FUNDMANAGER.co.uk

Grupo Aero del Pacifico

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	217.41000 +14.32	221.59	200.96	200.96	167,939
19 Oct 26	203.09000 -0.81	205.93	200.78	205.93	120,551
16 Oct 26	203.89999 +1.76	203.91	199.91	203.72	99,404
15 Oct 26	202.14000 +5.65	204.74	193.90	196.64	123,632
14 Oct 26	196.49001 -2.48	199.24	192.65	198.82	125,059
13 Oct 26	198.97000 -3.82	202.62	197.12	202.62	109,309
12 Oct 26	202.78999 +1.29	203.84	199.47	199.47	79,326
09 Oct 26	201.50000 +4.81	201.89	194.87	198.62	109,182
08 Oct 26	196.69000 -4.72	201.85	193.69	200.64	130,240
07 Oct 26	201.41000 -7.79	206.87	199.02	204.00	276,583
06 Oct 26	209.20000 -0.80	212.60	206.41	210.92	221,128
05 Oct 26	210.00000 +9.10	210.95	203.30	208.38	306,482
02 Oct 26	200.89999 +4.29	202.86	199.00	199.22	221,582
01 Oct 26	196.61000 -8.80	206.00	193.11	203.84	172,918
30 Sep 26	205.41000 -5.00	211.99	205.20	211.39	441,128
29 Sep 26	210.41000 -3.41	215.65	207.72	215.38	160,946
28 Sep 26	213.82001 -2.12	217.96	213.72	214.84	114,402
25 Sep 26	215.94000 +4.53	216.47	211.79	211.79	153,163
24 Sep 26	211.41000 +4.00	211.62	205.51	206.92	142,841
23 Sep 26	207.41000 -0.04	209.50	206.13	207.28	151,046
22 Sep 26	207.45000 -0.55	210.00	205.88	209.97	97,217
21 Sep 26	208.00000 +5.22	208.57	199.65	204.87	237,213
18 Sep 26	202.78000 +3.22	204.44	199.48	199.68	213,166
17 Sep 26	199.56000 -2.14	203.97	196.99	203.00	73,439
16 Sep 26	201.70000 -1.08	203.60	200.66	202.65	216,039
15 Sep 26	202.78000 +1.37	203.58	197.62	199.73	82,674
14 Sep 26	201.41000 -2.05	202.35	199.34	201.31	57,278
11 Sep 26	203.46001 -1.10	206.19	201.93	206.19	58,010
10 Sep 26	204.56000 -3.39	209.16	203.13	208.30	71,452
09 Sep 26	207.95000 +2.57	208.79	204.00	204.00	90,605
08 Sep 26	205.38000 -2.79	212.66	204.92	210.99	115,278
04 Sep 26	208.17000 -0.12	211.71	205.90	205.90	70,440
03 Sep 26	208.28999 -0.16	209.80	207.26	208.63	188,302
02 Sep 26	208.45000 +5.95	208.58	202.90	204.40	86,926
01 Sep 26	202.50000 -3.54	209.00	201.43	207.28	83,216
31 Aug 26	206.03999 -1.52	207.85	203.73	207.54	220,695
28 Aug 26	207.56000 -7.29	216.06	206.56	216.06	234,218
27 Aug 26	214.85001 -0.02	216.35	213.00	213.31	121,171
26 Aug 26	214.87000 +5.15	216.35	210.22	210.22	178,565
25 Aug 26	209.72000 +4.31	210.15	204.65	205.53	80,280
24 Aug 26	205.41000 -6.77	212.54	204.02	211.40	94,482
21 Aug 26	212.17999 +2.73	214.27	208.90	208.90	146,270
20 Aug 26	209.45000 +3.10	210.00	204.08	205.77	118,050
19 Aug 26	206.35001 +1.72	208.30	204.28	207.66	120,695
18 Aug 26	204.63000 -1.06	209.05	203.24	205.66	66,469
17 Aug 26	205.69000 -1.29	207.31	204.18	206.94	70,238
14 Aug 26	206.98000 -2.15	209.53	205.46	209.53	73,843
13 Aug 26	209.13000 -5.83	215.51	208.56	215.11	77,939
12 Aug 26	214.96001 +1.38	215.66	212.88	215.66	76,832
11 Aug 26	213.58000 -2.59	216.18	212.57	214.87	78,157
10 Aug 26	216.17000 -6.53	222.05	215.60	220.11	66,030
07 Aug 26	222.70000 +0.59	224.66	221.73	224.57	83,025
06 Aug 26	222.11000 +4.59	225.86	216.80	216.80	137,137
05 Aug 26	217.52000 -3.18	225.01	216.68	225.01	104,488
04 Aug 26	220.70000 +2.56	223.38	218.41	218.41	110,372
03 Aug 26	218.14000 +0.79	220.76	214.17	217.07	226,870
31 Jul 26	217.35001 -2.23	221.49	216.75	220.81	127,676
30 Jul 26	219.58000 +2.61	222.39	217.20	218.36	194,443
29 Jul 26	216.97000 -0.53	220.62	216.38	217.92	194,246
28 Jul 26	217.50000 +1.23	222.22	214.44	217.60	260,688
27 Jul 26	216.27000 -0.01	219.83	213.38	218.77	129,412
24 Jul 26	216.28000 +0.83	216.95	212.01	214.88	151,521
23 Jul 26	215.45000 -2.09	218.09	213.17	215.11	142,709
22 Jul 26	217.53999 -0.14	221.17	215.20	215.30	201,828
21 Jul 26	217.67999 +0.56	221.84	215.72	219.01	170,866
20 Jul 26	217.12000 -3.79	223.54	216.16	221.94	198,048
17 Jul 26	220.91000 -4.36	225.27	219.74	225.27	166,565
16 Jul 26	225.27000 -2.53	226.93	223.12	225.37	95,256
15 Jul 26	227.80000 +1.85	229.83	223.78	223.78	240,052
14 Jul 26	225.95000 -6.82	234.79	220.64	232.44	205,106
13 Jul 26	232.77000 -2.87	237.75	232.03	234.04	109,531
10 Jul 26	235.64000 +1.17	237.54	231.90	232.51	98,214
09 Jul 26	234.47000 -1.83	238.50	234.47	236.66	85,848
08 Jul 26	236.30000 -0.88	238.53	232.30	236.00	133,753
07 Jul 26	237.17999 -17.24	255.57	236.31	255.28	94,934
06 Jul 26	254.42000 +0.71	258.15	252.28	255.98	93,821
02 Jul 26	253.71001 +1.29	254.45	249.08	254.16	86,667
01 Jul 26	252.42000 -0.74	256.76	251.42	252.31	124,178
30 Jun 26	253.16000 -1.40	256.30	251.60	252.91	110,945
29 Jun 26	254.56000 +1.66	257.70	250.15	255.28	73,825
26 Jun 26	252.89999 +0.69	256.36	248.99	251.92	97,759
25 Jun 26	252.21001 +6.63	257.99	249.06	249.06	94,831
24 Jun 26	245.58000 +1.48	250.71	241.60	241.60	147,108
23 Jun 26	244.10001 -4.82	245.53	240.37	245.53	123,217
22 Jun 26	248.92000 -5.39	252.51	246.38	252.51	119,835
18 Jun 26	254.31000 +5.71	259.09	249.59	249.59	172,198
17 Jun 26	248.60001 -1.98	254.41	247.86	250.25	122,157
16 Jun 26	250.58000 +3.13	253.50	247.48	249.24	112,163
15 Jun 26	247.45000 +10.56	250.16	238.88	238.88	98,768
12 Jun 26	236.89000 +7.08	238.24	231.61	231.61	76,004
11 Jun 26	229.81000 +8.07	230.34	222.96	222.96	54,441
10 Jun 26	221.74001 -4.44	228.32	220.82	225.78	59,570
09 Jun 26	226.17999 +1.69	229.45	223.48	227.82	68,266
08 Jun 26	224.49001 -4.31	229.62	223.74	227.81	88,500
05 Jun 26	228.80000 -10.84	238.90	228.11	238.90	149,605
04 Jun 26	239.64000 -1.08	242.92	236.80	242.92	62,855
03 Jun 26	240.72000 +0.68	244.72	237.52	237.52	169,094
02 Jun 26	240.03999 +8.63	240.95	230.70	230.70	96,733
01 Jun 26	231.41000 -4.89	236.60	230.52	232.07	121,402
29 May 26	236.30000 -1.81	240.98	233.77	237.68	133,473
28 May 26	238.11000 -6.09	243.97	235.88	243.17	92,269
27 May 26	244.20000 +0.52	246.66	241.88	241.88	75,082
26 May 26	243.67999 +3.28	246.17	237.35	239.59	102,632
22 May 26	240.39999 -3.71	245.00	235.66	245.00	109,239
21 May 26	244.11000 -6.71	250.85	242.63	250.85	89,511
20 May 26	250.82001 +5.59	251.23	243.61	243.61	105,693
19 May 26	245.23000 +1.82	248.62	239.65	241.14	91,638
18 May 26	243.41000 +4.96	243.57	239.65	239.87	124,451
15 May 26	238.45000 -5.24	242.44	234.98	239.33	88,247
14 May 26	243.69000 -1.19	250.55	241.34	247.21	131,385
13 May 26	244.88000 -0.74	249.06	242.96	245.36	133,685
12 May 26	245.62000 -0.79	248.39	243.88	246.09	108,780
11 May 26	246.41000 +0.60	248.44	244.00	246.17	122,137
08 May 26	245.81000 -5.29	255.77	242.95	255.77	89,248
07 May 26	251.10001 +1.81	251.95	246.85	250.15	98,239
06 May 26	249.28999 -2.80	255.70	244.41	255.70	107,970
05 May 26	252.09000 +5.82	255.12	248.00	250.95	139,309
04 May 26	246.27000 -3.13	254.00	245.56	249.79	95,483
01 May 26	249.39999 -2.47	251.74	248.32	251.08	61,479
30 Apr 26	251.87000 +5.30	252.13	245.31	249.53	125,640
29 Apr 26	246.57001 -8.10	255.16	244.97	254.98	121,361
28 Apr 26	254.67000 +0.34	255.72	248.13	253.33	110,284
27 Apr 26	254.33000 -13.95	269.07	253.75	269.07	141,822
24 Apr 26	268.28000 +6.23	268.29	263.76	264.23	137,143
23 Apr 26	262.04999 -1.78	266.95	261.61	264.34	199,242
22 Apr 26	263.82999 +5.60	268.95	259.49	259.49	267,607
21 Apr 26	258.23001 +7.80	260.83	249.20	249.20	177,888
20 Apr 26	250.42999 -0.77	251.09	246.85	249.77	244,773
17 Apr 26	251.20000 +5.22	255.37	245.05	245.05	176,444
16 Apr 26	245.98000 +3.07	247.47	239.93	240.48	209,155
15 Apr 26	242.91000 +7.31	242.91	232.36	234.50	210,647
14 Apr 26	235.60001 -1.39	238.27	232.06	238.27	206,118
13 Apr 26	236.99001 -8.43	244.27	234.45	244.27	173,417
10 Apr 26	245.42000 -5.82	253.32	244.62	252.38	115,313
09 Apr 26	251.24001 -1.15	256.24	250.09	252.60	120,413
08 Apr 26	252.39000 +10.44	254.65	247.20	250.28	145,376
07 Apr 26	241.95000 -5.32	250.00	236.30	246.68	140,908
06 Apr 26	247.27000 -5.00	253.97	244.00	252.27	123,717
02 Apr 26	252.27000 +3.70	255.85	243.30	243.30	171,092
01 Apr 26	248.57001 +1.70	249.97	245.16	246.43	95,006
31 Mar 26	246.87000 +5.65	248.12	240.01	244.26	350,988
30 Mar 26	241.22000 -1.90	248.87	239.98	248.87	154,782
27 Mar 26	243.12000 -0.22	250.17	240.00	245.88	117,504
26 Mar 26	243.34000 -7.09	251.02	242.31	246.05	92,733
25 Mar 26	250.42999 +10.27	252.57	241.48	244.47	132,089
24 Mar 26	240.16000 +6.87	240.70	231.25	231.25	84,199
23 Mar 26	233.28999 +0.02	239.92	229.43	238.47	62,057
20 Mar 26	233.27000 -4.69	240.46	231.32	240.38	193,872
19 Mar 26	237.96001 +4.95	240.18	228.84	231.80	71,837
18 Mar 26	233.00999 +0.68	237.28	230.44	230.44	95,293
17 Mar 26	232.33000 +1.43	236.96	230.78	230.78	92,750
16 Mar 26	230.89999 +6.53	232.94	226.85	227.99	124,968
13 Mar 26	224.37000 -2.49	231.54	223.92	226.78	80,000
12 Mar 26	226.86000 -9.72	236.58	225.57	236.58	69,440
11 Mar 26	236.58000 -1.50	240.54	233.21	239.65	85,508
10 Mar 26	238.08000 +1.74	241.81	233.79	235.90	121,372
09 Mar 26	236.34000 -1.01	236.81	226.23	236.81	149,956
06 Mar 26	237.35001 -6.39	243.23	231.63	243.23	136,816
05 Mar 26	243.74001 -5.97	253.31	241.90	251.39	59,984
04 Mar 26	249.71001 +8.15	251.40	240.28	243.30	103,436
03 Mar 26	241.56000 -13.52	252.18	238.18	249.79	146,348
02 Mar 26	255.08000 -5.68	262.48	253.57	262.48	78,293
27 Feb 26	260.76001 -7.59	269.31	260.00	269.31	108,623
26 Feb 26	268.35001 +1.16	270.61	265.85	268.31	157,072
25 Feb 26	267.19000 +2.69	267.80	263.27	264.99	125,221
24 Feb 26	264.50000 -14.68	275.39	257.10	274.14	368,205
23 Feb 26	279.17999 -21.23	292.70	274.81	279.61	237,780
20 Feb 26	300.41000 +11.85	300.41	287.79	287.79	49,919
19 Feb 26	288.56000 -0.85	290.48	285.59	286.80	162,800
18 Feb 26	289.41000 -2.67	295.15	288.08	295.15	88,975
17 Feb 26	292.07999 +8.55	293.66	290.00	290.62	69,194
13 Feb 26	283.53000 -0.34	283.71	277.19	281.23	124,131
12 Feb 26	283.87000 -10.08	294.82	282.35	291.86	68,283
11 Feb 26	293.95001 +3.48	293.95	286.62	293.40	49,007
10 Feb 26	290.47000 +0.23	292.79	286.54	292.57	53,369
09 Feb 26	290.23999 +2.73	291.69	285.67	289.45	42,157
06 Feb 26	287.51001 +11.27	287.51	278.11	281.70	212,109
05 Feb 26	276.23999 +3.93	278.24	270.61	274.00	46,367
04 Feb 26	272.31000 -11.14	285.83	272.12	285.83	59,822
03 Feb 26	283.45001 +6.19	285.97	276.38	279.15	163,101
02 Feb 26	277.26001 +2.35	278.10	273.66	277.18	48,988
30 Jan 26	274.91000 -3.61	278.78	270.52	275.60	62,596
29 Jan 26	278.51999 -2.94	286.29	273.48	284.18	86,277
28 Jan 26	281.45999 -2.07	287.15	279.95	282.06	55,047
27 Jan 26	283.53000 +2.79	284.85	280.63	283.35	66,280
26 Jan 26	280.73999 +4.04	285.09	278.46	278.75	54,139
23 Jan 26	276.70001 -5.60	282.40	275.08	279.07	99,212
22 Jan 26	282.29999 +5.27	284.49	275.77	275.77	127,267
21 Jan 26	277.03000 +7.00	278.94	270.00	270.00	91,103
20 Jan 26	270.03000 +5.86	271.84	257.54	265.38	92,604
16 Jan 26	264.17001 +6.94	264.17	254.55	255.43	68,521
15 Jan 26	257.23001 -5.97	264.23	256.92	260.27	104,717
14 Jan 26	263.20001 -1.53	265.43	259.84	265.43	33,616
13 Jan 26	264.73001 -4.54	271.32	264.73	267.86	49,793
12 Jan 26	269.26999 +1.80	273.11	267.00	267.49	48,633
09 Jan 26	267.47000 -3.92	271.56	263.37	268.95	43,147
08 Jan 26	271.39001 +3.51	271.39	265.39	265.47	50,035
07 Jan 26	267.88000 +2.66	269.41	257.94	263.04	60,679
06 Jan 26	265.22000 +2.77	267.38	262.05	265.10	48,195
05 Jan 26	262.45001 +0.55	266.89	259.30	261.57	58,227
02 Jan 26	261.89999 -1.73	266.68	259.49	261.42	42,580
31 Dec 25	263.63000 +0.44	265.72	259.52	261.15	88,287
30 Dec 25	263.19000 -5.00	270.34	262.96	270.34	79,617
29 Dec 25	268.19000 -4.17	272.13	268.19	270.33	33,606
26 Dec 25	272.35999 +0.56	273.40	269.56	269.56	24,292
24 Dec 25	271.79999 -0.89	272.01	270.07	271.42	14,445
23 Dec 25	272.69000 +4.30	272.84	267.86	269.00	58,068
22 Dec 25	268.39001 +1.53	268.97	261.44	265.38	49,678
19 Dec 25	266.85999 +1.78	268.92	262.75	262.75	441,530
18 Dec 25	265.07999 +7.08	267.42	259.71	260.63	82,442
17 Dec 25	258.00000 +4.80	262.35	254.45	255.52	124,192
16 Dec 25	253.20000 -0.19	253.71	245.98	252.02	187,668
15 Dec 25	253.39000 -6.79	263.10	253.39	258.74	67,388
12 Dec 25	260.17999 +1.51	262.35	256.57	260.35	48,798
11 Dec 25	258.67001 +16.04	261.21	244.54	247.88	120,436
10 Dec 25	242.63000 +2.36	247.58	238.39	238.39	106,179
09 Dec 25	240.27000 +2.90	246.89	235.24	235.24	136,459
08 Dec 25	237.37000 +10.19	237.42	228.21	228.33	77,430
05 Dec 25	227.17999 -1.36	229.84	227.00	227.00	59,630
04 Dec 25	228.53999 -2.91	231.67	228.46	230.04	39,369
03 Dec 25	231.45000 -1.82	235.18	230.59	235.18	45,344
02 Dec 25	233.27000 -4.75	240.39	230.55	237.63	120,368
01 Dec 25	238.02000 +0.53	240.16	235.66	238.00	64,988
28 Nov 25	237.49001 +0.95	240.26	237.28	237.91	49,664
26 Nov 25	236.53999 +0.81	239.59	234.64	235.85	84,075
25 Nov 25	235.73000 +4.94	237.01	229.79	232.66	133,013
24 Nov 25	230.78999 +5.38	232.41	226.18	226.18	140,141
21 Nov 25	225.41000 +5.10	227.81	219.50	219.50	97,631
20 Nov 25	220.31000 +0.84	226.46	220.31	221.84	102,766
19 Nov 25	219.47000 +0.33	221.34	217.24	217.57	66,971
18 Nov 25	219.14000 +1.56	223.50	219.13	220.16	172,230
17 Nov 25	217.58000 -3.64	222.24	217.58	219.66	62,027
14 Nov 25	221.22000 +4.41	223.27	216.14	216.14	82,955
13 Nov 25	216.81000 -0.47	221.34	215.62	216.71	82,992
12 Nov 25	217.28000 -0.14	221.57	215.00	219.24	86,195
11 Nov 25	217.42000 +4.28	218.55	214.10	214.10	55,235
10 Nov 25	213.14000 -1.76	216.39	213.14	213.18	73,020
07 Nov 25	214.89999 -1.74	219.07	214.90	217.91	82,035
06 Nov 25	216.64000 -1.36	220.00	216.40	217.25	49,921
05 Nov 25	218.00000 +5.29	222.95	211.52	213.91	240,509
04 Nov 25	212.71001 -0.65	217.24	208.31	214.46	50,270
03 Nov 25	213.36000 +5.04	213.82	206.96	210.00	179,639
31 Oct 25	208.32001 +0.15	210.54	206.91	209.00	90,239
30 Oct 25	208.17000 -7.16	214.94	207.47	214.62	68,849
29 Oct 25	215.33000 -0.15	216.95	213.72	216.50	37,445
28 Oct 25	215.48000 -0.65	218.32	214.54	215.44	61,761
27 Oct 25	216.13000 -0.50	218.57	214.73	217.10	40,798
24 Oct 25	216.63000 +0.13	220.31	215.55	217.48	75,519
23 Oct 25	216.50000 +1.00	218.37	215.38	217.26	46,175
22 Oct 25	215.50000 +5.75	216.66	209.41	210.08	78,525
21 Oct 25	209.75000 -9.49	219.00	209.75	215.00	67,911
20 Oct 25	219.24001 -2.98	223.94	218.93	223.94	83,296
17 Oct 25	222.22000 +0.02	223.13	219.19	221.93	106,206
16 Oct 25	222.20000 -3.31	226.64	221.83	226.64	105,213
15 Oct 25	225.50999 +1.98	226.88	224.26	224.82	60,468
14 Oct 25	223.53000 +1.20	223.88	220.60	223.58	99,113
13 Oct 25	222.33000 -3.55	227.24	222.02	227.24	94,622
10 Oct 25	225.88000 -0.30	228.99	223.65	228.35	128,768
09 Oct 25	226.17999 -4.53	232.50	225.01	232.50	71,820
08 Oct 25	230.71001 +1.41	233.17	230.06	231.74	74,458
07 Oct 25	229.30000 +1.41	231.08	229.30	229.90	72,665
06 Oct 25	227.89000 -1.20	232.79	225.09	232.79	80,309
03 Oct 25	229.09000 -2.87	234.23	227.26	229.88	82,235
02 Oct 25	231.96001 -0.48	233.53	229.55	232.63	45,580
01 Oct 25	232.44000 -4.75	239.12	231.17	238.74	93,199
30 Sep 25	237.19000 -6.21	245.00	233.35	244.18	393,775
29 Sep 25	243.39999 -5.16	249.89	241.88	249.89	179,166
26 Sep 25	248.56000 +1.05	251.74	246.62	248.23	63,585
25 Sep 25	247.50999 +1.37	250.11	245.71	245.87	54,750
24 Sep 25	246.14000 -9.03	253.24	241.97	252.20	119,854
23 Sep 25	255.17000 -0.19	255.94	252.57	254.92	53,137
22 Sep 25	255.36000 +5.04	255.36	250.32	251.58	55,673
19 Sep 25	250.32001 -1.51	253.57	250.32	253.26	60,438
18 Sep 25	251.83000 +2.68	252.57	246.25	246.25	37,206
17 Sep 25	249.14999 +2.18	253.16	246.70	246.93	100,545
16 Sep 25	246.97000 -4.24	249.73	246.36	249.40	35,216
15 Sep 25	251.21001 -3.49	256.58	250.22	255.35	35,560
12 Sep 25	254.70000 -2.29	259.33	254.00	258.40	80,606
11 Sep 25	256.98999 +8.77	258.77	246.74	246.74	51,501
10 Sep 25	248.22000 -2.98	252.47	245.99	252.14	51,598
09 Sep 25	251.20000 +0.98	252.43	247.88	249.53	45,883
08 Sep 25	250.22000 +0.29	251.51	247.35	249.61	54,350
05 Sep 25	249.92999 +2.86	250.17	246.22	246.48	42,317
04 Sep 25	247.07001 +4.53	247.26	238.57	240.58	58,680
03 Sep 25	242.53999 -1.30	243.63	240.77	242.53	55,191
02 Sep 25	243.84000 +2.84	244.26	237.44	237.78	65,123
29 Aug 25	241.00000 -5.10	247.07	240.28	244.44	52,192
28 Aug 25	246.10001 +3.18	249.09	242.55	242.55	127,338
27 Aug 25	242.92000 +1.48	243.19	237.70	242.32	37,312
26 Aug 25	241.44000 -2.01	244.88	238.35	244.88	86,244
25 Aug 25	243.45000 -3.54	246.25	243.45	246.25	36,158
22 Aug 25	246.99001 -0.46	251.15	245.92	248.25	61,770
21 Aug 25	247.45000 -2.74	251.00	247.19	248.45	83,452
20 Aug 25	250.19000 -1.06	254.82	250.06	252.79	82,276
19 Aug 25	251.25000 -0.63	256.22	251.00	251.00	83,147
18 Aug 25	251.88000 +2.70	251.94	246.01	248.00	70,730
15 Aug 25	249.17999 +4.98	249.80	244.99	244.99	42,541
14 Aug 25	244.20000 -0.50	245.89	241.91	242.31	96,632
13 Aug 25	244.70000 -5.40	246.21	242.41	243.93	84,500
12 Aug 25	250.10001 +6.61	251.85	241.60	242.66	75,760
11 Aug 25	243.49001 +2.57	245.25	241.22	241.22	69,075
08 Aug 25	240.92000 -1.13	244.01	240.39	240.39	35,763
07 Aug 25	242.05000 +2.24	242.42	239.64	240.61	68,984
06 Aug 25	239.81000 +6.52	242.78	228.37	228.37	54,762
05 Aug 25	233.28999 +4.41	233.68	228.94	228.94	121,529
04 Aug 25	228.88000 +0.33	231.16	226.61	231.16	31,092
01 Aug 25	228.55000 -1.24	229.31	226.10	227.52	59,689
31 Jul 25	229.78999 +0.63	231.56	225.10	228.10	64,336
30 Jul 25	229.16000 +0.75	230.74	223.56	230.21	72,349
29 Jul 25	228.41000 +5.95	228.41	218.99	221.76	121,850
28 Jul 25	222.46001 -1.47	223.30	220.10	221.98	128,493
25 Jul 25	223.92999 +1.02	225.21	222.05	224.34	66,601
24 Jul 25	222.91000 +0.54	225.50	222.06	223.15	91,007
23 Jul 25	222.37000 +3.55	223.10	216.98	221.72	77,058
22 Jul 25	218.82001 -8.86	222.04	216.79	221.81	101,799
21 Jul 25	227.67999 +0.78	229.81	225.23	228.48	160,771
18 Jul 25	226.89999 -2.52	232.62	226.62	228.81	41,566
17 Jul 25	229.42000 -0.69	230.89	229.02	229.05	107,382
16 Jul 25	230.11000 +0.95	231.29	227.46	228.18	70,987
15 Jul 25	229.16000 +0.99	229.16	227.06	227.49	26,492
14 Jul 25	228.17000 -2.25	230.22	227.93	229.15	107,930
11 Jul 25	230.42000 -2.33	231.17	227.34	230.79	103,118
10 Jul 25	232.75000 +5.86	233.01	225.17	227.62	82,309
09 Jul 25	226.89000 -1.70	230.24	226.30	229.40	114,652
08 Jul 25	228.59000 -1.86	232.71	227.30	229.44	83,110
07 Jul 25	230.45000 -2.80	233.83	229.30	233.83	111,421
03 Jul 25	233.25000 -2.29	237.12	231.99	236.49	96,666
02 Jul 25	235.53999 +1.59	237.15	233.27	233.95	109,704
01 Jul 25	233.95000 +4.33	233.95	228.93	230.29	104,319
30 Jun 25	229.62000 +2.42	231.59	225.18	226.61	139,258
27 Jun 25	227.20000 +2.38	229.46	226.12	226.17	110,094
26 Jun 25	224.82001 +1.25	227.38	220.08	224.63	133,490
25 Jun 25	223.57001 +3.35	224.82	219.10	220.77	187,322
24 Jun 25	220.22000 +2.29	220.61	218.65	218.96	128,917
23 Jun 25	217.92999 +2.54	218.06	212.57	215.64	115,155
20 Jun 25	215.39000 -8.57	226.28	215.39	226.28	172,568
18 Jun 25	223.96001 +0.10	225.66	221.87	224.00	129,624
17 Jun 25	223.86000 -4.95	226.67	221.57	226.09	145,057
16 Jun 25	228.81000 -2.81	233.63	227.27	233.14	95,669
13 Jun 25	231.62000 -1.89	233.16	228.75	231.30	138,467
12 Jun 25	233.50999 -3.89	236.56	230.29	236.56	95,867
11 Jun 25	237.39999 +1.15	241.62	234.41	235.89	172,752
10 Jun 25	236.25000 -1.68	237.68	234.63	234.63	115,677
09 Jun 25	237.92999 -1.02	238.79	236.24	238.79	100,524
06 Jun 25	238.95000 +2.87	240.02	229.48	239.39	68,819
05 Jun 25	236.08000 +4.04	236.08	233.04	234.22	95,585
04 Jun 25	232.03999 +2.99	233.68	227.86	227.86	80,718
03 Jun 25	229.05000 -3.38	232.18	228.13	231.50	46,045
02 Jun 25	232.42999 +2.70	236.76	229.57	231.71	58,707
30 May 25	229.73000 -0.10	232.05	227.32	228.51	101,700
29 May 25	229.83000 +1.69	231.21	228.63	229.99	71,239
28 May 25	228.14000 +3.05	228.99	224.65	224.65	73,506
27 May 25	225.09000 -7.23	234.21	223.43	229.00	88,542
23 May 25	232.32001 +5.12	233.62	224.93	227.58	71,927
22 May 25	227.20000 -0.69	229.50	225.02	227.15	58,338
21 May 25	227.89000 +0.22	228.43	224.13	227.46	60,523
20 May 25	227.67000 -1.33	230.21	225.43	226.56	55,008
19 May 25	229.00000 +6.53	229.10	221.04	224.05	83,507
16 May 25	222.47000 -3.23	224.39	218.56	224.19	99,963
15 May 25	225.70000 +5.03	225.95	218.93	221.54	145,206
14 May 25	220.67000 +5.72	220.67	215.05	216.26	84,340
13 May 25	214.95000 -0.42	218.20	213.29	216.32	120,700
12 May 25	215.37000 -1.51	220.00	212.69	219.48	68,642
09 May 25	216.88000 -1.25	220.89	216.21	220.76	54,088
08 May 25	218.13000 -4.33	224.41	215.44	224.41	117,012
07 May 25	222.46001 +13.49	222.63	210.00	210.00	99,119
06 May 25	208.97000 +3.04	208.97	204.24	206.20	69,331
05 May 25	205.92999 +0.39	207.35	203.59	207.35	55,268
02 May 25	205.53999 +2.01	207.81	202.30	207.81	65,177
01 May 25	203.53000 -1.98	205.80	200.76	205.80	44,797
30 Apr 25	205.50999 +5.60	205.51	196.88	198.59	118,607
29 Apr 25	199.91000 -1.95	202.05	196.16	201.27	107,120
28 Apr 25	201.86000 -3.52	206.71	199.58	206.06	80,656
25 Apr 25	205.38000 +1.54	206.79	202.96	202.96	94,788
24 Apr 25	203.84000 +2.84	205.25	199.95	204.00	62,039
23 Apr 25	201.00000 +6.21	201.91	193.66	193.67	56,395
22 Apr 25	194.78999 +2.53	197.06	192.56	192.56	91,318
21 Apr 25	192.25999 -2.33	193.99	190.66	193.07	82,692
17 Apr 25	194.59000 +6.77	195.54	188.53	188.53	56,629
16 Apr 25	187.82001 +2.74	189.52	185.66	186.63	82,924
15 Apr 25	185.08000 -0.62	188.95	184.39	184.97	76,981
14 Apr 25	185.70000 +1.43	192.17	184.75	187.08	194,344
11 Apr 25	184.27000 +2.99	185.26	180.81	183.70	107,108
10 Apr 25	181.28000 -4.50	186.61	178.19	183.19	119,888
09 Apr 25	185.78000 +10.67	185.96	168.62	173.82	124,109
08 Apr 25	175.11000 -2.90	183.87	172.85	183.87	175,483
07 Apr 25	178.00999 -2.12	182.21	172.60	173.02	141,212
04 Apr 25	180.13000 -11.89	184.90	175.59	184.44	141,606
03 Apr 25	192.02000 +2.31	196.54	185.45	185.45	164,770
02 Apr 25	189.71001 +1.46	190.37	183.16	183.16	74,527
01 Apr 25	188.25000 +2.74	188.89	183.52	184.49	46,689
31 Mar 25	185.50999 -2.16	187.17	182.63	185.30	200,993
28 Mar 25	187.67000 -1.66	190.07	185.18	189.60	47,632
27 Mar 25	189.33000 -0.26	192.05	187.54	188.42	58,733
26 Mar 25	189.59000 -4.95	194.60	189.48	194.60	33,212
25 Mar 25	194.53999 +4.93	196.68	190.85	191.29	62,514
24 Mar 25	189.61000 +3.42	190.25	185.86	186.12	84,112
21 Mar 25	186.19000 -3.31	189.52	184.96	188.62	96,780
20 Mar 25	189.50000 -2.94	191.32	188.52	191.21	61,810
19 Mar 25	192.44000 +2.03	194.76	189.35	189.35	65,455
18 Mar 25	190.41000 -7.59	198.95	188.28	196.08	105,854
17 Mar 25	198.00000 +6.35	198.60	192.33	192.98	66,498
14 Mar 25	191.64999 +8.40	194.34	186.11	186.11	79,133
13 Mar 25	183.25000 -0.68	185.91	182.96	185.15	100,849
12 Mar 25	183.92999 +2.24	183.95	179.49	183.39	62,515
11 Mar 25	181.69000 -1.73	184.56	178.60	182.82	49,171
10 Mar 25	183.42000 -5.08	188.90	181.36	187.77	95,878
07 Mar 25	188.50000 +0.88	190.10	184.11	187.25	131,575
06 Mar 25	187.62000 -0.38	190.01	185.31	187.87	97,953
05 Mar 25	188.00000 +2.49	188.31	185.35	188.16	51,913
04 Mar 25	185.50999 -1.25	188.84	179.88	185.77	140,952
03 Mar 25	186.75999 -3.29	194.07	185.91	191.15	63,269
28 Feb 25	190.05000 +0.98	193.55	187.71	188.76	77,140
27 Feb 25	189.07001 -5.36	194.37	185.80	194.37	67,820
26 Feb 25	194.42999 +4.24	194.50	186.29	190.00	131,864
25 Feb 25	190.19000 -4.89	196.56	188.96	196.56	114,631
24 Feb 25	195.08000 +0.02	197.48	194.33	195.86	119,418
21 Feb 25	195.06000 -8.75	202.85	191.46	202.65	105,245
20 Feb 25	203.81000 +2.35	205.35	200.60	202.63	101,419
19 Feb 25	201.46001 +0.34	203.34	197.31	201.84	66,943
18 Feb 25	201.12000 +4.94	201.12	196.79	197.84	71,303
14 Feb 25	196.17999 -2.90	200.70	195.26	198.43	102,163
13 Feb 25	199.08000 -4.37	203.85	198.72	201.70	77,336
12 Feb 25	203.45000 +8.45	204.37	193.61	194.29	83,339
11 Feb 25	195.00000 +6.11	195.70	186.47	188.00	70,283
10 Feb 25	188.89000 +1.67	190.20	186.98	188.19	43,781
07 Feb 25	187.22000 -2.15	190.26	184.00	190.10	88,079
06 Feb 25	189.37000 +5.78	191.28	183.24	185.27	102,490
05 Feb 25	183.59000 -2.89	189.22	182.28	186.33	81,717
04 Feb 25	186.48000 +0.23	189.70	184.39	187.92	77,228
03 Feb 25	186.25000 +0.90	187.54	178.19	180.08	79,546
31 Jan 25	185.35001 -7.35	193.24	184.19	191.51	97,691
30 Jan 25	192.70000 +4.80	193.74	187.45	188.42	64,984
29 Jan 25	187.89999 +0.86	187.90	182.43	187.79	90,374
28 Jan 25	187.03999 -0.80	187.54	185.01	187.24	108,213
27 Jan 25	187.84000 -1.56	188.58	184.82	188.33	71,734
24 Jan 25	189.39999 +0.03	190.08	186.57	188.00	131,028
23 Jan 25	189.37000 -0.16	191.30	187.99	188.43	139,897
22 Jan 25	189.53000 +1.17	191.32	188.24	189.55	146,669
21 Jan 25	188.36000 -1.96	191.12	185.15	189.63	115,030
17 Jan 25	190.32001 +0.88	193.01	188.90	190.31	139,663
16 Jan 25	189.44000 -4.77	193.11	189.31	193.11	28,828
15 Jan 25	194.21001 +3.36	194.21	190.50	192.00	44,209
14 Jan 25	190.85001 +3.53	191.82	187.32	187.32	39,738
13 Jan 25	187.32001 +4.47	187.58	179.95	179.95	65,243
10 Jan 25	182.85001 -0.99	185.31	181.37	182.50	43,621
08 Jan 25	183.84000 -4.60	188.48	181.96	187.73	31,309
07 Jan 25	188.44000 +3.93	190.21	185.88	186.76	38,199
06 Jan 25	184.50999 +5.69	186.97	181.30	181.30	24,975
03 Jan 25	178.82001 -3.15	181.75	177.54	181.44	44,448
02 Jan 25	181.97000 +6.98	182.41	177.13	177.55	37,375
31 Dec 24	174.99001 -0.35	176.35	173.75	174.34	38,048
30 Dec 24	175.34000 -3.37	178.00	172.46	178.00	89,069
27 Dec 24	178.71001 -1.13	181.06	177.61	180.53	28,048
26 Dec 24	179.84000 -1.79	182.88	179.84	182.65	32,451
24 Dec 24	181.63000 -0.69	185.33	180.56	180.93	20,263
23 Dec 24	182.32001 +1.20	182.33	177.68	179.60	34,639
20 Dec 24	181.12000 +0.56	184.17	179.09	179.09	42,259
19 Dec 24	180.56000 -2.33	187.15	179.44	183.35	39,273
18 Dec 24	182.89000 -3.31	187.57	182.60	185.75	58,821
17 Dec 24	186.20000 -2.18	191.01	186.20	186.34	65,140
16 Dec 24	188.38000 -0.42	190.32	186.88	188.50	71,794
13 Dec 24	188.80000 -0.35	190.45	183.84	190.16	103,025
12 Dec 24	189.14999 -2.12	193.97	188.92	191.27	26,558
11 Dec 24	191.27000 -5.01	198.47	188.49	198.47	94,587
10 Dec 24	196.28000 +0.01	197.42	194.46	196.18	28,128
09 Dec 24	196.27000 +4.32	197.77	192.29	194.86	50,387
06 Dec 24	191.95000 -5.91	200.00	191.48	197.89	65,617
05 Dec 24	197.86000 +12.45	198.14	186.76	186.76	63,184
04 Dec 24	185.41000 +2.01	185.76	181.71	185.04	75,068
03 Dec 24	183.39999 +0.89	184.36	180.19	184.05	63,746
02 Dec 24	182.50999 -5.47	188.00	180.13	188.00	125,271
29 Nov 24	187.98000 +1.11	187.98	184.77	185.65	20,510
27 Nov 24	186.87000 +3.42	187.14	182.44	182.67	56,194
26 Nov 24	183.45000 -1.80	186.58	180.92	186.58	334,718
25 Nov 24	185.25000 -1.83	187.65	184.69	185.56	65,431
22 Nov 24	187.08000 +2.06	188.10	184.12	186.42	77,564
