.41	41.71	42.41	378,200
08 Jun 12	42.17000 +0.05	42.31	41.66	41.98	265,300
07 Jun 12	42.12000 +0.30	42.40	42.00	42.17	549,400
06 Jun 12	41.82000 +1.04	41.82	40.88	41.00	324,800
05 Jun 12	40.78000 +0.42	41.00	40.08	40.16	340,800
04 Jun 12	40.36000 +0.58	40.47	39.79	39.79	531,500
01 Jun 12	39.78000 -0.90	40.11	39.50	39.79	618,800
31 May 12	40.68000 -0.06	40.99	40.11	40.83	2,933,200
30 May 12	40.74000 -0.37	41.24	40.60	40.89	410,000
29 May 12	41.11000 -0.09	41.93	40.85	41.54	696,800
25 May 12	41.20000 +0.14	41.53	41.05	41.17	411,900
24 May 12	41.06000 -0.63	41.69	40.94	41.64	883,400
23 May 12	41.69000 -0.44	42.06	41.13	41.77	726,000
22 May 12	42.13000 +0.46	42.13	41.48	41.65	495,300
21 May 12	41.67000 +0.43	41.70	40.83	41.23	655,400
18 May 12	41.24000 -0.71	42.44	41.22	42.12	434,400
17 May 12	41.95000 -0.55	42.63	41.91	42.39	803,100
16 May 12	42.50000 -0.05	43.13	42.42	42.75	426,200
15 May 12	42.55000 +0.04	43.27	42.37	42.42	343,200
14 May 12	42.51000 -0.51	43.01	42.36	42.77	231,000
11 May 12	43.02000 -0.07	43.50	42.86	42.92	369,600
10 May 12	43.09000 -0.30	43.61	42.99	43.49	318,900
09 May 12	43.39000 +0.08	43.59	42.69	42.86	639,600
08 May 12	43.31000 -0.71	44.03	42.89	43.73	659,600
07 May 12	44.02000 +0.26	44.14	43.00	43.43	748,300
04 May 12	43.76000 +0.11	44.01	43.34	43.83	404,200
03 May 12	43.65000 -1.27	44.65	42.55	44.65	1,486,300
02 May 12	44.92000 +0.43	44.97	44.01	44.17	955,600
01 May 12	44.49000 +0.69	44.72	43.47	43.76	650,700
30 Apr 12	43.80000 +0.34	43.92	43.31	43.37	401,400
27 Apr 12	43.46000 +0.17	43.66	43.10	43.45	478,000
26 Apr 12	43.29000 +0.35	43.66	42.78	42.85	307,400
25 Apr 12	42.94000 +1.03	43.07	42.20	42.29	370,900
24 Apr 12	41.91000 -0.40	42.44	41.81	42.30	387,100
23 Apr 12	42.31000 -0.85	42.79	41.94	42.79	376,600
20 Apr 12	43.16000 +0.30	43.58	42.87	42.94	198,400
19 Apr 12	42.86000 -0.21	43.35	42.59	43.04	296,900
18 Apr 12	43.07000 -0.02	43.25	42.74	42.86	361,600
17 Apr 12	43.09000 +0.88	43.34	42.44	42.52	221,300
16 Apr 12	42.21000 -0.06	42.65	42.01	42.43	234,500
13 Apr 12	42.27000 -0.19	42.68	42.15	42.25	352,300
12 Apr 12	42.46000 +0.24	42.66	42.11	42.29	271,900
11 Apr 12	42.22000 +0.45	42.44	41.91	42.11	262,200
10 Apr 12	41.77000 -0.81	42.49	41.72	42.44	334,200
09 Apr 12	42.58000 -0.54	42.71	42.20	42.43	451,600
05 Apr 12	43.12000 -0.34	43.41	43.00	43.20	346,200
04 Apr 12	43.46000 +0.12	43.58	42.87	42.92	751,200
03 Apr 12	43.34000 +0.25	43.34	42.97	43.10	543,800
02 Apr 12	43.09000 +0.45	43.41	42.72	42.93	437,700
30 Mar 12	42.64000 -0.06	43.06	42.61	42.98	567,300
29 Mar 12	42.70000 -0.45	42.96	42.42	42.73	629,700
28 Mar 12	43.15000 +0.15	43.16	42.79	42.90	598,700
27 Mar 12	43.00000 -0.10	43.19	42.28	43.19	650,900
26 Mar 12	43.10000 +0.82	43.17	42.42	42.42	450,500
23 Mar 12	42.28000 +0.25	42.28	41.91	41.92	436,400
22 Mar 12	42.03000 -0.15	42.07	41.72	41.79	432,900
21 Mar 12	42.18000 +0.13	42.39	41.85	41.91	328,100
20 Mar 12	42.05000 -0.35	42.20	41.76	42.05	302,800
19 Mar 12	42.40000 +0.27	42.57	41.84	41.87	415,900
16 Mar 12	42.13000 +0.17	42.65	41.93	42.27	629,300
15 Mar 12	41.96000 +0.12	42.00	41.51	41.86	310,600
14 Mar 12	41.84000 -0.30	42.04	41.46	41.94	442,400
13 Mar 12	42.14000 +0.98	42.14	41.14	41.23	524,100
12 Mar 12	41.16000 +0.28	41.20	40.74	40.84	390,600
09 Mar 12	40.88000 +0.40	41.06	40.28	40.38	622,900
08 Mar 12	40.48000 +0.67	40.70	39.73	39.96	435,100
07 Mar 12	39.81000 +0.60	39.90	39.14	39.27	354,500
06 Mar 12	39.21000 -0.54	39.65	39.10	39.43	352,100
05 Mar 12	39.75000 +0.42	39.91	39.25	39.33	316,000
02 Mar 12	39.33000 -0.56	40.17	38.97	39.91	574,700
01 Mar 12	39.89000 -0.37	40.50	39.81	40.27	797,100
29 Feb 12	40.26000 +0.42	40.46	39.73	39.96	668,400
28 Feb 12	39.84000 -0.26	40.13	39.66	40.01	464,000
27 Feb 12	40.10000 -0.25	40.50	39.71	40.04	440,800
24 Feb 12	40.35000 +0.24	40.48	39.81	40.03	560,900
23 Feb 12	40.11000 +0.95	40.16	38.99	39.24	554,100
22 Feb 12	39.16000 +0.46	39.64	37.82	38.70	458,200
21 Feb 12	38.70000 -0.12	38.86	38.53	38.63	243,400