21 Nov 24	185.02000 +0.55	186.82	182.48	183.58	66,458
20 Nov 24	184.47000 -2.81	187.83	182.99	187.83	42,267
19 Nov 24	187.28000 +0.60	187.73	183.14	184.65	55,829
18 Nov 24	186.67999 +5.02	186.71	182.10	182.10	31,504
15 Nov 24	181.66000 -0.48	182.49	180.35	180.35	62,468
14 Nov 24	182.14000 +5.55	182.28	176.47	177.00	96,664
13 Nov 24	176.59000 -0.39	177.50	175.48	176.60	46,143
12 Nov 24	176.98000 -1.41	178.40	175.46	178.40	74,785
11 Nov 24	178.39000 -0.51	178.90	175.90	178.90	48,440
08 Nov 24	178.89999 -3.71	180.72	178.21	180.72	47,287
07 Nov 24	182.61000 +7.72	183.18	174.57	174.99	86,357
06 Nov 24	174.89000 +2.74	175.96	163.76	166.91	60,257
05 Nov 24	172.14999 +2.40	172.57	166.49	170.02	50,953
04 Nov 24	169.75000 +3.41	171.15	166.52	166.52	50,446
01 Nov 24	166.34000 -7.75	173.81	166.34	173.00	59,406
31 Oct 24	174.09000 +1.29	175.15	173.00	174.36	105,588
30 Oct 24	172.80000 -5.00	175.78	171.62	175.06	52,700
29 Oct 24	177.80000 -2.35	179.62	174.87	178.60	71,579
28 Oct 24	180.14999 +7.68	180.20	172.96	173.68	124,854
25 Oct 24	172.47000 +0.97	175.71	170.48	173.49	122,375
24 Oct 24	171.50000 -0.01	174.91	170.31	172.93	72,046
23 Oct 24	171.50999 -2.77	175.67	169.74	175.67	89,648
22 Oct 24	174.28000 -0.12	175.38	169.40	174.49	207,123
21 Oct 24	174.39999 +1.26	174.43	171.40	172.84	91,710
18 Oct 24	173.14000 +0.94	174.80	172.51	172.76	77,159
17 Oct 24	172.20000 -0.30	173.21	171.64	171.65	44,671
16 Oct 24	172.50000 -3.35	174.23	170.74	173.25	102,774
15 Oct 24	175.85001 +0.82	178.34	173.29	173.29	126,691
14 Oct 24	175.03000 +1.96	178.79	173.29	174.35	43,977
11 Oct 24	173.07001 -3.32	175.93	169.20	175.60	130,391
10 Oct 24	176.39000 +3.06	178.15	172.50	173.38	96,737
09 Oct 24	173.33000 -0.17	175.64	171.70	173.10	83,947
08 Oct 24	173.50000 +1.13	173.50	170.13	172.90	82,046
07 Oct 24	172.37000 -0.37	172.81	171.11	171.87	66,091
04 Oct 24	172.74001 +4.43	173.63	169.76	170.70	55,403
03 Oct 24	168.31000 -4.21	170.63	165.48	170.38	69,847
02 Oct 24	172.52000 -0.68	177.16	172.17	173.12	61,132
01 Oct 24	173.20000 -0.82	174.57	170.09	173.10	52,678
30 Sep 24	174.02000 -3.67	179.69	171.96	178.70	240,888
27 Sep 24	177.69000 -2.97	182.55	177.21	182.55	75,077
26 Sep 24	180.66000 +1.11	184.10	180.10	182.09	91,361
25 Sep 24	179.55000 -5.28	182.91	178.12	182.90	80,131
24 Sep 24	184.83000 +2.21	186.64	181.76	181.76	180,484
23 Sep 24	182.62000 -1.96	186.44	180.52	186.44	70,367
20 Sep 24	184.58000 +1.29	184.59	178.91	181.85	80,543
19 Sep 24	183.28999 +0.92	185.24	182.17	185.24	41,297
18 Sep 24	182.37000 +0.55	184.53	180.00	182.52	84,459
17 Sep 24	181.82001 +4.39	184.44	173.05	177.60	150,153
16 Sep 24	177.42999 +2.15	177.57	175.30	176.41	21,131
13 Sep 24	175.28000 +2.59	179.83	171.96	172.59	79,853
12 Sep 24	172.69000 +2.89	173.80	169.74	171.00	132,805
11 Sep 24	169.80000 +1.92	170.18	167.59	168.75	51,088
10 Sep 24	167.88000 -1.39	169.24	166.76	169.21	89,805
09 Sep 24	169.27000 +1.95	170.67	168.94	169.56	103,220
06 Sep 24	167.32001 -6.56	175.73	165.06	175.73	56,171
05 Sep 24	173.88000 -1.89	175.51	172.49	174.98	98,938
04 Sep 24	175.77000 +1.95	178.99	172.20	172.20	55,363
03 Sep 24	173.82001 -3.86	177.55	172.17	177.55	32,273
30 Aug 24	177.67999 -0.54	179.93	174.09	179.93	75,392
29 Aug 24	178.22000 +7.58	178.81	170.00	171.38	103,336
28 Aug 24	170.64000 +13.75	174.55	163.74	164.40	163,146
27 Aug 24	156.89000 -6.03	162.73	156.48	161.39	26,942
26 Aug 24	162.92000 -3.24	165.99	162.70	165.99	20,198
23 Aug 24	166.16000 +7.48	166.47	159.99	159.99	25,975
22 Aug 24	158.67999 -0.86	161.00	158.43	161.00	23,016
21 Aug 24	159.53999 -5.03	163.11	157.65	163.11	52,137
20 Aug 24	164.57001 -3.01	168.08	164.09	167.22	47,685
19 Aug 24	167.58000 -0.26	168.71	165.83	167.10	97,952
16 Aug 24	167.84000 +4.23	167.84	163.62	163.62	55,227
15 Aug 24	163.61000 +1.87	164.47	161.17	161.17	39,756
14 Aug 24	161.74001 +2.06	161.95	159.68	159.68	40,220
13 Aug 24	159.67999 +6.57	159.91	153.77	153.77	45,043
12 Aug 24	153.11000 -0.71	154.40	151.65	152.75	21,767
09 Aug 24	153.82001 +0.23	154.82	152.55	153.22	32,426
08 Aug 24	153.59000 +3.35	154.38	149.05	149.39	27,415
07 Aug 24	150.24001 -0.06	152.95	148.87	152.94	32,880
06 Aug 24	150.30000 -0.74	152.06	149.63	150.31	93,744
05 Aug 24	151.03999 -1.57	153.60	146.62	148.72	41,471
02 Aug 24	152.61000 -5.04	156.41	152.06	156.41	34,908
01 Aug 24	157.64999 -2.34	161.15	155.97	160.49	72,937
31 Jul 24	159.99001 +4.61	161.00	155.69	155.69	67,801
30 Jul 24	155.38000 +1.50	155.56	152.14	154.32	70,877
29 Jul 24	153.88000 -6.42	161.14	153.84	161.14	45,871
26 Jul 24	160.30000 +2.18	161.87	157.50	158.76	30,678
25 Jul 24	158.12000 -5.24	162.67	158.12	162.35	52,247
24 Jul 24	163.36000 +0.62	164.79	160.81	160.81	46,189
23 Jul 24	162.74001 -0.54	165.07	161.18	163.30	147,960
22 Jul 24	163.28000 +0.58	163.78	157.73	157.73	28,218
19 Jul 24	162.70000 +0.14	164.09	160.94	160.94	33,507
18 Jul 24	162.56000 -2.30	167.08	161.43	166.13	53,827
17 Jul 24	164.86000 -2.30	167.94	164.11	166.39	26,473
16 Jul 24	167.16000 +2.96	167.61	163.72	165.04	25,499
15 Jul 24	164.20000 -2.58	166.45	163.65	166.45	25,756
12 Jul 24	166.78000 +5.12	168.00	162.47	162.47	43,426
11 Jul 24	161.66000 -2.02	163.26	160.72	162.74	28,061
10 Jul 24	163.67999 +3.61	163.68	159.20	159.20	24,595
09 Jul 24	160.07001 +5.00	161.42	154.12	155.80	41,451
08 Jul 24	155.07001 +1.34	155.14	150.79	153.90	78,143
05 Jul 24	153.73000 -4.05	155.51	153.16	154.98	31,153
03 Jul 24	157.78000 +3.50	160.07	155.38	155.61	44,052
02 Jul 24	154.28000 -1.41	158.06	151.43	157.36	53,632
01 Jul 24	155.69000 -0.08	157.91	154.77	155.85	24,908
28 Jun 24	155.77000 +0.25	158.36	155.77	157.41	31,755
27 Jun 24	155.52000 +1.43	156.44	152.63	155.10	39,018
26 Jun 24	154.09000 -4.33	160.02	153.18	158.42	39,048
25 Jun 24	158.42000 -5.15	163.77	156.68	163.77	56,174
24 Jun 24	163.57001 +1.23	165.48	162.89	163.32	30,620
21 Jun 24	162.34000 -1.37	164.89	162.05	164.85	44,684
20 Jun 24	163.71001 -1.80	165.76	162.71	165.76	32,201
18 Jun 24	165.50999 +2.67	167.91	163.98	163.98	45,666
17 Jun 24	162.84000 -3.44	165.95	162.06	165.39	38,631
14 Jun 24	166.28000 +0.59	167.55	163.15	165.81	49,337
13 Jun 24	165.69000 +5.02	167.93	162.45	162.45	52,300
12 Jun 24	160.67000 -1.78	165.09	158.26	165.09	34,603
11 Jun 24	162.45000 -2.57	165.85	162.34	163.54	48,771
10 Jun 24	165.02000 +3.41	165.48	161.75	161.75	18,837
07 Jun 24	161.61000 -5.05	167.27	160.41	167.27	39,100
06 Jun 24	166.66000 +1.50	172.81	165.13	166.36	71,266
05 Jun 24	165.16000 +3.97	169.53	163.37	163.87	37,913
04 Jun 24	161.19000 -2.65	172.02	160.19	162.67	75,057
03 Jun 24	163.84000 -24.82	185.80	162.04	185.80	104,089
31 May 24	188.66000 +2.22	188.83	181.39	184.81	37,111
30 May 24	186.44000 +1.94	188.24	181.75	185.18	42,226
29 May 24	184.50000 +2.44	186.23	176.80	180.00	53,560
28 May 24	182.06000 -10.60	191.20	182.03	191.20	48,271
24 May 24	192.66000 -2.00	195.38	190.92	193.79	50,609
23 May 24	194.66000 -0.20	196.67	193.25	194.67	39,456
22 May 24	194.86000 +0.14	196.00	192.50	193.60	44,182
21 May 24	194.72000 -1.64	196.00	193.63	196.00	41,070
20 May 24	196.36000 +2.73	197.31	193.31	193.31	19,524
17 May 24	193.63000 -0.12	194.12	192.65	193.45	12,212
16 May 24	193.75000 +2.97	195.39	190.55	191.51	24,104
15 May 24	190.78000 +3.39	193.15	187.39	187.39	42,054
14 May 24	187.39000 -0.35	188.86	186.60	187.01	29,734
13 May 24	187.74001 +0.25	188.79	186.58	188.07	43,128
10 May 24	187.49001 -3.15	195.72	186.79	192.27	23,581
09 May 24	190.64000 +5.28	191.00	184.33	186.31	50,779
08 May 24	185.36000 -0.17	187.37	184.00	185.28	47,266
07 May 24	185.53000 +0.60	185.99	184.29	185.20	29,818
06 May 24	184.92999 +0.94	186.17	184.40	184.40	29,617
03 May 24	183.99001 +1.04	184.94	182.43	183.90	20,537
02 May 24	182.95000 +1.74	186.24	182.94	183.69	56,588
01 May 24	181.21001 -0.62	184.87	177.81	181.14	25,473
30 Apr 24	181.83000 -3.05	184.98	181.78	183.34	38,030
29 Apr 24	184.88000 +1.41	185.31	181.63	184.23	33,939
26 Apr 24	183.47000 +3.50	184.09	178.87	179.38	57,366
25 Apr 24	179.97000 +3.82	180.77	173.42	173.42	49,067
24 Apr 24	176.14999 -2.31	179.47	172.95	177.59	62,711
23 Apr 24	178.46001 +18.03	179.43	162.17	162.28	97,643
22 Apr 24	160.42999 +4.28	160.48	155.63	155.63	44,837
19 Apr 24	156.14999 +0.25	156.38	154.08	156.38	42,193
18 Apr 24	155.89999 +1.61	157.66	153.80	154.53	32,604
17 Apr 24	154.28999 -3.65	158.88	153.47	158.88	23,568
16 Apr 24	157.94000 -2.75	159.90	156.09	159.90	26,570
15 Apr 24	160.69000 -2.07	163.81	159.70	163.16	48,201
12 Apr 24	162.75999 -2.02	164.55	161.22	164.38	46,423
11 Apr 24	164.78000 +0.44	165.08	161.38	164.27	78,052
10 Apr 24	164.34000 -2.50	166.62	161.80	165.01	85,829
09 Apr 24	166.84000 -6.50	172.43	165.37	172.43	51,210
08 Apr 24	173.34000 +1.56	174.87	171.13	173.19	121,257
05 Apr 24	171.78000 +2.62	174.01	169.26	169.26	70,458
04 Apr 24	169.16000 +3.40	171.15	164.52	169.70	69,902
03 Apr 24	165.75999 +1.89	168.51	162.57	164.55	77,286
02 Apr 24	163.87000 +2.28	164.55	160.61	161.59	40,109
01 Apr 24	161.59000 -1.58	166.63	160.22	165.00	46,627
28 Mar 24	163.17000 +1.42	163.67	161.49	161.54	72,326
27 Mar 24	161.75000 +2.92	162.58	158.32	158.39	74,789
26 Mar 24	158.83000 +4.46	160.89	153.21	155.00	73,307
25 Mar 24	154.37000 +0.34	156.18	153.49	153.49	46,520
22 Mar 24	154.03000 +3.98	154.49	150.00	150.00	34,018
21 Mar 24	150.05000 -0.78	151.35	149.07	151.18	31,983
20 Mar 24	150.83000 +4.99	151.43	144.89	144.89	35,378
19 Mar 24	145.84000 -1.85	146.46	144.36	145.85	30,847
18 Mar 24	147.69000 -1.22	149.63	146.40	149.24	40,107
15 Mar 24	148.91000 -0.05	150.76	147.77	148.44	102,070
14 Mar 24	148.96001 +3.82	149.72	144.82	144.84	84,328
13 Mar 24	145.14000 +2.57	145.65	142.17	142.76	56,325
12 Mar 24	142.57001 +0.87	143.96	141.14	143.96	54,318
11 Mar 24	141.70000 -0.35	142.81	140.40	142.79	39,495
08 Mar 24	142.05000 +0.66	142.93	141.33	141.33	68,275
07 Mar 24	141.39000 -0.12	142.40	140.53	140.91	48,237
06 Mar 24	141.50999 +0.97	142.73	140.84	141.98	60,611
05 Mar 24	140.53999 -1.80	142.73	139.64	142.73	72,037
04 Mar 24	142.34000 -5.52	149.14	142.34	146.31	146,478
01 Mar 24	147.86000 -0.32	150.44	146.97	148.64	64,894
29 Feb 24	148.17999 +1.95	148.21	144.57	146.43	43,442
28 Feb 24	146.23000 -3.62	149.84	144.88	148.46	61,579
27 Feb 24	149.85001 -1.60	152.94	149.37	151.89	37,403
26 Feb 24	151.45000 -1.59	153.71	151.05	151.95	40,591
23 Feb 24	153.03999 -1.52	154.68	150.79	154.01	33,159
22 Feb 24	154.56000 +2.24	154.93	151.59	153.84	376,624
21 Feb 24	152.32001 -2.19	153.88	151.04	152.94	68,548
20 Feb 24	154.50999 -1.47	156.88	151.74	155.01	46,126
16 Feb 24	155.98000 -0.71	157.65	155.26	155.40	52,180
15 Feb 24	156.69000 +0.01	157.45	155.45	155.57	26,665
14 Feb 24	156.67999 +0.01	160.08	155.53	158.46	50,549
13 Feb 24	156.67000 -3.11	158.73	155.71	156.99	25,946
12 Feb 24	159.78000 -3.97	164.92	159.01	162.65	37,676
09 Feb 24	163.75000 -1.36	165.89	162.60	165.89	24,511
08 Feb 24	165.11000 -1.09	165.70	163.65	165.69	65,263
07 Feb 24	166.20000 -2.17	170.14	164.68	170.14	38,861
06 Feb 24	168.37000 +3.84	168.81	163.16	165.00	33,926
05 Feb 24	164.53000 +1.11	164.86	159.55	163.00	30,032
02 Feb 24	163.42000 +5.89	163.42	156.07	157.40	52,600
01 Feb 24	157.53000 +1.64	161.22	156.13	157.75	49,890
31 Jan 24	155.89000 -2.32	159.89	155.19	158.82	32,289
30 Jan 24	158.21001 -1.79	159.60	157.03	157.80	37,959
29 Jan 24	160.00000 +1.57	161.03	158.03	158.62	46,810
26 Jan 24	158.42999 +3.78	160.12	154.14	158.99	65,911
25 Jan 24	154.64999 +4.80	157.82	150.11	150.42	148,984
24 Jan 24	149.85001 -1.34	152.97	149.41	152.97	70,913
23 Jan 24	151.19000 +4.60	152.16	144.75	145.79	97,829
22 Jan 24	146.59000 -8.41	155.00	146.59	153.95	46,225
19 Jan 24	155.00000 +2.70	156.02	149.57	151.00	54,956
18 Jan 24	152.30000 +1.30	153.52	149.09	153.52	59,630
17 Jan 24	151.00000 -0.70	152.90	147.27	150.11	39,452
16 Jan 24	151.70000 -7.95	159.01	151.55	159.01	42,290
12 Jan 24	159.64999 -1.06	162.99	158.76	160.96	40,486
11 Jan 24	160.71001 -1.79	163.31	160.30	162.06	73,733
10 Jan 24	162.50000 +0.78	165.00	161.12	161.12	41,096
09 Jan 24	161.72000 -8.76	169.39	160.83	168.34	61,278
08 Jan 24	170.48000 +1.02	172.82	168.95	169.76	62,624
05 Jan 24	169.46001 +2.64	169.70	165.57	165.57	37,568
04 Jan 24	166.82001 -1.09	169.35	166.28	166.54	43,962
03 Jan 24	167.91000 -3.58	172.95	167.07	169.48	61,793
02 Jan 24	171.49001 -3.73	175.38	169.73	174.85	52,682
29 Dec 23	175.22000 +0.99	175.23	171.52	174.03	49,568
28 Dec 23	174.23000 -1.55	178.13	174.19	176.41	61,389
27 Dec 23	175.78000 -1.92	179.27	175.78	178.27	54,496
26 Dec 23	177.70000 +0.45	178.56	176.45	178.56	34,806
22 Dec 23	177.25000 +1.57	179.06	175.89	175.89	37,197
21 Dec 23	175.67999 +0.52	182.00	174.91	177.31	45,861
20 Dec 23	175.16000 -4.05	180.94	175.09	176.78	70,623
19 Dec 23	179.21001 -0.79	180.90	177.51	180.29	42,422
18 Dec 23	180.00000 +2.11	180.00	171.76	179.39	38,633
15 Dec 23	177.89000 +6.08	178.77	168.30	170.41	156,831
14 Dec 23	171.81000 +24.55	173.66	147.92	147.92	303,704
13 Dec 23	147.25999 +1.95	147.62	143.61	144.10	47,228
12 Dec 23	145.31000 +0.26	147.19	143.70	147.19	110,891
11 Dec 23	145.05000 -2.96	148.16	145.05	147.00	58,912
08 Dec 23	148.00999 -1.58	149.50	146.05	148.33	137,899
07 Dec 23	149.59000 -0.71	150.15	147.42	150.15	68,981
06 Dec 23	150.30000 +0.61	153.58	150.30	151.54	69,257
05 Dec 23	149.69000 +0.10	150.34	147.19	148.08	60,984
04 Dec 23	149.59000 -2.74	154.11	149.59	152.05	39,054
01 Dec 23	152.33000 +0.07	152.98	150.28	150.99	61,448
30 Nov 23	152.25999 +5.79	152.58	145.32	146.41	71,758
29 Nov 23	146.47000 -2.41	148.83	145.59	148.37	85,133
28 Nov 23	148.88000 +1.65	150.94	145.86	145.86	77,038
27 Nov 23	147.23000 +1.81	148.69	144.27	144.27	75,158
24 Nov 23	145.42000 +1.62	147.09	143.24	143.24	18,631
22 Nov 23	143.80000 +1.48	145.02	142.02	143.93	119,598
21 Nov 23	142.32001 -1.13	142.52	139.50	141.96	82,298
20 Nov 23	143.45000 +1.35	146.66	142.45	146.66	134,769
17 Nov 23	142.10001 +6.19	142.32	137.01	137.01	78,047
16 Nov 23	135.91000 +4.01	136.13	131.71	132.65	127,962
15 Nov 23	131.89999 +1.78	133.32	129.76	130.26	129,233
14 Nov 23	130.12000 +3.20	131.30	128.15	129.78	53,255
13 Nov 23	126.92000 -0.21	127.62	125.43	125.43	39,010
10 Nov 23	127.13000 +0.37	127.41	125.29	126.81	33,066
09 Nov 23	126.76000 -1.97	129.71	126.56	129.13	57,298
08 Nov 23	128.73000 -1.26	131.16	128.55	129.41	67,925
07 Nov 23	129.99001 -2.09	133.57	128.92	132.00	58,182
06 Nov 23	132.08000 +3.86	133.65	127.73	127.73	182,878
03 Nov 23	128.22000 +4.93	129.70	123.71	124.00	225,770
02 Nov 23	123.29000 +3.50	123.61	120.58	121.64	57,410
01 Nov 23	119.79000 +3.36	119.80	115.54	115.54	78,787
31 Oct 23	116.43000 +2.38	117.23	112.68	115.21	70,088
30 Oct 23	114.05000 +5.77	114.05	107.95	109.59	79,319
27 Oct 23	108.28000 -1.71	110.94	107.25	110.44	110,653
26 Oct 23	109.99000 -4.80	115.61	109.99	114.57	104,007
25 Oct 23	114.79000 -1.49	118.28	112.92	115.33	87,838
24 Oct 23	116.28000 -8.02	128.86	114.89	128.55	142,970
23 Oct 23	124.30000 -1.92	126.49	121.82	123.76	163,667
20 Oct 23	126.22000 -1.25	128.21	125.10	127.58	106,517
19 Oct 23	127.47000 -4.30	130.77	124.86	130.77	133,480
18 Oct 23	131.77000 -1.44	132.72	129.57	132.34	55,066
17 Oct 23	133.21001 -3.80	137.98	132.69	134.92	91,726
16 Oct 23	137.00999 +2.70	137.82	133.39	134.71	65,342
13 Oct 23	134.31000 -1.92	136.78	132.70	135.57	47,199
12 Oct 23	136.23000 -5.43	141.79	135.80	141.79	94,447
11 Oct 23	141.66000 +1.81	143.34	139.99	139.99	138,893
10 Oct 23	139.85001 +7.50	140.66	131.75	131.75	100,572
09 Oct 23	132.35001 +0.14	132.99	129.20	132.20	115,644
06 Oct 23	132.21001 +7.93	133.62	117.83	124.13	240,605
05 Oct 23	124.28000 -39.35	142.97	108.15	142.97	576,002
04 Oct 23	163.63000 +4.36	163.67	157.60	158.96	50,974
03 Oct 23	159.27000 -6.79	166.20	158.92	164.30	105,109
02 Oct 23	166.06000 +1.69	166.37	161.60	164.50	67,176
29 Sep 23	164.37000 -10.39	176.37	164.18	175.77	249,802
28 Sep 23	174.75999 +2.41	174.76	170.90	172.67	77,459
27 Sep 23	172.35001 -0.75	174.38	171.26	173.00	61,129
26 Sep 23	173.10001 -4.13	177.20	173.09	175.76	70,273
25 Sep 23	177.23000 +0.77	178.32	175.95	176.01	47,861
22 Sep 23	176.46001 -1.63	180.02	176.46	180.02	31,810
21 Sep 23	178.09000 -2.26	180.64	177.61	177.72	44,176
20 Sep 23	180.35001 -0.53	183.14	180.11	182.08	25,572
19 Sep 23	180.88000 +1.01	181.13	178.48	178.48	18,099
18 Sep 23	179.87000 -3.96	181.60	176.92	181.57	33,530
15 Sep 23	183.83000 +2.35	183.85	179.46	181.24	68,403
14 Sep 23	181.48000 +2.28	181.91	179.45	181.32	22,003
13 Sep 23	179.20000 +0.20	180.69	178.36	179.16	33,259
12 Sep 23	179.00000 +0.98	179.49	177.60	177.60	28,863
11 Sep 23	178.02000 +2.82	179.19	176.00	176.00	28,547
08 Sep 23	175.20000 +3.50	175.50	172.70	172.71	41,444
07 Sep 23	171.70000 -0.28	173.46	171.49	171.81	40,884
06 Sep 23	171.98000 -3.75	176.58	171.66	174.82	49,830
05 Sep 23	175.73000 -2.88	179.95	175.73	178.95	45,125
01 Sep 23	178.61000 -3.73	184.04	177.56	183.00	56,211
31 Aug 23	182.34000 -10.16	193.52	182.34	193.52	66,331
30 Aug 23	192.50000 +4.36	193.98	187.07	187.07	64,554
29 Aug 23	188.14000 +3.86	188.14	184.03	185.26	20,022
28 Aug 23	184.28000 +1.66	185.93	183.24	183.24	43,175
25 Aug 23	182.62000 +2.21	183.99	180.46	180.49	34,302
24 Aug 23	180.41000 -0.60	182.25	180.27	180.82	20,617
23 Aug 23	181.00999 +2.29	181.15	179.14	179.14	25,016
22 Aug 23	178.72000 +1.34	179.14	177.48	178.61	24,530
21 Aug 23	177.38000 -0.68	178.31	176.01	177.25	20,585
18 Aug 23	178.06000 +0.96	179.04	175.17	175.17	24,727
17 Aug 23	177.10001 -5.94	183.06	176.84	183.06	22,456
16 Aug 23	183.03999 -0.36	185.11	182.47	182.47	38,427
15 Aug 23	183.39999 +2.01	184.44	180.12	181.09	26,840
14 Aug 23	181.39000 +0.83	182.08	177.39	180.57	24,657
11 Aug 23	180.56000 -1.58	183.72	180.01	180.65	22,971
10 Aug 23	182.14000 +0.55	185.19	182.14	185.19	13,579
09 Aug 23	181.59000 -0.32	182.12	180.81	182.00	16,456
08 Aug 23	181.91000 -0.50	182.10	179.94	181.84	26,860
07 Aug 23	182.41000 +1.14	187.22	180.35	180.35	34,672
04 Aug 23	181.27000 +2.65	182.03	179.99	180.00	28,399
03 Aug 23	178.62000 -1.71	180.04	178.28	179.56	23,639
02 Aug 23	180.33000 -5.21	184.55	180.33	184.55	38,906
01 Aug 23	185.53999 -4.82	191.43	184.64	189.10	55,033
31 Jul 23	190.36000 +0.65	191.04	188.02	191.00	80,305
28 Jul 23	189.71001 +3.88	189.88	185.98	186.69	23,180
27 Jul 23	185.83000 +1.61	189.26	184.22	184.22	27,557
26 Jul 23	184.22000 +9.39	185.23	174.83	174.83	53,011
25 Jul 23	174.83000 -2.68	178.51	174.83	176.94	65,741
24 Jul 23	177.50999 -3.66	182.54	177.07	182.54	40,667
21 Jul 23	181.17000 -0.02	182.54	179.35	182.54	26,961
20 Jul 23	181.19000 -6.10	187.57	181.16	187.57	38,122
19 Jul 23	187.28999 +0.13	188.83	185.32	188.83	62,356
18 Jul 23	187.16000 +2.54	188.83	183.81	183.81	39,776
17 Jul 23	184.62000 +0.49	185.17	182.37	182.77	36,350
14 Jul 23	184.13000 -2.63	187.18	183.20	187.18	58,606
13 Jul 23	186.75999 +1.98	189.32	184.25	184.25	57,575
12 Jul 23	184.78000 -0.07	188.05	184.78	186.62	48,312
11 Jul 23	184.85001 -0.54	185.56	180.60	182.39	36,015
10 Jul 23	185.39000 -0.94	186.60	185.39	186.19	74,170
07 Jul 23	186.33000 +5.28	187.89	180.28	181.04	47,767
06 Jul 23	181.05000 -4.51	185.03	179.82	183.47	48,395
05 Jul 23	185.56000 -1.57	186.84	181.82	185.64	66,088
03 Jul 23	187.13000 +8.41	188.42	178.72	178.72	37,713
30 Jun 23	178.72000 +1.36	179.72	174.90	179.14	42,387
29 Jun 23	177.36000 -1.33	179.30	176.50	179.30	25,632
28 Jun 23	178.69000 -0.90	179.25	176.50	178.78	34,744
27 Jun 23	179.59000 +1.68	181.55	178.42	179.20	60,273
26 Jun 23	177.91000 -0.85	180.48	176.24	177.77	94,635
23 Jun 23	178.75999 -4.23	181.73	178.47	181.73	32,117
22 Jun 23	182.99001 -2.07	183.94	179.77	183.94	50,545
21 Jun 23	185.06000 +1.19	185.06	180.69	182.38	43,913
20 Jun 23	183.87000 -9.13	192.55	180.90	192.55	43,867
16 Jun 23	193.00000 +1.32	196.66	187.95	192.35	118,248
15 Jun 23	191.67999 +1.06	191.73	189.13	189.75	31,951
14 Jun 23	190.62000 +4.35	191.48	187.71	187.71	41,024
13 Jun 23	186.27000 +3.91	186.27	181.52	183.69	45,739
12 Jun 23	182.36000 +4.41	183.80	177.90	177.95	56,727
09 Jun 23	177.95000 -0.54	181.64	177.46	179.86	72,613
08 Jun 23	178.49001 -2.20	181.05	177.63	180.26	65,713
07 Jun 23	180.69000 -1.95	184.98	180.45	183.80	42,809
06 Jun 23	182.64000 +8.38	182.74	174.54	174.54	47,739
05 Jun 23	174.25999 -2.61	177.83	174.13	177.47	43,746
02 Jun 23	176.87000 +4.94	178.68	172.80	173.56	55,263
01 Jun 23	171.92999 -4.90	178.10	171.48	177.12	86,738
31 May 23	176.83000 +0.44	178.03	174.11	176.39	57,016
30 May 23	176.39000 -4.54	183.21	175.56	182.40	47,767
26 May 23	180.92999 +5.87	181.17	175.11	175.11	62,362
25 May 23	175.06000 -0.93	177.36	174.92	177.36	42,589
24 May 23	175.99001 +2.96	176.38	172.19	172.98	59,846
23 May 23	173.03000 -4.66	177.35	170.87	176.19	72,446
22 May 23	177.69000 -1.77	181.87	174.65	179.10	136,772
19 May 23	179.46001 -6.00	185.89	179.22	185.01	50,582
18 May 23	185.46001 -0.12	186.03	183.16	185.09	47,948
17 May 23	185.58000 +1.13	186.60	183.24	185.72	47,387
16 May 23	184.45000 -1.48	186.98	183.13	183.13	70,568
15 May 23	185.92999 +4.20	186.91	182.01	182.41	61,498
12 May 23	181.73000 -0.82	183.71	181.08	183.71	39,379
11 May 23	182.55000 -2.00	184.21	181.10	183.51	45,399
10 May 23	184.55000 +3.09	184.78	180.87	182.55	70,986
09 May 23	181.46001 +2.11	181.79	178.24	178.96	52,673
08 May 23	179.35001 +2.11	180.54	177.90	178.62	47,445
05 May 23	177.24001 +3.99	177.30	175.24	175.24	42,410
04 May 23	173.25000 -3.40	178.56	172.68	176.55	53,709
03 May 23	176.64999 -3.30	180.09	176.65	180.09	79,445
02 May 23	179.95000 +3.17	180.11	174.79	175.33	73,063
01 May 23	176.78000 -0.79	179.08	176.16	177.64	26,050
28 Apr 23	177.57001 +3.50	178.15	173.69	174.50	98,417
27 Apr 23	174.07001 +2.87	174.50	173.30	173.63	73,770
26 Apr 23	171.20000 -1.40	174.54	171.16	173.81	90,802
25 Apr 23	172.60001 -2.85	177.00	172.40	175.50	114,271
24 Apr 23	175.45000 +1.92	176.99	172.07	172.75	134,299
21 Apr 23	173.53000 -6.45	180.54	172.46	180.54	89,686
20 Apr 23	179.98000 -5.26	185.13	179.51	183.43	118,619
19 Apr 23	185.24001 +1.02	187.00	183.68	184.40	59,400
18 Apr 23	184.22000 -11.36	195.96	182.84	194.32	86,981
17 Apr 23	195.58000 +2.41	197.38	192.88	194.06	58,283
14 Apr 23	193.17000 -1.56	194.54	192.01	194.54	36,354
13 Apr 23	194.73000 +1.15	196.21	194.11	195.37	55,114
12 Apr 23	193.58000 +0.43	197.68	192.75	195.16	62,738
11 Apr 23	193.14999 -3.54	198.28	192.71	198.28	38,120
10 Apr 23	196.69000 +4.67	197.28	190.49	190.49	50,787
06 Apr 23	192.02000 +1.16	193.42	190.21	191.88	19,546
05 Apr 23	190.86000 -5.13	195.50	189.89	195.50	27,266
04 Apr 23	195.99001 +0.95	198.20	194.95	196.26	52,411
03 Apr 23	195.03999 -0.07	195.61	191.45	195.19	58,156
31 Mar 23	195.11000 +0.04	197.48	191.21	196.42	193,980
30 Mar 23	195.07001 -0.64	196.56	193.41	196.20	62,681
29 Mar 23	195.71001 +2.39	197.85	194.00	194.00	97,940
28 Mar 23	193.32001 +6.61	193.73	186.53	186.53	59,613
27 Mar 23	186.71001 +4.69	187.56	182.75	183.00	92,015
24 Mar 23	182.02000 +1.75	182.82	177.93	179.71	91,165
23 Mar 23	180.27000 +1.12	184.54	179.55	180.08	73,352
22 Mar 23	179.14999 +1.18	182.29	177.55	177.55	66,181
21 Mar 23	177.97000 +0.99	180.51	177.32	178.92	101,548
20 Mar 23	176.98000 +1.25	178.49	175.71	176.01	77,812
17 Mar 23	175.73000 -4.96	180.57	175.46	179.09	139,553
16 Mar 23	180.69000 +4.12	180.73	172.63	175.85	79,483
15 Mar 23	176.57001 -7.56	181.10	175.45	181.10	116,683
14 Mar 23	184.13000 +2.47	186.84	183.26	183.81	69,484
13 Mar 23	181.66000 -0.77	182.99	175.58	180.46	132,238
10 Mar 23	182.42999 -0.34	184.95	180.45	182.00	77,348
09 Mar 23	182.77000 -5.14	188.08	182.76	188.08	59,377
08 Mar 23	187.91000 +1.50	188.13	185.91	186.52	42,181
07 Mar 23	186.41000 -2.55	189.99	185.72	189.99	87,950
06 Mar 23	188.96001 -3.35	193.18	188.56	192.80	74,632
03 Mar 23	192.31000 +2.69	193.48	190.84	190.84	31,369
02 Mar 23	189.62000 -0.45	191.93	187.76	188.50	62,405
01 Mar 23	190.07001 -0.01	193.43	189.35	189.38	42,825
28 Feb 23	190.08000 +2.38	190.46	186.99	188.19	38,049
27 Feb 23	187.70000 -0.57	192.24	187.07	190.28	50,937
24 Feb 23	188.27000 -0.58	189.09	185.06	186.40	44,273
23 Feb 23	188.85001 -0.10	191.79	188.27	190.40	75,475
22 Feb 23	188.95000 +1.46	190.50	187.50	189.91	80,504
21 Feb 23	187.49001 -6.25	200.85	183.46	195.51	216,427
17 Feb 23	193.74001 +0.14	195.45	191.86	193.80	46,960
16 Feb 23	193.60001 -0.68	195.18	191.93	194.54	99,569
15 Feb 23	194.28000 +1.42	194.28	190.66	192.36	69,709
14 Feb 23	192.86000 +0.44	194.39	191.49	192.65	100,164
13 Feb 23	192.42000 +4.97	193.25	186.98	187.50	95,657
10 Feb 23	187.45000 +2.00	187.98	184.97	185.48	155,577
09 Feb 23	185.45000 +1.99	186.67	183.26	185.26	63,957
08 Feb 23	183.46001 +0.17	184.70	181.31	182.77	66,379
07 Feb 23	183.28999 +5.31	183.29	177.35	178.58	124,338
06 Feb 23	177.98000 -2.49	180.52	175.61	180.41	40,612
03 Feb 23	180.47000 +0.97	180.62	176.70	178.50	55,207
02 Feb 23	179.50000 -0.51	182.96	179.50	181.85	63,235
01 Feb 23	180.00999 +7.44	180.73	173.76	173.76	103,161
31 Jan 23	172.57001 -1.26	176.24	172.42	174.20	97,734
30 Jan 23	173.83000 -5.14	179.29	173.00	179.29	89,126
27 Jan 23	178.97000 -6.74	187.61	178.55	186.50	80,773
26 Jan 23	185.71001 +3.30	186.11	183.43	183.43	55,580
25 Jan 23	182.41000 -2.98	185.56	182.12	184.50	51,459
24 Jan 23	185.39000 +2.79	185.39	180.90	180.90	51,512
23 Jan 23	182.60001 +2.57	183.95	180.47	180.47	47,613
20 Jan 23	180.03000 +5.57	181.70	175.01	175.80	91,966
19 Jan 23	174.46001 +1.33	174.48	172.14	173.13	38,832
18 Jan 23	173.13000 -0.53	176.81	172.60	174.83	58,394
17 Jan 23	173.66000 +1.26	175.19	172.49	172.49	49,837
13 Jan 23	172.39999 +0.40	177.93	170.87	172.58	54,514
12 Jan 23	172.00000 +2.87	172.97	169.23	170.57	36,506
11 Jan 23	169.13000 +1.29	170.96	167.11	169.43	65,662
10 Jan 23	167.84000 +1.73	168.37	165.80	166.11	72,503
09 Jan 23	166.11000 +4.11	166.45	160.82	162.33	94,185
06 Jan 23	162.00000 +3.92	164.86	158.26	158.67	62,361
05 Jan 23	158.08000 +5.46	160.11	152.02	152.67	62,218
04 Jan 23	152.62000 +4.94	153.26	147.73	147.73	66,010
03 Jan 23	147.67999 +3.87	147.71	144.47	144.47	103,276
30 Dec 22	143.81000 -4.10	148.41	143.25	147.25	59,736
29 Dec 22	147.91000 -1.87	153.60	147.27	151.61	49,069
28 Dec 22	149.78000 -2.26	154.10	149.62	152.69	37,809
27 Dec 22	152.03999 -3.03	154.96	152.04	154.08	46,319
23 Dec 22	155.07001 +2.84	155.22	152.26	152.75	29,578
22 Dec 22	152.23000 -0.14	153.60	150.56	150.66	46,116
21 Dec 22	152.37000 +4.90	153.02	147.64	148.27	33,354
20 Dec 22	147.47000 -1.42	151.09	146.94	149.71	44,568
19 Dec 22	148.89000 +0.54	149.57	146.55	149.57	91,310
16 Dec 22	148.35001 -1.96	150.51	146.73	149.78	65,207
15 Dec 22	150.31000 -3.40	153.51	149.91	152.99	55,748
14 Dec 22	153.71001 -2.70	155.88	151.87	155.88	50,134
13 Dec 22	156.41000 +0.06	159.22	155.65	157.81	57,858
12 Dec 22	156.35001 +0.97	156.99	154.76	156.74	21,806
09 Dec 22	155.38000 -3.00	158.26	154.29	158.00	42,708
08 Dec 22	158.38000 -1.34	160.98	156.37	160.98	28,662
07 Dec 22	159.72000 +1.17	161.07	158.19	158.19	61,943
06 Dec 22	158.55000 +4.54	158.82	154.05	156.59	70,436
05 Dec 22	154.00999 -3.13	157.68	153.51	157.00	32,684
02 Dec 22	157.14000 -5.51	161.86	155.68	161.86	45,228
01 Dec 22	162.64999 +0.10	164.40	159.89	164.40	82,636
30 Nov 22	162.55000 +7.28	162.61	154.21	156.33	84,601
29 Nov 22	155.27000 -5.88	162.85	155.27	162.85	52,466
28 Nov 22	161.14999 -0.25	163.98	160.42	161.98	50,124
25 Nov 22	161.39999 -1.88	164.65	160.02	162.97	16,308
23 Nov 22	163.28000 +3.32	165.21	159.44	159.44	43,187
22 Nov 22	159.96001 -3.53	165.67	158.52	165.67	62,800
21 Nov 22	163.49001 +0.17	163.92	161.47	162.32	35,908
18 Nov 22	163.32001 -1.55	166.62	161.50	163.87	31,637
17 Nov 22	164.87000 -0.53	164.87	160.79	164.01	38,118
16 Nov 22	165.39999 -7.55	169.85	164.85	169.85	46,799
15 Nov 22	172.95000 +1.02	176.00	171.91	175.23	52,401
14 Nov 22	171.92999 -0.41	174.30	170.47	170.84	48,990
11 Nov 22	172.34000 +5.33	172.81	163.50	166.11	72,880
10 Nov 22	167.00999 +7.68	168.65	161.21	164.37	32,121
09 Nov 22	159.33000 -1.41	162.23	159.05	159.06	26,140
08 Nov 22	160.74001 +16.06	160.89	157.05	158.34	18,047
14 Oct 22	144.67999 +2.27	146.20	142.44	143.12	55,342
13 Oct 22	142.41000 +5.21	144.03	133.91	135.00	56,364
12 Oct 22	137.20000 -0.94	138.99	136.98	137.41	28,702
11 Oct 22	138.14000 -0.46	139.52	136.15	138.96	49,181
10 Oct 22	138.60001 +0.06	140.77	138.25	138.85	30,297
07 Oct 22	138.53999 -2.23	140.20	135.75	140.00	31,924
06 Oct 22	140.77000 +3.71	142.81	137.25	137.87	44,320
05 Oct 22	137.06000 +0.56	137.84	134.71	135.77	42,911
04 Oct 22	136.50000 +2.01	137.61	134.86	134.94	39,639
03 Oct 22	134.49001 +7.71	134.52	127.09	127.19	35,763
30 Sep 22	126.78000 -4.93	132.90	126.01	132.38	142,201
29 Sep 22	131.71001 -3.61	134.08	130.55	133.23	34,441
28 Sep 22	135.32001 +2.76	135.83	131.52	132.66	46,521
27 Sep 22	132.56000 +5.19	133.10	128.58	128.58	64,230
26 Sep 22	127.37000 -5.62	132.49	127.33	132.00	53,237
23 Sep 22	132.99001 -6.00	137.01	132.25	137.01	51,812
22 Sep 22	138.99001 -4.20	142.36	138.02	142.36	36,391
21 Sep 22	143.19000 -2.02	146.06	143.00	144.56	44,741
20 Sep 22	145.21001 -0.50	145.52	143.88	145.30	50,776
19 Sep 22	145.71001 +1.73	145.95	141.14	143.00	33,167
16 Sep 22	143.98000 +0.44	144.31	141.45	141.45	57,780
15 Sep 22	143.53999 -1.54	146.37	141.48	144.68	77,286
14 Sep 22	145.08000 +0.27	146.86	143.95	145.70	38,054
13 Sep 22	144.81000 -4.36	148.04	144.48	146.60	46,640
12 Sep 22	149.17000 +2.83	150.98	148.00	149.00	46,896
09 Sep 22	146.34000 +0.52	148.15	145.81	147.72	42,105
08 Sep 22	145.82001 +0.78	146.27	143.64	144.98	39,955
07 Sep 22	145.03999 +1.44	146.43	141.98	144.12	51,214
06 Sep 22	143.60001 -1.28	145.99	142.59	145.95	41,233
02 Sep 22	144.88000 +2.81	147.18	143.53	144.19	34,993
01 Sep 22	142.07001 -0.50	142.75	138.15	142.57	53,829
31 Aug 22	142.57001 -1.15	148.41	141.75	148.41	81,222
30 Aug 22	143.72000 -2.63	147.97	140.93	147.97	45,464
29 Aug 22	146.35001 -5.58	152.75	145.77	152.25	58,257
26 Aug 22	151.92999 +0.18	154.52	150.51	151.04	72,304
25 Aug 22	151.75000 +4.28	152.67	148.90	149.19	54,240
24 Aug 22	147.47000 +0.35	149.71	146.95	146.95	45,034
23 Aug 22	147.12000 +2.99	147.38	144.69	144.82	49,265
22 Aug 22	144.13000 -5.64	148.51	143.79	146.70	36,013
19 Aug 22	149.77000 -2.98	152.27	148.50	152.27	61,897
18 Aug 22	152.75000 +0.28	153.00	150.90	151.55	31,945
17 Aug 22	152.47000 +0.45	152.50	150.71	151.68	28,318
16 Aug 22	152.02000 +0.60	152.92	150.83	151.90	22,068
15 Aug 22	151.42000 +0.23	152.18	149.89	149.89	29,261
12 Aug 22	151.19000 +2.46	151.60	149.21	149.21	37,162
11 Aug 22	148.73000 +2.53	149.88	147.22	148.23	31,443
10 Aug 22	146.20000 +3.80	148.27	143.18	144.65	46,859
09 Aug 22	142.39999 -0.74	143.39	140.79	142.09	41,102
08 Aug 22	143.14000 +3.61	144.12	140.92	141.13	38,127
05 Aug 22	139.53000 -1.14	140.84	137.81	137.81	32,340
04 Aug 22	140.67000 +4.24	141.53	135.99	135.99	54,840
03 Aug 22	136.42999 +5.33	136.70	131.11	131.11	39,810
02 Aug 22	131.10001 -1.77	132.94	130.69	132.93	46,041
01 Aug 22	132.87000 -2.17	136.18	132.87	135.69	76,763
29 Jul 22	135.03999 -2.03	137.69	134.95	137.56	105,361
28 Jul 22	137.07001 +3.14	137.40	132.59	132.59	57,975
27 Jul 22	133.92999 +1.42	134.79	130.64	132.59	45,993
26 Jul 22	132.50999 -5.83	142.12	132.00	136.92	91,094
25 Jul 22	138.34000 -0.17	139.58	137.15	139.58	45,262
22 Jul 22	138.50999 +1.45	138.88	135.40	137.96	27,065
21 Jul 22	137.06000 -2.42	140.24	135.28	139.58	33,617
20 Jul 22	139.48000 -1.84	142.18	138.13	140.52	41,393
19 Jul 22	141.32001 -0.42	144.66	140.96	143.94	51,302
18 Jul 22	141.74001 +2.17	144.14	139.80	141.02	39,739
15 Jul 22	139.57001 +3.16	140.19	136.31	138.06	33,938
14 Jul 22	136.41000 -2.00	137.07	133.25	135.59	44,561
13 Jul 22	138.41000 -0.20	139.89	135.50	136.40	54,794
12 Jul 22	138.61000 -1.52	141.37	138.60	139.32	30,348
11 Jul 22	140.13000 -2.80	142.55	139.67	140.93	34,697
08 Jul 22	142.92999 +2.46	143.00	138.28	139.10	22,881
07 Jul 22	140.47000 -1.51	143.77	140.08	143.76	44,230
06 Jul 22	141.98000 +4.13	143.19	135.54	137.63	59,373
05 Jul 22	137.85001 -0.37	138.33	134.00	137.03	48,599
01 Jul 22	138.22000 -1.36	139.06	132.67	139.06	55,371
30 Jun 22	139.58000 -4.41	143.21	138.76	142.58	70,968
29 Jun 22	143.99001 -1.41	145.87	143.17	145.82	57,773
28 Jun 22	145.39999 -0.83	147.57	144.84	146.82	52,822
27 Jun 22	146.23000 -0.01	147.13	144.53	145.24	29,270
24 Jun 22	146.24001 +7.17	147.39	143.65	144.06	28,134
23 Jun 22	139.07001 +1.05	140.31	137.50	137.81	32,126
22 Jun 22	138.02000 -4.29	141.94	137.96	141.94	45,156
21 Jun 22	142.31000 +4.97	143.70	138.94	138.94	36,213
17 Jun 22	137.34000 +2.58	138.97	134.16	134.16	32,804
16 Jun 22	134.75999 -7.93	140.00	133.86	140.00	80,991
15 Jun 22	142.69000 +4.05	145.30	139.29	139.29	48,819
14 Jun 22	138.64000 +1.77	139.75	136.40	136.87	36,512
13 Jun 22	136.87000 -4.45	139.20	134.23	139.20	38,100
10 Jun 22	141.32001 -3.22	142.98	139.78	142.87	23,078
09 Jun 22	144.53999 -3.95	147.33	144.54	147.33	46,977
08 Jun 22	148.49001 +1.84	148.95	145.63	146.13	55,628
07 Jun 22	146.64999 +2.37	147.40	140.88	143.54	38,530
06 Jun 22	144.28000 -2.57	148.03	142.51	148.03	36,429
03 Jun 22	146.85001 -0.50	148.01	145.42	145.42	22,189
02 Jun 22	147.35001 +2.54	147.42	142.29	144.96	109,003
01 Jun 22	144.81000 -5.57	150.82	143.88	150.12	54,555
31 May 22	150.38000 +2.47	150.67	146.33	148.38	70,700
27 May 22	147.91000 +3.21	148.57	143.60	145.91	46,164
26 May 22	144.70000 +0.59	146.33	142.89	143.25	25,680
25 May 22	144.11000 -2.32	146.00	143.43	146.00	76,759
24 May 22	146.42999 -1.11	148.04	145.24	145.92	41,283
23 May 22	147.53999 +0.97	150.53	146.85	146.85	30,471
20 May 22	146.57001 +1.12	147.77	144.90	145.90	33,537
19 May 22	145.45000 +2.80	146.84	141.60	142.00	43,047
18 May 22	142.64999 -9.83	149.87	142.49	149.87	52,073
17 May 22	152.48000 +8.85	153.13	144.99	144.99	52,718
16 May 22	143.63000 +4.26	144.70	138.81	139.82	31,319
13 May 22	139.37000 +4.31	142.13	134.28	134.65	37,004
12 May 22	135.06000 +1.45	136.18	127.54	131.05	44,823
11 May 22	133.61000 -3.12	138.61	133.61	136.66	62,504
10 May 22	136.73000 +0.11	138.40	135.38	137.53	56,866
09 May 22	136.62000 -7.56	142.01	135.82	142.01	72,008
06 May 22	144.17999 -2.65	147.50	143.29	147.06	49,402
05 May 22	146.83000 -3.31	148.71	145.99	148.18	59,676
04 May 22	150.14000 +1.91	150.14	145.74	147.58	59,968
03 May 22	148.23000 -4.39	152.13	147.61	151.68	48,494
02 May 22	152.62000 -1.17	154.09	150.68	154.09	58,234
29 Apr 22	153.78999 -5.03	160.85	153.35	157.65	102,277
28 Apr 22	158.82001 +5.74	159.38	150.85	153.13	100,450
27 Apr 22	153.08000 +4.18	153.41	148.48	148.48	50,216
26 Apr 22	148.89999 +5.01	150.20	142.89	143.79	107,589
25 Apr 22	143.89000 -1.17	144.95	141.89	143.77	34,877
22 Apr 22	145.06000 -0.76	147.00	143.68	147.00	45,775
21 Apr 22	145.82001 -2.16	149.85	145.35	149.47	42,790
20 Apr 22	147.98000 -3.05	152.45	147.31	152.45	27,450
19 Apr 22	151.03000 +2.91	151.56	147.58	148.78	37,515
18 Apr 22	148.12000 -3.67	151.60	147.43	151.08	37,125
14 Apr 22	151.78999 -2.20	156.07	151.79	154.84	30,743
13 Apr 22	153.99001 +1.73	154.68	152.56	153.49	37,110
12 Apr 22	152.25999 +2.10	154.21	150.80	151.62	33,979
11 Apr 22	150.16000 -1.59	151.68	149.50	150.06	49,529
08 Apr 22	151.75000 -3.95	156.28	151.44	156.28	38,687
07 Apr 22	155.70000 -2.28	157.93	155.19	157.93	78,213
06 Apr 22	157.98000 -4.46	161.84	157.39	161.57	51,724
05 Apr 22	162.44000 -1.81	165.36	162.43	163.25	57,355
04 Apr 22	164.25000 +0.44	166.01	162.48	162.66	30,573
01 Apr 22	163.81000 +2.58	167.24	162.12	162.80	60,900
31 Mar 22	161.23000 +3.74	163.35	156.67	156.67	133,692
30 Mar 22	157.49001 +2.39	157.64	153.71	153.71	56,246
29 Mar 22	155.10001 +4.46	155.21	150.60	153.37	84,217
28 Mar 22	150.64000 -1.41	153.29	149.87	153.24	78,114
25 Mar 22	152.05000 -0.96	154.43	149.98	154.43	54,403
24 Mar 22	153.00999 +5.97	153.02	147.00	148.19	38,543
23 Mar 22	147.03999 +0.23	147.04	144.45	146.84	47,230
22 Mar 22	146.81000 +3.74	147.44	143.00	144.52	51,876
21 Mar 22	143.07001 +1.53	143.98	140.14	140.14	38,181
18 Mar 22	141.53999 +6.58	142.10	133.34	134.51	141,359
17 Mar 22	134.96001 -0.13	135.94	133.03	134.73	64,414
16 Mar 22	135.09000 +1.83	137.27	133.46	135.26	89,714
15 Mar 22	133.25999 +4.77	134.23	129.45	130.02	126,735
14 Mar 22	128.49001 +2.30	128.61	126.62	127.08	71,820
11 Mar 22	126.19000 -1.57	129.46	126.04	129.07	38,091
10 Mar 22	127.76000 -0.85	129.12	125.43	125.43	49,504
09 Mar 22	128.61000 +8.21	130.14	122.70	122.70	72,148
08 Mar 22	120.40000 -3.72	125.44	119.31	124.45	105,311
07 Mar 22	124.12000 -9.35	133.16	123.56	133.16	54,818
04 Mar 22	133.47000 -2.73	135.15	130.98	134.44	42,787
03 Mar 22	136.20000 -5.50	142.45	135.65	142.45	51,592
02 Mar 22	141.70000 -0.68	143.48	140.81	140.82	82,587
01 Mar 22	142.38000 -3.90	144.84	140.79	144.84	63,187
28 Feb 22	146.28000 +2.47	146.40	141.02	142.41	71,800
25 Feb 22	143.81000 +2.91	144.47	141.27	142.10	47,576
24 Feb 22	140.89999 -3.42	141.01	135.12	140.54	52,668
23 Feb 22	144.32001 -8.13	152.92	143.85	152.92	58,752
22 Feb 22	152.45000 -2.52	153.40	147.82	152.71	62,096
18 Feb 22	154.97000 +2.28	155.68	151.54	152.99	110,883
17 Feb 22	152.69000 -0.90	153.59	151.41	152.93	131,662
16 Feb 22	153.59000 +2.80	154.00	150.04	150.04	42,801
15 Feb 22	150.78999 +4.49	151.87	147.14	147.14	32,796
14 Feb 22	146.30000 +0.09	146.51	144.26	146.02	56,418
11 Feb 22	146.21001 -1.43	151.79	146.02	148.32	101,480
10 Feb 22	147.64000 +0.62	149.33	146.05	146.38	63,039
09 Feb 22	147.02000 +2.19	147.36	145.01	145.57	157,357
08 Feb 22	144.83000 +5.23	145.98	138.59	138.59	62,544
07 Feb 22	139.60001 +0.07	140.93	139.19	140.09	12,123
04 Feb 22	139.53000 +0.57	140.72	137.10	138.69	39,467
03 Feb 22	138.96001 -0.35	140.99	138.07	138.07	44,691
02 Feb 22	139.31000 +0.47	139.53	137.43	138.78	30,701
01 Feb 22	138.84000 +1.45	139.53	137.55	137.71	29,718
31 Jan 22	137.39000 +7.07	137.75	131.21	131.21	31,803
28 Jan 22	130.32001 +0.16	130.52	127.32	129.23	65,369
27 Jan 22	130.16000 -0.66	132.92	129.77	131.90	40,985
26 Jan 22	130.82001 -0.32	134.40	129.88	132.30	59,857
25 Jan 22	131.14000 +0.11	131.77	126.64	129.85	47,641
24 Jan 22	131.03000 -5.08	135.05	127.39	134.54	83,356
21 Jan 22	136.11000 -3.19	139.11	135.62	138.35	42,587
20 Jan 22	139.30000 +1.97	140.96	136.86	138.19	59,916
19 Jan 22	137.33000 +0.36	137.58	136.37	137.57	43,435
18 Jan 22	136.97000 -4.12	141.08	136.48	138.43	28,657
14 Jan 22	141.09000 +1.91	141.51	138.52	139.34	35,044
13 Jan 22	139.17999 +0.68	140.88	138.43	139.38	36,187
12 Jan 22	138.50000 +0.02	140.00	137.74	138.48	39,400
11 Jan 22	138.48000 -1.97	140.02	137.16	140.02	85,670
10 Jan 22	140.45000 -1.20	141.75	140.10	140.67	42,099
07 Jan 22	141.64999 -1.05	144.24	141.37	142.24	31,796
06 Jan 22	142.70000 +2.12	143.35	139.97	140.34	44,765
05 Jan 22	140.58000 +0.78	142.61	139.35	140.51	56,194
04 Jan 22	139.80000 +0.89	140.71	138.74	138.74	34,467
03 Jan 22	138.91000 +1.44	139.43	137.19	138.52	29,552
31 Dec 21	137.47000 -0.30	139.05	137.35	137.57	17,252
30 Dec 21	137.77000 +1.88	138.67	136.68	136.68	21,316
29 Dec 21	135.89000 -0.41	137.15	134.82	136.92	23,733
28 Dec 21	136.30000 -0.55	138.35	135.14	137.26	44,265
27 Dec 21	136.85001 +4.45	137.12	133.57	133.57	24,358
23 Dec 21	132.39999 -0.10	133.59	131.34	132.79	28,259
22 Dec 21	132.50000 +1.09	132.50	129.94	132.00	13,376
21 Dec 21	131.41000 +1.45	132.40	130.73	131.31	20,306
20 Dec 21	129.96001 -3.68	132.18	129.23	132.18	58,891
17 Dec 21	133.64000 +2.64	134.83	130.39	130.39	61,026
16 Dec 21	131.00000 +1.41	132.09	129.68	130.42	314,032
15 Dec 21	129.59000 +3.91	129.59	125.34	125.80	202,175
14 Dec 21	125.68000 -0.18	126.42	122.99	126.42	52,482
13 Dec 21	125.86000 -0.17	127.95	125.47	126.57	58,272
10 Dec 21	126.03000 +0.67	128.37	125.49	126.24	55,434
09 Dec 21	125.36000 +1.44	125.49	123.06	123.39	38,521
08 Dec 21	123.92000 +0.95	123.96	122.39	123.25	40,454
07 Dec 21	122.97000 +3.88	123.07	119.51	119.94	40,596
06 Dec 21	119.09000 +0.30	119.93	116.60	119.93	68,714
03 Dec 21	118.79000 -1.98	121.90	118.10	120.07	67,896
02 Dec 21	120.77000 +2.05	122.57	119.43	120.02	42,694
01 Dec 21	118.72000 +3.22	121.72	117.46	118.17	93,460
30 Nov 21	115.50000 +0.35	116.45	112.88	114.85	51,724
29 Nov 21	115.15000 -1.83	117.75	114.32	117.75	52,047
26 Nov 21	116.98000 -9.13	123.73	116.53	123.73	25,465
24 Nov 21	126.11000 -0.45	126.46	123.62	125.49	41,327
23 Nov 21	126.56000 -0.51	126.86	125.68	126.38	21,204
22 Nov 21	127.07000 +0.86	128.42	126.27	126.27	22,249
19 Nov 21	126.21000 +0.51	126.51	123.99	125.66	22,649
18 Nov 21	125.70000 -3.12	128.87	125.49	128.50	40,569
17 Nov 21	128.82001 -0.10	130.15	128.16	129.33	43,225
16 Nov 21	128.92000 -3.01	131.54	128.49	131.54	78,761
15 Nov 21	131.92999 -1.80	134.66	131.68	134.66	14,990
12 Nov 21	133.73000 -1.01	135.80	133.05	135.61	44,182
11 Nov 21	134.74001 -3.20	138.25	133.89	138.05	56,206
10 Nov 21	137.94000 -1.86	140.16	137.63	139.58	41,385
09 Nov 21	139.80000 +3.33	140.77	135.86	135.86	48,820
08 Nov 21	136.47000 -0.57	137.56	135.06	136.37	20,999
05 Nov 21	137.03999 +1.80	138.01	135.98	136.19	34,438
04 Nov 21	135.24001 +2.99	135.49	132.27	132.50	38,592
03 Nov 21	132.25000 +5.12	132.53	127.05	127.05	41,109
02 Nov 21	127.13000 -1.01	128.72	126.48	127.69	24,117
01 Nov 21	128.14000 +1.86	128.29	125.79	127.06	33,608
29 Oct 21	126.28000 +0.39	126.73	124.88	125.00	27,497
28 Oct 21	125.89000 -0.82	127.23	125.44	125.90	17,465
27 Oct 21	126.71000 -0.41	128.68	126.04	126.75	23,720
26 Oct 21	127.12000 -0.69	128.92	126.53	128.07	48,164
25 Oct 21	127.81000 -0.57	129.49	126.61	129.49	39,914
22 Oct 21	128.38000 -2.43	131.50	128.38	130.58	39,101
21 Oct 21	130.81000 -1.47	132.07	130.10	131.40	54,239
20 Oct 21	132.28000 -0.48	133.32	131.81	132.21	25,789
19 Oct 21	132.75999 +2.40	134.19	130.54	131.39	39,909
18 Oct 21	130.36000 +0.36	131.88	128.43	128.43	31,792
15 Oct 21	130.00000 +3.07	131.04	127.03	127.03	71,645
14 Oct 21	126.93000 +2.25	128.00	124.55	124.55	40,984
13 Oct 21	124.68000 -0.17	126.51	124.39	124.39	42,814
12 Oct 21	124.85000 +1.94	125.77	122.50	122.50	30,887
11 Oct 21	122.91000 -1.14	125.14	122.82	124.45	24,331
08 Oct 21	124.05000 +1.29	125.30	123.29	123.62	35,440
07 Oct 21	122.76000 +0.88	123.71	121.93	122.07	44,149
06 Oct 21	121.88000 +0.40	122.40	119.00	119.89	36,550
05 Oct 21	121.48000 +1.87	121.57	119.30	119.58	23,565
04 Oct 21	119.61000 +0.30	119.98	117.36	118.87	46,565
01 Oct 21	119.31000 +2.99	119.39	115.92	115.92	52,669
30 Sep 21	116.32000 +0.79	117.31	115.41	115.41	51,632
29 Sep 21	115.53000 -0.55	116.81	115.19	116.81	31,460
28 Sep 21	116.08000 -0.87	116.85	115.20	115.85	33,263
27 Sep 21	116.95000 -0.11	117.10	115.02	116.60	45,857
24 Sep 21	117.06000 -1.52	117.89	114.77	114.77	41,678
23 Sep 21	118.58000 +2.05	119.44	117.02	117.08	45,904
22 Sep 21	116.53000 +1.67	117.40	116.04	116.54	35,346
21 Sep 21	114.86000 +1.10	115.94	113.94	115.03	23,323
20 Sep 21	113.76000 -2.15	115.30	112.93	113.76	33,395
17 Sep 21	115.91000 -1.95	117.85	115.82	117.28	38,559
16 Sep 21	117.86000 -0.29	118.17	115.09	117.66	27,652
15 Sep 21	118.15000 +1.69	118.25	116.28	116.70	62,816
14 Sep 21	116.46000 -0.92	118.04	116.20	117.22	27,577
13 Sep 21	117.38000 -1.43	119.98	116.80	119.98	27,438
10 Sep 21	118.81000 +1.65	119.16	117.13	117.97	61,151
09 Sep 21	117.16000 -3.43	120.52	115.53	120.32	47,660
08 Sep 21	120.59000 +1.17	121.58	119.89	119.90	47,526
07 Sep 21	119.42000 +3.12	119.72	116.32	116.32	75,929
03 Sep 21	116.30000 -0.44	117.51	115.97	116.49	17,060
02 Sep 21	116.74000 +0.92	116.74	115.43	115.58	70,891
01 Sep 21	115.82000 -0.59	117.46	115.39	116.22	48,755
31 Aug 21	116.41000 +3.48	117.71	111.62	112.30	118,196
30 Aug 21	112.93000 -1.90	114.87	112.49	114.24	39,442
27 Aug 21	114.83000 +5.32	114.83	109.25	109.25	105,363
26 Aug 21	109.51000 -0.95	109.95	109.05	109.68	21,063
25 Aug 21	110.46000 +0.74	110.51	108.67	109.72	25,192
24 Aug 21	109.72000 +2.16	110.53	108.43	108.92	45,920
23 Aug 21	107.56000 +0.50	108.20	106.66	108.12	36,298
20 Aug 21	107.06000 -1.17	108.19	106.15	107.89	44,773
19 Aug 21	108.23000 -2.41	109.55	107.23	109.55	37,118
18 Aug 21	110.64000 +1.71	110.93	108.97	109.10	66,172
17 Aug 21	108.93000 -3.99	111.89	107.73	111.89	75,335
16 Aug 21	112.92000 -0.91	113.64	112.40	112.94	38,382
13 Aug 21	113.83000 +3.67	113.83	111.40	111.40	48,555
12 Aug 21	110.16000 +0.85	111.14	108.72	108.72	30,969
11 Aug 21	109.31000 +1.96	109.59	106.98	106.98	27,235
10 Aug 21	107.35000 +0.55	109.16	106.51	106.83	26,697
09 Aug 21	106.80000 -1.84	109.20	106.72	109.20	40,937
06 Aug 21	108.64000 -1.32	110.37	108.26	110.00	42,103
05 Aug 21	109.96000 -1.60	112.23	109.40	111.56	71,857
04 Aug 21	111.56000 -4.28	115.45	111.14	115.00	34,338
03 Aug 21	115.84000 +1.11	115.97	114.58	115.38	22,200
02 Aug 21	114.73000 +0.02	115.83	114.27	114.56	29,000
30 Jul 21	114.71000 -0.47	115.80	113.46	115.11	55,357
29 Jul 21	115.18000 +2.85	116.83	113.00	114.01	55,163
28 Jul 21	112.33000 +0.29	112.72	111.29	112.17	37,793
27 Jul 21	112.04000 +0.80	112.04	110.04	110.04	67,662
26 Jul 21	111.24000 +0.96	112.38	109.50	109.75	44,544
23 Jul 21	110.28000 +1.23	111.64	108.78	108.78	50,108
22 Jul 21	109.05000 +0.54	109.32	107.76	108.77	40,826
21 Jul 21	108.51000 +2.49	108.56	105.83	105.87	50,940
20 Jul 21	106.02000 -0.22	106.95	105.01	106.22	52,916
19 Jul 21	106.24000 -1.73	107.37	103.99	107.37	113,460
16 Jul 21	107.97000 -0.97	109.36	107.52	109.36	62,617
15 Jul 21	108.94000 +0.89	108.94	107.29	107.71	82,263
14 Jul 21	108.05000 +0.64	108.52	106.59	107.44	44,053
13 Jul 21	107.41000 -3.02	110.30	106.98	109.67	54,182
12 Jul 21	110.43000 -0.31	111.23	110.01	111.23	27,312
09 Jul 21	110.74000 +0.23	111.89	110.58	111.05	25,012
08 Jul 21	110.51000 -0.15	112.01	109.25	110.35	84,910
07 Jul 21	110.66000 +4.79	111.11	105.33	105.33	68,213
06 Jul 21	105.87000 -1.63	106.92	104.27	106.92	54,410
02 Jul 21	107.50000 +1.25	108.13	106.21	106.96	63,922
01 Jul 21	106.25000 -0.64	107.56	105.43	107.56	67,458
30 Jun 21	106.89000 -0.40	107.37	105.50	107.36	62,017
29 Jun 21	107.29000 -0.65	108.49	106.59	108.49	53,884
28 Jun 21	107.94000 -2.28	110.52	107.11	110.52	31,463
25 Jun 21	110.22000 +0.26	110.49	109.33	110.30	58,084
24 Jun 21	109.96000 +2.25	110.58	108.17	108.31	91,406
23 Jun 21	107.71000 +0.90	109.33	106.38	106.38	55,936
22 Jun 21	106.81000 -3.08	109.46	105.82	109.46	63,975
21 Jun 21	109.89000 +0.91	110.36	108.51	109.55	38,218
18 Jun 21	108.98000 -1.76	109.62	107.06	109.07	69,085
17 Jun 21	110.74000 -1.63	112.26	109.23	111.53	111,889
16 Jun 21	112.37000 -1.79	115.32	111.83	114.19	76,058
15 Jun 21	114.16000 -0.03	116.41	113.59	116.41	49,226
14 Jun 21	114.19000 -0.60	115.43	113.50	115.41	56,840
11 Jun 21	114.79000 +0.21	115.36	113.11	114.33	753,826
10 Jun 21	114.58000 +3.42	115.82	112.05	112.08	126,376
09 Jun 21	111.16000 +2.23	112.44	107.67	109.19	112,835
08 Jun 21	108.93000 +0.54	110.23	107.50	108.28	119,744
07 Jun 21	108.39000 +3.61	109.15	104.93	104.93	148,803
04 Jun 21	104.78000 -1.24	106.56	104.05	106.56	87,080
03 Jun 21	106.02000 -1.72	106.59	104.55	106.59	77,577
02 Jun 21	107.74000 -1.10	109.77	107.55	109.65	67,682
01 Jun 21	108.84000 +3.43	109.53	106.30	106.30	82,739
28 May 21	105.41000 +0.10	105.45	103.70	105.30	137,790
27 May 21	105.31000 -1.90	107.51	104.41	107.51	142,148
26 May 21	107.21000 -0.09	107.65	105.37	106.65	45,631
25 May 21	107.30000 -4.19	112.11	106.96	111.28	64,756
24 May 21	111.49000 +0.76	112.15	110.61	111.06	37,723
21 May 21	110.73000 -3.02	114.50	109.19	114.50	59,083
20 May 21	113.75000 +1.24	113.98	111.90	112.23	72,535
19 May 21	112.51000 -0.65	113.49	111.28	112.55	42,315
18 May 21	113.16000 +0.15	114.68	112.39	112.39	45,897
17 May 21	113.01000 -1.27	113.78	111.65	113.75	47,003
14 May 21	114.28000 +3.57	114.28	111.95	112.83	35,462
13 May 21	110.71000 +0.79	112.20	110.25	110.58	35,916
12 May 21	109.92000 -1.82	112.08	109.51	111.67	82,108
11 May 21	111.74000 -1.65	113.19	111.26	111.81	81,541
10 May 21	113.39000 +4.90	114.40	108.22	109.38	66,257
07 May 21	108.49000 +0.06	109.67	107.45	108.49	80,699
06 May 21	108.43000 +2.54	108.54	105.33	106.61	94,921
05 May 21	105.89000 +0.23	106.81	105.31	105.64	49,500
04 May 21	105.66000 +2.10	106.14	103.53	103.66	57,385
03 May 21	103.56000 +0.86	104.18	102.55	102.70	38,936
30 Apr 21	102.70000 -3.06	106.56	102.41	104.40	41,694
29 Apr 21	105.76000 -0.02	107.01	104.24	105.87	80,142
28 Apr 21	105.78000 +0.04	107.71	105.46	107.08	47,729
27 Apr 21	105.74000 -1.14	108.24	105.65	106.32	45,387
26 Apr 21	106.88000 -3.26	110.67	106.36	110.67	62,821
23 Apr 21	110.14000 +2.57	110.80	107.79	108.21	56,319
22 Apr 21	107.57000 -0.15	109.81	107.14	107.72	32,701
21 Apr 21	107.72000 +3.65	108.00	103.72	103.72	67,392
20 Apr 21	104.07000 -1.47	105.27	103.43	104.56	47,037
19 Apr 21	105.54000 -1.78	107.28	104.68	107.11	42,852
16 Apr 21	107.32000 -0.52	108.31	106.15	107.24	48,340
15 Apr 21	107.84000 +0.12	109.46	106.65	107.75	51,301
14 Apr 21	107.72000 -0.59	108.95	107.16	107.63	43,169
13 Apr 21	108.31000 +3.20	108.35	103.80	104.43	65,995
12 Apr 21	105.11000 -4.46	108.49	105.02	106.92	85,414
09 Apr 21	109.57000 -0.42	110.38	108.77	109.67	47,708
08 Apr 21	109.99000 +1.72	111.17	107.55	107.55	76,795
07 Apr 21	108.27000 +1.03	108.36	106.61	107.01	62,270
06 Apr 21	107.24000 +1.36	107.47	104.81	104.81	37,171
05 Apr 21	105.88000 -2.51	109.57	104.26	109.57	70,860
01 Apr 21	108.39000 +3.20	108.50	105.41	106.30	56,659
31 Mar 21	105.19000 +1.62	105.19	102.11	103.12	249,424
30 Mar 21	103.57000 +1.47	103.86	100.04	101.19	103,873
29 Mar 21	102.10000 +0.49	102.87	98.64	100.74	118,316
26 Mar 21	101.61000 +0.55	103.37	100.99	102.80	78,997
25 Mar 21	101.06000 -2.09	102.05	99.71	102.00	125,215
24 Mar 21	103.15000 -2.81	106.51	102.67	104.87	79,157
23 Mar 21	105.96000 -3.44	108.95	105.66	108.19	52,893
22 Mar 21	109.40000 -0.26	110.77	108.74	108.78	40,576
19 Mar 21	109.66000 -3.52	113.73	108.40	113.73	107,172
18 Mar 21	113.18000 -2.22	118.18	112.69	114.35	74,545
17 Mar 21	115.40000 +1.96	116.90	112.41	112.41	77,624
16 Mar 21	113.44000 -2.08	115.43	111.91	114.74	59,014
15 Mar 21	115.52000 +4.08	115.64	110.86	113.19	73,026
12 Mar 21	111.44000 +2.35	112.21	108.11	108.99	105,305
11 Mar 21	109.09000 +0.91	110.66	106.54	107.47	100,461
10 Mar 21	108.18000 +3.17	108.46	104.10	105.00	78,198
09 Mar 21	105.01000 +0.94	105.78	103.41	103.70	99,305
08 Mar 21	104.07000 -3.28	106.99	104.07	106.63	61,355
05 Mar 21	107.35000 +1.85	107.91	105.43	105.93	101,044
04 Mar 21	105.50000 -3.01	111.02	105.49	108.50	83,303
03 Mar 21	108.51000 +1.73	108.67	105.88	106.15	109,007
02 Mar 21	106.78000 +3.41	107.18	102.50	102.53	86,154
01 Mar 21	103.37000 +2.00	105.04	102.90	103.49	74,318
26 Feb 21	101.37000 +2.68	102.09	98.98	99.86	72,273
25 Feb 21	98.69000 -6.09	106.03	98.68	105.38	120,992
24 Feb 21	104.78000 +1.01	105.70	102.31	102.31	67,384
23 Feb 21	103.77000 +3.21	105.94	99.17	100.57	93,184
22 Feb 21	100.56000 -0.94	102.04	100.46	101.33	54,912
19 Feb 21	101.50000 -2.45	104.36	101.28	104.19	44,506
18 Feb 21	103.95000 -1.41	104.72	100.88	104.29	64,214
17 Feb 21	105.36000 +3.33	105.60	100.57	101.61	73,495
16 Feb 21	102.03000 +0.09	103.97	101.27	102.00	25,605
12 Feb 21	101.94000 +0.06	102.12	100.45	101.15	47,671
11 Feb 21	101.88000 -2.57	105.24	101.21	104.70	54,948
10 Feb 21	104.45000 +0.06	104.89	103.00	104.74	50,910
09 Feb 21	104.39000 -1.60	105.59	103.00	105.13	68,959
08 Feb 21	105.99000 +0.23	107.32	104.87	106.37	74,167
05 Feb 21	105.76000 +2.98	107.48	102.93	102.93	115,432
04 Feb 21	102.78000 -0.57	103.49	101.56	102.63	25,677
03 Feb 21	103.35000 -1.76	105.95	102.21	105.95	34,229
02 Feb 21	105.11000 +1.84	106.75	103.38	104.71	57,080
01 Feb 21	103.27000 +3.48	103.77	99.84	101.08	34,160
29 Jan 21	99.79000 -3.76	102.84	99.02	102.84	68,212
28 Jan 21	103.55000 +0.81	104.12	100.86	104.12	25,176
27 Jan 21	102.74000 -4.40	105.89	99.68	105.89	53,085
26 Jan 21	107.14000 +3.07	109.30	103.40	105.28	41,712
25 Jan 21	104.07000 +0.97	104.29	98.07	103.00	56,015
22 Jan 21	103.10000 -2.35	104.86	101.01	104.46	40,456
21 Jan 21	105.45000 -2.88	109.09	103.65	108.37	45,205
20 Jan 21	108.33000 +0.95	109.30	106.25	108.70	38,658
19 Jan 21	107.38000 -1.88	111.99	107.10	109.90	32,253
15 Jan 21	109.26000 -2.58	111.34	108.60	111.34	32,216
14 Jan 21	111.84000 +3.11	112.18	108.09	109.02	43,745
13 Jan 21	108.73000 -4.06	113.32	108.64	113.32	42,752
12 Jan 21	112.79000 +1.37	113.79	111.45	111.45	86,011
11 Jan 21	111.42000 -4.80	115.14	110.44	115.14	47,677
08 Jan 21	116.22000 -0.48	118.80	114.86	117.72	96,755
07 Jan 21	116.70000 -0.01	117.78	115.37	117.42	63,329
06 Jan 21	116.71000 +7.48	117.79	110.81	110.81	66,014
05 Jan 21	109.23000 +0.40	109.71	108.08	108.08	46,625
04 Jan 21	108.83000 -2.46	112.00	108.29	111.72	68,685
31 Dec 20	111.29000 -0.68	112.35	110.02	111.26	81,666