17 Feb 12	38.82000 +0.59	39.71	38.60	38.63	438,900
16 Feb 12	38.23000 +0.20	38.66	37.90	38.03	312,600
15 Feb 12	38.03000 +0.28	38.10	37.71	37.84	409,000
14 Feb 12	37.75000 -0.17	38.00	37.57	37.69	292,700
13 Feb 12	37.92000 +0.35	38.00	37.61	37.87	275,200
10 Feb 12	37.57000 -0.24	37.81	37.44	37.52	468,600
09 Feb 12	37.81000 +0.11	37.92	37.46	37.67	452,300
08 Feb 12	37.70000 -0.01	37.91	37.35	37.67	580,600
07 Feb 12	37.71000 -1.44	39.66	37.29	38.76	1,228,900
06 Feb 12	39.15000 +0.32	39.19	38.66	38.66	439,700
03 Feb 12	38.83000 +0.52	39.15	38.65	38.71	378,500
02 Feb 12	38.31000 -0.57	39.09	38.24	38.87	321,900
01 Feb 12	38.88000 +0.97	38.95	38.00	38.08	363,500
31 Jan 12	37.91000 +0.22	38.05	37.47	37.92	204,300
30 Jan 12	37.69000 -0.26	38.09	37.55	37.66	212,700
27 Jan 12	37.95000 -0.30	38.19	37.84	38.10	318,200
26 Jan 12	38.25000 +0.23	38.25	37.97	38.14	311,200
25 Jan 12	38.02000 +0.62	38.06	37.15	37.34	249,600
24 Jan 12	37.40000 +0.17	37.45	37.00	37.06	316,100
23 Jan 12	37.23000 +0.82	37.40	36.45	36.45	367,400
20 Jan 12	36.41000 -0.74	37.03	36.33	37.03	330,400
19 Jan 12	37.15000 +0.59	37.35	36.54	36.58	564,100
18 Jan 12	36.56000 +1.23	36.57	35.25	35.26	403,600
17 Jan 12	35.33000 +0.05	35.75	35.24	35.43	254,800
13 Jan 12	35.28000 -0.04	35.28	34.79	35.10	340,800
12 Jan 12	35.32000 +0.30	35.44	34.61	35.01	218,400
11 Jan 12	35.02000 -0.11	35.18	34.94	35.05	362,000
10 Jan 12	35.13000 +0.46	35.34	34.83	34.97	224,000
09 Jan 12	34.67000 -0.03	34.99	34.39	34.77	215,600
06 Jan 12	34.70000 -0.38	35.05	34.66	35.05	268,100
05 Jan 12	35.08000 +0.28	35.32	34.46	34.79	342,500
04 Jan 12	34.80000 +0.10	34.88	34.44	34.55	393,700
03 Jan 12	34.70000 -0.07	35.60	34.67	35.48	374,800
30 Dec 11	34.77000 -0.01	35.07	34.71	34.72	318,600
29 Dec 11	34.78000 +0.19	34.96	34.64	34.74	297,000
28 Dec 11	34.59000 -0.74	35.37	34.57	35.37	234,700
27 Dec 11	35.33000 -0.05	35.71	35.17	35.39	136,000
23 Dec 11	35.38000 +0.39	35.43	35.04	35.08	168,900
22 Dec 11	34.99000 -0.02	35.35	34.98	35.16	336,500
21 Dec 11	35.01000 -1.04	35.87	34.38	35.87	769,900
20 Dec 11	36.05000 +1.05	36.34	35.46	35.50	267,900
19 Dec 11	35.00000 -0.46	35.86	34.89	35.52	300,800
16 Dec 11	35.46000 -0.19	36.53	35.40	35.96	848,100
15 Dec 11	35.65000 +0.26	35.90	35.43	35.68	383,900
14 Dec 11	35.39000 -0.86	36.03	35.13	35.99	561,300
13 Dec 11	36.25000 -0.21	37.47	36.10	36.75	752,200
12 Dec 11	36.46000 -0.04	36.50	35.65	36.09	342,500
09 Dec 11	36.50000 +0.35	36.73	35.98	36.20	491,700
08 Dec 11	36.15000 -0.91	36.94	36.07	36.70	401,100
07 Dec 11	37.06000 -0.14	37.28	36.60	37.02	402,600
06 Dec 11	37.20000 -0.08	37.61	36.99	37.34	353,000
05 Dec 11	37.28000 +0.03	37.77	37.08	37.50	761,000
02 Dec 11	37.25000 -0.25	38.14	37.18	37.93	639,300
01 Dec 11	37.50000 -0.33	38.16	37.47	37.66	489,700
30 Nov 11	37.83000 +0.64	38.31	37.67	38.10	701,600
29 Nov 11	37.19000 -0.05	37.55	37.12	37.43	804,900
28 Nov 11	37.24000 +1.20	37.52	36.86	37.14	546,700
25 Nov 11	36.04000 +0.15	36.20	35.66	35.78	255,900
23 Nov 11	35.89000 -0.90	36.76	35.89	36.50	352,600
22 Nov 11	36.79000 -0.01	37.14	36.39	36.68	326,000
21 Nov 11	36.80000 -0.62	37.49	36.72	36.81	515,000
18 Nov 11	37.42000 +0.03	37.81	37.20	37.81	481,700
17 Nov 11	37.39000 -0.77	38.00	37.19	37.96	396,800
16 Nov 11	38.16000 -0.54	38.88	38.10	38.38	374,100
15 Nov 11	38.70000 +0.22	38.99	38.33	38.37	474,000
14 Nov 11	38.48000 -0.40	38.98	38.29	38.62	448,200
11 Nov 11	38.88000 +0.38	39.15	38.35	38.71	419,000
10 Nov 11	38.50000 +0.34	38.61	38.05	38.61	350,200
09 Nov 11	38.16000 -0.82	38.58	37.93	38.00	526,400
08 Nov 11	38.98000 -0.02	39.37	38.52	39.21	545,100
07 Nov 11	39.00000 +0.06	39.30	38.58	39.02	482,700
04 Nov 11	38.94000 -1.09	39.85	38.86	39.65	707,100
03 Nov 11	40.03000 -0.24	40.99	39.66	40.99	712,800
02 Nov 11	40.27000 +1.24	40.38	39.43	39.67	812,800
01 Nov 11	39.03000 +0.51	39.14	37.07	37.24	976,700
31 Oct 11	38.52000 -1.67	39.77	38.45	39.74	923,400
28 Oct 11	40.19000 -0.37	41.09	40.03	40.99	321,700
27 Oct 11	40.56000 +1.57	41.00	39.76	40.34	502,700
26 Oct 11	38.99000 +0.54	39.18	37.79	39.02	234,500
25 Oct 11	38.45000 -0.83	39.22	38.41	39.22	252,100
24 Oct 11	39.28000 +1.20	39.51	38.10	38.22	478,200
21 Oct 11	38.08000 +0.89	38.13	37.37	37.53	465,000
20 Oct 11	37.19000 -0.01	37.44	36.53	37.17	247,500
19 Oct 11	37.20000 -0.49	38.25	37.10	37.87	507,400
18 Oct 11	37.69000 +0.89	37.79	36.52	36.99	549,000
17 Oct 11	36.80000 -1.10	37.85	36.68	37.78	391,900
14 Oct 11	37.90000 +0.34	38.06	37.62	38.01	286,500
13 Oct 11	37.56000 +0.05	37.82	37.14	37.36	539,400
12 Oct 11	37.51000 +1.21	37.79	36.60	36.68	732,300
11 Oct 11	36.30000 +0.26	36.53	35.66	35.88	287,000
10 Oct 11	36.04000 +1.17	36.08	35.27	35.28	154,400
07 Oct 11	34.87000 -0.48	35.98	34.70	35.53	520,700
06 Oct 11	35.35000 +0.66	35.47	34.50	34.65	272,000
05 Oct 11	34.69000 +0.41	34.98	33.66	34.34	377,200
04 Oct 11	34.28000 +1.42	34.36	32.24	32.50	575,400
03 Oct 11	32.86000 -2.01	35.00	32.84	34.62	626,200
30 Sep 11	34.87000 -0.94	35.91	34.79	35.33	785,400
29 Sep 11	35.81000 +0.15	36.40	35.01	36.21	472,500
28 Sep 11	35.66000 -0.79	36.88	35.53	36.46	622,000
27 Sep 11	36.45000 +0.03	37.32	36.24	36.66	394,000
26 Sep 11	36.42000 +0.85	36.51	34.97	35.83	499,600
23 Sep 11	35.57000 +0.32	35.59	34.42	34.91	662,400
22 Sep 11	35.25000 -0.75	36.03	34.60	35.27	602,700
21 Sep 11	36.00000 -0.89	37.44	35.89	36.88	540,000
20 Sep 11	36.89000 -0.71	38.23	36.89	37.75	699,700
19 Sep 11	37.60000 +0.92	37.72	35.75	35.92	803,800
16 Sep 11	36.68000 +2.13	36.71	34.81	34.83	2,280,500
15 Sep 11	34.55000 +0.43	34.60	33.78	34.31	872,000
14 Sep 11	34.12000 -0.69	35.28	34.06	34.93	1,010,000
13 Sep 11	34.81000 +1.12	34.95	33.51	33.70	466,400
12 Sep 11	33.69000 -0.74	34.43	32.93	34.17	743,800
09 Sep 11	34.43000 -0.73	35.44	34.15	34.76	382,900
08 Sep 11	35.16000 -0.40	35.92	35.00	35.22	318,100
07 Sep 11	35.56000 +1.50	35.63	34.52	34.53	485,600
06 Sep 11	34.06000 +0.13	34.14	32.78	32.78	550,500
02 Sep 11	33.93000 -0.97	34.76	33.67	34.19	403,200
01 Sep 11	34.90000 -0.72	36.29	34.81	35.70	511,200
31 Aug 11	35.62000 -0.19	36.33	35.54	35.92	574,200
30 Aug 11	35.81000 +0.25	36.07	35.29	35.29	372,700
29 Aug 11	35.56000 +1.28	35.64	34.57	34.65	369,900
26 Aug 11	34.28000 +0.75	34.67	33.03	33.26	382,300
25 Aug 11	33.53000 -0.75	34.77	33.47	34.46	327,600
24 Aug 11	34.28000 +0.40	34.43	33.58	33.79	457,800
23 Aug 11	33.88000 +1.41	33.88	32.24	32.62	373,000
22 Aug 11	32.47000 +0.28	33.12	31.98	33.12	491,600
19 Aug 11	32.19000 -0.79	33.38	32.13	32.54	576,600
18 Aug 11	32.98000 -3.06	34.96	32.70	34.96	477,800
17 Aug 11	36.04000 +0.10	36.77	35.71	36.16	250,700
16 Aug 11	35.94000 -0.55	36.31	35.30	36.11	494,200
15 Aug 11	36.49000 +0.31	36.50	35.83	36.44	685,500
12 Aug 11	36.18000 +0.49	36.24	35.35	36.03	418,400
11 Aug 11	35.69000 +0.74	36.13	34.87	35.11	687,300
10 Aug 11	34.95000 -1.20	36.37	34.89	35.37	1,526,700
09 Aug 11	36.15000 +2.49	36.17	33.18	34.27	1,237,600
08 Aug 11	33.66000 -2.07	35.13	33.36	34.50	862,400
05 Aug 11	35.73000 -0.43	36.60	34.98	36.59	593,800
04 Aug 11	36.16000 -2.06	37.93	36.09	37.78	700,100
03 Aug 11	38.22000 +0.74	38.26	36.91	37.58	484,000
02 Aug 11	37.48000 +0.14	38.84	36.31	37.48	1,122,900
01 Aug 11	37.34000 +0.43	37.61	36.96	37.26	586,000
29 Jul 11	36.91000 -0.31	37.07	36.55	36.84	607,100
28 Jul 11	37.22000 +0.74	37.32	36.26	36.51	712,900
27 Jul 11	36.48000 -1.06	37.39	36.42	37.36	385,100
26 Jul 11	37.54000 -0.85	38.37	37.48	38.33	362,600
25 Jul 11	38.39000 -0.07	38.51	38.11	38.12	246,500
22 Jul 11	38.46000 -0.28	38.75	38.41	38.75	313,900
21 Jul 11	38.74000 -0.02	38.94	38.49	38.91	400,300
20 Jul 11	38.76000 -0.37	39.27	38.61	39.26	250,700
19 Jul 11	39.13000 +0.59	39.27	38.72	38.83	210,600
18 Jul 11	38.54000 -0.69	39.09	38.27	39.09	198,700
15 Jul 11	39.23000 +0.03	39.43	38.89	39.43	223,200
14 Jul 11	39.20000 -0.76	40.35	39.03	40.02	312,200
13 Jul 11	39.96000 -0.16	40.42	39.90	40.27	280,200
12 Jul 11	40.12000 -0.13	40.35	39.94	40.11	272,600
11 Jul 11	40.25000 -0.91	41.09	40.07	40.76	429,200