30 Dec 20	111.97000 -0.79	115.10	111.81	112.46	26,705
29 Dec 20	112.76000 +3.14	112.77	110.23	110.40	34,275
28 Dec 20	109.62000 -0.56	110.79	108.00	110.79	31,631
24 Dec 20	110.18000 +0.35	111.14	109.50	110.38	14,378
23 Dec 20	109.83000 +2.59	110.50	107.82	107.82	45,489
22 Dec 20	107.24000 -1.77	109.67	107.13	109.67	37,457
21 Dec 20	109.01000 -5.46	112.38	108.32	112.31	46,222
18 Dec 20	114.47000 -0.76	117.65	114.07	115.23	56,754
17 Dec 20	115.23000 +3.56	117.86	110.96	110.96	57,857
16 Dec 20	111.67000 +1.93	111.67	108.63	110.97	50,597
15 Dec 20	109.74000 +1.96	110.04	106.66	108.66	98,687
14 Dec 20	107.78000 -2.09	111.00	107.73	110.97	81,520
11 Dec 20	109.87000 +0.82	110.60	107.86	108.44	130,433
10 Dec 20	109.05000 +1.23	110.84	106.50	106.50	44,591
09 Dec 20	107.82000 +0.10	108.89	107.14	108.88	36,658
08 Dec 20	107.72000 +1.50	109.56	106.22	106.22	81,973
07 Dec 20	106.22000 +0.43	106.84	104.75	104.77	85,930
04 Dec 20	105.79000 -2.83	109.36	105.53	108.50	75,981
03 Dec 20	108.62000 -0.28	109.78	107.51	109.08	55,602
02 Dec 20	108.90000 +0.41	109.78	106.48	108.37	99,924
01 Dec 20	108.49000 +6.46	108.59	103.14	104.22	113,659
30 Nov 20	102.03000 -2.88	106.51	101.89	106.51	137,039
27 Nov 20	104.91000 -2.96	107.51	104.60	107.23	40,360
25 Nov 20	107.87000 -1.91	110.20	107.28	110.20	73,504
24 Nov 20	109.78000 +3.37	111.15	107.92	107.92	139,713
23 Nov 20	106.41000 +0.69	108.48	105.41	106.00	73,898
20 Nov 20	105.72000 +0.52	106.87	105.18	105.99	54,377
19 Nov 20	105.20000 +1.91	105.83	101.69	104.24	88,256
18 Nov 20	103.29000 -0.61	105.64	102.60	104.31	56,531
17 Nov 20	103.90000 +0.03	104.46	102.48	104.00	73,358
16 Nov 20	103.87000 +5.28	105.38	102.01	102.01	78,892
13 Nov 20	98.59000 +2.37	98.84	96.93	97.82	102,664
12 Nov 20	96.22000 -1.88	98.67	95.86	97.14	81,866
11 Nov 20	98.10000 +0.08	98.17	96.01	98.00	84,135
10 Nov 20	98.02000 -3.12	103.04	96.90	101.59	90,857
09 Nov 20	101.14000 +8.14	102.31	97.39	98.38	98,110
06 Nov 20	93.00000 -0.47	96.31	92.82	95.05	52,611
05 Nov 20	93.47000 +6.53	94.30	87.71	87.71	54,952
04 Nov 20	86.94000 +2.32	89.22	83.97	84.92	41,777
03 Nov 20	84.62000 +3.38	85.44	82.31	82.31	43,209
02 Nov 20	81.24000 -1.94	84.08	80.79	84.08	52,303
30 Oct 20	83.18000 +2.00	84.34	81.28	81.72	50,207
29 Oct 20	81.18000 -3.60	84.50	80.34	84.50	73,028
28 Oct 20	84.78000 -6.27	88.90	84.31	88.90	85,661
27 Oct 20	91.05000 -0.11	92.19	90.55	90.84	41,809
26 Oct 20	91.16000 -4.38	94.71	89.85	94.71	68,885
23 Oct 20	95.54000 -0.01	97.71	94.81	96.43	62,262
22 Oct 20	95.55000 +1.16	95.99	94.46	94.46	39,797
21 Oct 20	94.39000 +2.49	94.81	92.40	92.52	57,448
20 Oct 20	91.90000 +3.46	92.89	89.31	89.31	55,223
19 Oct 20	88.44000 +0.40	89.88	87.95	88.14	45,520
16 Oct 20	88.04000 +0.90	88.35	86.56	86.77	37,876
15 Oct 20	87.14000 -0.44	88.38	86.13	86.44	107,673
14 Oct 20	87.58000 -0.52	88.46	86.73	87.89	77,034
13 Oct 20	88.10000 -1.70	89.13	86.66	88.82	36,580
12 Oct 20	89.80000 +2.29	89.89	87.26	87.26	63,137
09 Oct 20	87.51000 -0.58	89.00	86.79	88.21	75,082
08 Oct 20	88.09000 +1.88	88.44	86.39	87.03	58,387
07 Oct 20	86.21000 +2.65	86.63	84.76	84.76	51,170
06 Oct 20	83.56000 +0.42	85.35	83.06	84.51	53,947
05 Oct 20	83.14000 +0.42	84.45	82.62	83.26	56,598
02 Oct 20	82.72000 +0.60	83.81	80.59	80.78	63,704
01 Oct 20	82.12000 +1.48	84.24	80.98	81.77	113,522
30 Sep 20	80.64000 +1.32	83.54	79.39	79.39	136,062
29 Sep 20	79.32000 -0.05	80.60	78.76	78.76	65,303
28 Sep 20	79.37000 +1.85	79.69	77.10	78.18	124,872
25 Sep 20	77.52000 +2.73	77.53	72.06	74.50	154,563
24 Sep 20	74.79000 +4.63	75.34	69.10	69.70	114,503
23 Sep 20	70.16000 -1.67	72.40	68.48	72.35	146,923
22 Sep 20	71.83000 -1.17	74.38	71.44	73.67	95,387
21 Sep 20	73.00000 -2.62	73.74	70.35	73.74	169,708
18 Sep 20	75.62000 -0.97	76.78	74.99	76.59	410,696
17 Sep 20	76.59000 +0.29	76.59	74.63	76.30	68,956
16 Sep 20	76.30000 +1.00	77.69	74.32	75.99	98,973
15 Sep 20	75.30000 -0.95	77.17	74.92	77.17	89,319
14 Sep 20	76.25000 +1.98	76.50	72.55	72.55	165,603
11 Sep 20	74.27000 -2.08	77.18	72.95	77.07	108,421
10 Sep 20	76.35000 +0.17	79.46	76.00	76.85	75,386
09 Sep 20	76.18000 -0.70	77.83	75.46	77.41	81,484
08 Sep 20	76.88000 +0.88	78.26	74.00	74.85	66,956
04 Sep 20	76.00000 +1.68	76.49	73.53	75.21	86,951
03 Sep 20	74.32000 -2.56	77.50	73.93	76.40	116,081
02 Sep 20	76.88000 -1.46	78.63	75.99	78.54	87,407
01 Sep 20	78.34000 +0.86	78.79	76.73	77.62	57,975
31 Aug 20	77.48000 -1.42	79.00	75.72	78.46	77,611
28 Aug 20	78.90000 +3.82	78.97	75.31	75.65	74,836
27 Aug 20	75.08000 +0.04	76.78	74.37	74.89	53,495
26 Aug 20	75.04000 -3.23	77.69	75.01	77.69	56,467
25 Aug 20	78.27000 +2.84	78.30	75.50	76.17	73,072
24 Aug 20	75.43000 -1.22	77.80	74.89	77.56	106,050
21 Aug 20	76.65000 -0.49	77.33	76.39	76.39	97,851
20 Aug 20	77.14000 -0.60	77.42	76.12	76.83	88,946
19 Aug 20	77.74000 -1.48	79.42	77.60	79.00	77,916
18 Aug 20	79.22000 -0.69	80.71	78.50	80.63	104,929
17 Aug 20	79.91000 -1.30	81.00	78.89	81.00	71,098
14 Aug 20	81.21000 +3.89	81.27	77.00	77.00	88,203
13 Aug 20	77.32000 -0.27	77.47	76.52	77.13	61,622
12 Aug 20	77.59000 -0.64	79.21	76.68	79.03	90,860
11 Aug 20	78.23000 +2.89	78.77	76.18	76.18	124,020
10 Aug 20	75.34000 +3.77	75.43	71.57	71.57	53,169
07 Aug 20	71.57000 -0.09	71.92	69.76	70.95	108,070
06 Aug 20	71.66000 +5.82	71.72	65.03	65.82	144,713
05 Aug 20	65.84000 +2.08	66.57	63.72	64.37	82,586
04 Aug 20	63.76000 -2.08	66.11	63.63	65.40	71,078
03 Aug 20	65.84000 -1.25	67.33	64.60	67.33	95,149
31 Jul 20	67.09000 +2.76	67.19	63.02	63.93	131,591
30 Jul 20	64.33000 -2.12	65.35	63.30	65.13	90,771
29 Jul 20	66.45000 +1.16	66.60	64.82	65.77	89,860
28 Jul 20	65.29000 -1.25	67.16	64.99	66.50	61,347
27 Jul 20	66.54000 +1.27	67.47	64.50	65.27	81,627
24 Jul 20	65.27000 -2.44	68.41	64.99	67.16	75,624
23 Jul 20	67.71000 +0.20	68.21	66.49	67.37	117,052
22 Jul 20	67.51000 +2.81	67.51	63.82	63.82	63,498
21 Jul 20	64.70000 +2.08	65.23	63.05	63.05	86,644
20 Jul 20	62.62000 -1.85	64.47	62.52	63.82	70,554
17 Jul 20	64.47000 -1.10	65.62	64.13	65.25	80,211
16 Jul 20	65.57000 +0.22	65.86	64.84	65.12	61,470
15 Jul 20	65.35000 +1.66	66.99	65.10	65.10	87,781
14 Jul 20	63.69000 -0.03	64.41	62.06	63.50	77,733
13 Jul 20	63.72000 -0.95	66.60	63.72	65.52	61,968
10 Jul 20	64.67000 -0.26	65.14	63.60	64.06	61,372
09 Jul 20	64.93000 -4.11	69.67	64.81	69.16	68,130
08 Jul 20	69.04000 -1.79	71.78	68.05	70.78	75,631
07 Jul 20	70.83000 -1.85	72.85	70.75	71.97	38,019
06 Jul 20	72.68000 +1.73	74.70	72.23	73.12	64,655
02 Jul 20	70.95000 -0.94	74.91	70.85	73.66	73,856
01 Jul 20	71.89000 +0.07	73.86	71.43	71.82	63,550
30 Jun 20	71.82000 +0.60	72.04	69.88	71.22	177,934
29 Jun 20	71.22000 +1.97	71.32	69.44	70.00	52,204
26 Jun 20	69.25000 -2.14	70.55	68.71	70.54	68,595
25 Jun 20	71.39000 -1.83	72.37	69.67	72.31	73,652
24 Jun 20	73.22000 -2.86	75.82	71.66	75.82	134,477
23 Jun 20	76.08000 +5.80	76.17	71.22	71.31	84,553
22 Jun 20	70.28000 -1.88	72.42	69.80	72.00	119,545
19 Jun 20	72.16000 +3.67	73.72	69.15	69.78	210,791
18 Jun 20	68.49000 -4.02	72.10	68.18	71.55	99,203
17 Jun 20	72.51000 -1.11	74.62	72.42	74.11	108,643
16 Jun 20	73.62000 +1.58	75.52	72.07	74.80	87,664
15 Jun 20	72.04000 +1.37	73.51	67.68	67.68	129,073
12 Jun 20	70.67000 +3.83	73.45	69.49	69.49	232,075
11 Jun 20	66.84000 -7.33	71.14	65.61	71.14	121,413
10 Jun 20	74.17000 -2.80	76.69	71.74	76.36	222,460
09 Jun 20	76.97000 -5.36	80.53	76.75	80.39	190,757
08 Jun 20	82.33000 +3.10	82.71	79.28	80.38	174,233
05 Jun 20	79.23000 +1.84	82.68	78.29	80.21	244,276
04 Jun 20	77.39000 -2.97	79.98	76.90	79.70	132,450
03 Jun 20	80.36000 +5.87	81.09	75.04	75.04	170,575
02 Jun 20	74.49000 +1.96	75.42	72.52	73.54	134,435
01 Jun 20	72.53000 +6.12	72.65	65.72	65.72	119,072
29 May 20	66.41000 -0.05	67.18	64.49	66.13	98,006
28 May 20	66.46000 -1.27	68.82	65.49	68.82	100,780
27 May 20	67.73000 +0.58	69.08	66.75	68.59	99,582
26 May 20	67.15000 +6.10	69.16	62.50	62.50	170,821
22 May 20	61.05000 +0.71	61.14	59.78	60.31	97,592
21 May 20	60.34000 -0.88	61.86	58.69	60.96	84,431
20 May 20	61.22000 +3.87	61.47	57.86	58.54	84,514
19 May 20	57.35000 -2.12	60.70	57.32	59.78	87,811
18 May 20	59.47000 +3.58	60.27	57.13	57.13	194,264
15 May 20	55.89000 -2.75	59.27	55.15	58.16	94,232
14 May 20	58.64000 +0.34	59.43	56.14	57.64	155,435
13 May 20	58.30000 -0.43	60.27	57.59	59.33	128,595
12 May 20	58.73000 -3.70	62.81	58.24	62.81	167,468
11 May 20	62.43000 -3.03	64.72	62.33	64.68	111,850
08 May 20	65.46000 -0.66	67.94	65.06	67.30	86,960
07 May 20	66.12000 -0.34	67.78	65.29	67.10	141,978
06 May 20	66.46000 -0.23	67.00	65.47	66.19	145,538
05 May 20	66.69000 +1.75	68.87	65.03	65.62	210,110
04 May 20	64.94000 +6.27	64.94	57.90	57.90	217,609
01 May 20	58.67000 -3.33	60.65	56.76	60.65	92,099
30 Apr 20	62.00000 +0.31	62.83	60.13	61.54	215,357
29 Apr 20	61.69000 +3.37	61.84	58.06	58.06	221,546
28 Apr 20	58.32000 +1.35	59.90	58.20	58.48	138,531
27 Apr 20	56.97000 +2.70	57.30	54.22	54.42	132,625
24 Apr 20	54.27000 -0.97	55.87	53.88	55.87	104,132
23 Apr 20	55.24000 -0.98	56.66	54.44	56.66	106,627
22 Apr 20	56.22000 +1.11	58.08	55.82	56.53	142,444
21 Apr 20	55.11000 -2.18	56.71	53.98	55.71	92,554
20 Apr 20	57.29000 -0.81	58.22	56.25	56.63	170,712
17 Apr 20	58.10000 +4.06	58.84	56.91	57.69	223,383
16 Apr 20	54.04000 -0.92	54.66	52.52	54.40	262,660
15 Apr 20	54.96000 -4.48	58.26	53.44	58.17	171,467
14 Apr 20	59.44000 +1.56	60.31	58.06	58.75	160,460
13 Apr 20	57.88000 +3.32	58.27	52.45	55.19	134,220
09 Apr 20	54.56000 +1.12	56.43	53.41	56.07	144,929
08 Apr 20	53.44000 +2.90	54.37	51.81	53.03	107,821
07 Apr 20	50.54000 +3.64	53.37	50.00	50.01	323,999
06 Apr 20	46.90000 +1.26	48.08	45.93	46.69	207,023
03 Apr 20	45.64000 -4.56	50.22	45.32	50.22	218,225
02 Apr 20	50.20000 +1.01	52.82	48.79	49.83	152,003
01 Apr 20	49.19000 -4.75	53.17	48.04	50.64	302,776
31 Mar 20	53.94000 -0.93	56.51	53.31	53.73	195,636
30 Mar 20	54.87000 -0.78	56.02	53.70	56.02	275,678
27 Mar 20	55.65000 -7.56	60.68	53.71	60.35	206,497
26 Mar 20	63.21000 +6.24	64.51	56.70	57.28	229,914
25 Mar 20	56.97000 +5.47	58.91	49.82	51.74	241,761
24 Mar 20	51.50000 +7.09	52.34	45.41	45.41	244,782
23 Mar 20	44.41000 -3.37	48.00	44.28	48.00	275,274
20 Mar 20	47.78000 +0.74	50.23	46.60	46.60	235,828
19 Mar 20	47.04000 -4.22	51.50	45.02	51.50	150,914
18 Mar 20	51.26000 -9.78	58.00	50.93	57.20	145,327
17 Mar 20	61.04000 -4.26	67.90	59.12	66.15	184,675
16 Mar 20	65.30000 -14.02	72.65	65.00	71.91	98,683
13 Mar 20	79.32000 +3.44	80.76	75.85	80.00	158,947
12 Mar 20	75.88000 -15.04	86.34	69.80	86.34	173,700
11 Mar 20	90.92000 -5.37	94.29	89.47	94.29	116,766
10 Mar 20	96.29000 +1.95	97.81	94.25	95.31	104,811
09 Mar 20	94.34000 -10.56	98.61	91.04	98.61	153,131
06 Mar 20	104.90000 -4.17	107.50	103.99	107.50	113,306
05 Mar 20	109.07000 -4.91	111.43	108.33	111.09	80,836
04 Mar 20	113.98000 +1.99	114.37	112.14	113.31	75,046
03 Mar 20	111.99000 +1.44	114.03	110.27	110.27	77,739
02 Mar 20	110.55000 +2.17	110.66	107.40	108.57	94,684
28 Feb 20	108.38000 -0.62	109.11	103.10	105.85	159,573
27 Feb 20	109.00000 -5.49	112.80	108.79	112.80	172,613
26 Feb 20	114.49000 -1.27	116.77	114.41	115.81	133,888
25 Feb 20	115.76000 -6.49	122.84	114.51	122.79	104,594
24 Feb 20	122.25000 -6.38	124.63	120.97	123.59	90,366
21 Feb 20	128.63000 -2.06	131.01	127.32	129.20	32,344
20 Feb 20	130.69000 -0.90	131.44	128.00	130.54	39,992
19 Feb 20	131.59000 +2.40	131.81	128.87	128.87	42,667
18 Feb 20	129.19000 -1.17	131.14	128.60	129.19	35,598
14 Feb 20	130.36000 +1.22	130.37	128.71	129.02	31,188
13 Feb 20	129.14000 -1.44	130.38	128.14	129.99	50,148
12 Feb 20	130.58000 -1.38	132.50	130.06	132.50	57,535
11 Feb 20	131.96001 +4.34	132.32	127.56	127.87	55,674
10 Feb 20	127.62000 -1.05	129.16	125.24	127.76	53,430
07 Feb 20	128.67000 -0.01	128.97	126.25	127.56	61,226
06 Feb 20	128.67999 -0.45	129.95	128.58	129.62	59,849
05 Feb 20	129.13000 +1.26	130.16	128.51	129.51	43,624
04 Feb 20	127.87000 +1.81	130.12	127.36	127.36	65,286
03 Feb 20	126.06000 +2.38	126.77	124.51	124.51	33,090
31 Jan 20	123.68000 -2.88	125.46	123.08	125.19	72,682
30 Jan 20	126.56000 -0.38	126.82	123.98	125.73	49,053
29 Jan 20	126.94000 +0.01	127.83	125.96	127.83	47,303
28 Jan 20	126.93000 +3.07	127.44	124.74	125.05	85,890
27 Jan 20	123.86000 -3.63	125.68	122.56	125.68	66,970
24 Jan 20	127.49000 -0.90	129.02	124.03	128.52	64,666
23 Jan 20	128.39000 -2.76	130.39	127.67	130.39	52,072
22 Jan 20	131.14999 +0.47	132.57	130.39	131.24	80,484
21 Jan 20	130.67999 -2.04	131.70	128.59	131.70	58,203
17 Jan 20	132.72000 +0.27	133.11	130.88	133.01	80,699
16 Jan 20	132.45000 -0.70	135.31	132.03	133.01	81,035
15 Jan 20	133.14999 +5.28	134.50	127.53	127.66	84,980
14 Jan 20	127.87000 +0.49	128.36	126.22	126.89	77,185
13 Jan 20	127.38000 +0.19	127.85	125.86	127.19	56,706
10 Jan 20	127.19000 +1.07	127.87	126.19	126.48	54,112
09 Jan 20	126.12000 +1.64	126.54	124.27	125.01	104,254
08 Jan 20	124.48000 +3.58	124.80	120.38	120.63	61,009
07 Jan 20	120.90000 +0.89	121.09	119.30	119.30	53,803
06 Jan 20	120.01000 -0.94	120.84	119.08	120.26	36,664
03 Jan 20	120.95000 -0.32	122.06	119.25	119.71	43,941
02 Jan 20	121.27000 +2.66	121.27	118.82	119.18	50,456
31 Dec 19	118.61000 -0.41	119.54	118.61	119.05	52,322
30 Dec 19	119.02000 -1.27	120.80	118.51	120.55	44,362
27 Dec 19	120.29000 -0.06	121.00	119.40	120.95	46,181
26 Dec 19	120.35000 +0.57	120.58	118.37	120.10	40,264
24 Dec 19	119.78000 +0.80	119.89	118.71	118.96	30,853
23 Dec 19	118.98000 +0.39	119.48	118.36	119.36	111,790
20 Dec 19	118.59000 -3.30	122.65	118.36	122.65	92,319
19 Dec 19	121.89000 -0.34	123.13	121.05	123.13	113,219
18 Dec 19	122.23000 +0.77	123.79	121.60	121.65	120,670
17 Dec 19	121.46000 -2.32	124.06	119.58	124.06	141,280
16 Dec 19	123.78000 +4.97	124.15	119.20	119.51	171,269
13 Dec 19	118.81000 +10.56	119.17	110.06	110.28	246,231
12 Dec 19	108.25000 +2.23	108.54	106.30	106.30	112,869
11 Dec 19	106.02000 +2.53	106.14	102.78	103.71	115,934
10 Dec 19	103.49000 +4.09	103.73	98.76	99.25	63,605
09 Dec 19	99.40000 +0.14	101.00	99.22	99.60	66,444
06 Dec 19	99.26000 -0.60	100.90	97.81	100.90	54,129
05 Dec 19	99.86000 -0.56	100.94	99.50	100.02	52,516
04 Dec 19	100.42000 +0.73	101.11	99.53	99.53	52,782
03 Dec 19	99.69000 +0.02	100.31	98.89	99.19	70,210
02 Dec 19	99.67000 -1.51	101.39	99.30	101.34	55,338
29 Nov 19	101.18000 -1.74	103.80	100.73	103.25	19,726
27 Nov 19	102.92000 +0.13	103.74	102.00	103.29	50,288
26 Nov 19	102.79000 -1.83	103.89	101.82	103.83	62,744
25 Nov 19	104.62000 +1.69	104.87	102.59	102.87	46,241
22 Nov 19	102.93000 -0.08	103.35	101.97	102.99	46,495
21 Nov 19	103.01000 -4.91	107.03	102.55	106.14	84,653
20 Nov 19	107.92000 -1.72	109.50	106.79	109.50	37,166
19 Nov 19	109.64000 +1.99	109.77	106.94	107.44	63,513
18 Nov 19	107.65000 +0.30	108.16	106.80	107.01	26,997
15 Nov 19	107.35000 +1.05	108.01	106.50	106.50	32,519
14 Nov 19	106.30000 +0.38	106.61	104.80	105.41	52,343
13 Nov 19	105.92000 +0.37	106.52	104.83	104.83	73,164
12 Nov 19	105.55000 -0.92	107.10	105.33	106.43	77,983
11 Nov 19	106.47000 +0.60	106.67	105.47	105.47	60,695
08 Nov 19	105.87000 -1.44	107.28	105.57	107.20	53,497
07 Nov 19	107.31000 +0.80	108.31	106.42	106.42	70,619
06 Nov 19	106.51000 +1.58	107.61	104.95	105.25	51,332
05 Nov 19	104.93000 +0.37	105.23	103.21	104.97	83,776
04 Nov 19	104.56000 -0.82	105.91	104.14	104.79	31,788
01 Nov 19	105.38000 +0.87	105.57	104.35	104.61	71,215
31 Oct 19	104.51000 -1.71	106.28	104.50	106.09	54,942
30 Oct 19	106.22000 +0.80	106.39	104.82	105.67	59,037
29 Oct 19	105.42000 +0.85	106.02	104.21	104.57	85,278
28 Oct 19	104.57000 +2.58	104.95	101.70	101.94	53,340
25 Oct 19	101.99000 -0.15	102.47	100.73	101.67	66,529
24 Oct 19	102.14000 +1.88	102.14	99.93	100.00	43,240
23 Oct 19	100.26000 +0.15	100.43	99.22	99.90	56,185
22 Oct 19	100.11000 -1.29	101.88	99.92	101.14	64,155
21 Oct 19	101.40000 -0.34	102.07	100.68	102.04	34,186
18 Oct 19	101.74000 +0.96	102.20	100.43	100.43	41,498
17 Oct 19	100.78000 +0.06	102.38	100.71	101.16	72,830
16 Oct 19	100.72000 -0.20	101.35	100.62	101.09	59,986
15 Oct 19	100.92000 -1.50	103.03	100.77	103.03	55,145
14 Oct 19	102.42000 +0.66	102.96	101.82	102.02	24,621
11 Oct 19	101.76000 +1.04	102.92	100.81	101.81	42,894
10 Oct 19	100.72000 +0.90	101.91	99.78	100.19	80,280
09 Oct 19	99.82000 +1.16	102.03	99.30	99.30	103,910
08 Oct 19	98.66000 -0.02	99.56	98.42	99.56	161,190
07 Oct 19	98.68000 -1.39	99.98	98.39	99.55	68,937
04 Oct 19	100.07000 +1.75	100.11	98.55	99.24	125,997
03 Oct 19	98.32000 +1.57	98.62	96.48	96.55	48,542
02 Oct 19	96.75000 -1.54	97.51	95.99	96.59	49,502
01 Oct 19	98.29000 +1.77	98.50	96.33	96.33	65,947
30 Sep 19	96.52000 +2.20	96.57	94.35	94.35	99,125
27 Sep 19	94.32000 +0.10	95.33	93.92	94.38	29,719
26 Sep 19	94.22000 -0.16	94.70	93.85	94.39	29,985
25 Sep 19	94.38000 -2.37	96.89	93.63	96.89	58,568
24 Sep 19	96.75000 +0.08	98.00	96.44	96.44	46,261
23 Sep 19	96.67000 -1.11	98.00	96.58	97.35	56,737
20 Sep 19	97.78000 +2.49	98.27	95.11	95.17	71,465
19 Sep 19	95.29000 -1.93	98.40	95.17	97.47	88,124
18 Sep 19	97.22000 +0.29	97.62	96.13	96.54	45,252
17 Sep 19	96.93000 +1.57	97.25	94.76	94.76	64,539
16 Sep 19	95.36000 -0.87	97.70	95.13	95.62	55,528
13 Sep 19	96.23000 +0.77	96.63	95.22	96.03	56,698
12 Sep 19	95.46000 +0.06	97.11	94.54	95.25	80,308
11 Sep 19	95.40000 -0.75	96.90	94.84	96.71	54,412
10 Sep 19	96.15000 +1.22	97.66	94.30	95.49	64,325
09 Sep 19	94.93000 -1.60	97.93	94.32	97.93	38,825
06 Sep 19	96.53000 +2.16	97.00	94.69	94.69	130,774
05 Sep 19	94.37000 +1.81	94.91	93.12	93.12	36,617
04 Sep 19	92.56000 +0.60	93.84	92.14	92.51	46,422
03 Sep 19	91.96000 -3.15	95.13	91.40	95.13	51,886
30 Aug 19	95.11000 +1.86	95.44	91.44	91.60	90,695
29 Aug 19	93.25000 +2.79	94.00	90.40	90.93	67,976
28 Aug 19	90.46000 -0.67	91.91	90.30	91.00	32,475
27 Aug 19	91.13000 -0.24	93.61	90.94	92.63	56,961
26 Aug 19	91.37000 +2.40	91.77	90.00	90.00	37,283
23 Aug 19	88.97000 -2.19	91.13	88.62	91.13	60,471
22 Aug 19	91.16000 -1.45	92.91	90.58	92.91	57,892
21 Aug 19	92.61000 +1.46	93.12	91.24	91.72	40,052
20 Aug 19	91.15000 +0.08	92.13	90.91	91.07	55,799
19 Aug 19	91.07000 -1.41	93.20	87.33	92.83	45,944
16 Aug 19	92.48000 +2.64	92.65	89.95	90.11	161,058
15 Aug 19	89.84000 +1.43	90.58	87.33	88.56	106,588
14 Aug 19	88.41000 -5.59	93.08	88.40	92.69	104,512
13 Aug 19	94.00000 -0.19	95.19	92.86	93.25	29,361
12 Aug 19	94.19000 -1.63	95.43	93.80	95.43	18,575
09 Aug 19	95.82000 +0.79	96.40	94.79	94.79	38,153
08 Aug 19	95.03000 -0.36	96.60	94.32	95.31	31,021
07 Aug 19	95.39000 +1.62	96.95	92.53	93.45	38,357
06 Aug 19	93.77000 -3.08	97.12	93.10	96.48	55,311
05 Aug 19	96.85000 -2.28	97.50	96.21	97.50	41,720
02 Aug 19	99.13000 -1.11	100.35	99.03	99.50	43,847
01 Aug 19	100.24000 +0.15	102.06	99.89	99.97	53,845
31 Jul 19	100.09000 -1.57	101.69	99.99	101.69	70,504
30 Jul 19	101.66000 +1.89	103.32	99.13	99.94	62,172
29 Jul 19	99.77000 +3.45	100.27	96.07	96.07	47,251
26 Jul 19	96.32000 -2.86	99.49	95.78	99.49	57,130
25 Jul 19	99.18000 -1.02	99.98	97.44	99.44	37,331
24 Jul 19	100.20000 +1.07	101.02	99.43	100.13	46,874
23 Jul 19	99.13000 -2.58	102.20	97.93	101.83	53,763
22 Jul 19	101.71000 -2.57	104.95	101.40	104.95	102,438
19 Jul 19	104.28000 +0.11	105.59	103.33	104.57	51,408
18 Jul 19	104.17000 -1.69	106.05	103.09	105.51	51,986
17 Jul 19	105.86000 -0.54	106.25	105.35	106.25	38,984
16 Jul 19	106.40000 -0.02	106.99	105.30	106.00	28,490
15 Jul 19	106.42000 +1.07	107.24	105.03	105.03	27,963
12 Jul 19	105.35000 -0.12	106.23	103.89	106.23	23,841
11 Jul 19	105.47000 -0.16	106.37	104.34	106.37	31,305
10 Jul 19	105.63000 -1.65	108.18	104.76	108.18	28,379
09 Jul 19	107.28000 -0.12	108.84	105.86	107.25	38,512
08 Jul 19	107.40000 -0.32	108.84	107.11	107.89	35,542
05 Jul 19	107.72000 +0.31	107.76	106.42	107.02	27,437
03 Jul 19	107.41000 +1.38	108.53	106.11	106.11	26,449
02 Jul 19	106.03000 +1.73	106.73	104.30	104.30	36,742
01 Jul 19	104.30000 -0.01	106.10	104.21	105.75	28,381
28 Jun 19	104.31000 -2.52	107.69	103.86	107.69	78,255
27 Jun 19	106.83000 -1.53	108.54	106.74	107.12	37,362
26 Jun 19	108.36000 +0.74	108.90	107.92	107.92	28,270
25 Jun 19	107.62000 -0.33	108.73	106.88	107.28	67,098
24 Jun 19	107.95000 +2.25	107.95	105.73	105.73	22,768
21 Jun 19	105.70000 -2.80	109.18	105.69	107.98	81,972
20 Jun 19	108.50000 +3.14	108.89	106.86	106.86	40,644
19 Jun 19	105.36000 +0.00	105.69	104.37	105.50	39,234
18 Jun 19	105.36000 +1.83	107.45	104.39	104.79	47,024
17 Jun 19	103.53000 -2.04	105.45	103.53	105.26	42,309
14 Jun 19	105.57000 -2.56	107.62	103.99	107.62	35,327
13 Jun 19	108.13000 +2.30	108.57	106.31	106.31	75,936
12 Jun 19	105.83000 -2.10	108.70	105.83	107.89	40,103
11 Jun 19	107.93000 +3.29	108.40	104.87	105.09	54,080
10 Jun 19	104.64000 +3.45	106.00	101.51	101.51	35,904
07 Jun 19	101.19000 +1.65	102.04	99.33	99.56	60,830
06 Jun 19	99.54000 +0.11	100.02	97.37	99.46	45,519
05 Jun 19	99.43000 +2.09	99.75	97.35	97.39	60,912
04 Jun 19	97.34000 +1.28	97.90	95.58	96.65	51,466
03 Jun 19	96.06000 -1.82	98.81	95.72	98.29	59,660
31 May 19	97.88000 -1.85	97.88	95.59	96.44	49,319
30 May 19	99.73000 -0.64	100.77	99.62	100.63	37,833
29 May 19	100.37000 -0.89	100.63	98.50	99.80	62,024
28 May 19	101.26000 -0.93	103.79	101.26	102.29	60,809
24 May 19	102.19000 -1.59	104.83	102.03	104.83	23,661
23 May 19	103.78000 +0.87	104.97	102.65	102.65	67,758
22 May 19	102.91000 +0.77	103.71	102.26	102.44	29,075
21 May 19	102.14000 +0.26	102.81	101.58	102.37	27,354
20 May 19	101.88000 +1.38	102.34	100.10	100.10	29,978
17 May 19	100.50000 +0.47	101.68	99.33	99.33	52,044
16 May 19	100.03000 -0.43	101.20	99.85	100.12	51,151
15 May 19	100.46000 +1.32	101.13	98.44	98.44	37,186
14 May 19	99.14000 +0.38	99.95	97.79	99.43	43,837
13 May 19	98.76000 +0.06	99.35	96.33	96.86	101,826
10 May 19	98.70000 +1.98	99.35	95.42	96.93	35,604
09 May 19	96.72000 -1.43	97.58	95.90	97.52	50,674
08 May 19	98.15000 -1.26	100.49	97.92	100.33	72,088
07 May 19	99.41000 +0.53	99.50	96.97	98.41	73,244
06 May 19	98.88000 -0.83	99.08	97.65	98.01	31,831
03 May 19	99.71000 +0.56	100.82	99.30	99.68	32,801
02 May 19	99.15000 -0.77	100.16	99.06	99.93	31,003
01 May 19	99.92000 -1.45	102.24	99.47	101.92	58,231
30 Apr 19	101.37000 +2.54	101.81	98.20	99.11	86,029
29 Apr 19	98.83000 -2.08	101.16	98.30	101.16	89,991
26 Apr 19	100.91000 -0.84	101.78	100.03	101.06	50,026
25 Apr 19	101.75000 -0.29	102.26	101.25	101.60	56,992
24 Apr 19	102.04000 +0.47	102.31	100.32	101.71	67,125
23 Apr 19	101.57000 -1.56	103.39	99.04	103.39	89,142
22 Apr 19	103.13000 -0.11	103.98	102.39	102.39	108,208
18 Apr 19	103.24000 -0.44	104.53	102.92	104.13	47,127
17 Apr 19	103.68000 +1.60	103.76	102.00	102.21	85,361
16 Apr 19	102.08000 +0.91	102.08	101.06	101.23	54,623
15 Apr 19	101.17000 -0.12	103.15	100.81	101.81	54,774
12 Apr 19	101.29000 +0.25	102.08	100.62	101.67	40,648
11 Apr 19	101.04000 -0.42	101.96	99.67	101.10	81,204
10 Apr 19	101.46000 +0.86	102.64	100.66	100.96	116,552
09 Apr 19	100.60000 +1.71	101.27	98.32	98.90	82,729
08 Apr 19	98.89000 +0.82	100.74	97.60	97.60	85,102
05 Apr 19	98.07000 +2.67	98.46	94.95	95.05	88,470
04 Apr 19	95.40000 +2.44	95.40	92.70	93.15	102,588
03 Apr 19	92.96000 +2.24	94.21	90.72	90.72	128,027
02 Apr 19	90.72000 +0.03	91.27	90.21	91.27	73,992
01 Apr 19	90.69000 +1.72	91.65	89.23	89.82	74,880
29 Mar 19	88.97000 +0.96	89.78	88.30	88.79	120,884
28 Mar 19	88.01000 -0.11	88.64	86.89	88.12	65,375
27 Mar 19	88.12000 -1.29	89.51	88.06	89.05	77,795
26 Mar 19	89.41000 +0.62	90.29	88.57	89.40	40,468
25 Mar 19	88.79000 +0.74	90.73	87.97	88.14	91,655
22 Mar 19	88.05000 -2.53	90.31	87.40	90.31	176,761
21 Mar 19	90.58000 -1.17	92.29	90.37	91.64	53,427
20 Mar 19	91.75000 +1.43	92.83	89.79	90.46	75,579
19 Mar 19	90.32000 +0.44	91.34	90.06	90.39	65,480
18 Mar 19	89.88000 +1.25	90.08	88.94	89.07	35,810
15 Mar 19	88.63000 +1.67	89.46	86.78	86.78	290,036
14 Mar 19	86.96000 +0.03	87.23	85.02	86.50	56,586
13 Mar 19	86.93000 -0.77	88.45	86.10	88.09	67,317
12 Mar 19	87.70000 -1.06	89.56	87.60	88.89	61,135
11 Mar 19	88.76000 +0.57	90.09	88.06	88.57	109,329
08 Mar 19	88.19000 +0.36	88.94	85.58	87.30	73,547
07 Mar 19	87.83000 -2.40	90.45	87.83	90.32	62,129
06 Mar 19	90.23000 -0.44	90.83	88.39	90.13	77,406
05 Mar 19	90.67000 -2.00	93.07	90.33	93.07	72,716
04 Mar 19	92.67000 +0.72	93.12	91.46	92.10	43,584
01 Mar 19	91.95000 -1.30	94.57	91.37	94.03	63,496
28 Feb 19	93.25000 -3.80	97.12	92.53	97.12	72,577
27 Feb 19	97.05000 -0.81	97.85	95.77	97.85	89,538
26 Feb 19	97.86000 +0.41	98.48	97.20	97.66	69,810
25 Feb 19	97.45000 -0.04	98.34	97.20	98.34	73,018
22 Feb 19	97.49000 +4.04	98.62	93.56	94.50	115,895
21 Feb 19	93.45000 +1.69	94.00	90.57	91.27	111,997
20 Feb 19	91.76000 +0.56	93.29	91.20	91.68	75,858
19 Feb 19	91.20000 +3.00	91.28	87.88	88.11	64,469
15 Feb 19	88.20000 +0.02	88.31	86.35	88.13	51,546
14 Feb 19	88.18000 +1.14	88.59	85.87	86.56	57,677
13 Feb 19	87.04000 -1.59	88.61	86.35	88.61	53,782
12 Feb 19	88.63000 +0.73	89.72	87.30	89.68	65,113
11 Feb 19	87.90000 -0.52	88.35	86.13	88.30	75,836
08 Feb 19	88.42000 -2.66	91.77	88.14	90.28	47,040
07 Feb 19	91.08000 -0.61	91.75	89.90	91.21	30,539
06 Feb 19	91.69000 -0.72	93.32	91.66	92.41	39,781
05 Feb 19	92.41000 +1.77	92.94	90.38	91.30	40,525
04 Feb 19	90.64000 +0.79	91.19	89.43	89.67	28,544
01 Feb 19	89.85000 -0.29	90.98	89.07	89.76	46,120
31 Jan 19	90.14000 +2.30	91.49	88.56	88.56	70,568
30 Jan 19	87.84000 -0.51	89.96	86.13	89.54	94,428
29 Jan 19	88.35000 -0.59	90.13	88.30	89.27	101,924
28 Jan 19	88.94000 -0.89	89.47	88.10	89.47	41,332
25 Jan 19	89.83000 +0.85	90.24	88.89	89.66	70,950
24 Jan 19	88.98000 -1.02	91.34	88.59	90.54	60,063
23 Jan 19	90.00000 +0.13	91.37	88.96	90.50	69,776
22 Jan 19	89.87000 -4.08	93.86	89.13	93.86	96,323
18 Jan 19	93.95000 +1.71	94.67	91.89	92.44	63,290
17 Jan 19	92.24000 -0.84	93.21	91.19	93.21	54,407
16 Jan 19	93.08000 -0.05	94.47	92.14	93.31	54,557
15 Jan 19	93.13000 +2.37	93.48	90.68	91.06	34,119
14 Jan 19	90.76000 -0.86	92.42	90.25	91.36	44,440
11 Jan 19	91.62000 -0.33	92.70	89.46	91.81	51,697
10 Jan 19	91.95000 +1.89	92.06	88.31	89.88	95,329
09 Jan 19	90.06000 -0.03	92.90	89.52	90.20	80,165
08 Jan 19	90.09000 +2.50	91.03	87.68	87.68	66,101
07 Jan 19	87.59000 +1.22	90.00	85.76	88.07	112,875
04 Jan 19	86.37000 +3.48	86.84	83.38	83.47	47,767
03 Jan 19	82.89000 -1.70	84.49	81.92	84.13	62,347
02 Jan 19	84.59000 +3.04	84.93	80.73	80.73	53,238
31 Dec 18	81.55000 -1.49	83.00	81.27	83.00	60,787