08 Jul 11	41.16000 -0.24	41.33	40.45	41.00	596,700
07 Jul 11	41.40000 +0.11	41.87	41.30	41.64	231,000
06 Jul 11	41.29000 +0.07	41.78	41.05	41.28	518,700
05 Jul 11	41.22000 +0.68	41.27	40.27	40.59	384,600
01 Jul 11	40.54000 +0.25	40.76	40.11	40.39	333,300
30 Jun 11	40.29000 +0.49	40.54	39.68	39.82	591,300
29 Jun 11	39.80000 +0.60	39.85	39.20	39.36	396,800
28 Jun 11	39.20000 +0.64	39.39	38.53	38.58	425,200
27 Jun 11	38.56000 +0.56	39.10	37.66	38.06	669,900
24 Jun 11	38.00000 -0.66	38.76	37.83	38.65	1,426,100
23 Jun 11	38.66000 +0.37	38.78	37.61	37.89	500,500
22 Jun 11	38.29000 -0.69	39.05	38.23	38.89	691,700
21 Jun 11	38.98000 +0.98	39.28	38.00	38.08	1,046,600
20 Jun 11	38.00000 +0.78	38.00	37.02	37.11	587,000
17 Jun 11	37.22000 +0.08	37.75	37.12	37.48	493,700
16 Jun 11	37.14000 -0.39	37.49	36.69	37.47	362,800
15 Jun 11	37.53000 +0.29	37.79	36.93	36.93	803,000
14 Jun 11	37.24000 +0.70	37.33	36.86	36.89	530,200
13 Jun 11	36.54000 +0.42	36.83	36.24	36.24	415,500
10 Jun 11	36.12000 -0.51	36.50	35.79	36.46	432,700
09 Jun 11	36.63000 +0.10	36.74	36.38	36.65	278,200
08 Jun 11	36.53000 -0.37	37.05	36.50	36.74	284,900
07 Jun 11	36.90000 +0.01	37.11	36.52	37.03	580,000
06 Jun 11	36.89000 -1.08	38.06	36.85	37.88	399,500
03 Jun 11	37.97000 -0.37	38.41	37.79	37.87	345,000
02 Jun 11	38.34000 +0.45	38.50	37.77	37.90	410,600
01 Jun 11	37.89000 -1.14	39.26	37.79	38.95	373,300
31 May 11	39.03000 +0.47	39.15	38.62	38.84	505,200
27 May 11	38.56000 +0.34	38.88	38.23	38.23	307,700
26 May 11	38.22000 +0.45	38.43	37.36	37.59	443,400
25 May 11	37.77000 +0.28	37.86	37.26	37.34	247,700
24 May 11	37.49000 +0.20	37.63	37.01	37.31	357,700
23 May 11	37.29000 -0.92	37.72	37.24	37.72	384,100
20 May 11	38.21000 -0.26	38.57	37.86	38.36	280,500
19 May 11	38.47000 +0.10	39.29	38.46	38.56	460,900
18 May 11	38.37000 +0.24	38.59	37.95	38.07	667,700
17 May 11	38.13000 +0.28	38.34	37.60	37.85	565,800
16 May 11	37.85000 -0.88	38.57	37.75	38.42	737,200
13 May 11	38.73000 -0.46	39.54	38.50	39.00	532,100
12 May 11	39.19000 +0.04	39.55	38.91	38.92	544,000
11 May 11	39.15000 +0.41	39.38	38.54	38.69	691,300
10 May 11	38.74000 -0.30	38.85	37.88	38.08	1,593,000
09 May 11	39.04000 -0.20	39.30	38.71	39.19	577,900
06 May 11	39.24000 +0.75	40.37	38.55	38.72	725,100
05 May 11	38.49000 -3.63	41.31	38.28	41.20	982,700
04 May 11	42.12000 +0.07	42.62	41.44	42.13	545,200
03 May 11	42.05000 -0.25	42.44	41.73	42.16	438,700
02 May 11	42.30000 -0.61	43.27	42.29	43.07	281,000
29 Apr 11	42.91000 +0.11	43.17	42.58	42.90	323,000
28 Apr 11	42.80000 -0.21	43.39	42.75	42.90	294,100
27 Apr 11	43.01000 +0.57	43.02	42.24	42.56	292,000
26 Apr 11	42.44000 -0.18	42.98	42.31	42.90	291,700
25 Apr 11	42.62000 -0.18	42.90	42.40	42.83	199,000
21 Apr 11	42.80000 +0.73	42.91	42.11	42.38	404,100
20 Apr 11	42.07000 +1.08	42.20	41.36	41.42	439,800
19 Apr 11	40.99000 +0.47	41.02	40.51	40.51	342,400
18 Apr 11	40.52000 -0.53	40.76	39.85	40.70	508,700
15 Apr 11	41.05000 -0.05	41.36	40.75	41.18	263,700
14 Apr 11	41.10000 +0.38	41.39	40.38	40.48	457,200
13 Apr 11	40.72000 -0.10	41.03	40.50	40.98	621,700
12 Apr 11	40.82000 +0.22	41.09	40.14	40.54	504,100
11 Apr 11	40.60000 -0.07	40.95	40.34	40.79	366,100
08 Apr 11	40.67000 -0.84	41.67	40.29	41.67	546,700
07 Apr 11	41.51000 -0.24	41.80	41.15	41.75	256,500
06 Apr 11	41.75000 -0.27	42.39	41.49	42.29	307,400
05 Apr 11	42.02000 +0.27	42.19	41.77	41.84	382,100
04 Apr 11	41.75000 -0.35	42.40	41.59	42.18	467,700
01 Apr 11	42.10000 +0.43	42.14	41.70	41.85	521,000
31 Mar 11	41.67000 +0.53	41.68	41.16	41.16	508,200
30 Mar 11	41.14000 +0.22	41.43	41.00	41.09	559,000
29 Mar 11	40.92000 +0.23	41.16	40.54	40.54	546,900
28 Mar 11	40.69000 +0.29	40.91	40.40	40.40	359,700
25 Mar 11	40.40000 +0.31	40.99	40.15	40.25	659,300
24 Mar 11	40.09000 +0.20	40.37	39.71	40.07	585,900
23 Mar 11	39.89000 +0.20	40.03	39.37	39.73	422,700
22 Mar 11	39.69000 +0.11	39.95	39.31	39.48	501,800
21 Mar 11	39.58000 +0.81	40.00	38.94	39.02	382,400
18 Mar 11	38.77000 +0.51	39.00	38.56	38.62	462,300
17 Mar 11	38.26000 -0.06	38.89	38.14	38.81	595,900
16 Mar 11	38.32000 -0.22	38.84	38.19	38.41	495,500
15 Mar 11	38.54000 -0.20	38.81	37.90	37.94	527,100
14 Mar 11	38.74000 -0.34	39.15	38.47	38.78	380,600
11 Mar 11	39.08000 +1.09	39.21	38.09	38.26	1,070,500
10 Mar 11	37.99000 -0.82	38.52	37.90	38.42	572,300
09 Mar 11	38.81000 +0.58	39.12	38.04	38.22	641,100
08 Mar 11	38.23000 +0.23	38.59	37.81	37.91	483,200
07 Mar 11	38.00000 -0.51	38.51	37.38	38.50	492,200
04 Mar 11	38.51000 -0.27	38.97	37.89	38.65	701,500
03 Mar 11	38.78000 +1.42	38.91	37.63	37.63	794,800
02 Mar 11	37.36000 -0.29	37.76	37.29	37.50	449,800
01 Mar 11	37.65000 -0.07	37.76	37.17	37.69	656,200
28 Feb 11	37.72000 +0.02	37.82	37.42	37.80	574,000
25 Feb 11	37.70000 -0.15	38.31	37.53	37.95	1,078,200
24 Feb 11	37.85000 +0.56	37.98	37.08	37.25	711,700
23 Feb 11	37.29000 -0.76	38.00	37.27	37.95	1,231,900
22 Feb 11	38.05000 -0.28	38.77	37.82	37.82	1,109,600
18 Feb 11	38.33000 +2.33	38.41	36.59	36.99	7,980,300
17 Feb 11	36.00000 -1.25	36.80	35.83	36.79	1,541,200
16 Feb 11	37.25000 +0.03	37.91	37.09	37.27	724,100
15 Feb 11	37.22000 -1.31	38.16	37.15	37.89	414,700
14 Feb 11	38.53000 +0.31	38.53	37.75	37.94	223,100
11 Feb 11	38.22000 +0.46	38.59	37.74	37.77	276,900
10 Feb 11	37.76000 +1.05	37.80	36.27	36.51	366,800
09 Feb 11	36.71000 -1.28	38.00	36.12	37.87	900,500
08 Feb 11	37.99000 +1.40	38.85	37.12	37.29	564,800
07 Feb 11	36.59000 +0.32	36.89	36.19	36.46	231,300
04 Feb 11	36.27000 -0.02	36.35	35.94	36.21	147,900
03 Feb 11	36.29000 +0.03	36.36	35.60	36.29	171,100
02 Feb 11	36.26000 +0.39	36.30	35.83	35.83	335,100
01 Feb 11	35.87000 +0.45	35.97	35.47	35.72	202,000
31 Jan 11	35.42000 +0.02	35.84	35.11	35.54	173,900
28 Jan 11	35.40000 -0.83	36.27	35.12	36.20	260,700
27 Jan 11	36.23000 +1.10	36.63	35.08	35.13	892,500
26 Jan 11	35.13000 +0.84	35.22	34.37	34.44	317,500
25 Jan 11	34.29000 -0.20	34.44	34.20	34.44	428,900
24 Jan 11	34.49000 +0.17	34.66	34.25	34.37	216,500
21 Jan 11	34.32000 +0.11	34.43	34.13	34.39	123,600
20 Jan 11	34.21000 -0.15	34.37	34.04	34.23	144,600
19 Jan 11	34.36000 -0.42	34.90	34.28	34.79	157,000
18 Jan 11	34.78000 +0.18	34.87	34.46	34.66	454,100
14 Jan 11	34.60000 -0.07	34.73	34.51	34.61	212,500
13 Jan 11	34.67000 -0.23	34.83	34.44	34.83	118,200
12 Jan 11	34.90000 +0.08	35.10	34.78	35.04	214,700
11 Jan 11	34.82000 +0.36	35.27	34.54	34.60	345,500
10 Jan 11	34.46000 +0.45	34.55	33.75	33.93	208,800
07 Jan 11	34.01000 +0.10	34.32	33.66	33.93	135,900
06 Jan 11	33.91000 +0.10	33.94	33.65	33.78	159,600
05 Jan 11	33.81000 +0.47	34.11	33.11	33.11	222,700
04 Jan 11	33.34000 -0.19	33.72	33.25	33.62	253,100
03 Jan 11	33.53000 +0.33	33.75	33.30	33.41	318,500
31 Dec 10	33.20000 -0.55	33.80	33.17	33.65	210,100
30 Dec 10	33.75000 +0.17	33.97	33.51	33.51	190,300
29 Dec 10	33.58000 +0.14	33.86	33.45	33.51	150,300
28 Dec 10	33.44000 -0.08	33.57	33.18	33.52	156,300
27 Dec 10	33.52000 +0.13	33.59	33.15	33.36	104,100
23 Dec 10	33.39000 -0.04	33.49	33.24	33.37	165,100
22 Dec 10	33.43000 -0.27	33.78	33.33	33.76	291,200
21 Dec 10	33.70000 +0.07	34.00	33.66	33.84	185,800
20 Dec 10	33.63000 +0.09	33.69	33.03	33.50	323,500
17 Dec 10	33.54000 +0.73	33.60	32.78	32.87	575,600
16 Dec 10	32.81000 +0.21	33.00	32.41	32.71	126,200
15 Dec 10	32.60000 -0.11	32.87	32.53	32.59	299,100
14 Dec 10	32.71000 +0.07	32.81	32.48	32.73	298,400
13 Dec 10	32.64000 +0.25	32.77	32.42	32.52	324,200
10 Dec 10	32.39000 -0.03	32.43	32.21	32.42	415,100
09 Dec 10	32.42000 -0.58	33.18	32.33	33.12	423,700
08 Dec 10	33.00000 +0.02	33.17	32.87	32.97	228,500
07 Dec 10	32.98000 -0.04	33.30	32.71	33.30	294,300
06 Dec 10	33.02000 -0.11	33.09	32.78	32.98	288,200
03 Dec 10	33.13000 -0.41	33.58	32.95	33.39	385,100
02 Dec 10	33.54000 +0.52	33.78	32.77	33.00	419,900
01 Dec 10	33.02000 +0.85	33.02	32.46	32.46	305,200
30 Nov 10	32.17000 -0.27	32.50	32.08	32.24	554,000
29 Nov 10	32.44000 +0.03	32.60	31.96	32.31	263,800