28 Dec 18	83.04000 -0.78	83.79	82.29	83.79	60,861
27 Dec 18	83.82000 +1.91	83.92	81.20	81.20	67,882
26 Dec 18	81.91000 +0.69	82.00	78.85	80.41	67,682
24 Dec 18	81.22000 +0.19	82.63	80.33	80.33	32,385
21 Dec 18	81.03000 +0.22	82.33	78.98	80.47	409,737
20 Dec 18	80.81000 +3.25	81.49	77.75	77.75	146,533
19 Dec 18	77.56000 +4.23	78.20	74.29	75.82	158,714
18 Dec 18	73.33000 +1.49	74.01	72.09	72.09	92,235
17 Dec 18	71.84000 +0.98	74.06	70.40	70.40	145,606
14 Dec 18	70.86000 -0.40	73.03	70.51	70.51	70,270
13 Dec 18	71.26000 +0.15	72.00	70.56	71.20	70,808
12 Dec 18	71.11000 +0.55	72.49	71.10	71.76	50,757
11 Dec 18	70.56000 -0.12	71.50	69.74	71.42	57,991
10 Dec 18	70.68000 -1.08	72.01	69.37	71.38	81,850
07 Dec 18	71.76000 +0.01	73.78	71.44	71.79	54,490
06 Dec 18	71.75000 +1.17	72.37	68.71	69.82	127,211
04 Dec 18	70.58000 -0.94	71.82	70.37	71.48	62,661
03 Dec 18	71.52000 +1.90	73.41	70.69	70.72	110,849
30 Nov 18	69.62000 -0.39	69.90	68.42	69.87	61,518
29 Nov 18	70.01000 +0.80	71.08	68.79	69.47	59,750
28 Nov 18	69.21000 +1.43	69.21	67.68	67.68	55,983
27 Nov 18	67.78000 +1.91	68.87	66.09	66.09	61,349
26 Nov 18	65.87000 -3.50	70.43	64.45	69.54	97,025
23 Nov 18	69.37000 -0.90	71.14	69.07	71.14	31,904
21 Nov 18	70.27000 -2.03	72.09	70.03	71.33	82,415
20 Nov 18	72.30000 -1.15	74.66	71.81	72.74	103,776
19 Nov 18	73.45000 -0.38	73.90	72.84	73.69	40,347
16 Nov 18	73.83000 +0.78	74.48	72.68	72.68	73,581
15 Nov 18	73.05000 +1.07	74.36	71.36	71.64	95,720
14 Nov 18	71.98000 -0.65	74.67	70.96	73.44	125,912
13 Nov 18	72.63000 -1.29	73.86	70.89	73.85	112,319
12 Nov 18	73.92000 -2.89	77.00	73.72	76.70	107,146
09 Nov 18	76.81000 -2.33	79.17	72.60	79.04	172,899
08 Nov 18	79.14000 -5.92	84.95	78.53	84.92	81,249
07 Nov 18	85.06000 -2.02	88.18	83.92	87.60	92,571
06 Nov 18	87.08000 -2.34	90.40	86.54	89.39	60,928
05 Nov 18	89.42000 +4.43	89.59	85.03	85.03	79,841
02 Nov 18	84.99000 -1.17	86.91	84.53	86.56	58,309
01 Nov 18	86.16000 +3.28	86.45	83.31	83.39	93,374
31 Oct 18	82.88000 +1.49	83.18	80.39	81.84	79,524
30 Oct 18	81.39000 -5.41	86.35	79.54	86.35	125,154
29 Oct 18	86.80000 -7.33	95.37	86.35	95.37	67,561
26 Oct 18	94.13000 -1.10	96.08	93.26	96.08	49,261
25 Oct 18	95.23000 +1.29	96.03	92.87	95.02	58,844
24 Oct 18	93.94000 -3.35	97.46	93.94	97.24	107,217
23 Oct 18	97.29000 -0.72	98.16	96.35	96.53	53,223
22 Oct 18	98.01000 -0.07	98.72	97.25	98.72	63,648
19 Oct 18	98.08000 +0.28	99.15	97.08	98.62	78,181
18 Oct 18	97.80000 -4.43	102.16	96.80	102.16	58,546
17 Oct 18	102.23000 -2.05	104.34	101.62	104.34	38,507
16 Oct 18	104.28000 +3.18	105.24	101.27	102.12	36,722
15 Oct 18	101.10000 -0.13	101.69	100.76	100.97	23,401
12 Oct 18	101.23000 +0.67	103.88	99.70	102.18	67,212
11 Oct 18	100.56000 -2.52	104.18	99.87	103.00	58,867
10 Oct 18	103.08000 -1.49	104.90	102.73	104.90	41,040
09 Oct 18	104.57000 -1.27	105.88	103.64	105.31	73,218
08 Oct 18	105.84000 -0.55	106.91	105.52	106.85	34,423
05 Oct 18	106.39000 +0.97	106.67	105.51	105.81	27,823
04 Oct 18	105.42000 -1.66	107.77	104.21	107.77	40,396
03 Oct 18	107.08000 -1.38	110.06	106.74	109.11	56,198
02 Oct 18	108.46000 -2.14	110.51	107.52	110.09	35,108
01 Oct 18	110.60000 +1.42	111.27	108.48	109.20	45,582
28 Sep 18	109.18000 +1.55	109.72	106.62	107.45	144,293
27 Sep 18	107.63000 +1.40	107.98	105.87	105.87	31,160
26 Sep 18	106.23000 +1.89	106.81	103.96	103.96	62,470
25 Sep 18	104.34000 +0.05	104.69	103.96	103.96	27,737
24 Sep 18	104.29000 -0.83	105.49	104.29	105.19	59,725
21 Sep 18	105.12000 -1.42	106.75	103.78	106.75	199,088
20 Sep 18	106.54000 +0.08	107.04	105.87	106.85	47,776
19 Sep 18	106.46000 -0.68	107.50	106.32	107.50	79,458
18 Sep 18	107.14000 +1.22	107.50	105.82	106.13	48,097
17 Sep 18	105.92000 -0.07	106.12	104.29	106.01	52,076
14 Sep 18	105.99000 -1.08	107.50	105.26	107.31	48,666
13 Sep 18	107.07000 +1.14	108.20	106.11	106.29	78,249
12 Sep 18	105.93000 +3.81	106.36	101.54	101.96	81,188
11 Sep 18	102.12000 +1.35	102.12	99.27	100.21	45,465
10 Sep 18	100.77000 -0.66	101.89	100.47	101.51	36,752
07 Sep 18	101.43000 -0.20	101.82	99.46	101.27	44,577
06 Sep 18	101.63000 +1.44	101.78	95.74	96.19	66,712
05 Sep 18	100.19000 +0.88	100.46	98.33	98.50	87,841
04 Sep 18	99.31000 -4.00	103.00	98.61	103.00	69,306
31 Aug 18	103.31000 -0.22	103.55	101.57	103.40	36,689
30 Aug 18	103.53000 -0.99	104.20	102.62	104.20	55,841
29 Aug 18	104.52000 +2.67	104.56	100.76	101.35	84,348
28 Aug 18	101.85000 -0.18	102.81	101.60	102.32	69,523
27 Aug 18	102.03000 +3.07	102.94	99.73	99.73	49,618
24 Aug 18	98.96000 +3.00	99.27	96.70	97.32	56,257
23 Aug 18	95.96000 -0.90	97.91	95.91	96.80	43,165
22 Aug 18	96.86000 +3.93	96.90	92.71	93.29	35,654
21 Aug 18	92.93000 +0.63	93.76	92.40	92.67	40,290
20 Aug 18	92.30000 +0.22	93.00	91.40	92.37	45,988
17 Aug 18	92.08000 -1.81	92.34	90.79	91.73	78,890
16 Aug 18	93.89000 +0.59	94.48	93.62	93.62	63,771
15 Aug 18	93.30000 -1.60	94.00	92.68	94.00	61,698
14 Aug 18	94.90000 +1.82	94.99	92.91	92.91	82,401
13 Aug 18	93.08000 -0.40	94.28	92.62	93.64	38,097
10 Aug 18	93.48000 -2.17	95.46	93.01	95.46	32,868
09 Aug 18	95.65000 -0.08	96.10	94.30	95.74	60,663
08 Aug 18	95.73000 -0.51	97.01	95.30	96.60	34,205
07 Aug 18	96.24000 -0.08	97.80	96.24	96.38	51,818
06 Aug 18	96.32000 -1.38	97.49	96.21	97.49	35,577
03 Aug 18	97.70000 -0.13	99.09	96.97	98.33	62,333
02 Aug 18	97.83000 +0.25	99.17	96.79	96.79	80,720
01 Aug 18	97.58000 +3.03	98.42	93.27	94.33	119,580
31 Jul 18	94.55000 -3.10	101.43	94.33	98.00	95,233
30 Jul 18	97.65000 -2.22	101.79	97.19	99.39	92,840
27 Jul 18	99.87000 -3.10	103.56	99.28	103.02	61,324
26 Jul 18	102.97000 +0.13	104.31	101.42	102.75	50,472
25 Jul 18	102.84000 +0.36	104.12	102.18	103.17	53,428
24 Jul 18	102.48000 +2.42	103.37	100.65	100.65	57,535
23 Jul 18	100.06000 +0.50	100.26	98.52	99.47	57,516
20 Jul 18	99.56000 +1.11	100.44	98.69	99.71	76,589
19 Jul 18	98.45000 -1.81	100.12	97.85	99.69	97,394
18 Jul 18	100.26000 +0.38	101.02	99.29	99.86	118,724
17 Jul 18	99.88000 -0.05	100.22	98.82	100.02	80,542
16 Jul 18	99.93000 +0.22	100.70	99.06	99.17	91,661
13 Jul 18	99.71000 +0.33	100.23	98.89	99.46	68,501
12 Jul 18	99.38000 -0.57	100.64	99.13	100.37	55,273
11 Jul 18	99.95000 +0.02	100.52	99.30	99.71	62,078
10 Jul 18	99.93000 +0.26	100.89	99.02	99.70	94,636
09 Jul 18	99.67000 +0.20	100.20	98.03	99.45	116,032
06 Jul 18	99.47000 +1.46	100.80	98.01	98.01	61,708
05 Jul 18	98.01000 +2.14	98.31	95.04	96.24	63,777
03 Jul 18	95.87000 +5.02	95.87	91.85	91.86	42,173
02 Jul 18	90.85000 -2.06	92.83	89.69	92.37	107,409
29 Jun 18	92.91000 -2.16	95.35	92.43	95.29	84,957
28 Jun 18	95.07000 +1.91	95.78	92.69	92.85	79,481
27 Jun 18	93.16000 -0.09	93.79	92.64	93.08	155,418
26 Jun 18	93.25000 -0.06	93.59	92.61	93.49	66,255
25 Jun 18	93.31000 +0.73	93.66	92.26	92.65	81,144
22 Jun 18	92.58000 +1.02	93.19	90.61	92.35	49,914
21 Jun 18	91.56000 +0.08	92.44	90.63	91.45	79,329
20 Jun 18	91.48000 +1.95	92.21	89.35	90.40	116,442
19 Jun 18	89.53000 -0.02	90.05	88.32	88.86	113,633
18 Jun 18	89.55000 +0.42	89.56	87.53	88.27	81,242
15 Jun 18	89.13000 +1.88	89.13	86.86	87.50	154,763
14 Jun 18	87.25000 +0.57	87.67	87.00	87.00	58,910
13 Jun 18	86.68000 +1.05	88.14	86.14	86.79	81,458
12 Jun 18	85.63000 +0.15	87.24	85.56	85.56	59,014
11 Jun 18	85.48000 -0.39	86.28	84.73	85.47	82,359
08 Jun 18	85.87000 +2.10	86.04	82.78	84.81	69,071
07 Jun 18	83.77000 -0.34	84.18	82.79	84.18	46,809
06 Jun 18	84.11000 +1.63	84.95	82.97	82.97	86,104
05 Jun 18	82.48000 -2.03	84.93	82.30	84.67	89,545
04 Jun 18	84.51000 -0.04	85.17	84.10	84.47	108,866
01 Jun 18	84.55000 -0.60	86.75	84.19	85.26	88,239
31 May 18	85.15000 +0.64	85.24	82.64	84.33	151,959
30 May 18	84.51000 +1.83	85.27	83.07	83.07	77,588
29 May 18	82.68000 -1.98	84.78	82.19	84.66	81,310
25 May 18	84.66000 -0.13	86.65	84.20	84.35	71,243
24 May 18	84.79000 -1.18	86.14	84.02	85.87	75,804
23 May 18	85.97000 +1.84	86.58	83.35	84.10	105,107
22 May 18	84.13000 -1.63	86.65	83.63	85.62	137,697
21 May 18	85.76000 -0.02	86.79	85.41	86.19	106,516
18 May 18	85.78000 -2.74	88.91	85.48	88.91	150,710
17 May 18	88.52000 -1.77	90.00	88.27	90.00	159,272
16 May 18	90.29000 -2.12	92.84	89.82	92.56	92,620
15 May 18	92.41000 +1.34	92.55	89.50	90.75	93,715
14 May 18	91.07000 -1.47	92.92	90.80	92.72	38,451
11 May 18	92.54000 -2.66	94.52	92.04	94.50	34,538
10 May 18	95.20000 +2.75	95.24	92.41	92.43	43,217
09 May 18	92.45000 -0.91	95.24	92.25	93.75	42,071
08 May 18	93.36000 +0.52	94.91	92.25	94.91	78,436
07 May 18	92.84000 -3.65	97.25	92.50	96.99	228,706
04 May 18	96.49000 -3.27	99.24	96.22	98.75	94,146
03 May 18	99.76000 -1.88	101.46	99.31	101.46	57,091
02 May 18	101.64000 -0.37	103.38	101.34	102.36	74,000
01 May 18	102.01000 -2.16	104.20	101.41	103.88	48,896
30 Apr 18	104.17000 -0.87	105.13	103.58	105.13	52,546
27 Apr 18	105.04000 +0.04	106.19	104.16	104.85	36,721
26 Apr 18	105.00000 +1.08	105.49	103.55	104.76	33,938
25 Apr 18	103.92000 -0.96	104.89	102.70	104.87	68,228
24 Apr 18	104.88000 -0.25	105.79	104.31	105.34	41,339
23 Apr 18	105.13000 -0.32	106.27	104.60	105.77	65,989
20 Apr 18	105.45000 -1.66	106.58	103.65	106.58	84,180
19 Apr 18	107.11000 -3.37	110.82	106.62	110.82	60,989
18 Apr 18	110.48000 +0.88	111.60	109.80	110.23	58,167
17 Apr 18	109.60000 +0.75	110.93	108.70	109.85	62,831
16 Apr 18	108.85000 +0.99	108.96	107.80	108.77	41,905
13 Apr 18	107.86000 +2.01	108.31	106.39	106.46	51,964
12 Apr 18	105.85000 -0.87	107.05	105.60	106.83	71,238
11 Apr 18	106.72000 +1.45	107.21	105.25	105.27	51,186
10 Apr 18	105.27000 +1.71	105.36	103.80	104.15	65,464
09 Apr 18	103.56000 -0.47	104.93	103.50	104.04	72,812
06 Apr 18	104.03000 +0.17	104.95	102.83	102.83	42,268
05 Apr 18	103.86000 +1.07	104.86	102.70	103.00	54,800
04 Apr 18	102.79000 +2.24	103.00	99.10	99.10	129,026
03 Apr 18	100.55000 +1.62	101.95	99.47	99.55	80,094
02 Apr 18	98.93000 -0.71	100.57	98.41	100.02	56,071
29 Mar 18	99.64000 +1.58	100.41	98.31	98.31	64,632
28 Mar 18	98.06000 -0.82	99.48	97.83	99.48	58,566
27 Mar 18	98.88000 -1.15	100.57	97.86	100.57	62,116
26 Mar 18	100.03000 +3.20	100.80	97.29	97.85	71,865
23 Mar 18	96.83000 -4.96	102.21	96.65	101.99	90,989
22 Mar 18	101.79000 +0.51	102.80	97.68	100.73	70,706
21 Mar 18	101.28000 +4.27	101.50	96.46	97.11	93,321
20 Mar 18	97.01000 -1.49	99.50	96.39	99.00	68,104
19 Mar 18	98.50000 -0.41	98.92	97.25	98.90	47,708
16 Mar 18	98.91000 +0.87	99.72	97.71	98.63	184,600
15 Mar 18	98.04000 -1.59	100.59	97.86	100.01	79,333
14 Mar 18	99.63000 -0.86	102.05	99.29	101.06	118,976
13 Mar 18	100.49000 +0.16	100.93	99.68	100.50	74,784
12 Mar 18	100.33000 +0.65	100.77	99.17	100.00	72,511
09 Mar 18	99.68000 -0.12	100.97	99.07	100.06	82,281
08 Mar 18	99.80000 +1.30	99.86	98.01	98.58	91,551
07 Mar 18	98.50000 -0.21	98.81	96.21	98.34	48,868
06 Mar 18	98.71000 +1.39	99.30	97.97	98.55	48,912
05 Mar 18	97.32000 +1.34	97.65	95.00	95.19	68,472
02 Mar 18	95.98000 -1.93	97.05	94.66	97.05	92,649
01 Mar 18	97.91000 +1.36	98.58	95.01	96.55	107,387
28 Feb 18	96.55000 +2.18	97.20	94.39	95.18	112,791
27 Feb 18	94.37000 -4.08	98.43	94.05	98.43	150,793
26 Feb 18	98.45000 -1.57	100.97	97.42	100.65	137,865
23 Feb 18	100.02000 -2.88	103.75	99.22	103.75	82,315
22 Feb 18	102.90000 +2.01	103.12	100.80	100.83	58,025
21 Feb 18	100.89000 -0.23	104.31	100.62	102.18	102,840
20 Feb 18	101.12000 +1.63	101.33	99.18	101.33	48,015
16 Feb 18	99.49000 -1.96	101.95	99.46	101.65	42,143
15 Feb 18	101.45000 +2.22	102.15	99.60	100.28	64,011
14 Feb 18	99.23000 +1.37	99.92	97.55	98.11	68,661
13 Feb 18	97.86000 -0.59	99.08	97.46	99.08	45,488
12 Feb 18	98.45000 +1.75	99.31	96.01	98.70	49,899
09 Feb 18	96.70000 -0.53	98.50	93.81	98.03	98,207
08 Feb 18	97.23000 -3.64	104.42	96.40	103.92	93,266
07 Feb 18	100.87000 +0.20	102.87	100.58	100.69	92,840
06 Feb 18	100.67000 +1.68	101.00	95.78	96.89	109,452
05 Feb 18	98.99000 -3.94	103.33	98.53	102.60	51,277
02 Feb 18	102.93000 -3.50	107.17	102.59	106.14	80,275
01 Feb 18	106.43000 +1.58	106.44	104.66	104.67	65,414
31 Jan 18	104.85000 +0.27	105.51	103.34	105.51	67,700
30 Jan 18	104.58000 -2.15	106.51	104.09	106.51	37,829
29 Jan 18	106.73000 -0.72	107.68	106.01	107.50	30,553
26 Jan 18	107.45000 -0.60	109.11	106.30	108.52	58,294
25 Jan 18	108.05000 -0.84	110.73	107.82	108.57	79,900
24 Jan 18	108.89000 +1.11	109.48	107.35	108.17	75,682
23 Jan 18	107.78000 +1.39	108.20	105.64	106.53	68,667
22 Jan 18	106.39000 -2.01	108.73	104.66	108.73	80,652
19 Jan 18	108.40000 +0.44	109.27	108.04	108.38	54,649
18 Jan 18	107.96000 +0.69	108.35	107.11	107.19	43,710
17 Jan 18	107.27000 +3.09	107.90	104.78	104.85	72,632
16 Jan 18	104.18000 +2.06	104.53	102.73	103.44	66,473
12 Jan 18	102.12000 +0.45	102.47	101.26	102.00	63,682
11 Jan 18	101.67000 -0.97	103.21	100.76	103.21	57,591
10 Jan 18	102.64000 -3.41	105.74	102.61	105.73	79,541
09 Jan 18	106.05000 -1.26	107.65	105.56	107.65	62,734
08 Jan 18	107.31000 -0.33	108.06	106.65	108.06	55,924
05 Jan 18	107.64000 +1.29	107.64	106.09	107.06	70,703
04 Jan 18	106.35000 +0.40	107.41	105.43	106.40	70,907
03 Jan 18	105.95000 +1.38	106.05	104.31	104.62	73,710
02 Jan 18	104.57000 +1.81	104.92	102.97	103.18	121,687
29 Dec 17	102.76000 +1.11	104.60	101.42	102.14	73,292
28 Dec 17	101.65000 +0.19	102.10	100.89	102.10	72,297
27 Dec 17	101.46000 +0.01	101.72	100.68	101.56	47,325
26 Dec 17	101.45000 -0.01	102.63	100.78	101.57	49,140
22 Dec 17	101.46000 -0.71	102.29	100.81	102.11	51,107
21 Dec 17	102.17000 -2.58	105.66	101.35	104.94	77,727
20 Dec 17	104.75000 +0.13	105.44	104.26	104.80	88,202
19 Dec 17	104.62000 -1.38	106.20	104.25	106.16	56,327
18 Dec 17	106.00000 -0.16	108.55	105.32	107.18	118,679
15 Dec 17	106.16000 +0.23	106.88	104.81	106.04	161,805
14 Dec 17	105.93000 +0.02	106.81	105.01	106.18	98,275
13 Dec 17	105.91000 +1.50	106.54	103.85	104.44	111,581
12 Dec 17	104.41000 +0.16	105.06	103.09	104.49	68,569
11 Dec 17	104.25000 +0.99	105.00	102.96	103.59	88,707
08 Dec 17	103.26000 -0.37	104.05	102.51	104.05	60,144
07 Dec 17	103.63000 +0.08	104.55	103.27	103.93	79,943
06 Dec 17	103.55000 -0.46	103.90	102.29	103.20	72,288
05 Dec 17	104.01000 -0.43	104.58	103.00	104.58	76,084
04 Dec 17	104.44000 -0.14	104.86	103.31	104.86	261,138
01 Dec 17	104.58000 +5.03	104.73	99.41	100.15	136,335
30 Nov 17	99.55000 +1.26	100.11	97.88	98.74	177,004
29 Nov 17	98.29000 +1.39	98.48	95.90	96.91	104,516
28 Nov 17	96.90000 +0.75	97.46	94.38	97.02	110,484
27 Nov 17	96.15000 -0.74	97.32	95.51	97.32	145,571
24 Nov 17	96.89000 +0.74	97.00	94.39	96.98	63,977
22 Nov 17	96.15000 +2.17	96.80	94.14	94.14	141,308
21 Nov 17	93.98000 +2.29	94.81	92.48	92.48	104,413
20 Nov 17	91.69000 +0.06	92.33	90.62	92.14	42,677
17 Nov 17	91.63000 +0.43	91.83	90.22	91.07	45,309
16 Nov 17	91.20000 +1.54	91.42	90.07	90.39	44,743
15 Nov 17	89.66000 +0.48	89.88	87.66	88.82	64,765
14 Nov 17	89.18000 -0.19	90.30	88.42	89.63	100,484
13 Nov 17	89.37000 -2.76	91.62	88.56	91.62	125,931
10 Nov 17	92.13000 -2.18	94.48	92.00	94.48	54,879
09 Nov 17	94.31000 -1.70	95.94	93.47	95.94	76,659
08 Nov 17	96.01000 +1.22	97.31	94.72	95.07	86,053
07 Nov 17	94.79000 -0.70	96.01	93.95	95.92	66,819
06 Nov 17	95.49000 +0.28	96.36	94.62	95.25	39,145
03 Nov 17	95.21000 -0.17	95.50	90.60	94.59	77,531
02 Nov 17	95.38000 +0.54	96.39	94.96	95.03	92,745
01 Nov 17	94.84000 -0.08	95.97	94.83	95.79	74,099
31 Oct 17	94.92000 -0.48	96.26	94.82	95.61	79,801
30 Oct 17	95.40000 -0.05	96.20	94.65	95.33	98,445
27 Oct 17	95.45000 +2.15	96.84	93.61	93.61	94,467
26 Oct 17	93.30000 -1.80	96.36	93.09	95.31	87,085
25 Oct 17	95.10000 +0.59	96.23	93.52	94.60	87,533
24 Oct 17	94.51000 +0.87	95.18	93.56	94.00	81,041
23 Oct 17	93.64000 -2.36	96.30	93.52	95.48	86,149
20 Oct 17	96.00000 -2.04	98.12	95.60	98.12	49,031
19 Oct 17	98.04000 +0.11	98.55	96.57	97.60	61,561
18 Oct 17	97.93000 -0.52	99.26	97.50	99.26	124,443
17 Oct 17	98.45000 +2.38	98.75	95.36	95.92	87,107
16 Oct 17	96.07000 -1.06	97.85	95.86	97.29	65,516
13 Oct 17	97.13000 -0.25	98.26	96.42	97.56	73,500
12 Oct 17	97.38000 -1.45	99.52	96.98	98.69	94,244
11 Oct 17	98.83000 +2.01	98.94	95.52	97.51	54,531
10 Oct 17	96.82000 -1.86	99.42	96.42	99.00	66,861
09 Oct 17	98.68000 -0.90	100.38	98.00	99.77	43,699
06 Oct 17	99.58000 -0.94	101.68	99.50	101.50	82,923
05 Oct 17	100.52000 -2.75	103.79	100.14	103.79	87,125
04 Oct 17	103.27000 -0.06	103.98	102.10	103.78	49,539
03 Oct 17	103.33000 +1.46	103.46	100.92	101.92	49,135
02 Oct 17	101.87000 -0.66	102.53	101.65	102.15	52,826
29 Sep 17	102.53000 -0.06	103.15	101.79	102.60	141,273
28 Sep 17	102.59000 -0.03	103.13	100.83	102.50	58,337
27 Sep 17	102.62000 -2.22	104.69	102.16	104.69	95,250
26 Sep 17	104.84000 -2.52	107.61	104.73	107.61	95,023
25 Sep 17	107.36000 -1.10	108.80	106.36	108.80	84,274
22 Sep 17	108.46000 +1.77	108.89	106.67	107.00	57,819
21 Sep 17	106.69000 -0.42	107.30	105.15	106.96	43,161
20 Sep 17	107.11000 +0.90	108.13	105.43	106.28	56,345
19 Sep 17	106.21000 -1.15	107.66	106.09	107.34	30,196
18 Sep 17	107.36000 -0.84	108.35	107.12	108.21	26,672
15 Sep 17	108.20000 +1.37	108.35	106.77	106.77	45,162
14 Sep 17	106.83000 -0.05	107.23	106.18	106.48	49,473
13 Sep 17	106.88000 -0.57	107.46	105.55	107.46	43,178
12 Sep 17	107.45000 +0.12	107.67	106.38	107.55	58,089
11 Sep 17	107.33000 -1.00	109.66	107.03	108.96	75,176
08 Sep 17	108.33000 -2.01	110.29	107.42	110.29	83,337
07 Sep 17	110.34000 +1.65	112.06	109.00	110.02	76,094
06 Sep 17	108.69000 +0.86	109.76	107.81	108.19	35,819
05 Sep 17	107.83000 -3.08	110.90	107.19	110.90	96,349
01 Sep 17	110.91000 +0.36	112.28	109.90	111.03	40,722
31 Aug 17	110.55000 -0.14	111.45	109.42	111.01	67,745
30 Aug 17	110.69000 -0.61	112.20	110.27	111.53	45,733
29 Aug 17	111.30000 +0.08	111.39	110.58	110.72	88,961
28 Aug 17	111.22000 -0.21	111.95	110.40	111.57	133,480
25 Aug 17	111.43000 +1.05	111.62	110.52	111.18	73,352
24 Aug 17	110.38000 -0.51	111.72	110.08	111.48	26,592
23 Aug 17	110.89000 +0.37	111.43	109.58	110.00	58,269
22 Aug 17	110.52000 +0.09	111.80	110.08	110.76	40,977
21 Aug 17	110.43000 +0.04	111.26	108.71	110.11	45,103
18 Aug 17	110.39000 +0.89	111.61	108.44	109.51	54,704
17 Aug 17	109.50000 -2.72	112.30	109.30	112.23	64,084
16 Aug 17	112.22000 +0.92	112.95	110.79	112.28	68,149
15 Aug 17	111.30000 -0.01	112.01	110.63	111.53	45,096
14 Aug 17	111.31000 +0.95	112.75	110.62	111.00	68,513
11 Aug 17	110.36000 -0.05	110.49	106.45	107.43	95,496
10 Aug 17	110.41000 -1.50	110.99	109.09	110.31	71,974
09 Aug 17	111.91000 -2.80	114.01	110.84	113.54	81,836
08 Aug 17	114.71000 +0.02	114.99	114.17	114.70	23,386
07 Aug 17	114.69000 -0.23	114.95	113.22	114.95	46,002
04 Aug 17	114.92000 -0.18	115.16	114.26	114.95	22,652
03 Aug 17	115.10000 +0.92	115.13	113.30	114.19	37,987
02 Aug 17	114.18000 +0.97	114.38	113.18	113.22	49,773
01 Aug 17	113.21000 -1.39	115.58	112.78	115.58	58,646
31 Jul 17	114.60000 +0.31	115.07	112.90	114.76	52,357
28 Jul 17	114.29000 -0.92	117.15	112.73	114.91	54,612
27 Jul 17	115.21000 -1.30	119.00	114.57	119.00	39,330
26 Jul 17	116.51000 +0.10	117.50	115.35	115.88	32,683
25 Jul 17	116.41000 -2.40	119.87	116.05	119.59	52,276
24 Jul 17	118.81000 +1.58	119.29	115.81	117.90	72,903
21 Jul 17	117.23000 +0.16	117.95	116.65	117.10	36,996
20 Jul 17	117.07000 +0.44	117.80	116.19	117.24	71,458
19 Jul 17	116.63000 -1.25	119.10	115.90	118.83	41,065
18 Jul 17	117.88000 +0.63	118.75	116.03	117.20	89,370
17 Jul 17	117.25000 +1.01	117.52	115.41	116.24	64,015
14 Jul 17	116.24000 +0.76	117.35	115.77	115.77	71,666
13 Jul 17	115.48000 +0.51	115.77	114.43	114.96	50,713
12 Jul 17	114.97000 +3.16	115.25	112.91	112.91	57,482
11 Jul 17	111.81000 -0.78	113.52	111.38	113.52	56,943
10 Jul 17	112.59000 +1.44	113.19	110.53	111.21	38,544
07 Jul 17	111.15000 +1.49	111.57	106.97	109.99	52,655
06 Jul 17	109.66000 -1.15	111.13	108.03	111.13	48,841
05 Jul 17	110.81000 -0.66	111.50	109.69	111.40	38,871
03 Jul 17	111.47000 -0.83	113.03	110.70	113.03	18,976
30 Jun 17	112.30000 -0.92	114.44	112.22	114.22	45,020
29 Jun 17	113.22000 -0.10	114.30	109.46	112.51	79,665
28 Jun 17	113.32000 +3.03	113.58	109.88	110.43	47,713
27 Jun 17	110.29000 -0.19	110.75	108.95	110.02	52,198
26 Jun 17	110.48000 +0.74	112.30	107.57	110.45	55,931
23 Jun 17	109.74000 -0.01	110.95	108.53	109.71	87,398
22 Jun 17	109.75000 +3.39	110.25	106.85	106.91	42,715
21 Jun 17	106.36000 +0.23	106.61	105.81	106.38	79,082
20 Jun 17	106.13000 -2.28	107.79	106.05	107.77	61,771
19 Jun 17	108.41000 +2.71	108.68	105.57	106.34	77,979
16 Jun 17	105.70000 -1.73	109.36	104.60	108.36	213,468
15 Jun 17	107.43000 -0.49	107.77	104.07	106.67	68,070
14 Jun 17	107.92000 +2.17	108.13	105.11	105.89	54,609
13 Jun 17	105.75000 +2.52	105.95	103.87	103.87	67,033
12 Jun 17	103.23000 +1.89	103.46	100.95	100.98	54,290
09 Jun 17	101.34000 -0.67	102.40	100.62	102.13	59,691
08 Jun 17	102.01000 -0.70	103.11	101.91	102.23	31,679
07 Jun 17	102.71000 +0.00	103.45	101.60	102.97	62,840
06 Jun 17	102.71000 -1.00	104.26	102.01	103.63	26,986
05 Jun 17	103.71000 +1.94	104.50	101.70	101.75	40,437
02 Jun 17	101.77000 +0.03	102.31	100.87	101.77	42,676
01 Jun 17	101.74000 +1.47	103.28	99.98	100.34	76,893
31 May 17	100.27000 -2.52	103.73	99.27	102.40	166,840
30 May 17	102.79000 -4.29	105.70	102.14	105.49	117,341
26 May 17	107.08000 +1.35	107.48	105.76	105.76	35,625
25 May 17	105.73000 -2.79	109.20	105.11	109.00	62,068
24 May 17	108.52000 +3.17	108.72	102.72	104.91	55,686
23 May 17	105.35000 +1.67	105.95	102.99	103.88	38,667
22 May 17	103.68000 -3.84	108.96	103.31	108.16	88,584
19 May 17	107.52000 +5.37	109.39	103.35	103.35	81,408
18 May 17	102.15000 -2.31	105.24	101.22	103.79	87,524
17 May 17	104.46000 -3.71	106.08	103.82	105.99	79,018
16 May 17	108.17000 +0.77	108.23	107.00	107.50	76,067
15 May 17	107.40000 +0.08	108.34	106.96	107.73	37,419
12 May 17	107.32000 -0.02	107.39	106.43	107.37	55,339
11 May 17	107.34000 +0.55	107.53	105.62	107.15	67,792
10 May 17	106.79000 +3.02	106.84	104.35	104.62	74,892
09 May 17	103.77000 +1.58	104.79	102.16	102.16	53,015
08 May 17	102.19000 -1.34	104.31	101.70	104.31	66,687
05 May 17	103.53000 +1.48	104.14	102.09	102.09	90,680
04 May 17	102.05000 -3.98	104.88	101.59	103.65	77,314
03 May 17	106.03000 -4.05	109.16	105.61	108.61	70,948
02 May 17	110.08000 +6.59	110.46	103.42	104.06	112,226
01 May 17	103.49000 +0.60	104.17	102.16	104.17	42,459
28 Apr 17	102.89000 +1.71	102.99	100.77	101.31	111,220
27 Apr 17	101.18000 +1.37	101.64	99.58	100.69	74,663
26 Apr 17	99.81000 -1.66	101.40	98.62	101.07	148,440
25 Apr 17	101.47000 +0.22	102.00	100.01	101.15	84,049
24 Apr 17	101.25000 +0.83	102.23	100.84	102.23	60,467
21 Apr 17	100.42000 +0.63	100.46	99.07	99.79	45,589
20 Apr 17	99.79000 +0.25	100.33	99.24	99.68	47,971
19 Apr 17	99.54000 -0.64	101.46	98.85	101.09	102,213
18 Apr 17	100.18000 -1.90	102.03	100.11	101.92	60,670
17 Apr 17	102.08000 +1.48	103.91	100.19	101.95	122,702
13 Apr 17	100.60000 +1.37	100.95	97.07	98.63	44,308
12 Apr 17	99.23000 -1.74	101.00	97.79	101.00	61,626
11 Apr 17	100.97000 -0.43	101.98	99.86	101.20	52,123
10 Apr 17	101.40000 +0.50	101.77	99.93	101.38	41,066
07 Apr 17	100.90000 +0.63	101.18	100.14	100.18	58,849
06 Apr 17	100.27000 -0.74	101.42	99.46	101.00	93,635
05 Apr 17	101.01000 +0.41	101.63	100.26	100.86	76,695
04 Apr 17	100.60000 +1.03	100.95	97.65	99.00	102,016
03 Apr 17	99.57000 +2.47	100.09	96.99	96.99	49,563
31 Mar 17	97.10000 -0.82	98.04	96.50	98.01	66,976
30 Mar 17	97.92000 +0.24	98.90	96.49	96.55	50,079
29 Mar 17	97.68000 +1.91	97.75	95.41	95.50	96,314
28 Mar 17	95.77000 -0.23	97.47	95.61	96.00	72,646
27 Mar 17	96.00000 -1.76	97.50	95.56	97.33	78,194
24 Mar 17	97.76000 +2.93	98.40	94.45	95.00	143,632
23 Mar 17	94.83000 +1.70	95.10	92.48	93.10	99,602
22 Mar 17	93.13000 +1.11	93.60	90.78	91.48	74,478
21 Mar 17	92.02000 -0.62	95.83	91.00	93.00	105,168
20 Mar 17	92.64000 +0.81	93.20	91.54	91.90	72,016
17 Mar 17	91.83000 +1.97	92.60	89.46	89.46	182,272
16 Mar 17	89.86000 +1.35	91.00	87.29	88.69	61,737
15 Mar 17	88.51000 +2.04	88.78	86.20	86.47	64,034
14 Mar 17	86.47000 -1.39	87.43	86.08	87.43	49,732
13 Mar 17	87.86000 -1.08	89.39	87.20	89.01	98,634
10 Mar 17	88.94000 +0.70	89.35	86.35	88.95	41,247
09 Mar 17	88.24000 -0.68	88.76	87.68	88.76	46,956
08 Mar 17	88.92000 -1.81	91.42	88.83	91.42	59,305
07 Mar 17	90.73000 +0.45	91.10	89.17	90.57	61,912
06 Mar 17	90.28000 +1.12	90.96	87.61	88.72	54,491
03 Mar 17	89.16000 +1.89	89.73	87.74	87.74	61,781
02 Mar 17	87.27000 -1.82	88.57	86.90	88.51	51,400
01 Mar 17	89.09000 +2.64	89.98	87.02	87.24	113,701
28 Feb 17	86.45000 -0.16	87.05	85.12	86.36	51,476
27 Feb 17	86.61000 +1.55	86.73	85.26	85.26	64,854
24 Feb 17	85.06000 -1.17	87.12	83.32	87.12	82,351
23 Feb 17	86.23000 -0.91	87.74	85.80	87.51	41,661
22 Feb 17	87.14000 +0.01	87.91	85.36	86.80	62,037
21 Feb 17	87.13000 +0.94	87.64	84.73	86.00	73,814
17 Feb 17	86.19000 +2.67	86.56	82.95	83.63	81,073
16 Feb 17	83.52000 -0.88	84.49	83.18	84.49	40,407
15 Feb 17	84.40000 +0.60	84.47	82.36	83.85	66,781
14 Feb 17	83.80000 -0.43	84.70	82.82	84.00	46,472
13 Feb 17	84.23000 -0.51	84.88	83.11	84.76	58,459
10 Feb 17	84.74000 +0.78	86.17	83.14	84.15	124,643
09 Feb 17	83.96000 +1.56	84.41	82.25	82.40	103,985
08 Feb 17	82.40000 +1.22	82.67	80.94	81.79	133,921
07 Feb 17	81.18000 +2.63	81.30	79.07	79.07	113,262
06 Feb 17	78.55000 -1.66	81.16	78.00	81.16	71,412
03 Feb 17	80.21000 +1.74	80.42	78.65	79.00	77,041
02 Feb 17	78.47000 +0.04	78.95	77.15	78.49	74,312
01 Feb 17	78.43000 +1.11	78.66	77.01	77.99	74,451
31 Jan 17	77.32000 -2.06	79.34	76.71	79.34	72,590
30 Jan 17	79.38000 +0.62	80.09	78.65	78.74	79,475
27 Jan 17	78.76000 +0.12	80.00	77.31	79.50	107,308
26 Jan 17	78.64000 -1.02	80.72	78.25	79.60	199,931
25 Jan 17	79.66000 -0.34	80.59	78.11	80.40	226,230
24 Jan 17	80.00000 +0.32	80.74	78.71	80.48	157,371
23 Jan 17	79.68000 +4.30	79.74	76.01	76.91	164,487
20 Jan 17	75.38000 +2.28	75.50	72.90	73.84	189,083
19 Jan 17	73.10000 +0.12	74.04	72.76	73.70	104,893
18 Jan 17	72.98000 -1.62	75.38	72.52	74.62	132,121
17 Jan 17	74.60000 -1.34	77.36	74.18	77.30	183,025
13 Jan 17	75.94000 +2.43	76.41	73.39	73.39	272,361
12 Jan 17	73.51000 -0.31	74.89	73.44	74.00	76,041
11 Jan 17	73.82000 -1.90	75.52	73.04	75.47	104,658
10 Jan 17	75.72000 -0.20	76.97	75.11	75.87	90,293
09 Jan 17	75.92000 -2.24	78.39	75.64	78.39	103,819
06 Jan 17	78.16000 -1.55	80.23	77.68	79.63	97,542
05 Jan 17	79.71000 +0.08	81.36	79.43	80.17	103,327
04 Jan 17	79.63000 -0.15	80.17	78.25	79.75	94,781
03 Jan 17	79.78000 -2.74	83.40	79.43	83.40	75,015
30 Dec 16	82.52000 +0.52	82.79	81.53	82.20	45,379
29 Dec 16	82.00000 +1.10	83.03	80.73	80.73	44,691
28 Dec 16	80.90000 +0.30	81.06	80.41	80.66	34,391
27 Dec 16	80.60000 -0.27	81.40	80.42	80.95	33,279
23 Dec 16	80.87000 +0.29	81.86	80.53	80.53	39,563
22 Dec 16	80.58000 -0.95	81.85	80.45	81.17	51,863
21 Dec 16	81.53000 -1.91	83.69	81.11	83.69	60,027
20 Dec 16	83.44000 -0.90	85.32	83.05	84.34	67,259
19 Dec 16	84.34000 +1.03	85.11	83.03	83.03	75,943
16 Dec 16	83.31000 -3.02	86.39	82.55	86.39	205,979
15 Dec 16	86.33000 +0.30	86.85	83.76	85.16	130,690
14 Dec 16	86.03000 -2.21	88.71	85.96	87.77	131,695
13 Dec 16	88.24000 +3.22	88.35	85.92	85.92	100,394
12 Dec 16	85.02000 -1.29	87.05	84.52	86.47	56,585
09 Dec 16	86.31000 +0.73	86.73	84.24	85.13	87,696
08 Dec 16	85.58000 +1.34	85.68	82.95	83.78	56,883
07 Dec 16	84.24000 +0.67	84.54	83.31	83.77	68,064
06 Dec 16	83.57000 +3.09	83.84	80.76	80.76	156,473
05 Dec 16	80.48000 +0.83	81.23	80.00	80.22	348,678
02 Dec 16	79.65000 -2.86	82.75	79.36	82.01	154,915
01 Dec 16	82.51000 -2.62	84.88	82.11	84.88	228,196
30 Nov 16	85.13000 -0.85	86.80	84.95	86.80	141,627
29 Nov 16	85.98000 -0.02	86.48	85.05	85.72	104,368
28 Nov 16	86.00000 -0.17	87.18	85.57	86.33	72,342
25 Nov 16	86.17000 +0.04	87.25	85.01	85.85	46,922
23 Nov 16	86.13000 -1.32	87.19	85.25	86.90	95,877
22 Nov 16	87.45000 +1.94	87.58	84.41	86.28	114,216
21 Nov 16	85.51000 +0.72	85.95	85.06	85.12	43,542
18 Nov 16	84.79000 -0.73	86.39	84.33	85.90	85,868
17 Nov 16	85.52000 +0.19	86.53	84.89	86.53	94,917
16 Nov 16	85.33000 -0.42	85.81	84.53	85.81	82,950
15 Nov 16	85.75000 +2.94	86.44	82.03	83.35	188,116
14 Nov 16	82.81000 +4.38	82.96	78.72	79.35	261,788
11 Nov 16	78.43000 -3.57	81.15	77.46	80.84	244,487
10 Nov 16	82.00000 -8.87	90.92	81.06	90.91	309,985
09 Nov 16	90.87000 -8.02	96.95	89.44	91.57	244,592
08 Nov 16	98.89000 +0.68	99.77	96.22	98.88	60,375
07 Nov 16	98.21000 +5.09	99.99	96.62	96.70	136,587
04 Nov 16	93.12000 +0.13	94.57	92.01	93.05	73,344
03 Nov 16	92.99000 +0.93	94.11	92.81	92.91	106,542
02 Nov 16	92.06000 -0.94	92.98	91.92	92.75	58,507
01 Nov 16	93.00000 -3.63	97.34	92.17	97.18	140,429
31 Oct 16	96.63000 -0.09	97.81	96.29	97.47	53,224
28 Oct 16	96.72000 -3.04	101.01	95.60	99.73	133,709
27 Oct 16	99.76000 -1.21	102.29	99.05	101.87	126,003
26 Oct 16	100.97000 -1.20	104.93	100.83	104.93	96,897
25 Oct 16	102.17000 -2.48	107.94	102.01	107.94	136,493
24 Oct 16	104.65000 +0.38	107.99	104.09	106.11	135,552
21 Oct 16	104.27000 +1.79	104.60	101.50	102.27	211,993
20 Oct 16	102.48000 -0.28	103.21	101.76	102.52	37,050
19 Oct 16	102.76000 +0.81	103.08	101.62	101.98	77,334
18 Oct 16	101.95000 +2.97	102.36	98.98	100.13	37,788
17 Oct 16	98.98000 +0.08	99.29	97.13	98.92	48,382
14 Oct 16	98.90000 +0.03	100.08	98.30	99.60	53,272
13 Oct 16	98.87000 -0.11	99.52	96.58	97.96	56,746
12 Oct 16	98.98000 -0.33	101.77	98.02	99.30	38,245
11 Oct 16	99.31000 +0.85	99.74	97.79	97.79	43,509
10 Oct 16	98.46000 +1.47	99.24	97.79	97.79	109,043
07 Oct 16	96.99000 -0.40	98.61	96.79	97.25	69,674
06 Oct 16	97.39000 -1.01	98.49	96.79	97.98	34,361
05 Oct 16	98.40000 +1.11	99.12	96.85	97.66	46,473
04 Oct 16	97.29000 +2.71	97.73	94.82	94.82	81,498
03 Oct 16	94.58000 -0.39	95.37	93.09	94.83	47,790
30 Sep 16	94.97000 +1.63	95.92	93.37	93.88	88,020
29 Sep 16	93.34000 -0.96	95.57	92.93	94.21	73,019
28 Sep 16	94.30000 +1.80	94.30	91.71	92.87	49,269
27 Sep 16	92.50000 +3.26	92.79	89.15	89.15	120,002
26 Sep 16	89.24000 -1.46	90.42	89.10	90.15	68,836
23 Sep 16	90.70000 -0.38	91.63	90.31	90.73	59,858
22 Sep 16	91.08000 +1.89	91.35	89.44	90.23	45,084
21 Sep 16	89.19000 +1.58	89.43	87.55	87.82	73,069
20 Sep 16	87.61000 -0.77	89.00	87.13	89.00	75,769
19 Sep 16	88.38000 -0.69	89.78	87.87	89.78	104,711
16 Sep 16	89.07000 -1.41	90.00	88.75	89.93	93,844
15 Sep 16	90.48000 -0.07	92.15	90.10	91.01	48,266
14 Sep 16	90.55000 -1.99	93.09	89.25	92.97	72,323
13 Sep 16	92.54000 -3.15	95.53	91.45	95.53	51,983
12 Sep 16	95.69000 -0.52	96.50	93.65	96.12	96,000
09 Sep 16	96.21000 -3.18	98.42	95.92	98.20	50,755
08 Sep 16	99.39000 -2.56	101.87	99.38	101.87	75,881
07 Sep 16	101.95000 -0.93	104.19	100.74	102.92	30,602
06 Sep 16	102.88000 +1.82	102.98	101.36	101.66	40,890
02 Sep 16	101.06000 +1.59	101.29	99.40	99.82	44,129
01 Sep 16	99.47000 +0.16	99.90	98.48	99.58	41,798
31 Aug 16	99.31000 -0.43	99.42	97.56	99.42	39,081
30 Aug 16	99.74000 -0.27	100.55	99.08	100.49	25,536
29 Aug 16	100.01000 -0.45	100.62	99.21	100.62	26,870
26 Aug 16	100.46000 -2.82	103.78	99.90	103.47	34,670
25 Aug 16	103.28000 +1.27	103.69	101.41	102.19	22,946
24 Aug 16	102.01000 +1.24	102.18	98.82	100.80	27,491
23 Aug 16	100.77000 -3.97	105.63	100.50	105.63	40,474
22 Aug 16	104.74000 -1.93	105.69	103.65	105.69	61,694
19 Aug 16	106.67000 -1.50	108.09	105.80	107.41	40,615
18 Aug 16	108.17000 +2.48	108.24	105.67	105.95	57,543
17 Aug 16	105.69000 +1.67	105.94	103.42	103.42	64,206
16 Aug 16	104.02000 -0.37	104.62	103.74	104.62	29,178
15 Aug 16	104.39000 +1.08	106.40	103.82	103.82	30,414
12 Aug 16	103.31000 -0.04	104.69	102.71	103.73	64,328
11 Aug 16	103.35000 +0.80	103.81	102.34	102.57	75,357
10 Aug 16	102.55000 +1.38	102.96	100.74	100.87	43,420
09 Aug 16	101.17000 +1.30	101.31	100.01	100.01	59,790
08 Aug 16	99.87000 +1.52	100.38	98.58	98.58	68,858
05 Aug 16	98.35000 +0.53	98.60	97.47	97.93	31,915
04 Aug 16	97.82000 +0.16	98.51	97.36	97.98	54,746
03 Aug 16	97.66000 +0.62	98.09	96.41	96.82	36,636
02 Aug 16	97.04000 -0.77	98.34	97.00	98.15	73,524
01 Aug 16	97.81000 -0.46	98.24	95.11	97.64	84,146
29 Jul 16	98.27000 -1.46	99.86	97.22	99.86	55,853
28 Jul 16	99.73000 -1.10	101.06	98.45	101.06	32,069
27 Jul 16	100.83000 -0.97	102.27	100.25	102.27	21,517
26 Jul 16	101.80000 +0.13	102.52	101.26	101.70	130,841
25 Jul 16	101.67000 -4.40	106.42	101.67	106.42	101,931
22 Jul 16	106.07000 -0.15	106.79	104.83	106.56	50,490
21 Jul 16	106.22000 +0.96	106.97	104.02	105.10	41,864
20 Jul 16	105.26000 +1.10	105.50	103.30	103.93	67,621
19 Jul 16	104.16000 +0.04	104.31	103.22	103.77	37,393
18 Jul 16	104.12000 +0.22	104.34	103.33	103.42	40,273
15 Jul 16	103.90000 -0.49	104.76	102.77	104.76	58,376
14 Jul 16	104.39000 +0.18	105.89	103.68	105.04	40,392
13 Jul 16	104.21000 -0.13	104.97	103.77	104.97	26,526
12 Jul 16	104.34000 +0.69	104.58	103.67	104.19	37,346
11 Jul 16	103.65000 +0.68	103.89	102.41	103.45	31,284
08 Jul 16	102.97000 +1.64	104.14	100.91	102.52	49,546
07 Jul 16	101.33000 +1.26	101.64	99.61	99.92	43,287
06 Jul 16	100.07000 -0.39	100.51	97.84	100.46	69,391
05 Jul 16	100.46000 -2.94	102.81	99.38	102.71	75,640
01 Jul 16	103.40000 +0.77	104.10	102.10	102.86	58,213
30 Jun 16	102.63000 +1.98	103.23	100.90	100.90	51,392
29 Jun 16	100.65000 +1.50	101.12	98.62	100.44	48,412
28 Jun 16	99.15000 +2.91	99.57	97.05	97.57	45,035
27 Jun 16	96.24000 -1.80	97.70	94.78	97.31	69,031
24 Jun 16	98.04000 -5.63	101.13	98.00	98.60	47,766
23 Jun 16	103.67000 +1.77	104.80	102.50	104.80	41,922
22 Jun 16	101.90000 -1.31	103.57	101.18	103.57	45,144
21 Jun 16	103.21000 +0.48	104.09	101.59	104.09	69,403
20 Jun 16	102.73000 +4.47	104.31	98.42	99.43	130,368
17 Jun 16	98.26000 +1.18	98.89	96.57	97.61	114,527
16 Jun 16	97.08000 +0.00	97.51	94.66	96.63	56,319
15 Jun 16	97.08000 +1.32	97.82	94.70	95.05	48,330
14 Jun 16	95.76000 -0.61	96.01	93.15	96.01	72,577
13 Jun 16	96.37000 -1.04	97.27	95.00	95.30	76,364
10 Jun 16	97.41000 -1.91	98.48	96.54	98.46	60,140
09 Jun 16	99.32000 -1.37	100.68	98.70	100.32	63,963
08 Jun 16	100.69000 +0.23	101.53	100.09	100.43	45,270
07 Jun 16	100.46000 +2.73	100.46	98.10	98.10	78,765
06 Jun 16	97.73000 -1.35	99.54	97.24	97.27	37,635
03 Jun 16	99.08000 +2.26	99.58	97.32	97.35	70,869
02 Jun 16	96.82000 -3.07	98.89	95.59	98.89	90,390
01 Jun 16	99.89000 -1.02	101.05	99.76	100.59	58,421
31 May 16	100.91000 +0.61	102.86	100.35	100.35	80,752
27 May 16	100.30000 +1.23	100.42	98.69	98.96	41,664
26 May 16	99.07000 +0.17	99.67	98.49	99.54	20,217
25 May 16	98.90000 +0.59	99.99	98.63	98.63	39,070
24 May 16	98.31000 -0.30	99.68	97.46	99.06	51,977
23 May 16	98.61000 -1.70	100.57	98.55	100.57	47,936
20 May 16	100.31000 +0.88	100.68	99.52	99.52	35,289
19 May 16	99.43000 -1.52	100.59	98.95	100.57	42,025
18 May 16	100.95000 -1.52	102.50	100.50	102.00	109,285
17 May 16	102.47000 +0.50	103.84	100.58	101.70	66,871
16 May 16	101.97000 +0.83	102.81	99.08	99.08	70,545
13 May 16	101.14000 +0.34	101.75	100.35	100.56	62,859
12 May 16	100.80000 -0.02	102.12	97.35	98.78	88,644
11 May 16	100.82000 +2.05	101.44	98.74	98.85	80,162
10 May 16	98.77000 +2.15	99.09	96.99	97.00	63,333
09 May 16	96.62000 -0.60	96.99	95.23	96.99	50,843
06 May 16	97.22000 +0.70	97.97	96.11	96.11	64,557
05 May 16	96.52000 -1.01	98.86	96.19	97.27	105,055
04 May 16	97.53000 -0.30	97.82	96.23	97.34	105,464
03 May 16	97.83000 -0.29	100.78	96.03	97.20	288,939
02 May 16	98.12000 +3.70	98.42	94.31	94.31	164,954
29 Apr 16	94.42000 +3.07	94.48	92.38	92.95	76,820
28 Apr 16	91.35000 +0.63	92.72	90.42	91.21	81,827
27 Apr 16	90.72000 +0.69	90.93	89.52	90.17	57,539
26 Apr 16	90.03000 -0.40	91.12	89.84	90.90	75,285
25 Apr 16	90.43000 +0.39	90.75	89.28	89.85	53,770
22 Apr 16	90.04000 +1.34	90.80	88.66	88.66	76,113
21 Apr 16	88.70000 -1.34	90.86	88.32	89.98	33,344
20 Apr 16	90.04000 -1.92	93.07	89.91	91.70	68,901
19 Apr 16	91.96000 +0.22	93.68	90.45	92.90	70,141
18 Apr 16	91.74000 +1.67	92.11	89.70	90.12	61,469
15 Apr 16	90.07000 -1.26	92.13	89.56	91.15	50,138
14 Apr 16	91.33000 +0.58	92.91	90.82	90.82	65,203
13 Apr 16	90.75000 +1.50	91.19	89.82	90.29	65,496
12 Apr 16	89.25000 -1.93	92.11	89.21	91.97	90,133
11 Apr 16	91.18000 +0.26	92.97	91.18	92.34	57,328
08 Apr 16	90.92000 +2.83	91.69	88.73	88.73	130,586
07 Apr 16	88.09000 -0.03	88.56	87.09	87.77	68,636
06 Apr 16	88.12000 +0.29	88.41	87.45	87.93	92,705
05 Apr 16	87.83000 -0.80	88.35	86.96	87.67	68,333
04 Apr 16	88.63000 +0.21	89.23	87.94	88.17	81,992
01 Apr 16	88.42000 -0.29	89.04	87.61	87.67	100,103
31 Mar 16	88.71000 +0.47	89.44	87.91	88.39	142,870
30 Mar 16	88.24000 +0.53	89.09	88.18	88.32	144,893
29 Mar 16	87.71000 +0.73	88.07	86.25	86.68	93,779
28 Mar 16	86.98000 +2.24	87.31	85.19	85.23	70,578
24 Mar 16	84.74000 -0.58	85.59	84.48	84.57	70,101
23 Mar 16	85.32000 -1.21	86.09	85.10	86.09	64,412
22 Mar 16	86.53000 +1.50	86.60	84.54	84.54	84,625
21 Mar 16	85.03000 -0.85	86.58	85.03	85.95	62,895
18 Mar 16	85.88000 -0.46	86.98	84.49	86.67	258,721
17 Mar 16	86.34000 +2.66	86.50	84.40	84.48	71,665
16 Mar 16	83.68000 +2.62	83.93	80.63	80.63	60,571
15 Mar 16	81.06000 -2.26	82.65	80.80	82.29	92,457
14 Mar 16	83.32000 +0.62	83.97	82.03	82.97	153,013
11 Mar 16	82.70000 +0.98	83.03	80.96	81.79	67,778
10 Mar 16	81.72000 -0.07	81.95	79.43	81.76	76,619
09 Mar 16	81.79000 +3.18	81.87	78.98	78.98	56,823
08 Mar 16	78.61000 -0.44	79.02	77.67	78.73	152,793
07 Mar 16	79.05000 -0.22	80.00	77.80	78.96	37,147
04 Mar 16	79.27000 -0.63	81.40	78.91	79.59	64,432
03 Mar 16	79.90000 +0.52	80.71	79.09	79.45	115,710
02 Mar 16	79.38000 -0.33	80.40	79.21	79.61	150,298
01 Mar 16	79.71000 +0.83	80.39	79.20	79.34	97,783
29 Feb 16	78.88000 -0.67	80.20	78.56	79.71	58,391
26 Feb 16	79.55000 -0.44	80.57	78.85	80.28	45,487
25 Feb 16	79.99000 +2.32	80.04	77.82	77.82	49,206
24 Feb 16	77.67000 -1.66	78.73	77.24	78.49	55,866
23 Feb 16	79.33000 -2.63	81.80	79.08	81.59	90,403
22 Feb 16	81.96000 +0.50	83.06	81.78	82.02	45,910
19 Feb 16	81.46000 -1.48	82.71	80.71	82.67	29,623
18 Feb 16	82.94000 +0.92	83.96	81.95	81.95	32,387
17 Feb 16	82.02000 +1.63	83.90	80.38	80.52	60,692
16 Feb 16	80.39000 +0.66	81.28	79.78	80.08	32,426
12 Feb 16	79.73000 +1.72	79.83	77.53	77.53	30,154
11 Feb 16	78.01000 -0.98	78.56	76.80	78.10	43,938
10 Feb 16	78.99000 -0.05	80.22	78.71	79.41	28,653
09 Feb 16	79.04000 -0.35	79.57	77.86	78.80	28,165
08 Feb 16	79.39000 -1.45	80.38	78.32	80.20	25,194
05 Feb 16	80.84000 -1.66	82.54	79.92	82.54	29,991
04 Feb 16	82.50000 +0.58	83.00	81.75	82.03	37,807
03 Feb 16	81.92000 +2.07	82.46	79.71	80.27	74,466
02 Feb 16	79.85000 -4.32	82.70	79.65	81.49	78,992
01 Feb 16	84.17000 +0.13	84.35	83.12	83.16	47,739
29 Jan 16	84.04000 +1.91	84.29	82.27	82.27	77,049
28 Jan 16	82.13000 -1.03	83.90	81.50	83.25	46,711
27 Jan 16	83.16000 +2.08	83.59	80.66	80.84	86,607
26 Jan 16	81.08000 +2.29	81.35	78.47	79.25	79,556
25 Jan 16	78.79000 +0.64	80.15	77.40	78.20	68,241
22 Jan 16	78.15000 +1.36	79.28	77.90	79.04	106,534
21 Jan 16	76.79000 -1.23	78.58	76.65	77.75	67,373
20 Jan 16	78.02000 -0.95	78.66	77.14	78.33	80,842
19 Jan 16	78.97000 -0.33	80.60	78.06	80.60	62,644
15 Jan 16	79.30000 -2.01	80.00	78.92	79.56	75,041
14 Jan 16	81.31000 -0.48	82.41	80.37	81.51	45,604
13 Jan 16	81.79000 +1.19	82.83	80.65	81.03	86,194
12 Jan 16	80.60000 -0.11	81.45	80.33	80.70	64,208
11 Jan 16	80.71000 +0.65	81.51	80.06	80.06	110,750
08 Jan 16	80.06000 +0.95	80.74	79.02	80.26	238,718
07 Jan 16	79.11000 -4.56	82.72	79.10	82.46	121,087
06 Jan 16	83.67000 -1.52	84.84	83.00	83.02	70,100
05 Jan 16	85.19000 -0.49	86.34	84.87	85.78	63,282
04 Jan 16	85.68000 -2.60	86.64	84.95	86.64	70,475
31 Dec 15	88.28000 -0.19	89.62	87.98	88.37	43,429
30 Dec 15	88.47000 -2.12	89.99	88.25	89.99	47,369
29 Dec 15	90.59000 -0.06	91.82	90.33	90.89	21,213
28 Dec 15	90.65000 -0.68	91.79	90.00	90.89	33,777
24 Dec 15	91.33000 -1.24	92.70	90.96	92.21	14,897
23 Dec 15	92.57000 -0.14	93.16	91.55	92.97	23,115
22 Dec 15	92.71000 +2.95	93.16	90.37	90.37	99,171
21 Dec 15	89.76000 -3.57	93.73	89.67	93.73	91,500
18 Dec 15	93.33000 -1.46	94.96	93.05	94.90	95,490
17 Dec 15	94.79000 +2.44	95.63	92.24	92.24	61,676
16 Dec 15	92.35000 +0.27	93.10	92.08	92.21	40,763
15 Dec 15	92.08000 +3.23	92.41	89.00	89.00	86,984
14 Dec 15	88.85000 +2.13	89.12	86.11	86.75	48,107
11 Dec 15	86.72000 -3.19	89.04	86.21	88.85	73,183
10 Dec 15	89.91000 -3.34	93.86	89.81	93.86	45,856
09 Dec 15	93.25000 +0.98	94.25	91.95	92.07	43,872
08 Dec 15	92.27000 +3.23	92.47	87.91	88.55	84,147
07 Dec 15	89.04000 +0.74	89.23	87.53	87.91	106,871
04 Dec 15	88.30000 +0.30	89.51	88.03	88.25	63,925
03 Dec 15	88.00000 -2.82	91.64	87.89	90.71	34,607
02 Dec 15	90.82000 -2.12	92.98	90.51	92.98	61,154
01 Dec 15	92.94000 +2.10	93.32	91.14	91.24	47,085
30 Nov 15	90.84000 -3.00	93.96	90.82	93.55	52,534
27 Nov 15	93.84000 +0.31	94.67	93.21	93.21	24,710
25 Nov 15	93.53000 -1.22	95.82	93.36	94.63	70,503
24 Nov 15	94.75000 -1.55	96.28	94.55	96.00	72,466
23 Nov 15	96.30000 -0.28	96.76	95.92	96.54	78,539
20 Nov 15	96.58000 +2.13	97.05	94.95	94.95	73,831
19 Nov 15	94.45000 -0.13	96.22	94.32	94.68	54,554
18 Nov 15	94.58000 +1.35	95.20	92.56	93.64	82,416
17 Nov 15	93.23000 +1.18	93.75	92.00	92.18	110,372
16 Nov 15	92.05000 -0.37	92.72	91.32	92.19	39,904
13 Nov 15	92.42000 +0.28	92.88	90.83	91.89	121,835
12 Nov 15	92.14000 -1.33	93.69	91.42	92.50	37,914
11 Nov 15	93.47000 +1.47	93.55	91.60	91.60	28,994
10 Nov 15	92.00000 -0.25	92.60	90.50	92.02	48,743
09 Nov 15	92.25000 -0.28	93.48	91.50	92.31	102,891
06 Nov 15	92.53000 -2.21	93.74	91.34	93.74	41,640
05 Nov 15	94.74000 +0.16	94.85	93.33	93.97	60,396
04 Nov 15	94.58000 +1.34	94.68	93.02	93.38	101,169
03 Nov 15	93.24000 +2.72	93.83	90.08	90.33	108,109
02 Nov 15	90.52000 -0.55	92.36	90.36	90.55	64,626
30 Oct 15	91.07000 +1.63	91.15	89.25	89.85	76,826
29 Oct 15	89.44000 +0.14	90.45	88.84	88.84	43,773
28 Oct 15	89.30000 -1.98	91.73	88.68	91.31	47,615
27 Oct 15	91.28000 -0.99	91.85	90.82	91.48	52,658
26 Oct 15	92.27000 +4.51	92.61	88.41	88.52	92,148
23 Oct 15	87.76000 -5.56	92.10	86.00	92.00	200,324
22 Oct 15	93.32000 +2.84	93.43	91.00	91.00	59,252
21 Oct 15	90.48000 -0.26	91.90	90.42	90.74	44,353
20 Oct 15	90.74000 +1.66	90.74	88.46	88.73	102,006
19 Oct 15	89.08000 -0.88	89.54	88.15	89.46	99,533
16 Oct 15	89.96000 -1.06	91.29	89.66	91.29	68,233
15 Oct 15	91.02000 +0.84	91.32	89.84	90.43	55,559
14 Oct 15	90.18000 +0.07	90.55	89.26	90.18	90,763
13 Oct 15	90.11000 +0.33	90.61	88.36	88.85	88,567
12 Oct 15	89.78000 +0.07	89.98	89.15	89.93	40,730
09 Oct 15	89.71000 +0.10	90.40	89.35	89.70	124,403
08 Oct 15	89.61000 +0.31	89.80	88.44	89.05	87,323
07 Oct 15	89.30000 +1.16	89.49	88.56	88.56	99,835
06 Oct 15	88.14000 +0.44	88.35	87.31	87.63	89,312
05 Oct 15	87.70000 +0.24	88.27	87.42	87.95	55,835
02 Oct 15	87.46000 +0.53	87.89	85.40	86.46	45,979
01 Oct 15	86.93000 +0.09	87.55	86.37	86.90	62,627
30 Sep 15	86.84000 +3.25	87.10	83.82	85.74	155,382
29 Sep 15	83.59000 -1.60	85.41	82.55	85.21	95,454
28 Sep 15	85.19000 -0.96	86.25	84.90	85.33	80,128
25 Sep 15	86.15000 -0.97	87.55	85.95	87.55	48,621
24 Sep 15	87.12000 +1.01	87.25	84.90	85.06	100,238
23 Sep 15	86.11000 -1.14	87.27	85.69	87.27	186,387
22 Sep 15	87.25000 -0.94	87.55	86.73	87.17	94,510
21 Sep 15	88.19000 -0.54	89.35	87.34	89.25	67,475
18 Sep 15	88.73000 -0.46	89.68	88.68	89.00	79,314
17 Sep 15	89.19000 -0.67	90.33	88.13	89.51	102,780
16 Sep 15	89.86000 +1.51	90.23	88.35	88.50	70,714
15 Sep 15	88.35000 +0.65	88.50	86.58	88.22	96,583
14 Sep 15	87.70000 +0.86	88.55	86.68	86.68	86,271
11 Sep 15	86.84000 +1.79	86.84	84.35	85.75	219,921
10 Sep 15	85.05000 -0.14	86.80	83.72	85.35	127,788
09 Sep 15	85.19000 -0.47	87.19	85.00	86.22	81,415
08 Sep 15	85.66000 +2.86	85.96	83.83	83.90	51,824
04 Sep 15	82.80000 -0.68	83.59	81.63	83.05	62,723
03 Sep 15	83.48000 +1.30	83.80	82.15	82.23	47,132
02 Sep 15	82.18000 +0.50	82.93	81.06	82.18	70,253
01 Sep 15	81.68000 -1.96	83.95	80.74	82.26	172,848
31 Aug 15	83.64000 +3.05	84.26	79.12	80.09	146,361
28 Aug 15	80.59000 +1.09	81.16	79.01	79.49	111,174
27 Aug 15	79.50000 +4.12	79.72	76.19	76.98	147,000
26 Aug 15	75.38000 +0.76	76.29	73.90	75.64	86,894
25 Aug 15	74.62000 +2.61	75.50	72.90	74.15	115,968
24 Aug 15	72.01000 -2.69	74.10	70.84	72.12	137,143
21 Aug 15	74.70000 -3.31	77.65	74.66	77.57	87,894
20 Aug 15	78.01000 -1.07	78.59	77.08	78.01	69,948
19 Aug 15	79.08000 -2.18	81.12	78.83	81.12	110,298
18 Aug 15	81.26000 -0.46	82.06	80.55	82.06	60,514
17 Aug 15	81.72000 -0.73	82.67	81.60	82.25	45,686
14 Aug 15	82.45000 +1.15	83.17	80.85	81.10	77,640
13 Aug 15	81.30000 -0.20	82.63	81.25	81.53	54,139
12 Aug 15	81.50000 -1.20	82.75	80.75	82.75	44,298
11 Aug 15	82.70000 -0.95	83.30	82.36	82.77	58,777
10 Aug 15	83.65000 +0.08	83.77	82.64	83.51	58,341
07 Aug 15	83.57000 +1.64	83.88	81.30	81.62	65,372
06 Aug 15	81.93000 +0.42	82.32	81.09	81.85	86,189
05 Aug 15	81.51000 +0.83	81.74	80.32	80.87	78,710
04 Aug 15	80.68000 +1.19	81.45	79.15	79.53	99,826
03 Aug 15	79.49000 +0.61	79.56	78.67	78.82	57,945
31 Jul 15	78.88000 +1.57	79.31	77.67	78.13	114,444
30 Jul 15	77.31000 +0.00	77.40	75.35	77.08	108,991
29 Jul 15	77.31000 -0.65	78.13	76.65	78.01	110,086
28 Jul 15	77.96000 +0.60	78.63	77.58	78.08	50,749
27 Jul 15	77.36000 +0.81	77.80	76.27	76.58	97,476
24 Jul 15	76.55000 -1.73	78.30	75.40	77.79	77,111
23 Jul 15	78.28000 +1.81	78.92	76.80	76.92	95,870
22 Jul 15	76.47000 -2.15	78.41	75.95	78.41	91,182
21 Jul 15	78.62000 +1.79	79.09	76.94	76.94	48,700
20 Jul 15	76.83000 -0.47	77.31	76.55	77.24	29,874
17 Jul 15	77.30000 +1.30	77.30	75.55	76.22	53,136
16 Jul 15	76.00000 +2.71	76.42	73.35	73.35	50,399
15 Jul 15	73.29000 -1.02	74.99	72.95	74.42	72,676
14 Jul 15	74.31000 +0.26	74.90	74.12	74.43	42,130
13 Jul 15	74.05000 +0.46	74.55	73.28	73.82	66,873
10 Jul 15	73.59000 -0.57	75.49	73.40	75.49	41,496
09 Jul 15	74.16000 +1.11	74.95	73.53	73.53	48,134
08 Jul 15	73.05000 +0.94	73.15	71.00	71.22	58,937
07 Jul 15	72.11000 +0.79	72.31	70.06	70.81	77,196
06 Jul 15	71.32000 -0.69	71.55	70.06	71.19	47,495
02 Jul 15	72.01000 +2.25	72.55	70.03	70.03	59,991
01 Jul 15	69.76000 +1.27	70.14	68.26	68.58	89,968
30 Jun 15	68.49000 -0.37	69.20	68.25	68.93	86,540
29 Jun 15	68.86000 -1.08	70.11	68.61	69.13	49,842
26 Jun 15	69.94000 +0.19	70.15	69.41	69.71	38,772
25 Jun 15	69.75000 -0.37	70.35	69.52	69.75	72,009
24 Jun 15	70.12000 +0.01	70.20	69.25	69.79	62,718
23 Jun 15	70.11000 -0.42	70.79	69.46	70.79	54,248
22 Jun 15	70.53000 +0.73	70.87	69.55	69.95	52,756
19 Jun 15	69.80000 +0.02	70.25	69.55	69.93	66,011
18 Jun 15	69.78000 -0.53	70.58	69.60	70.31	50,868
17 Jun 15	70.31000 -0.73	72.40	69.57	70.99	137,847
16 Jun 15	71.04000 +0.91	71.05	69.80	70.23	58,253
15 Jun 15	70.13000 -0.70	70.90	69.58	70.06	85,094
12 Jun 15	70.83000 -0.44	70.95	70.03	70.38	75,721
11 Jun 15	71.27000 +1.80	71.46	69.38	69.59	85,591
10 Jun 15	69.47000 -0.14	70.37	68.51	70.21	84,681
09 Jun 15	69.61000 -0.15	71.27	69.00	69.98	71,149
08 Jun 15	69.76000 +0.66	70.00	69.35	69.41	48,924
05 Jun 15	69.10000 -1.16	70.25	68.99	69.95	45,005
04 Jun 15	70.26000 -1.16	71.21	70.20	71.08	48,802
03 Jun 15	71.42000 +0.87	72.47	70.49	70.80	55,392
02 Jun 15	70.55000 +0.13	71.46	70.26	70.26	56,955
01 Jun 15	70.42000 -0.78	71.38	69.95	71.38	63,740
29 May 15	71.20000 -1.15	72.52	70.89	71.98	57,457
28 May 15	72.35000 -0.38	72.51	71.46	72.42	78,843
27 May 15	72.73000 +0.61	73.28	71.63	73.28	33,284
26 May 15	72.12000 -0.07	72.35	71.40	71.78	33,956
22 May 15	72.19000 -0.23	73.10	71.42	71.89	62,770
21 May 15	72.42000 +0.41	72.65	71.30	71.80	94,355
20 May 15	72.01000 +0.38	72.60	71.55	71.82	36,720
19 May 15	71.63000 -1.15	72.72	71.26	72.72	41,681
18 May 15	72.78000 -1.27	73.76	71.89	73.60	48,619
15 May 15	74.05000 +0.78	74.25	72.74	73.08	52,994
14 May 15	73.27000 -1.06	74.30	73.00	73.23	81,408
13 May 15	74.33000 +0.78	74.35	73.40	73.73	65,390
12 May 15	73.55000 +0.84	73.89	72.30	72.83	45,829
11 May 15	72.71000 -0.31	74.70	72.41	72.76	54,824
08 May 15	73.02000 +1.43	73.37	72.26	72.38	52,319
07 May 15	71.59000 -1.97	73.52	71.32	73.33	60,462
06 May 15	73.56000 -0.53	74.41	73.12	74.41	44,818
05 May 15	74.09000 +1.69	74.76	72.49	72.49	55,232
04 May 15	72.40000 +1.29	72.58	70.63	70.66	73,885
01 May 15	71.11000 +0.06	71.46	70.65	71.27	35,832
30 Apr 15	71.05000 -2.41	73.38	71.00	73.03	66,996
29 Apr 15	73.46000 -0.20	73.98	73.15	73.26	63,461
28 Apr 15	73.66000 -0.92	74.97	73.52	74.88	77,585
27 Apr 15	74.58000 +0.51	76.64	73.80	74.53	79,224
24 Apr 15	74.07000 +4.50	74.37	69.47	69.91	112,283
23 Apr 15	69.57000 +2.37	70.11	67.01	67.38	47,085
22 Apr 15	67.20000 -0.31	67.75	66.58	67.30	56,099
21 Apr 15	67.51000 +1.90	67.78	65.62	66.00	50,861
20 Apr 15	65.61000 +0.43	65.86	64.75	65.44	38,880
17 Apr 15	65.18000 -0.98	65.63	65.00	65.39	22,216
16 Apr 15	66.16000 +0.29	66.35	65.25	65.87	26,306
15 Apr 15	65.87000 +0.07	66.08	65.33	65.87	71,036
14 Apr 15	65.80000 +0.15	66.18	65.71	65.97	26,453
13 Apr 15	65.65000 -0.71	66.50	65.51	65.96	55,394
10 Apr 15	66.36000 -0.36	66.76	66.30	66.76	31,706
09 Apr 15	66.72000 -0.46	67.11	66.16	67.08	47,891
08 Apr 15	67.18000 -0.03	67.65	66.70	67.39	53,080
07 Apr 15	67.21000 +0.26	67.21	66.60	66.76	37,820
06 Apr 15	66.95000 -0.04	67.65	66.73	66.73	38,257
02 Apr 15	66.99000 +0.51	67.83	66.44	66.66	23,749
01 Apr 15	66.48000 +0.94	66.90	65.67	65.67	42,312
31 Mar 15	65.54000 -0.73	66.40	65.35	66.07	107,828
30 Mar 15	66.27000 +0.30	66.42	65.80	66.12	62,572
27 Mar 15	65.97000 +0.60	66.10	64.90	65.21	69,616
26 Mar 15	65.37000 -1.00	65.96	64.61	65.77	32,305
25 Mar 15	66.37000 -0.39	66.92	65.25	66.55	52,233
24 Mar 15	66.76000 +1.20	67.14	65.60	65.68	40,356
23 Mar 15	65.56000 -0.05	66.31	65.35	65.95	38,792
20 Mar 15	65.61000 +1.35	65.98	64.23	64.48	60,844
19 Mar 15	64.26000 -1.33	65.45	63.88	65.22	78,415
18 Mar 15	65.59000 +1.88	66.10	62.84	63.37	107,342
17 Mar 15	63.71000 +0.95	63.89	62.22	62.22	53,810
16 Mar 15	62.76000 +0.22	63.29	62.58	62.64	50,075
13 Mar 15	62.54000 +0.04	62.80	62.19	62.45	52,853
12 Mar 15	62.50000 +0.35	63.46	61.88	63.46	52,848
11 Mar 15	62.15000 +1.82	62.36	59.82	59.85	67,130
10 Mar 15	60.33000 -1.29	61.28	60.02	61.16	55,311
09 Mar 15	61.62000 -0.60	62.64	61.18	62.33	45,612
06 Mar 15	62.22000 -1.47	63.25	62.14	63.25	67,100
05 Mar 15	63.69000 -2.38	65.98	63.04	65.98	73,926
04 Mar 15	66.07000 -0.17	66.60	64.93	65.89	64,787
03 Mar 15	66.24000 -0.22	67.22	65.60	66.35	88,879
02 Mar 15	66.46000 -1.24	67.73	66.17	67.64	36,086
27 Feb 15	67.70000 +0.26	67.90	67.01	67.61	56,613
26 Feb 15	67.44000 -0.02	67.84	66.75	67.84	35,464
25 Feb 15	67.46000 -0.18	67.80	67.28	67.49	40,200
24 Feb 15	67.64000 +2.10	67.65	65.28	65.28	53,882
23 Feb 15	65.54000 -0.22	65.58	65.00	65.49	35,109
20 Feb 15	65.76000 +0.50	66.30	65.00	65.00	27,367
19 Feb 15	65.26000 -0.06	65.95	64.95	65.00	28,378
18 Feb 15	65.32000 -1.98	67.59	65.11	66.69	46,051
17 Feb 15	67.30000 +0.36	67.57	66.51	66.51	24,528
13 Feb 15	66.94000 -0.28	67.80	66.36	67.52	28,930
12 Feb 15	67.22000 +2.12	67.90	65.50	65.55	38,285
11 Feb 15	65.10000 -2.80	67.84	65.00	67.64	57,607
10 Feb 15	67.90000 -1.13	69.23	67.63	69.23	39,650
09 Feb 15	69.03000 +0.62	69.67	68.44	68.44	35,744
06 Feb 15	68.41000 +0.14	68.51	67.54	67.97	38,515
05 Feb 15	68.27000 +0.87	69.23	67.35	67.70	59,194
04 Feb 15	67.40000 +1.10	67.93	66.13	66.13	45,934
03 Feb 15	66.30000 -0.14	68.20	65.50	66.55	70,530
02 Feb 15	66.44000 +0.03	67.28	65.32	66.52	47,267
30 Jan 15	66.41000 -1.55	67.64	66.05	67.64	81,443
29 Jan 15	67.96000 -0.71	68.97	66.95	68.47	46,047
28 Jan 15	68.67000 -0.94	70.28	67.70	70.00	40,956
27 Jan 15	69.61000 +0.66	70.18	68.39	68.42	38,747
26 Jan 15	68.95000 +0.92	69.12	67.70	68.34	39,825
23 Jan 15	68.03000 -1.29	69.19	67.92	69.11	37,812
22 Jan 15	69.32000 +1.71	70.30	67.88	67.88	66,959
21 Jan 15	67.61000 -0.76	68.54	66.79	68.44	52,718
20 Jan 15	68.37000 +1.51	69.39	66.98	67.04	79,920
16 Jan 15	66.86000 +2.06	66.88	64.44	64.66	42,608
15 Jan 15	64.80000 +1.29	64.95	63.65	63.86	77,846
14 Jan 15	63.51000 -1.44	64.55	63.21	64.24	38,517
13 Jan 15	64.95000 +0.77	65.37	64.06	64.63	82,601
12 Jan 15	64.18000 +0.00	64.23	63.44	63.95	53,104
09 Jan 15	64.18000 -0.42	65.26	64.18	64.52	110,678
08 Jan 15	64.60000 -0.12	65.09	64.39	64.98	48,451
07 Jan 15	64.72000 +0.47	64.75	63.97	64.29	76,944
06 Jan 15	64.25000 +1.80	64.70	62.60	62.60	119,391
05 Jan 15	62.45000 +0.82	62.70	61.40	61.40	66,061
02 Jan 15	61.63000 -1.57	63.44	61.17	63.29	62,178
31 Dec 14	63.20000 -1.04	64.25	62.65	64.10	74,010
30 Dec 14	64.24000 +0.65	64.52	63.67	63.67	45,008
29 Dec 14	63.59000 -0.96	64.95	63.33	64.45	29,333
26 Dec 14	64.55000 -0.26	64.82	64.10	64.82	12,964
24 Dec 14	64.81000 +0.69	64.84	63.96	63.96	10,129
23 Dec 14	64.12000 +1.53	64.24	62.64	63.00	28,336
22 Dec 14	62.59000 +0.04	63.46	62.48	62.50	31,655
19 Dec 14	62.55000 -0.85	64.11	62.44	63.60	55,114
18 Dec 14	63.40000 +1.70	64.32	61.69	62.01	67,115
17 Dec 14	61.70000 +0.82	63.41	59.58	60.79	191,039