26 Nov 10	32.41000 -0.25	32.67	32.21	32.41	54,200
24 Nov 10	32.66000 +0.63	32.77	32.13	32.18	169,800
23 Nov 10	32.03000 -0.21	32.21	31.81	31.97	289,200
22 Nov 10	32.24000 +0.22	32.41	31.71	31.81	383,700
19 Nov 10	32.02000 +0.12	32.14	31.71	31.91	266,700
18 Nov 10	31.90000 +0.18	32.20	31.79	31.84	374,300
17 Nov 10	31.72000 +0.35	31.83	31.26	31.35	299,800
16 Nov 10	31.37000 -0.35	31.62	31.11	31.50	616,500
15 Nov 10	31.72000 +0.09	31.98	31.54	31.66	335,100
12 Nov 10	31.63000 -0.28	32.07	31.61	31.80	441,700
11 Nov 10	31.91000 -0.16	32.17	31.64	31.77	473,800
10 Nov 10	32.07000 +0.27	32.24	31.44	31.68	672,300
09 Nov 10	31.80000 +0.22	32.07	31.41	31.52	722,900
08 Nov 10	31.58000 +0.21	31.64	30.90	30.96	474,900
05 Nov 10	31.37000 -0.02	31.55	31.31	31.47	591,600
04 Nov 10	31.39000 -0.44	32.30	31.23	32.00	953,600
03 Nov 10	31.83000 -0.10	32.03	31.58	32.00	318,400
02 Nov 10	31.93000 +0.38	32.06	31.71	31.71	356,500
01 Nov 10	31.55000 -0.14	32.03	31.34	31.81	113,533
29 Oct 10	31.69000 +0.04	31.93	31.54	31.54	139,795
28 Oct 10	31.65000 +0.20	31.69	31.14	31.60	274,900
27 Oct 10	31.45000 -0.26	31.65	30.97	31.57	278,200
26 Oct 10	31.71000 +0.26	31.83	31.21	31.36	384,600
25 Oct 10	31.45000 +0.39	31.55	31.09	31.18	361,500
22 Oct 10	31.06000 +0.23	31.13	30.70	30.82	365,500
21 Oct 10	30.83000 +0.02	30.98	30.42	30.83	523,500
20 Oct 10	30.81000 +0.24	30.86	30.48	30.69	397,400
19 Oct 10	30.57000 -0.77	31.16	30.40	30.91	491,100
18 Oct 10	31.34000 +0.12	31.35	31.02	31.23	277,300
15 Oct 10	31.22000 -0.06	31.64	31.14	31.52	465,300
14 Oct 10	31.28000 +0.01	31.33	31.00	31.12	322,200
13 Oct 10	31.27000 +0.18	31.36	31.08	31.24	529,900
12 Oct 10	31.09000 +0.01	31.10	30.82	31.10	344,800
11 Oct 10	31.08000 +0.51	31.35	30.61	30.62	402,400
08 Oct 10	30.57000 +0.17	30.71	30.28	30.46	338,500
07 Oct 10	30.40000 -0.06	30.62	30.21	30.62	443,600
06 Oct 10	30.46000 -0.41	31.23	30.32	30.90	1,163,400
05 Oct 10	30.87000 +0.95	30.89	30.12	30.14	1,306,600
04 Oct 10	29.92000 -0.12	30.14	29.54	30.04	1,135,700
01 Oct 10	30.04000 +0.60	30.04	29.54	29.55	883,400
30 Sep 10	29.44000 +0.48	29.54	29.01	29.06	1,155,100
29 Sep 10	28.96000 +0.07	29.10	28.72	28.83	643,300
28 Sep 10	28.89000 +0.19	28.92	28.53	28.78	885,400
27 Sep 10	28.70000 +0.04	28.91	28.57	28.70	438,700
24 Sep 10	28.66000 +0.65	28.67	28.27	28.35	1,161,400
23 Sep 10	28.01000 -0.25	28.29	27.93	28.12	711,200
22 Sep 10	28.26000 -0.01	28.39	27.93	28.24	788,900
21 Sep 10	28.27000 +0.00	28.47	28.12	28.28	956,500
20 Sep 10	28.27000 +0.30	28.28	27.81	27.97	812,400
17 Sep 10	27.97000 +0.29	28.02	27.49	27.78	2,730,700
16 Sep 10	27.68000 -0.12	27.79	27.47	27.70	769,300
15 Sep 10	27.80000 +0.03	27.90	27.44	27.63	959,100
14 Sep 10	27.77000 +0.07	28.05	27.60	27.70	470,600
13 Sep 10	27.70000 +0.26	27.86	27.52	27.52	750,600
10 Sep 10	27.44000 -0.31	27.94	27.39	27.74	854,400
09 Sep 10	27.75000 +0.00	28.14	27.64	28.14	1,300,700
08 Sep 10	27.75000 -1.86	28.40	27.70	28.15	2,181,600
07 Sep 10	29.61000 -0.25	29.99	29.58	29.69	417,100
03 Sep 10	29.86000 +0.21	29.94	29.33	29.80	601,300
02 Sep 10	29.65000 +0.36	29.70	29.16	29.47	908,200
01 Sep 10	29.29000 +0.61	29.31	28.89	29.03	539,400
31 Aug 10	28.68000 +0.09	28.92	28.20	28.47	881,600
30 Aug 10	28.59000 -0.38	29.07	28.56	28.73	639,700
27 Aug 10	28.97000 +0.21	29.03	28.31	28.95	986,800
26 Aug 10	28.76000 +0.28	28.85	28.34	28.55	1,091,000
25 Aug 10	28.48000 +0.57	28.56	27.78	27.79	1,247,400
24 Aug 10	27.91000 -0.09	28.09	27.24	27.64	867,100
23 Aug 10	28.00000 -0.12	28.40	27.91	28.19	956,000
20 Aug 10	28.12000 +0.06	28.17	27.67	27.89	489,600
19 Aug 10	28.06000 -0.18	28.35	27.57	28.16	811,000
18 Aug 10	28.24000 -0.09	28.77	28.00	28.31	1,065,500
17 Aug 10	28.33000 +0.41	28.50	27.83	28.00	808,600
16 Aug 10	27.92000 +0.42	28.08	27.27	27.38	1,213,900
13 Aug 10	27.50000 -0.06	27.60	27.23	27.42	807,600
12 Aug 10	27.56000 -0.26	27.62	26.95	27.15	1,154,700
11 Aug 10	27.82000 -0.41	28.11	27.62	28.11	1,039,700
10 Aug 10	28.23000 +2.67	28.58	25.36	25.36	2,626,300