16 Dec 14	60.88000 -0.29	61.80	60.08	60.74	90,215
15 Dec 14	61.17000 +0.50	61.91	60.33	60.82	82,870
12 Dec 14	60.67000 -1.62	61.87	60.34	61.64	65,962
11 Dec 14	62.29000 -0.72	63.18	61.05	62.82	88,404
10 Dec 14	63.01000 -1.12	64.00	62.67	64.00	194,736
09 Dec 14	64.13000 -0.32	64.78	64.01	64.01	80,429
08 Dec 14	64.45000 -0.16	64.86	64.06	64.31	68,706
05 Dec 14	64.61000 -1.34	66.24	64.29	66.15	85,063
04 Dec 14	65.95000 -0.60	66.45	64.99	66.33	65,761
03 Dec 14	66.55000 +0.58	66.71	64.12	66.06	111,239
02 Dec 14	65.97000 -1.83	67.95	65.69	67.95	150,063
01 Dec 14	67.80000 -0.75	68.37	67.65	68.37	80,942
28 Nov 14	68.55000 -0.86	69.41	68.16	69.41	40,482
26 Nov 14	69.41000 -0.30	70.05	69.25	69.91	49,655
25 Nov 14	69.71000 -0.99	71.10	69.37	70.95	120,648
24 Nov 14	70.70000 +0.66	71.80	69.82	70.04	127,130
21 Nov 14	70.04000 +0.77	70.50	69.55	70.04	37,595
20 Nov 14	69.27000 -0.45	70.25	68.70	69.54	75,075
19 Nov 14	69.72000 +1.72	70.47	67.85	67.85	56,136
18 Nov 14	68.00000 -0.77	69.45	67.56	69.03	102,626
17 Nov 14	68.77000 -0.49	70.35	68.33	68.95	35,426
14 Nov 14	69.26000 +0.67	70.38	68.39	68.44	76,653
13 Nov 14	68.59000 -0.97	69.38	67.80	69.38	68,881
12 Nov 14	69.56000 -1.11	70.55	69.30	70.32	53,283
11 Nov 14	70.67000 +0.53	70.77	69.90	70.30	85,892
10 Nov 14	70.14000 +0.17	71.13	69.83	70.56	40,932
07 Nov 14	69.97000 +0.13	70.70	69.35	69.88	58,676
06 Nov 14	69.84000 -0.76	70.56	69.22	70.34	84,197
05 Nov 14	70.60000 +0.22	71.01	69.59	70.06	56,136
04 Nov 14	70.38000 +1.34	70.50	68.94	69.02	91,130
03 Nov 14	69.04000 +0.89	69.25	67.80	68.28	70,290
31 Oct 14	68.15000 +0.15	68.35	67.71	67.71	124,223
30 Oct 14	68.00000 +1.04	68.32	66.91	66.91	71,397
29 Oct 14	66.96000 -2.29	69.97	66.19	69.58	131,076
28 Oct 14	69.25000 +0.21	69.84	69.00	69.13	84,394
27 Oct 14	69.04000 -1.18	69.76	68.42	69.76	67,226
24 Oct 14	70.22000 +0.75	70.35	69.16	69.64	49,123
23 Oct 14	69.47000 +1.27	70.18	68.51	68.99	81,465
22 Oct 14	68.20000 -1.02	69.54	68.19	69.16	65,807
21 Oct 14	69.22000 +0.77	69.52	68.09	68.92	77,909
20 Oct 14	68.45000 -0.05	69.46	67.43	67.97	121,865
17 Oct 14	68.50000 +2.40	69.37	66.24	66.48	153,261
16 Oct 14	66.10000 +1.03	66.90	64.40	65.01	74,591
15 Oct 14	65.07000 -1.67	66.08	64.22	65.84	102,459
14 Oct 14	66.74000 +1.01	66.96	65.55	65.88	98,352
13 Oct 14	65.73000 -0.09	66.46	65.57	65.85	63,637
10 Oct 14	65.82000 -2.66	68.32	65.80	68.22	70,773
09 Oct 14	68.48000 -0.41	70.44	68.46	69.00	91,175
08 Oct 14	68.89000 +0.88	69.43	67.73	68.19	134,424
07 Oct 14	68.01000 +0.00	68.40	67.68	67.79	42,311
06 Oct 14	68.01000 +0.53	68.27	67.72	68.27	69,015
03 Oct 14	67.48000 +0.49	68.23	66.90	67.39	95,412
02 Oct 14	66.99000 -0.49	67.95	66.72	67.44	42,134
01 Oct 14	67.48000 +0.04	67.67	67.06	67.06	74,247
30 Sep 14	67.44000 +0.45	67.85	66.95	67.04	132,536
29 Sep 14	66.99000 -0.37	67.27	66.43	66.88	74,843
26 Sep 14	67.36000 +0.21	67.65	67.00	67.27	59,161
25 Sep 14	67.15000 -0.16	67.49	66.89	66.89	79,203
24 Sep 14	67.31000 +0.79	67.55	66.35	66.79	95,267
23 Sep 14	66.52000 +0.00	67.34	66.08	66.24	67,889
22 Sep 14	66.52000 -0.05	67.05	65.90	66.27	65,736
19 Sep 14	66.57000 -0.76	69.45	66.45	67.37	143,800
18 Sep 14	67.33000 -3.24	70.61	66.90	70.54	107,500
17 Sep 14	70.57000 -2.63	73.53	69.90	73.48	89,800
16 Sep 14	73.20000 +0.94	73.20	72.01	72.10	25,100
15 Sep 14	72.26000 +1.59	72.31	69.90	70.80	49,100
12 Sep 14	70.67000 -0.47	71.24	70.52	70.87	76,500
11 Sep 14	71.14000 -0.54	71.99	70.98	71.41	96,000
10 Sep 14	71.68000 -0.37	72.75	71.57	71.98	66,500
09 Sep 14	72.05000 -1.21	73.41	71.76	73.16	86,100
08 Sep 14	73.26000 -1.15	74.52	73.11	74.52	51,800
05 Sep 14	74.41000 -0.72	77.43	74.06	75.27	58,900
04 Sep 14	75.13000 +2.63	75.62	72.89	72.91	115,900
03 Sep 14	72.50000 +0.95	72.97	71.52	72.01	74,900
02 Sep 14	71.55000 +1.84	72.17	69.94	70.27	60,300
29 Aug 14	69.71000 -0.88	71.37	69.18	70.88	98,000
28 Aug 14	70.59000 -0.33	71.40	70.12	70.93	36,000
27 Aug 14	70.92000 +0.28	71.12	70.19	70.94	31,600
26 Aug 14	70.64000 -0.12	71.14	70.38	70.96	39,100
25 Aug 14	70.76000 +0.00	71.12	70.37	71.09	38,800
22 Aug 14	70.76000 +0.31	71.00	69.96	69.96	57,700
21 Aug 14	70.45000 +0.36	70.58	69.64	70.28	34,900
20 Aug 14	70.09000 -0.96	70.76	69.80	70.76	36,600
19 Aug 14	71.05000 +0.20	71.25	70.49	71.00	49,700
18 Aug 14	70.85000 +0.55	71.17	70.41	70.79	55,300
15 Aug 14	70.30000 -0.07	70.88	69.88	70.76	41,300
14 Aug 14	70.37000 +0.69	71.05	70.08	70.09	60,300
13 Aug 14	69.68000 -0.82	70.67	69.57	70.64	106,300
12 Aug 14	70.50000 +1.79	70.78	68.54	68.79	79,700
11 Aug 14	68.71000 +1.38	69.57	67.55	67.55	101,500
08 Aug 14	67.33000 +0.57	67.84	67.12	67.12	37,300
07 Aug 14	66.76000 -1.07	68.18	66.43	68.03	69,400
06 Aug 14	67.83000 +1.32	68.16	65.12	66.53	50,500
05 Aug 14	66.51000 -0.79	67.80	66.15	67.44	49,200
04 Aug 14	67.30000 -0.31	67.80	66.71	67.60	66,900
01 Aug 14	67.61000 +0.29	67.73	66.38	67.66	47,200
31 Jul 14	67.32000 -1.67	68.60	66.60	68.60	90,400
30 Jul 14	68.99000 -0.38	69.38	67.58	69.38	40,100
29 Jul 14	69.37000 +0.14	70.20	69.10	69.66	57,000
28 Jul 14	69.23000 -0.74	70.58	68.70	70.34	65,500
25 Jul 14	69.97000 -1.26	71.13	69.87	70.94	62,400
24 Jul 14	71.23000 +0.43	71.30	70.56	70.73	50,100
23 Jul 14	70.80000 +0.22	71.58	70.35	70.43	72,300
22 Jul 14	70.58000 +0.09	71.20	70.30	70.71	26,800
21 Jul 14	70.49000 -0.48	71.10	70.32	70.74	46,300
18 Jul 14	70.97000 +2.21	71.41	68.76	69.13	91,200
17 Jul 14	68.76000 -0.19	69.35	68.33	68.52	54,300
16 Jul 14	68.95000 +0.31	69.55	68.30	68.73	52,700
15 Jul 14	68.64000 +0.61	68.69	67.55	68.25	38,200
14 Jul 14	68.03000 +0.95	68.07	67.07	67.07	20,600
11 Jul 14	67.08000 +1.00	67.94	65.81	66.18	34,100
10 Jul 14	66.08000 -1.55	67.30	65.53	67.25	54,700
09 Jul 14	67.63000 -1.01	68.86	67.23	68.45	46,000
08 Jul 14	68.64000 -0.13	69.44	68.09	68.87	107,400
07 Jul 14	68.77000 +0.21	68.90	68.15	68.15	65,100
03 Jul 14	68.56000 +0.64	68.70	67.87	67.94	43,900
02 Jul 14	67.92000 +0.43	68.08	66.41	67.04	42,000
01 Jul 14	67.49000 -0.13	68.19	67.03	67.95	55,500
30 Jun 14	67.62000 +1.87	68.09	65.66	65.77	55,400
27 Jun 14	65.75000 -1.28	68.38	65.57	67.16	58,300
26 Jun 14	67.03000 -1.99	69.20	66.58	69.20	51,500
25 Jun 14	69.02000 +0.94	69.15	67.88	68.11	60,600
24 Jun 14	68.08000 -0.34	68.73	67.64	68.58	38,700
23 Jun 14	68.42000 -0.32	68.56	67.83	67.83	33,100
20 Jun 14	68.74000 +0.29	69.10	68.35	68.75	56,000
19 Jun 14	68.45000 +0.29	68.84	68.02	68.39	27,400
18 Jun 14	68.16000 +0.56	68.79	67.37	67.79	34,200
17 Jun 14	67.60000 +0.70	68.91	66.31	66.68	43,900
16 Jun 14	66.90000 +1.70	67.30	64.76	64.98	42,300
13 Jun 14	65.20000 -0.50	66.87	64.88	65.60	32,500
12 Jun 14	65.70000 +0.24	65.80	64.96	65.64	30,800
11 Jun 14	65.46000 +0.28	65.64	65.11	65.11	38,700
10 Jun 14	65.18000 +0.26	65.40	64.51	64.88	51,900
09 Jun 14	64.92000 -1.31	68.22	64.77	66.21	28,700
06 Jun 14	66.23000 +2.15	66.61	64.00	64.12	62,200
05 Jun 14	64.08000 +1.24	64.10	62.99	62.99	59,400
04 Jun 14	62.84000 +0.30	63.05	62.00	62.57	51,600
03 Jun 14	62.54000 -0.05	62.72	61.78	62.57	18,600
02 Jun 14	62.59000 +0.63	62.80	61.88	61.88	21,700
30 May 14	61.96000 +0.23	62.31	60.96	61.98	90,100
29 May 14	61.73000 -0.63	63.07	61.32	62.92	79,000
28 May 14	62.36000 +0.20	63.05	62.17	62.42	53,400
27 May 14	62.16000 -1.94	63.45	62.15	62.19	46,900
23 May 14	64.10000 +0.67	64.27	63.42	63.70	30,200
22 May 14	63.43000 +0.55	64.01	62.95	63.05	27,900
21 May 14	62.88000 +0.15	63.29	62.48	63.13	15,300
20 May 14	62.73000 -1.73	64.59	62.38	64.55	39,700
19 May 14	64.46000 +2.08	64.99	62.41	62.41	46,200
16 May 14	62.38000 +1.20	62.44	61.47	61.47	62,100
15 May 14	61.18000 -0.58	62.08	60.60	61.78	33,300
14 May 14	61.76000 +0.18	62.33	61.15	61.68	42,800
13 May 14	61.58000 +0.57	61.94	61.08	61.24	17,500
12 May 14	61.01000 +0.16	61.75	60.25	60.77	24,400
09 May 14	60.85000 -0.26	61.47	60.79	61.12	22,900
08 May 14	61.11000 -2.74	62.04	60.78	62.00	60,300
07 May 14	63.85000 +1.10	63.87	62.91	63.08	45,000
06 May 14	62.75000 +1.14	63.10	60.28	61.61	68,400
05 May 14	61.61000 +0.15	61.90	60.55	61.04	92,300
02 May 14	61.46000 +1.72	61.70	60.01	60.01	37,400
01 May 14	59.74000 -0.56	60.90	59.64	60.49	25,600
30 Apr 14	60.30000 +0.17	60.50	59.64	60.18	94,900
29 Apr 14	60.13000 +0.45	61.05	59.76	59.76	63,200
28 Apr 14	59.68000 -0.67	60.60	59.38	60.60	49,000
25 Apr 14	60.35000 +0.14	61.00	60.08	60.08	71,300
24 Apr 14	60.21000 +0.12	61.00	59.71	60.32	42,400
23 Apr 14	60.09000 +0.54	60.55	59.14	59.53	47,100
22 Apr 14	59.55000 +0.66	59.75	58.30	59.09	65,800
21 Apr 14	58.89000 +0.24	59.29	58.63	58.66	40,800
17 Apr 14	58.65000 -0.57	59.31	58.28	59.31	13,200
16 Apr 14	59.22000 +1.45	59.58	57.85	58.20	51,200
15 Apr 14	57.77000 -0.74	58.49	57.24	58.49	41,200
14 Apr 14	58.51000 +0.37	58.80	57.65	58.35	30,000
11 Apr 14	58.14000 +0.23	58.35	57.45	57.74	35,100
10 Apr 14	57.91000 +0.40	58.67	57.35	57.61	63,100
09 Apr 14	57.51000 -0.61	58.39	57.08	58.39	45,700
08 Apr 14	58.12000 -0.22	58.70	57.80	58.48	53,400
07 Apr 14	58.34000 -0.34	58.64	58.11	58.44	20,000
04 Apr 14	58.68000 +0.06	59.18	57.95	59.08	54,500
03 Apr 14	58.62000 -0.39	59.33	58.19	58.90	109,900
02 Apr 14	59.01000 +0.69	59.09	58.04	58.32	118,900
01 Apr 14	58.32000 -0.17	58.54	58.04	58.14	61,600
31 Mar 14	58.49000 -0.02	59.86	58.17	58.60	112,800
28 Mar 14	58.51000 +1.14	58.75	57.06	57.06	43,100
27 Mar 14	57.37000 +0.27	57.84	56.91	57.18	139,400
26 Mar 14	57.10000 +0.86	57.26	56.00	56.20	121,600
25 Mar 14	56.24000 +0.49	56.39	55.64	56.09	153,200
24 Mar 14	55.75000 +0.41	56.14	55.09	55.38	87,900
21 Mar 14	55.34000 +1.74	55.34	53.57	53.60	118,000
20 Mar 14	53.60000 +0.20	54.23	53.00	53.21	61,900
19 Mar 14	53.40000 -0.21	54.45	53.26	53.77	89,700
18 Mar 14	53.61000 -0.59	54.33	53.50	53.79	109,300
17 Mar 14	54.20000 +0.98	54.39	53.56	53.58	34,000
14 Mar 14	53.22000 +1.39	53.42	51.84	51.84	49,700
13 Mar 14	51.83000 +0.02	53.15	51.52	52.09	92,600
12 Mar 14	51.81000 -0.93	53.30	51.66	52.55	158,300
11 Mar 14	52.74000 -0.48	53.35	52.43	53.20	35,800
10 Mar 14	53.22000 +0.42	53.33	52.01	52.81	79,200
07 Mar 14	52.80000 -0.38	54.05	52.46	53.41	43,100
06 Mar 14	53.18000 -1.72	55.29	53.00	55.29	92,100
05 Mar 14	54.90000 +0.25	55.34	54.28	55.00	110,300
04 Mar 14	54.65000 +1.09	54.99	53.65	54.27	96,500
03 Mar 14	53.56000 -0.05	53.89	52.76	53.63	46,200
28 Feb 14	53.61000 -0.07	54.39	53.46	53.87	41,300
27 Feb 14	53.68000 +1.32	54.13	52.56	52.77	63,900
26 Feb 14	52.36000 -0.49	53.76	52.11	53.21	58,400
25 Feb 14	52.85000 -0.17	53.85	52.35	53.18	47,700
24 Feb 14	53.02000 +0.42	53.61	52.80	52.83	41,200
21 Feb 14	52.60000 +0.14	53.44	52.60	52.73	53,600
20 Feb 14	52.46000 +0.08	52.84	52.21	52.50	21,600
19 Feb 14	52.38000 -1.01	54.56	52.38	53.20	38,500
18 Feb 14	53.39000 -0.17	54.08	52.91	53.86	28,200
14 Feb 14	53.56000 +1.68	54.28	51.75	51.95	23,400
13 Feb 14	51.88000 -0.13	52.02	51.52	51.75	38,000
12 Feb 14	52.01000 -1.13	53.29	51.65	53.26	71,600
11 Feb 14	53.14000 +0.60	53.79	52.69	52.69	95,800
10 Feb 14	52.54000 -0.40	53.06	52.15	53.06	26,300
07 Feb 14	52.94000 -0.23	53.58	52.07	53.54	46,900
06 Feb 14	53.17000 -0.65	54.92	53.00	54.43	39,300
05 Feb 14	53.82000 -0.22	54.59	53.69	53.97	45,400
04 Feb 14	54.04000 +0.47	54.60	53.70	54.17	51,100
03 Feb 14	53.57000 -0.62	55.16	52.97	54.26	24,900
31 Jan 14	54.19000 +0.31	54.51	53.41	53.41	32,600
30 Jan 14	53.88000 +0.44	54.21	53.09	53.85	36,100
29 Jan 14	53.44000 +0.52	53.68	52.30	52.30	30,500
28 Jan 14	52.92000 -0.22	53.57	52.67	53.33	46,300
27 Jan 14	53.14000 +0.08	53.52	52.31	53.18	32,900
24 Jan 14	53.06000 +0.13	53.19	51.91	52.46	31,200
23 Jan 14	52.93000 -0.54	53.54	52.25	53.42	51,900
22 Jan 14	53.47000 +0.16	53.55	52.52	52.52	24,600
21 Jan 14	53.31000 +0.19	53.89	52.08	53.14	17,000
17 Jan 14	53.12000 -0.51	54.64	52.66	53.63	78,900
16 Jan 14	53.63000 -1.38	55.02	53.39	54.54	45,000
15 Jan 14	55.01000 -0.47	56.34	54.66	55.22	46,300
14 Jan 14	55.48000 +1.13	55.65	54.37	54.49	64,800
13 Jan 14	54.35000 +0.13	54.99	53.35	54.20	89,200
10 Jan 14	54.22000 +1.76	54.43	52.69	52.69	58,700
09 Jan 14	52.46000 +0.48	52.88	51.26	52.25	43,200
08 Jan 14	51.98000 +1.55	52.03	50.21	50.53	57,000
07 Jan 14	50.43000 +1.78	50.95	48.47	48.85	123,500
06 Jan 14	48.65000 -1.91	50.83	48.15	50.71	49,000
03 Jan 14	50.56000 -1.09	52.39	49.85	51.93	38,900
02 Jan 14	51.65000 -1.57	52.83	51.65	52.73	15,000
31 Dec 13	53.22000 +0.62	53.50	52.51	52.98	13,900
30 Dec 13	52.60000 -0.12	52.95	52.01	52.80	26,200
27 Dec 13	52.72000 +0.24	53.07	52.21	52.22	16,300
26 Dec 13	52.48000 +0.04	52.48	51.85	52.23	73,900
24 Dec 13	52.44000 +0.03	53.02	51.74	52.71	6,300
23 Dec 13	52.41000 -0.20	52.90	52.10	52.90	18,300
20 Dec 13	52.61000 -0.58	53.39	52.21	53.17	46,200
19 Dec 13	53.19000 +0.10	53.29	52.47	52.47	22,000
18 Dec 13	53.09000 +0.31	53.75	51.70	52.82	41,100
17 Dec 13	52.78000 -0.67	53.60	52.44	53.60	61,400
16 Dec 13	53.45000 +0.20	53.77	52.65	53.72	52,100
13 Dec 13	53.25000 -0.24	53.80	52.87	53.74	36,800
12 Dec 13	53.49000 +0.39	54.87	52.56	53.09	34,000
11 Dec 13	53.10000 -0.09	53.65	52.72	53.07	46,000
10 Dec 13	53.19000 -1.15	54.48	52.70	54.25	26,000
09 Dec 13	54.34000 -0.23	55.80	53.96	54.68	26,700
06 Dec 13	54.57000 +0.81	55.10	54.12	54.12	24,200
05 Dec 13	53.76000 +1.61	53.94	52.40	52.43	79,900
04 Dec 13	52.15000 +0.94	52.49	50.22	50.74	32,600
03 Dec 13	51.21000 +0.90	51.48	49.59	50.25	24,900
02 Dec 13	50.31000 -1.83	52.13	50.15	52.09	45,600
29 Nov 13	52.14000 +1.74	52.69	50.78	51.01	36,400
27 Nov 13	50.40000 +0.24	50.87	49.76	49.87	41,600
26 Nov 13	50.16000 +0.01	50.61	49.52	50.61	35,800
25 Nov 13	50.15000 -0.46	52.08	49.48	50.60	51,400
22 Nov 13	50.61000 +1.87	51.33	46.61	49.17	113,900
21 Nov 13	48.74000 -0.68	49.70	48.32	48.94	33,600
20 Nov 13	49.42000 -0.90	51.01	48.45	50.63	45,700
19 Nov 13	50.32000 -0.41	51.39	50.24	50.88	33,400
18 Nov 13	50.73000 -0.17	51.18	49.51	51.18	23,100
15 Nov 13	50.90000 +0.42	51.61	50.64	50.64	27,700
14 Nov 13	50.48000 +0.13	51.05	49.90	50.54	32,200
13 Nov 13	50.35000 +0.86	50.96	49.14	49.25	66,900
12 Nov 13	49.49000 -0.02	50.77	48.90	49.54	59,900
11 Nov 13	49.51000 -0.30	50.65	49.48	50.03	43,000
08 Nov 13	49.81000 -1.10	50.68	49.34	50.68	29,400
07 Nov 13	50.91000 -0.47	52.07	50.70	51.58	27,500
06 Nov 13	51.38000 +0.29	51.87	50.84	51.45	33,500
05 Nov 13	51.09000 -1.31	51.90	50.20	51.82	61,600
04 Nov 13	52.40000 -0.14	53.28	52.31	52.78	29,900
01 Nov 13	52.54000 +0.55	52.72	51.75	51.99	37,100
31 Oct 13	51.99000 -0.44	52.47	51.30	52.43	63,300
30 Oct 13	52.43000 -0.26	52.68	51.59	52.68	44,200
29 Oct 13	52.69000 -1.00	53.85	52.41	53.68	56,200
28 Oct 13	53.69000 -0.38	54.62	53.01	54.08	27,300
25 Oct 13	54.07000 +0.55	54.33	52.40	53.30	33,500
24 Oct 13	53.52000 -0.02	53.59	53.00	53.34	114,200
23 Oct 13	53.54000 -0.29	54.07	53.03	53.79	113,400
22 Oct 13	53.83000 +0.53	54.40	53.48	53.65	41,000
21 Oct 13	53.30000 -0.15	53.82	52.75	53.03	33,300
18 Oct 13	53.45000 -0.11	53.89	52.95	53.89	67,400
17 Oct 13	53.56000 +0.05	53.95	53.20	53.91	19,300
16 Oct 13	53.51000 -0.09	54.25	52.72	53.94	21,000
15 Oct 13	53.60000 -0.69	54.20	53.48	54.20	64,000
14 Oct 13	54.29000 +0.20	54.39	53.32	53.40	54,400
11 Oct 13	54.09000 +0.85	55.12	52.43	53.07	46,000
10 Oct 13	53.24000 +0.80	53.50	52.51	52.87	64,500
09 Oct 13	52.44000 +0.11	52.61	52.02	52.19	37,000
08 Oct 13	52.33000 -0.46	52.95	52.01	52.95	43,100
07 Oct 13	52.79000 -0.04	52.79	52.22	52.30	43,500
04 Oct 13	52.83000 +0.46	52.94	51.85	52.49	29,200
03 Oct 13	52.37000 +0.07	52.52	51.74	52.27	33,400
02 Oct 13	52.30000 -0.75	52.72	51.43	52.72	34,100
01 Oct 13	53.05000 +1.90	53.13	50.00	51.25	60,500
30 Sep 13	51.15000 -0.56	51.51	50.60	51.40	51,200
27 Sep 13	51.71000 +0.00	52.21	51.46	51.49	47,700
26 Sep 13	51.71000 -0.39	52.84	51.49	52.49	33,600
25 Sep 13	52.10000 +0.67	52.28	50.90	51.39	54,900
24 Sep 13	51.43000 -0.75	52.20	51.40	52.20	33,000
23 Sep 13	52.18000 +0.22	52.49	51.81	52.00	26,600
20 Sep 13	51.96000 -1.90	53.84	51.60	53.79	39,000
19 Sep 13	53.86000 -0.27	54.41	53.18	54.41	41,800
18 Sep 13	54.13000 +1.43	54.29	52.08	52.89	115,000
17 Sep 13	52.70000 -0.05	53.00	52.37	52.95	61,900
16 Sep 13	52.75000 +0.50	53.33	52.56	52.92	16,500
13 Sep 13	52.25000 +0.46	53.30	51.89	52.06	199,300
12 Sep 13	51.79000 -0.48	52.30	51.71	52.10	39,300
11 Sep 13	52.27000 +0.26	52.51	51.58	52.17	69,000
10 Sep 13	52.01000 -0.29	53.09	50.75	52.89	97,500
09 Sep 13	52.30000 +0.02	52.46	52.05	52.46	61,300
06 Sep 13	52.28000 +1.20	52.40	51.19	51.60	85,100
05 Sep 13	51.08000 -0.04	51.17	50.74	51.17	62,900
04 Sep 13	51.12000 +0.90	51.40	50.30	50.40	62,900
03 Sep 13	50.22000 +0.18	50.91	49.50	50.32	50,200
30 Aug 13	50.04000 +1.48	50.20	48.30	48.88	85,000
29 Aug 13	48.56000 -0.63	49.15	48.33	49.11	61,800
28 Aug 13	49.19000 -1.57	50.59	48.76	50.54	62,800
27 Aug 13	50.76000 -0.01	51.23	49.15	50.07	84,600
26 Aug 13	50.77000 -0.95	51.98	50.39	51.98	40,600
23 Aug 13	51.72000 -0.71	53.00	51.38	52.67	43,100
22 Aug 13	52.43000 -0.28	53.05	51.55	52.72	86,400
21 Aug 13	52.71000 -0.26	53.30	51.48	52.61	64,000
20 Aug 13	52.97000 +0.33	53.30	52.27	52.59	81,100
19 Aug 13	52.64000 -0.96	53.44	52.31	53.44	40,500
16 Aug 13	53.60000 -1.45	55.10	53.45	55.10	68,700
15 Aug 13	55.05000 -2.28	56.95	54.72	56.95	81,100
14 Aug 13	57.33000 +0.71	58.90	56.58	56.81	43,600
13 Aug 13	56.62000 +0.65	56.80	54.63	55.95	49,800
12 Aug 13	55.97000 -0.47	56.90	55.92	56.30	41,200
09 Aug 13	56.44000 -0.19	57.07	56.32	56.42	77,200
08 Aug 13	56.63000 +0.38	57.17	55.87	56.39	96,400
07 Aug 13	56.25000 +0.38	56.47	55.52	55.68	57,900
06 Aug 13	55.87000 +0.00	57.41	55.82	56.28	53,200
05 Aug 13	55.87000 -0.86	57.44	55.73	56.77	70,200
02 Aug 13	56.73000 +2.25	57.70	54.11	54.73	72,800
01 Aug 13	54.48000 +2.25	54.96	51.80	52.32	94,700
31 Jul 13	52.23000 +1.37	52.50	50.27	50.42	87,200
30 Jul 13	50.86000 -0.18	51.30	50.38	51.08	45,700
29 Jul 13	51.04000 -0.38	51.52	50.80	51.45	36,800
26 Jul 13	51.42000 +0.58	52.55	50.59	50.64	55,700
25 Jul 13	50.84000 +1.03	51.20	49.82	49.82	66,400
24 Jul 13	49.81000 -0.62	50.45	49.47	50.45	59,000
23 Jul 13	50.43000 +0.70	50.71	49.98	49.98	32,500
22 Jul 13	49.73000 -0.76	50.94	49.15	50.90	39,900
19 Jul 13	50.49000 -1.14	51.59	50.12	51.58	30,800
18 Jul 13	51.63000 -0.95	52.99	51.25	52.53	45,000
17 Jul 13	52.58000 +1.42	52.79	51.58	51.73	38,300
16 Jul 13	51.16000 +0.16	52.22	50.41	51.31	36,200
15 Jul 13	51.00000 -0.16	51.50	50.52	51.24	48,400
12 Jul 13	51.16000 +0.67	51.28	49.84	50.41	54,800
11 Jul 13	50.49000 +1.11	51.30	49.80	50.62	32,800
10 Jul 13	49.38000 -0.42	50.18	49.30	50.05	44,700
09 Jul 13	49.80000 +0.05	50.85	49.25	50.39	52,000
08 Jul 13	49.75000 +1.18	50.70	48.59	48.59	73,500
05 Jul 13	48.57000 -1.58	50.49	48.01	50.18	64,800
03 Jul 13	50.15000 +0.02	50.84	49.69	50.08	46,000
02 Jul 13	50.13000 +0.05	50.85	49.72	50.13	53,300
01 Jul 13	50.08000 -0.75	51.38	49.89	50.88	63,900
28 Jun 13	50.83000 +2.80	50.88	47.95	47.95	107,300
27 Jun 13	48.03000 -0.30	50.30	47.51	49.21	171,200
26 Jun 13	48.33000 +2.43	48.47	46.04	46.04	109,000
25 Jun 13	45.90000 +3.34	46.45	42.46	42.79	107,500
24 Jun 13	42.56000 -1.04	43.34	41.45	43.27	142,100
21 Jun 13	43.60000 +1.05	44.29	41.83	42.60	119,500
20 Jun 13	42.55000 -1.52	43.91	41.92	43.19	118,400
19 Jun 13	44.07000 -1.80	45.96	43.81	45.58	94,200
18 Jun 13	45.87000 -0.12	46.20	45.46	46.11	65,600
17 Jun 13	45.99000 -0.38	47.37	45.62	46.35	90,700
14 Jun 13	46.37000 -1.01	47.73	46.19	47.73	81,200
13 Jun 13	47.38000 -0.49	48.00	47.05	47.75	74,100
12 Jun 13	47.87000 -1.98	50.47	47.43	50.24	61,000
11 Jun 13	49.85000 -1.32	51.19	49.55	50.54	50,600
10 Jun 13	51.17000 +0.82	51.46	49.31	50.71	35,300
07 Jun 13	50.35000 -0.89	52.99	50.08	51.52	43,300
06 Jun 13	51.24000 +0.62	51.39	49.78	50.43	33,500
05 Jun 13	50.62000 -1.90	52.76	50.41	52.50	51,800
04 Jun 13	52.52000 +0.31	52.84	51.47	52.45	47,200
03 Jun 13	52.21000 -0.36	52.84	50.93	52.84	62,700
31 May 13	52.57000 +0.29	53.12	51.80	52.03	61,200
30 May 13	52.28000 -0.53	52.95	52.21	52.79	28,200
29 May 13	52.81000 -0.27	53.21	52.53	52.90	30,500
28 May 13	53.08000 -0.39	54.02	52.98	53.53	31,300
24 May 13	53.47000 -0.42	54.30	53.19	54.02	31,500
23 May 13	53.89000 +1.57	54.08	51.80	52.00	25,600
22 May 13	52.32000 -1.73	55.16	51.80	54.24	76,800
21 May 13	54.05000 +0.57	54.91	53.35	53.58	47,200
20 May 13	53.48000 -1.09	54.88	52.67	54.67	67,400
17 May 13	54.57000 -0.34	55.04	54.52	54.92	24,200
16 May 13	54.91000 -0.45	55.44	54.91	55.39	39,000
15 May 13	55.36000 -0.76	56.30	55.11	55.98	40,600
14 May 13	56.12000 +0.03	56.50	55.75	56.18	53,900
13 May 13	56.09000 -0.25	56.70	55.80	56.18	29,000
10 May 13	56.34000 -0.36	56.85	56.16	56.85	21,000
09 May 13	56.70000 -0.86	58.60	56.56	57.70	66,200
08 May 13	57.56000 +0.35	57.86	57.20	57.31	323,100
07 May 13	57.21000 +0.25	57.84	56.90	56.98	50,700
06 May 13	56.96000 +0.38	57.62	56.27	56.42	32,500
03 May 13	56.58000 -0.77	58.84	56.55	58.84	36,700
02 May 13	57.35000 +1.30	59.92	57.00	57.00	90,600
01 May 13	56.05000 -1.83	57.90	55.91	57.90	33,700
30 Apr 13	57.88000 +1.69	58.08	56.23	56.35	109,400
29 Apr 13	56.19000 +1.11	56.47	54.84	54.90	56,000
26 Apr 13	55.08000 +0.13	55.42	54.62	54.69	30,100
25 Apr 13	54.95000 -2.42	56.44	54.73	56.24	16,000
24 Apr 13	57.37000 -0.63	58.10	56.82	58.02	91,400
23 Apr 13	58.00000 +0.39	58.45	57.61	57.61	49,000
22 Apr 13	57.61000 +0.99	58.04	56.60	56.75	101,900
19 Apr 13	56.62000 -0.48	57.71	56.30	57.06	114,800
18 Apr 13	57.10000 -1.09	58.57	56.20	58.57	138,800
17 Apr 13	58.19000 -2.69	60.82	57.75	60.43	110,400
16 Apr 13	60.88000 -1.63	63.14	60.64	62.80	167,100
15 Apr 13	62.51000 -1.20	63.90	62.40	63.90	58,700
12 Apr 13	63.71000 -0.84	64.53	63.46	64.06	83,400
11 Apr 13	64.55000 +0.24	64.65	64.04	64.04	38,700
10 Apr 13	64.31000 +0.09	64.63	64.15	64.39	45,100
09 Apr 13	64.22000 +0.20	64.60	63.87	64.41	136,500
08 Apr 13	64.02000 -1.93	66.19	63.16	66.11	64,300
05 Apr 13	65.95000 +1.92	65.95	63.11	63.43	180,000
04 Apr 13	64.03000 +0.86	64.15	62.76	63.31	129,100
03 Apr 13	63.17000 +0.80	63.55	62.34	62.35	113,000
02 Apr 13	62.37000 +1.62	62.74	60.75	61.19	81,300
01 Apr 13	60.75000 +2.14	60.97	58.33	58.33	62,400
28 Mar 13	58.61000 -0.30	59.09	58.49	58.77	40,800
27 Mar 13	58.91000 -0.22	59.30	58.50	58.94	53,600
26 Mar 13	59.13000 +3.30	59.50	55.93	55.93	83,100
25 Mar 13	55.83000 +0.01	56.34	55.24	55.79	91,100
22 Mar 13	55.82000 +0.15	56.55	55.63	55.63	62,400
21 Mar 13	55.67000 -0.07	56.28	55.26	55.63	52,000
20 Mar 13	55.74000 +1.22	55.91	54.59	54.59	85,800
19 Mar 13	54.52000 -0.37	55.50	54.22	55.10	59,800
18 Mar 13	54.89000 +0.13	55.09	54.26	54.47	93,000
15 Mar 13	54.76000 -2.84	57.51	54.62	57.17	75,600
14 Mar 13	57.60000 -1.86	59.73	57.21	59.73	66,000
13 Mar 13	59.46000 -0.91	60.92	59.22	60.68	46,600
12 Mar 13	60.37000 -0.70	61.51	60.37	61.42	31,400
11 Mar 13	61.07000 -0.61	61.71	60.68	61.13	70,600
08 Mar 13	61.68000 +0.62	62.05	60.94	61.28	45,400
07 Mar 13	61.06000 +0.20	61.21	60.50	60.50	13,400
06 Mar 13	60.86000 -0.56	61.50	60.38	61.50	21,400
05 Mar 13	61.42000 +0.24	61.74	61.08	61.73	84,000
04 Mar 13	61.18000 -0.51	61.79	61.18	61.60	70,400
01 Mar 13	61.69000 -0.26	61.90	61.32	61.61	52,100
28 Feb 13	61.95000 +0.01	62.06	61.12	62.05	45,900
27 Feb 13	61.94000 +0.72	62.09	60.85	61.30	52,100
26 Feb 13	61.22000 -0.82	62.19	61.02	62.19	21,700
25 Feb 13	62.04000 -0.74	63.10	62.04	63.10	22,600
22 Feb 13	62.78000 +0.27	62.85	62.29	62.61	15,000
21 Feb 13	62.51000 -0.23	62.65	62.10	62.50	20,600
20 Feb 13	62.74000 -0.37	63.31	62.70	63.15	26,000
19 Feb 13	63.11000 +0.15	63.69	62.61	63.34	18,700
15 Feb 13	62.96000 +0.61	64.09	62.51	62.51	44,700
14 Feb 13	62.35000 -0.06	62.58	61.75	62.53	18,700
13 Feb 13	62.41000 +1.19	62.70	60.90	61.22	29,600
12 Feb 13	61.22000 +0.62	61.28	60.08	60.48	39,500
11 Feb 13	60.60000 -1.26	61.98	60.30	61.98	44,600
08 Feb 13	61.86000 -1.40	64.16	61.49	63.54	32,400
07 Feb 13	63.26000 -0.02	63.83	62.96	63.40	40,500
06 Feb 13	63.28000 +0.78	63.49	62.50	62.50	22,000
05 Feb 13	62.50000 +0.39	63.24	62.15	62.15	30,200
04 Feb 13	62.11000 -0.66	63.00	62.11	62.99	10,600
01 Feb 13	62.77000 +0.53	63.48	62.23	62.59	36,800
31 Jan 13	62.24000 +0.59	62.39	60.90	61.24	36,800
30 Jan 13	61.65000 +0.09	62.23	59.96	62.23	35,600
29 Jan 13	61.56000 -0.42	62.28	61.45	62.03	30,700
28 Jan 13	61.98000 -0.19	62.33	61.69	62.20	29,800
25 Jan 13	62.17000 -0.04	62.30	61.13	61.95	33,400
24 Jan 13	62.21000 +0.76	62.54	61.65	61.77	17,100
23 Jan 13	61.45000 -1.11	62.14	61.26	62.11	36,600
22 Jan 13	62.56000 +1.20	62.58	61.55	61.71	28,000
18 Jan 13	61.36000 +0.26	62.06	60.83	61.07	65,300
17 Jan 13	61.10000 -0.88	62.18	61.10	62.18	34,300
16 Jan 13	61.98000 +2.68	62.15	59.18	59.28	43,400
15 Jan 13	59.30000 -0.93	60.51	58.68	60.51	66,800
14 Jan 13	60.23000 +0.75	60.85	59.65	59.82	30,600
11 Jan 13	59.48000 -0.17	59.90	58.39	59.70	101,000
10 Jan 13	59.65000 +1.53	60.46	58.14	58.45	72,800
09 Jan 13	58.12000 +1.37	58.30	56.93	57.02	96,600
08 Jan 13	56.75000 -0.55	57.48	56.69	57.30	28,700
07 Jan 13	57.30000 -1.25	59.16	57.08	58.89	84,300
04 Jan 13	58.55000 -0.82	59.63	58.51	59.63	59,000
03 Jan 13	59.37000 -1.08	61.46	58.88	60.81	144,900
02 Jan 13	60.45000 +3.28	60.45	57.92	57.92	47,100
31 Dec 12	57.17000 +0.94	57.43	56.30	56.48	14,400
28 Dec 12	56.23000 -0.07	56.52	55.90	56.26	17,900
27 Dec 12	56.30000 +0.14	57.19	55.96	55.96	27,800
26 Dec 12	56.16000 -0.77	57.49	56.00	57.15	45,900
24 Dec 12	56.93000 +0.45	57.42	56.65	57.00	15,800
21 Dec 12	56.48000 +0.35	57.03	55.87	56.00	70,600
20 Dec 12	56.13000 +0.05	56.63	56.00	56.40	38,000
19 Dec 12	56.08000 +0.01	56.48	56.00	56.01	36,600
18 Dec 12	56.07000 -0.12	57.02	55.80	56.33	50,500
17 Dec 12	56.19000 +2.02	56.23	54.30	54.30	67,400
14 Dec 12	54.17000 +1.44	54.45	52.48	52.48	30,000
13 Dec 12	52.73000 -0.26	53.35	52.50	53.00	30,100
12 Dec 12	52.99000 +0.09	53.18	52.91	53.17	15,800
11 Dec 12	52.90000 +0.50	53.18	52.30	52.40	43,400
10 Dec 12	52.40000 -0.52	53.21	52.31	52.95	30,300
07 Dec 12	52.92000 +0.46	53.18	52.72	52.92	33,000
06 Dec 12	52.46000 +0.48	52.79	51.58	51.58	31,795
05 Dec 12	51.98000 +0.04	52.72	51.68	52.03	35,363
04 Dec 12	51.94000 +0.42	52.36	50.78	51.35	21,900
03 Dec 12	51.52000 +0.50	52.10	50.89	51.20	149,800
30 Nov 12	51.02000 +0.09	52.14	50.49	50.66	50,900
29 Nov 12	50.93000 -0.14	51.40	50.05	51.13	18,100
28 Nov 12	51.07000 +0.79	51.27	49.79	49.85	42,700
27 Nov 12	50.28000 +1.00	51.24	49.22	49.48	33,400
26 Nov 12	49.28000 -1.10	50.88	48.94	49.98	95,600
23 Nov 12	50.38000 -0.92	51.57	49.64	51.35	27,100