09 Aug 10	25.56000 +0.29	25.65	25.24	25.46	571,500
06 Aug 10	25.27000 -0.22	25.49	24.97	25.20	302,000
05 Aug 10	25.49000 -0.06	25.58	25.13	25.27	245,600
04 Aug 10	25.55000 +0.32	25.68	25.21	25.33	337,200
03 Aug 10	25.23000 -0.14	25.44	24.93	25.33	260,000
02 Aug 10	25.37000 +0.20	25.62	25.12	25.50	368,500
30 Jul 10	25.17000 +0.30	25.26	24.50	24.50	312,700
29 Jul 10	24.87000 -0.13	25.11	24.55	25.10	305,800
28 Jul 10	25.00000 -0.27	25.27	24.91	25.17	180,300
27 Jul 10	25.27000 -0.22	25.79	25.21	25.58	217,200
26 Jul 10	25.49000 +0.40	25.58	25.04	25.17	243,200
23 Jul 10	25.09000 +0.68	25.11	24.27	24.35	286,300
22 Jul 10	24.41000 +0.88	24.48	23.75	23.75	345,600
21 Jul 10	23.53000 -0.41	24.10	23.50	24.02	311,000
20 Jul 10	23.94000 +0.20	23.99	23.34	23.51	252,700
19 Jul 10	23.74000 +0.08	23.90	23.41	23.79	218,700
16 Jul 10	23.66000 -0.71	24.28	23.63	24.23	306,700
15 Jul 10	24.37000 -0.14	24.52	24.09	24.52	297,000
14 Jul 10	24.51000 +0.02	24.57	24.34	24.46	382,500
13 Jul 10	24.49000 +0.26	24.62	24.27	24.39	320,248
12 Jul 10	24.23000 -0.44	24.78	24.12	24.63	351,493
09 Jul 10	24.67000 +0.76	24.67	23.97	23.97	694,700
08 Jul 10	23.91000 +0.24	23.93	23.56	23.68	411,200
07 Jul 10	23.67000 +0.37	23.70	22.89	23.40	927,600
06 Jul 10	23.30000 +0.06	23.73	23.09	23.59	657,500
02 Jul 10	23.24000 -0.24	23.70	23.01	23.64	649,400
01 Jul 10	23.48000 +0.23	23.58	22.72	23.25	779,500
30 Jun 10	23.25000 -0.32	23.83	23.17	23.48	563,000
29 Jun 10	23.57000 -0.99	24.35	23.44	24.22	690,200
28 Jun 10	24.56000 +0.06	24.83	24.50	24.65	654,400
25 Jun 10	24.50000 +0.16	25.11	24.25	24.25	5,794,600
24 Jun 10	24.34000 -0.82	25.10	24.29	25.01	556,000
23 Jun 10	25.16000 +0.23	25.43	24.30	24.93	774,700
22 Jun 10	24.93000 -0.60	25.97	24.87	25.53	614,300
21 Jun 10	25.53000 -0.45	26.51	25.37	26.24	497,300
18 Jun 10	25.98000 -0.07	26.17	25.91	26.03	634,700
17 Jun 10	26.05000 +0.01	26.29	25.84	26.19	569,800
16 Jun 10	26.04000 -0.20	26.41	25.92	26.14	853,800
15 Jun 10	26.24000 +1.00	26.58	25.27	25.57	1,430,300
14 Jun 10	25.24000 +0.31	25.42	24.94	25.08	648,000
11 Jun 10	24.93000 +0.29	25.07	24.27	24.39	616,500
10 Jun 10	24.64000 +0.52	24.75	24.27	24.45	789,200
09 Jun 10	24.12000 +0.26	24.63	23.99	24.08	539,600
08 Jun 10	23.86000 +0.30	24.05	23.42	23.59	782,200
07 Jun 10	23.56000 -0.44	24.09	23.50	23.99	582,200
04 Jun 10	24.00000 -1.15	24.77	23.92	24.76	496,300
03 Jun 10	25.15000 +0.15	25.25	24.65	24.92	579,300
02 Jun 10	25.00000 +0.95	25.00	23.96	24.04	736,800
01 Jun 10	24.05000 -0.70	24.67	24.00	24.46	564,000
28 May 10	24.75000 -0.34	25.11	24.37	25.03	559,800
27 May 10	25.09000 +0.70	25.25	24.40	25.09	1,101,900
26 May 10	24.39000 +0.43	24.96	24.00	24.13	1,029,400
25 May 10	23.96000 +0.26	24.10	22.97	23.13	818,100
24 May 10	23.70000 +0.02	24.17	23.47	23.67	504,400
21 May 10	23.68000 +0.28	23.80	22.76	23.01	883,700
20 May 10	23.40000 -0.86	24.00	23.40	23.75	1,084,600
19 May 10	24.26000 -0.45	24.79	23.95	24.55	896,200
18 May 10	24.71000 -0.04	25.24	24.58	25.00	737,100
17 May 10	24.75000 +0.18	24.89	24.26	24.62	958,400
14 May 10	24.57000 -0.13	24.63	24.10	24.41	809,700
13 May 10	24.70000 +0.00	25.00	24.45	24.55	447,000
12 May 10	24.70000 +0.30	24.96	24.29	24.42	838,700
11 May 10	24.40000 +0.78	24.52	23.33	23.34	661,800
10 May 10	23.62000 +1.03	23.78	23.16	23.44	521,600
07 May 10	22.59000 -0.57	23.39	22.47	23.00	956,600
06 May 10	23.16000 -1.25	24.46	21.73	24.35	757,400
05 May 10	24.41000 +0.72	24.75	23.49	23.62	767,000
04 May 10	23.69000 -0.64	24.02	23.37	23.96	680,000
03 May 10	24.33000 +0.25	24.42	23.97	24.21	582,600
30 Apr 10	24.08000 -0.47	24.65	24.05	24.59	491,800
29 Apr 10	24.55000 +0.46	24.87	24.07	24.21	369,800
28 Apr 10	24.09000 -0.01	24.36	23.89	24.20	290,600
27 Apr 10	24.10000 -0.37	24.66	23.98	24.37	375,400
26 Apr 10	24.47000 -0.16	24.94	24.35	24.55	289,900
23 Apr 10	24.63000 +0.23	24.68	24.21	24.44	320,400
22 Apr 10	24.40000 +0.37	24.48	23.65	23.77	512,700
21 Apr 10	24.03000 +0.11	24.12	23.80	23.94	537,900
20 Apr 10	23.92000 +0.81	23.94	23.20	23.26	545,400
19 Apr 10	23.11000 -0.09	23.27	22.72	23.11	251,000
16 Apr 10	23.20000 -0.40	23.63	23.10	23.56	445,300
15 Apr 10	23.60000 +0.40	23.69	23.15	23.25	446,800
14 Apr 10	23.20000 +0.29	23.24	22.92	23.04	271,500
13 Apr 10	22.91000 +0.35	23.01	22.48	22.56	366,100
12 Apr 10	22.56000 +0.14	22.64	22.36	22.42	359,300
09 Apr 10	22.42000 -0.08	22.60	22.26	22.50	315,900
08 Apr 10	22.50000 +0.26	22.70	22.02	22.13	335,300
07 Apr 10	22.24000 -0.36	22.64	22.09	22.51	595,100
06 Apr 10	22.60000 -0.11	22.77	22.51	22.54	418,200
05 Apr 10	22.71000 +0.30	22.93	22.44	22.50	683,400
01 Apr 10	22.41000 +0.17	22.58	22.16	22.39	345,400
31 Mar 10	22.24000 -0.37	22.64	22.18	22.56	427,900
30 Mar 10	22.61000 -0.09	22.80	22.46	22.69	468,300
29 Mar 10	22.70000 +0.02	22.99	22.50	22.82	494,500
26 Mar 10	22.68000 -0.36	23.10	22.58	23.02	729,100
25 Mar 10	23.04000 +0.01	23.46	23.01	23.21	629,500
24 Mar 10	23.03000 -0.45	23.50	22.96	23.40	477,600
23 Mar 10	23.48000 -0.01	23.61	23.25	23.54	386,500
22 Mar 10	23.49000 +0.32	23.51	22.94	23.02	734,500
19 Mar 10	23.17000 -0.31	23.79	23.10	23.37	518,600
18 Mar 10	23.48000 -0.10	23.64	23.34	23.64	357,500
17 Mar 10	23.58000 +0.00	23.80	23.56	23.58	784,400
16 Mar 10	23.58000 -0.17	23.94	23.54	23.74	448,700
15 Mar 10	23.75000 -0.20	24.01	23.47	23.96	588,300
12 Mar 10	23.95000 -0.15	24.28	23.67	24.14	442,500
11 Mar 10	24.10000 +0.18	24.17	23.80	23.80	502,300
10 Mar 10	23.92000 -0.45	24.31	23.56	24.31	1,152,300
09 Mar 10	24.37000 +0.07	24.41	24.10	24.15	497,100
08 Mar 10	24.30000 -0.19	24.60	24.28	24.43	470,600
05 Mar 10	24.49000 +0.39	24.50	24.17	24.20	562,700
04 Mar 10	24.10000 +0.02	24.48	24.02	24.22	377,300
03 Mar 10	24.08000 -0.19	24.46	24.02	24.31	504,200
02 Mar 10	24.27000 +0.07	24.75	24.19	24.32	800,300
01 Mar 10	24.20000 +0.41	24.59	23.70	23.89	1,175,400
26 Feb 10	23.79000 +0.20	23.85	23.50	23.72	457,400
25 Feb 10	23.59000 +0.29	23.64	23.00	23.06	468,700
24 Feb 10	23.30000 +0.20	23.61	23.13	23.13	585,700
23 Feb 10	23.10000 -0.32	23.46	23.10	23.18	484,600
22 Feb 10	23.42000 -0.29	23.80	23.37	23.71	306,200
19 Feb 10	23.71000 -0.05	23.97	23.30	23.67	667,500
18 Feb 10	23.76000 +0.06	23.83	23.24	23.63	1,144,700
17 Feb 10	23.70000 +0.17	24.10	23.48	23.55	1,577,600
16 Feb 10	23.53000 +1.03	23.56	22.50	22.59	1,423,300
12 Feb 10	22.50000 +0.44	22.54	21.93	21.93	701,700
11 Feb 10	22.06000 +0.54	22.11	21.38	21.38	533,100
10 Feb 10	21.52000 +0.46	21.68	20.79	20.98	659,500
09 Feb 10	21.06000 +0.20	21.25	20.56	20.57	752,000
08 Feb 10	20.86000 +0.07	21.14	20.39	20.72	580,200
05 Feb 10	20.79000 +0.32	20.79	20.22	20.52	364,500
04 Feb 10	20.47000 -0.52	20.96	20.47	20.85	450,500
03 Feb 10	20.99000 -0.21	21.20	20.85	21.04	287,300
02 Feb 10	21.20000 -0.19	21.63	20.94	21.50	710,000
01 Feb 10	21.39000 -0.01	21.64	21.28	21.50	787,700
29 Jan 10	21.40000 -0.05	21.80	21.25	21.55	1,371,100
28 Jan 10	21.45000 -0.01	21.71	21.11	21.46	780,300
27 Jan 10	21.46000 +0.18	21.52	21.12	21.12	406,000
26 Jan 10	21.28000 +0.02	21.36	20.85	21.15	389,900
25 Jan 10	21.26000 +0.28	21.40	20.86	21.20	543,100
22 Jan 10	20.98000 -0.42	21.71	20.94	21.32	751,500
21 Jan 10	21.40000 -0.30	21.87	21.23	21.75	610,600
20 Jan 10	21.70000 -0.44	22.02	21.34	22.02	536,500
19 Jan 10	22.14000 +0.21	22.33	21.69	21.69	431,900
15 Jan 10	21.93000 -0.12	22.59	21.68	22.01	851,000
14 Jan 10	22.05000 +0.44	22.11	21.48	21.61	1,115,000
13 Jan 10	21.61000 +1.04	21.65	20.63	20.69	924,500
12 Jan 10	20.57000 -0.03	20.69	20.03	20.42	561,800
11 Jan 10	20.60000 -0.06	20.69	20.31	20.69	386,400
08 Jan 10	20.66000 +0.22	20.89	20.47	20.55	548,500
07 Jan 10	20.44000 +1.58	20.46	19.28	19.50	1,377,600
06 Jan 10	18.86000 +0.13	18.88	18.63	18.68	485,400
05 Jan 10	18.73000 +0.03	18.85	18.54	18.71	546,300
04 Jan 10	18.70000 +0.66	18.87	18.07	18.22	635,000
31 Dec 09	18.04000 -0.39	18.55	18.04	18.47	371,900
30 Dec 09	18.43000 -0.02	18.67	18.26	18.43	258,600
29 Dec 09	18.45000 +0.15	18.52	18.26	18.38	276,800
28 Dec 09	18.30000 +0.00	18.62	18.26	18.44	338,700