21 Nov 12	51.30000 +0.74	51.60	50.06	50.53	29,700
20 Nov 12	50.56000 +1.61	50.85	48.78	48.78	97,700
19 Nov 12	48.95000 +0.11	49.03	48.57	49.03	29,000
16 Nov 12	48.84000 +1.41	48.95	47.13	47.69	18,000
15 Nov 12	47.43000 +0.06	47.93	46.76	47.73	9,700
14 Nov 12	47.37000 -1.01	48.48	47.02	48.21	18,200
13 Nov 12	48.38000 +0.54	48.89	47.44	47.45	46,900
12 Nov 12	47.84000 -1.11	48.76	47.39	48.76	19,300
09 Nov 12	48.95000 +0.15	48.96	47.99	48.47	33,100
08 Nov 12	48.80000 +0.05	49.38	46.89	49.03	61,000
07 Nov 12	48.75000 -0.63	49.30	47.70	49.10	18,700
06 Nov 12	49.38000 +1.44	49.74	47.76	48.21	54,200
05 Nov 12	47.94000 +0.76	48.11	46.90	46.90	28,200
02 Nov 12	47.18000 -0.37	47.78	46.97	47.76	8,600
01 Nov 12	47.55000 -0.07	48.14	47.33	47.65	25,200
31 Oct 12	47.62000 +0.66	48.26	46.49	46.80	44,600
26 Oct 12	46.96000 +0.13	47.03	46.58	46.80	12,200
25 Oct 12	46.83000 +0.40	46.96	46.18	46.54	32,100
24 Oct 12	46.43000 -0.31	46.87	46.30	46.87	14,000
23 Oct 12	46.74000 +0.24	46.96	46.06	46.33	25,300
22 Oct 12	46.50000 -0.55	47.17	46.14	46.91	42,900
19 Oct 12	47.05000 -0.28	47.06	46.11	46.45	45,800
18 Oct 12	47.33000 -0.85	48.19	47.15	47.95	60,000
17 Oct 12	48.18000 +1.59	48.45	46.73	46.76	110,000
16 Oct 12	46.59000 +1.14	47.00	45.45	45.45	66,900
15 Oct 12	45.45000 +2.22	45.77	43.17	43.17	47,400
12 Oct 12	43.23000 -0.23	43.50	42.97	43.36	45,200
11 Oct 12	43.46000 -0.18	43.89	43.29	43.87	24,500
10 Oct 12	43.64000 +0.27	44.40	43.41	43.52	29,500
09 Oct 12	43.37000 -0.28	43.84	42.55	43.43	435,000
08 Oct 12	43.65000 +1.09	44.44	42.23	42.43	110,400
05 Oct 12	42.56000 +0.32	43.10	42.32	42.32	121,900
04 Oct 12	42.24000 +0.36	44.01	41.81	41.91	94,700
03 Oct 12	41.88000 -1.46	43.00	41.77	42.72	142,800
02 Oct 12	43.34000 -0.39	43.90	43.27	43.82	43,800
01 Oct 12	43.73000 +0.43	44.08	43.54	43.55	16,400
28 Sep 12	43.30000 +0.96	43.62	41.54	42.22	210,800
27 Sep 12	42.34000 +0.25	42.79	41.81	42.44	32,400
26 Sep 12	42.09000 +1.06	42.49	41.00	41.32	110,600
25 Sep 12	41.03000 +0.49	41.45	40.55	40.85	62,100
24 Sep 12	40.54000 +0.84	40.65	39.48	39.48	154,700
21 Sep 12	39.70000 -1.15	41.09	39.47	41.09	467,900
20 Sep 12	40.85000 -1.32	42.49	40.81	41.99	67,800
19 Sep 12	42.17000 +2.16	42.32	40.50	40.51	92,700
18 Sep 12	40.01000 -1.28	41.13	40.01	41.04	71,900
17 Sep 12	41.29000 +0.15	41.33	40.80	41.09	28,700
14 Sep 12	41.14000 +0.43	41.34	40.48	40.48	30,900
13 Sep 12	40.71000 +0.65	40.80	39.93	39.96	38,900
12 Sep 12	40.06000 -0.33	40.46	39.50	40.45	293,900
11 Sep 12	40.39000 -0.70	41.35	40.26	41.08	61,400
10 Sep 12	41.09000 -0.44	41.56	40.45	41.56	37,300
07 Sep 12	41.53000 +1.36	41.65	40.26	40.31	33,900
06 Sep 12	40.17000 -0.19	41.09	40.06	40.43	34,100
05 Sep 12	40.36000 -0.23	40.72	39.95	40.40	29,200
04 Sep 12	40.59000 +0.52	40.85	39.70	40.02	32,100
31 Aug 12	40.07000 +0.99	40.47	38.94	38.94	63,500
30 Aug 12	39.08000 -0.17	39.45	39.02	39.25	28,200
29 Aug 12	39.25000 -0.28	39.45	39.11	39.37	24,000
28 Aug 12	39.53000 +0.07	39.65	39.31	39.31	29,200
27 Aug 12	39.46000 -0.36	39.95	39.45	39.73	6,900
24 Aug 12	39.82000 -0.17	39.97	39.30	39.90	15,600
23 Aug 12	39.99000 +0.28	40.12	39.46	39.71	44,400
22 Aug 12	39.71000 +0.12	39.85	39.13	39.34	14,800
21 Aug 12	39.59000 +0.24	39.97	39.25	39.63	35,900
20 Aug 12	39.35000 +0.47	39.50	38.23	38.78	26,000
17 Aug 12	38.88000 +0.34	39.36	38.06	38.44	35,000
16 Aug 12	38.54000 -0.92	41.91	37.75	39.42	58,000
15 Aug 12	39.46000 +0.43	39.46	38.47	38.79	7,400
14 Aug 12	39.03000 +0.44	39.49	38.65	38.65	12,500
13 Aug 12	38.59000 -1.00	39.34	38.45	39.34	15,600
10 Aug 12	39.59000 +0.19	39.63	38.93	39.19	14,800
09 Aug 12	39.40000 +0.18	39.57	38.97	38.97	7,400
08 Aug 12	39.22000 -0.03	39.42	38.72	39.25	34,700
07 Aug 12	39.25000 -0.13	39.79	39.10	39.39	24,700
06 Aug 12	39.38000 -0.26	39.78	39.36	39.68	21,300
03 Aug 12	39.64000 +0.88	39.69	39.06	39.06	20,700
02 Aug 12	38.76000 -0.12	38.85	38.44	38.58	12,000
01 Aug 12	38.88000 -0.48	39.49	38.86	39.49	14,500
31 Jul 12	39.36000 -0.07	39.71	39.02	39.63	41,000
30 Jul 12	39.43000 -0.17	40.33	39.39	39.39	22,000
27 Jul 12	39.60000 +0.92	40.09	38.93	38.93	53,200
26 Jul 12	38.68000 +0.71	38.85	38.29	38.29	14,200
25 Jul 12	37.97000 +0.21	38.03	37.82	37.86	15,200
24 Jul 12	37.76000 -0.50	38.24	37.58	38.24	38,200
23 Jul 12	38.26000 -1.34	39.04	38.19	38.98	40,300
20 Jul 12	39.60000 +0.41	39.85	38.77	38.77	45,000
19 Jul 12	39.19000 -0.24	39.51	38.98	39.36	44,100
18 Jul 12	39.43000 +0.03	40.22	38.81	39.23	33,000
17 Jul 12	39.40000 +0.09	40.08	38.95	39.33	20,200
16 Jul 12	39.31000 +0.32	39.37	38.10	38.80	17,100
13 Jul 12	38.99000 +0.79	39.02	38.16	38.16	11,900
12 Jul 12	38.20000 -0.84	38.75	37.53	38.69	46,200
11 Jul 12	39.04000 +0.42	39.28	38.51	38.63	28,100
10 Jul 12	38.62000 -0.29	39.37	38.47	38.84	13,300
09 Jul 12	38.91000 +0.02	39.01	38.53	38.83	10,800
06 Jul 12	38.89000 -0.27	39.12	38.46	38.85	17,100
05 Jul 12	39.16000 -0.48	39.56	38.83	39.33	20,300
03 Jul 12	39.64000 +1.00	39.74	34.87	38.58	17,100
02 Jul 12	38.64000 -0.82	39.10	38.15	38.94	24,400
29 Jun 12	39.46000 +0.77	39.72	38.28	39.08	49,300
28 Jun 12	38.69000 +0.29	38.89	38.20	38.40	47,600
27 Jun 12	38.40000 +1.54	38.76	36.91	37.11	38,300
26 Jun 12	36.86000 +0.59	37.57	36.27	36.27	40,100
25 Jun 12	36.27000 -0.46	36.43	36.15	36.17	31,300
22 Jun 12	36.73000 +0.72	36.75	36.08	36.12	51,100
21 Jun 12	36.01000 -0.61	36.91	36.00	36.87	31,900
20 Jun 12	36.62000 +0.09	36.86	36.25	36.43	27,700
19 Jun 12	36.53000 +0.74	36.73	35.51	35.86	28,000
18 Jun 12	35.79000 +1.37	35.84	34.16	34.50	79,600
15 Jun 12	34.42000 -0.34	35.23	34.15	34.69	61,400
14 Jun 12	34.76000 -0.48	37.01	34.46	35.22	49,700
13 Jun 12	35.24000 -0.21	35.72	35.10	35.53	31,500
12 Jun 12	35.45000 +0.25	35.69	35.03	35.08	24,100
11 Jun 12	35.20000 -0.93	36.53	35.00	36.53	26,700
08 Jun 12	36.13000 +0.40	36.28	35.78	35.84	36,700
07 Jun 12	35.73000 -0.14	36.53	35.73	36.07	29,400
06 Jun 12	35.87000 +0.34	35.96	35.56	35.68	26,900
05 Jun 12	35.53000 +0.06	35.68	35.20	35.35	28,400
04 Jun 12	35.47000 +0.17	35.71	35.20	35.24	67,600
01 Jun 12	35.30000 -0.26	35.37	34.62	35.11	77,700
31 May 12	35.56000 -0.17	36.00	34.13	34.64	92,400
30 May 12	35.73000 -0.43	36.09	35.51	35.77	48,500
29 May 12	36.16000 +0.83	36.18	35.53	35.53	57,600
25 May 12	35.33000 +0.16	35.99	34.70	35.36	376,300
24 May 12	35.17000 +0.33	35.30	34.81	35.06	55,500
23 May 12	34.84000 -0.32	35.15	34.35	34.93	42,000
22 May 12	35.16000 +0.01	35.33	34.92	35.08	25,400
21 May 12	35.15000 +0.50	35.26	34.73	34.85	29,700
18 May 12	34.65000 -0.05	34.85	34.60	34.85	40,300
17 May 12	34.70000 -0.26	34.95	34.67	34.93	36,900
16 May 12	34.96000 -1.09	36.03	34.16	36.03	162,300
15 May 12	36.05000 -0.76	36.65	35.92	36.59	33,000
14 May 12	36.81000 +0.12	37.14	36.45	36.49	24,600
11 May 12	36.69000 -0.26	37.36	36.64	36.75	29,000
10 May 12	36.95000 +0.26	37.36	36.83	36.84	17,000
09 May 12	36.69000 -1.03	37.33	36.59	37.20	44,000
08 May 12	37.72000 +0.16	38.28	37.34	37.54	66,200
07 May 12	37.56000 -0.27	38.39	37.52	37.68	73,000
04 May 12	37.83000 -0.33	38.14	37.30	38.03	68,600
03 May 12	38.16000 -0.46	38.75	38.04	38.54	61,000
02 May 12	38.62000 -0.46	39.04	38.36	38.83	73,000
01 May 12	39.08000 +0.37	39.30	38.72	38.72	20,600
30 Apr 12	38.71000 -1.20	39.77	35.68	35.68	62,000
27 Apr 12	39.91000 +0.79	40.41	38.89	39.11	129,300
26 Apr 12	39.12000 +0.17	39.22	38.84	39.02	20,200
25 Apr 12	38.95000 +0.49	39.23	38.58	38.78	29,300
24 Apr 12	38.46000 +0.23	38.63	37.87	38.29	48,800
23 Apr 12	38.23000 +0.01	38.35	37.24	37.89	68,300
20 Apr 12	38.22000 +0.05	38.84	38.10	38.51	53,400
19 Apr 12	38.17000 -0.25	39.04	38.13	38.27	50,800
18 Apr 12	38.42000 -0.06	38.57	38.23	38.44	29,900
17 Apr 12	38.48000 +1.07	38.85	37.39	37.62	39,600
16 Apr 12	37.41000 +0.41	37.85	37.23	37.59	28,700
13 Apr 12	37.00000 -0.66	37.63	36.84	37.46	47,100
12 Apr 12	37.66000 +0.57	37.73	36.93	36.93	26,000
11 Apr 12	37.09000 +0.29	37.27	36.59	36.88	21,600
10 Apr 12	36.80000 -0.55	37.63	36.60	37.15	45,700
09 Apr 12	37.35000 -0.15	37.52	37.25	37.35	38,000
05 Apr 12	37.50000 -0.16	37.69	37.38	37.38	34,700
04 Apr 12	37.66000 -0.19	37.75	37.53	37.54	42,800
03 Apr 12	37.85000 +0.64	37.94	37.25	37.25	52,600
02 Apr 12	37.21000 +0.83	37.40	36.13	36.45	120,000
30 Mar 12	36.38000 -1.51	38.06	36.35	38.06	308,500
29 Mar 12	37.89000 -1.37	39.24	37.02	39.24	139,600
28 Mar 12	39.26000 -0.27	39.42	38.78	39.42	16,100
27 Mar 12	39.53000 -0.03	40.00	39.23	39.45	39,400
26 Mar 12	39.56000 +0.73	39.63	38.28	38.89	50,600
23 Mar 12	38.83000 +0.29	38.89	37.72	38.58	36,800
22 Mar 12	38.54000 +0.21	38.60	38.31	38.31	29,600
21 Mar 12	38.33000 -0.40	38.65	38.19	38.65	27,400
20 Mar 12	38.73000 +0.00	39.11	38.43	38.66	38,800
19 Mar 12	38.73000 +0.02	38.95	38.60	38.68	20,200
16 Mar 12	38.71000 -0.47	39.19	38.48	39.19	29,100
15 Mar 12	39.18000 +0.64	39.48	38.45	38.54	40,800
14 Mar 12	38.54000 +0.26	38.83	38.13	38.13	28,700
13 Mar 12	38.28000 +0.47	38.31	37.55	37.89	20,100
12 Mar 12	37.81000 -0.32	38.04	37.68	38.03	11,400
09 Mar 12	38.13000 +0.43	38.26	37.75	37.75	32,700
08 Mar 12	37.70000 +0.51	38.08	37.31	37.41	38,900
07 Mar 12	37.19000 +0.33	37.38	36.77	36.95	34,000
06 Mar 12	36.86000 -0.89	37.42	36.77	37.42	47,200
05 Mar 12	37.75000 -0.09	37.94	37.52	37.88	30,400
02 Mar 12	37.84000 -0.12	38.48	37.74	37.93	59,100
01 Mar 12	37.96000 +0.58	38.18	37.41	37.48	54,000
29 Feb 12	37.38000 -0.23	38.05	37.15	37.75	29,900
28 Feb 12	37.61000 -0.70	38.17	37.46	38.00	19,400
27 Feb 12	38.31000 +0.30	38.41	37.75	37.75	13,300
24 Feb 12	38.01000 -0.12	38.23	37.72	38.08	13,600
23 Feb 12	38.13000 +0.24	38.17	37.38	37.85	61,500
22 Feb 12	37.89000 +0.43	38.03	37.34	37.34	29,200
21 Feb 12	37.46000 -0.14	38.04	37.43	37.47	21,400
17 Feb 12	37.60000 -0.24	38.18	37.51	37.89	34,000
16 Feb 12	37.84000 +0.04	37.94	37.52	37.70	5,900
15 Feb 12	37.80000 +0.29	38.10	37.40	37.51	14,200
14 Feb 12	37.51000 -0.16	37.63	37.11	37.61	46,300
13 Feb 12	37.67000 -0.26	38.14	37.51	38.14	47,100
10 Feb 12	37.93000 +0.02	38.40	37.18	37.49	56,700
09 Feb 12	37.91000 +0.32	38.05	37.05	37.75	31,100
08 Feb 12	37.59000 -0.40	38.12	37.53	38.11	36,700
07 Feb 12	37.99000 +0.12	38.47	37.78	38.23	43,500
06 Feb 12	37.87000 -0.53	38.25	37.04	38.25	36,900
03 Feb 12	38.40000 +0.25	39.00	38.29	38.36	26,700
02 Feb 12	38.15000 +0.08	38.71	37.96	38.03	52,800
01 Feb 12	38.07000 +0.60	38.35	37.51	37.62	37,800
31 Jan 12	37.47000 +0.36	37.87	36.60	37.09	50,100
30 Jan 12	37.11000 -0.22	37.22	36.80	37.17	20,300
27 Jan 12	37.33000 -0.24	37.65	37.10	37.39	20,200
26 Jan 12	37.57000 +0.62	37.61	37.10	37.10	32,700
25 Jan 12	36.95000 +0.53	36.98	35.33	36.31	370,400
24 Jan 12	36.42000 -0.29	36.95	36.34	36.61	16,400
23 Jan 12	36.71000 +0.06	36.87	36.61	36.61	13,300
20 Jan 12	36.65000 +0.23	36.72	36.00	36.17	28,300
19 Jan 12	36.42000 +0.21	36.47	35.76	36.11	34,700
18 Jan 12	36.21000 +0.89	36.36	35.18	35.18	65,200
17 Jan 12	35.32000 +0.81	35.47	34.69	34.72	20,500
13 Jan 12	34.51000 -0.39	34.97	34.34	34.69	17,500
12 Jan 12	34.90000 +0.39	35.00	34.51	34.51	26,100
11 Jan 12	34.51000 -0.63	34.93	34.49	34.93	70,400
10 Jan 12	35.14000 +0.36	35.32	34.95	35.00	60,900
09 Jan 12	34.78000 +0.06	35.00	34.10	34.78	20,500
06 Jan 12	34.72000 +0.01	34.98	34.48	34.68	13,100
05 Jan 12	34.71000 +0.23	34.73	34.13	34.32	22,300
04 Jan 12	34.48000 +0.14	34.51	34.17	34.32	24,200
03 Jan 12	34.34000 +0.58	34.84	33.92	34.30	40,700
30 Dec 11	33.76000 -0.23	34.04	33.65	33.94	20,400
29 Dec 11	33.99000 +0.34	34.14	33.56	33.56	13,300
28 Dec 11	33.65000 -0.45	34.18	33.51	34.18	19,400
27 Dec 11	34.10000 -0.26	34.29	33.99	34.28	30,900
23 Dec 11	34.36000 +0.10	34.43	34.11	34.23	18,000
22 Dec 11	34.26000 +0.04	34.33	34.07	34.18	16,900
21 Dec 11	34.22000 +0.34	34.23	33.35	33.83	19,400
20 Dec 11	33.88000 +0.23	34.46	33.80	34.28	62,500
19 Dec 11	33.65000 -0.01	34.19	33.15	33.83	35,100
16 Dec 11	33.66000 -0.22	34.03	33.24	33.88	42,700
15 Dec 11	33.88000 +0.14	34.19	33.51	34.19	27,000
14 Dec 11	33.74000 -0.09	34.01	33.43	33.65	22,400
13 Dec 11	33.83000 -0.78	35.00	33.53	34.45	46,900
12 Dec 11	34.61000 -0.66	34.80	34.38	34.73	35,300
09 Dec 11	35.27000 +0.45	35.36	34.79	34.81	24,300
08 Dec 11	34.82000 -0.23	35.00	34.39	34.83	24,100
07 Dec 11	35.05000 -0.08	35.24	34.94	35.02	24,700
06 Dec 11	35.13000 +0.40	35.28	34.73	34.75	15,500
05 Dec 11	34.73000 +0.16	34.93	34.32	34.82	33,500
02 Dec 11	34.57000 +0.18	34.93	34.49	34.49	26,900
01 Dec 11	34.39000 -0.17	34.89	34.30	34.49	211,900
30 Nov 11	34.56000 +1.05	34.70	32.94	32.94	46,500
29 Nov 11	33.51000 +0.15	33.77	33.27	33.36	42,100
28 Nov 11	33.36000 +1.18	33.60	32.62	32.81	39,500
25 Nov 11	32.18000 -0.39	32.94	32.05	32.37	58,800
23 Nov 11	32.57000 -0.85	32.83	32.41	32.74	15,600
22 Nov 11	33.42000 +0.02	33.63	33.01	33.37	39,800
21 Nov 11	33.40000 -0.73	33.81	33.01	33.81	30,600
18 Nov 11	34.13000 +0.27	34.20	33.87	33.94	41,900
17 Nov 11	33.86000 -0.58	34.54	33.68	34.46	80,200
16 Nov 11	34.44000 -0.31	35.09	34.38	34.57	46,000
15 Nov 11	34.75000 +0.29	34.91	34.29	34.37	37,000
14 Nov 11	34.46000 -0.22	34.96	34.40	34.69	412,800
11 Nov 11	34.68000 +0.36	36.00	34.34	34.49	209,200
10 Nov 11	34.32000 +0.10	34.78	34.20	34.51	76,800
09 Nov 11	34.22000 -0.81	34.82	33.75	34.11	43,300
08 Nov 11	35.03000 +0.17	35.15	34.47	34.91	68,300
07 Nov 11	34.86000 +0.18	34.92	34.46	34.59	41,800
04 Nov 11	34.68000 -0.29	34.99	34.63	34.82	77,600
03 Nov 11	34.97000 +0.69	35.13	34.45	34.59	131,000
02 Nov 11	34.28000 +0.23	34.89	34.02	34.50	49,500
01 Nov 11	34.05000 -0.61	34.50	33.68	33.86	48,400
31 Oct 11	34.66000 -1.00	35.60	34.65	35.25	53,500
28 Oct 11	35.66000 +0.08	35.78	35.41	35.50	141,200
27 Oct 11	35.58000 +0.69	35.75	35.30	35.48	394,600
26 Oct 11	34.89000 +0.16	35.15	34.42	35.15	54,100
25 Oct 11	34.73000 -0.27	34.98	34.62	34.84	106,500
24 Oct 11	35.00000 +0.70	35.03	34.21	34.34	95,200
21 Oct 11	34.30000 +0.00	34.71	34.18	34.71	71,300
20 Oct 11	34.30000 -0.43	34.72	33.80	34.72	26,800
19 Oct 11	34.73000 -0.25	35.30	34.49	34.91	35,400
18 Oct 11	34.98000 +0.29	35.17	34.53	34.53	56,400
17 Oct 11	34.69000 -0.74	35.73	34.50	35.26	45,600
14 Oct 11	35.43000 +0.55	35.57	34.95	35.39	137,300
13 Oct 11	34.88000 +0.07	35.21	34.42	34.62	56,400
12 Oct 11	34.81000 +0.59	35.24	34.44	34.52	30,100
11 Oct 11	34.22000 -0.27	34.81	33.85	34.28	26,200
10 Oct 11	34.49000 +1.02	34.66	33.68	33.91	46,600
07 Oct 11	33.47000 -0.32	34.74	33.25	33.99	33,200
06 Oct 11	33.79000 +1.15	33.89	32.52	32.63	50,000
05 Oct 11	32.64000 +0.28	32.92	32.07	32.53	82,200
04 Oct 11	32.36000 -0.12	32.40	31.53	32.30	173,200
03 Oct 11	32.48000 -0.73	33.36	31.71	32.96	161,500
30 Sep 11	33.21000 -0.92	33.95	33.19	33.67	69,100
29 Sep 11	34.13000 -0.24	34.95	33.96	34.84	34,600
28 Sep 11	34.37000 -0.29	34.99	34.18	34.72	40,800
27 Sep 11	34.66000 -0.09	35.74	34.46	35.19	413,300
26 Sep 11	34.75000 +0.22	34.88	34.14	34.72	39,700
23 Sep 11	34.53000 +0.73	34.57	33.57	33.69	35,600
22 Sep 11	33.80000 -1.20	34.53	33.46	34.53	81,600
21 Sep 11	35.00000 -0.66	35.87	34.89	35.62	62,600
20 Sep 11	35.66000 -0.87	36.60	35.38	36.60	44,700
19 Sep 11	36.53000 -0.60	37.06	36.05	36.45	18,500
16 Sep 11	37.13000 +0.14	37.67	36.97	37.10	32,400
15 Sep 11	36.99000 +0.46	38.35	36.79	36.89	34,700
14 Sep 11	36.53000 -0.22	36.91	36.23	36.79	40,400
13 Sep 11	36.75000 +0.06	37.07	36.18	36.62	32,900
12 Sep 11	36.69000 -0.28	36.81	36.15	36.49	46,100
09 Sep 11	36.97000 -0.71	37.53	36.63	37.19	27,500
08 Sep 11	37.68000 -0.31	37.97	37.36	37.36	30,600
07 Sep 11	37.99000 +0.72	37.99	37.41	37.70	28,000
06 Sep 11	37.27000 -0.69	37.61	36.75	37.52	70,200
02 Sep 11	37.96000 -0.68	39.11	37.82	38.22	68,500
01 Sep 11	38.64000 +0.35	39.32	38.06	38.23	63,200
31 Aug 11	38.29000 -0.38	39.09	38.05	38.92	206,900
30 Aug 11	38.67000 +0.05	38.95	38.16	38.33	42,500
29 Aug 11	38.62000 +1.42	38.63	37.08	37.68	34,100
26 Aug 11	37.20000 -0.64	37.81	36.76	37.71	55,500
25 Aug 11	37.84000 -0.44	38.65	37.59	38.28	37,900
24 Aug 11	38.28000 +1.14	38.42	37.04	37.04	42,800
23 Aug 11	37.14000 +0.17	37.24	36.83	37.15	129,900
22 Aug 11	36.97000 -0.48	38.77	36.50	38.58	113,700
19 Aug 11	37.45000 -1.04	38.48	37.10	38.03	94,200
18 Aug 11	38.49000 -1.19	39.19	37.66	39.19	81,200
17 Aug 11	39.68000 +0.80	39.68	38.49	39.02	51,000
16 Aug 11	38.88000 -0.40	39.15	38.46	38.89	173,600
15 Aug 11	39.28000 +0.74	39.37	38.92	38.96	61,200
12 Aug 11	38.54000 +0.59	39.14	38.13	38.33	171,600
11 Aug 11	37.95000 +0.66	38.33	36.57	37.44	253,700
10 Aug 11	37.29000 -1.43	39.41	37.22	38.26	84,700
09 Aug 11	38.72000 +1.55	38.79	36.80	37.39	152,200
08 Aug 11	37.17000 -2.26	38.97	35.88	38.97	228,500
05 Aug 11	39.43000 +0.53	39.88	38.19	39.19	123,900
04 Aug 11	38.90000 -1.47	40.05	38.90	39.93	121,900
03 Aug 11	40.37000 +0.02	40.44	38.28	40.26	104,200
02 Aug 11	40.35000 -0.59	40.92	38.96	40.61	59,300
01 Aug 11	40.94000 +0.00	41.10	40.40	41.10	71,500
29 Jul 11	40.94000 +0.29	41.11	40.17	40.25	51,800
28 Jul 11	40.65000 -0.06	41.34	40.50	40.71	62,600
27 Jul 11	40.71000 -0.37	40.98	40.18	40.18	76,900
26 Jul 11	41.08000 +0.29	41.23	40.17	40.73	84,700
25 Jul 11	40.79000 -0.07	41.31	40.29	40.51	66,900
22 Jul 11	40.86000 +0.28	41.00	40.25	40.44	55,900
21 Jul 11	40.58000 +0.63	40.64	39.50	39.96	57,000
20 Jul 11	39.95000 -0.25	40.16	39.44	40.03	66,200
19 Jul 11	40.20000 +0.10	40.38	39.90	40.34	88,300
18 Jul 11	40.10000 -0.30	40.47	39.90	40.25	123,500
15 Jul 11	40.40000 +0.35	40.44	39.89	40.07	92,600
14 Jul 11	40.05000 -0.09	40.31	39.91	40.31	176,300
13 Jul 11	40.14000 +0.17	40.35	39.72	40.00	337,900
12 Jul 11	39.97000 -0.25	40.26	39.62	40.16	243,300
11 Jul 11	40.22000 -0.18	40.27	39.82	40.04	54,700
08 Jul 11	40.40000 -0.38	40.80	40.07	40.52	187,100
07 Jul 11	40.78000 +0.10	41.03	40.68	40.95	460,800
06 Jul 11	40.68000 -0.29	41.19	40.58	41.02	128,400
05 Jul 11	40.97000 +0.04	41.26	40.80	40.84	148,400
01 Jul 11	40.93000 -0.03	41.25	40.56	40.90	127,600
30 Jun 11	40.96000 +0.09	41.18	40.79	40.89	142,100
29 Jun 11	40.87000 +0.24	41.11	40.37	40.77	43,800
28 Jun 11	40.63000 -0.06	41.00	40.53	41.00	120,900
27 Jun 11	40.69000 -0.01	40.86	40.52	40.59	61,700
24 Jun 11	40.70000 +0.01	40.86	40.50	40.68	58,900
23 Jun 11	40.69000 -0.54	41.20	40.57	40.75	113,700
22 Jun 11	41.23000 -0.15	41.60	41.13	41.13	89,400
21 Jun 11	41.38000 +0.26	41.51	41.13	41.30	118,800
20 Jun 11	41.12000 +0.24	41.14	40.63	40.83	137,700
17 Jun 11	40.88000 +0.48	41.17	40.32	40.55	197,900
16 Jun 11	40.40000 -0.35	40.62	40.23	40.60	74,900
15 Jun 11	40.75000 -0.88	41.34	40.38	41.34	91,300
14 Jun 11	41.63000 +1.72	41.90	40.49	40.70	146,500
13 Jun 11	39.91000 +0.48	40.13	39.52	39.52	34,400
10 Jun 11	39.43000 -0.76	40.30	39.20	40.28	38,600
09 Jun 11	40.19000 -0.29	40.89	39.77	40.73	65,900
08 Jun 11	40.48000 -0.45	41.27	40.38	40.86	42,800
07 Jun 11	40.93000 +0.37	41.45	40.77	40.80	169,200
06 Jun 11	40.56000 -0.16	41.07	40.16	40.65	126,900
03 Jun 11	40.72000 +0.13	40.92	39.87	40.44	79,900
02 Jun 11	40.59000 -0.05	40.96	40.32	40.63	38,200
01 Jun 11	40.64000 -0.19	40.92	39.29	40.92	86,000
31 May 11	40.83000 +0.17	40.95	40.70	40.85	93,900
27 May 11	40.66000 +0.38	40.87	40.24	40.24	32,900
26 May 11	40.28000 -0.14	40.67	40.01	40.01	56,100
25 May 11	40.42000 -0.47	40.49	39.63	39.99	90,000
24 May 11	40.89000 -0.08	41.16	40.77	41.12	148,000
23 May 11	40.97000 -0.02	41.57	38.94	40.79	118,200
20 May 11	40.99000 -0.71	41.65	40.23	41.65	147,100
19 May 11	41.70000 +0.86	41.74	41.00	41.10	92,100
18 May 11	40.84000 -0.20	41.55	40.72	41.15	52,900
17 May 11	41.04000 -0.31	41.35	40.33	41.30	51,700
16 May 11	41.35000 -0.12	41.82	41.16	41.16	74,400
13 May 11	41.47000 -0.30	42.50	39.93	41.79	122,000
12 May 11	41.77000 +0.44	41.80	39.47	41.19	22,000
11 May 11	41.33000 -0.62	42.02	39.52	41.79	35,000
10 May 11	41.95000 +0.44	42.06	41.51	41.65	80,400
09 May 11	41.51000 -0.32	41.92	41.32	41.83	55,000
06 May 11	41.83000 +0.19	42.44	41.68	41.96	43,400
05 May 11	41.64000 +0.14	41.93	40.02	41.34	113,800
04 May 11	41.50000 +0.13	41.56	41.25	41.34	23,000
03 May 11	41.37000 -0.23	41.78	40.87	41.60	110,000
02 May 11	41.60000 -0.11	42.00	41.21	41.60	56,000
29 Apr 11	41.71000 +0.42	41.84	41.23	41.29	48,000
28 Apr 11	41.29000 -0.30	41.58	41.08	41.52	29,400
27 Apr 11	41.59000 +0.50	41.69	41.00	41.04	78,100
26 Apr 11	41.09000 +0.41	41.56	40.21	40.67	102,300
25 Apr 11	40.68000 -0.60	41.25	40.57	41.20	48,800
21 Apr 11	41.28000 +0.10	42.60	41.20	41.27	35,500
20 Apr 11	41.18000 +0.98	41.31	40.38	40.68	35,900
19 Apr 11	40.20000 +0.06	40.43	39.98	39.98	21,800
18 Apr 11	40.14000 -0.53	40.48	39.50	40.48	33,900
15 Apr 11	40.67000 +0.34	40.90	40.11	40.27	52,800
14 Apr 11	40.33000 +0.06	40.49	39.78	40.15	72,500
13 Apr 11	40.27000 +0.37	40.37	39.90	39.99	66,100
12 Apr 11	39.90000 -0.22	40.83	39.39	39.93	114,600
11 Apr 11	40.12000 -1.28	41.36	39.88	41.22	140,900
08 Apr 11	41.40000 +0.54	42.06	40.81	41.10	78,100
07 Apr 11	40.86000 -1.25	42.07	40.64	42.07	99,500
06 Apr 11	42.11000 +0.49	42.20	41.59	41.80	75,400
05 Apr 11	41.62000 -0.62	42.29	41.51	42.18	67,400
04 Apr 11	42.24000 -0.48	42.73	42.08	42.71	43,300
01 Apr 11	42.72000 +0.23	43.55	42.54	42.54	74,800
31 Mar 11	42.49000 +0.65	42.65	41.71	41.71	61,800
30 Mar 11	41.84000 +0.28	42.10	41.12	41.54	118,000
29 Mar 11	41.56000 +0.43	41.90	40.25	40.95	71,200
28 Mar 11	41.13000 +0.16	41.20	40.51	40.94	61,700
25 Mar 11	40.97000 -0.18	41.35	40.52	41.15	71,800
24 Mar 11	41.15000 +0.57	41.15	40.30	40.64	80,400
23 Mar 11	40.58000 +0.17	40.74	40.25	40.43	61,400
22 Mar 11	40.41000 -0.09	40.75	39.94	40.50	158,800
21 Mar 11	40.50000 +0.65	40.73	39.28	39.81	65,000
18 Mar 11	39.85000 +0.19	39.99	39.00	39.89	198,600
17 Mar 11	39.66000 -0.11	40.49	39.59	40.17	171,200
16 Mar 11	39.77000 -0.84	40.49	39.45	40.49	112,900
15 Mar 11	40.61000 -0.33	40.83	40.08	40.12	121,200
14 Mar 11	40.94000 -0.05	41.16	40.17	40.67	155,400
11 Mar 11	40.99000 +0.44	41.08	39.92	40.27	220,800
10 Mar 11	40.55000 -0.37	41.05	40.01	40.16	137,500
09 Mar 11	40.92000 -0.34	41.26	40.81	41.15	98,900
08 Mar 11	41.26000 +0.56	41.45	40.49	40.70	112,500
07 Mar 11	40.70000 +0.83	40.97	39.80	40.00	111,900
04 Mar 11	39.87000 +0.37	39.93	38.96	39.15	69,000
03 Mar 11	39.50000 +1.51	39.55	38.06	38.32	201,300
02 Mar 11	37.99000 -1.02	39.33	37.75	38.83	288,700
01 Mar 11	39.01000 +0.97	39.01	37.98	38.13	151,900
28 Feb 11	38.04000 +0.90	38.19	37.08	37.08	129,100
25 Feb 11	37.14000 +0.22	37.50	36.60	37.06	83,700
24 Feb 11	36.92000 -0.27	37.94	36.54	37.01	176,300
23 Feb 11	37.19000 -0.20	37.51	36.26	37.51	107,000
22 Feb 11	37.39000 -0.67	38.00	36.80	38.00	221,500
18 Feb 11	38.06000 -0.11	38.36	37.98	38.18	123,600
17 Feb 11	38.17000 -0.19	38.47	37.93	38.20	145,600
16 Feb 11	38.36000 -0.09	38.67	38.22	38.52	101,100
15 Feb 11	38.45000 +0.19	38.55	37.62	38.01	176,600
14 Feb 11	38.26000 -0.03	38.51	38.09	38.14	142,900
11 Feb 11	38.29000 -0.30	38.70	37.93	38.35	244,300
10 Feb 11	38.59000 -1.26	39.45	38.34	39.45	435,700
09 Feb 11	39.85000 -0.33	40.86	39.85	40.58	122,300
08 Feb 11	40.18000 +0.01	40.22	38.84	40.06	104,600
07 Feb 11	40.17000 +0.38	40.18	39.60	39.73	40,200
04 Feb 11	39.79000 -0.54	40.42	39.70	40.28	37,700
03 Feb 11	40.33000 -0.26	40.81	40.23	40.56	42,500
02 Feb 11	40.59000 +1.26	40.82	39.01	39.16	91,900
01 Feb 11	39.33000 +0.18	39.51	38.75	39.51	69,900
31 Jan 11	39.15000 +0.34	39.39	38.48	39.20	107,700
28 Jan 11	38.81000 -0.82	39.92	37.56	39.75	171,900
27 Jan 11	39.63000 -0.35	40.09	39.50	39.83	74,000
26 Jan 11	39.98000 +0.13	40.33	39.58	39.76	181,000
25 Jan 11	39.85000 -0.45	40.15	39.40	39.87	333,100
24 Jan 11	40.30000 +0.66	40.35	39.39	39.40	74,700
21 Jan 11	39.64000 -1.04	41.05	39.53	40.85	75,700
20 Jan 11	40.68000 +0.26	40.76	39.89	40.25	65,600
19 Jan 11	40.42000 +0.17	40.73	40.27	40.32	36,000
18 Jan 11	40.25000 +0.07	40.63	39.72	40.10	77,200
14 Jan 11	40.18000 -0.08	40.71	39.80	40.02	60,300
13 Jan 11	40.26000 +0.02	40.26	39.65	40.20	102,500
12 Jan 11	40.24000 -1.52	41.89	40.22	41.89	103,400
11 Jan 11	41.76000 +1.19	41.89	40.26	40.30	91,700
10 Jan 11	40.57000 -0.97	41.35	40.44	41.34	85,000
07 Jan 11	41.54000 +0.03	41.67	40.62	41.43	78,100
06 Jan 11	41.51000 -0.48	42.20	41.20	42.15	56,200
05 Jan 11	41.99000 +0.65	42.20	40.72	41.27	208,200
04 Jan 11	41.34000 +0.26	41.43	40.99	41.03	41,600
03 Jan 11	41.08000 +0.47	41.22	40.72	40.72	64,100
31 Dec 10	40.61000 -0.04	40.99	40.60	40.75	59,800
30 Dec 10	40.65000 -0.64	41.35	40.45	41.35	74,300
29 Dec 10	41.29000 +0.70	41.29	40.77	40.77	76,700
28 Dec 10	40.59000 -0.31	41.01	40.34	40.91	43,900
27 Dec 10	40.90000 +0.67	40.97	40.04	40.14	47,400
23 Dec 10	40.23000 -0.05	40.50	39.89	40.19	42,900
22 Dec 10	40.28000 +0.62	40.44	39.65	39.75	38,500
21 Dec 10	39.66000 +0.00	39.95	39.65	39.79	50,900
20 Dec 10	39.66000 +0.12	39.74	39.20	39.48	40,100
17 Dec 10	39.54000 +0.12	39.67	38.97	39.45	74,100
16 Dec 10	39.42000 +0.85	39.42	38.21	38.43	41,600
15 Dec 10	38.57000 -0.28	38.81	38.31	38.57	43,100
14 Dec 10	38.85000 -0.72	39.74	38.50	39.73	113,300
13 Dec 10	39.57000 +0.40	39.71	39.19	39.33	61,900
10 Dec 10	39.17000 +0.23	39.27	38.70	38.93	61,500
09 Dec 10	38.94000 -0.20	39.31	38.30	39.25	45,200
08 Dec 10	39.14000 +0.41	39.15	38.51	38.92	34,700
07 Dec 10	38.73000 +0.12	39.25	38.66	38.72	48,800
06 Dec 10	38.61000 +0.36	38.65	38.12	38.45	51,100
03 Dec 10	38.25000 -0.01	38.44	37.92	38.26	61,200
02 Dec 10	38.26000 -0.27	39.00	38.25	38.75	107,000
01 Dec 10	38.53000 +0.39	39.04	38.31	38.35	109,900
30 Nov 10	38.14000 +0.50	38.30	37.49	37.49	91,200
29 Nov 10	37.64000 +1.78	37.75	35.29	35.29	120,600
26 Nov 10	35.86000 -1.06	37.18	35.68	36.66	46,100
24 Nov 10	36.92000 +0.40	37.42	36.75	36.85	93,700
23 Nov 10	36.52000 -1.31	37.29	36.20	37.29	72,500
22 Nov 10	37.83000 +0.40	37.88	37.18	37.20	60,900
19 Nov 10	37.43000 +0.61	37.50	36.60	36.84	31,600
18 Nov 10	36.82000 +0.13	37.52	36.28	36.92	101,800
17 Nov 10	36.69000 +1.16	36.77	35.65	35.70	46,500
16 Nov 10	35.53000 -1.11	36.58	35.43	35.98	101,400
15 Nov 10	36.64000 -0.18	37.08	36.32	36.85	31,100
12 Nov 10	36.82000 -0.84	37.64	36.63	37.35	42,200
11 Nov 10	37.66000 +0.16	37.75	37.19	37.40	101,700
10 Nov 10	37.50000 +0.51	37.53	36.72	36.95	72,900
09 Nov 10	36.99000 -0.55	37.75	36.65	37.64	77,300
08 Nov 10	37.54000 +0.34	37.76	37.14	37.40	63,600
05 Nov 10	37.20000 +0.10	37.64	36.89	37.11	93,200
04 Nov 10	37.10000 -1.03	38.69	36.62	38.29	205,400
03 Nov 10	38.13000 +0.35	38.20	37.76	37.98	78,100
02 Nov 10	37.78000 -0.07	38.00	37.32	37.78	44,900
01 Nov 10	37.85000 +0.77	37.87	37.29	37.40	88,500
29 Oct 10	37.08000 +0.83	37.18	36.35	36.35	88,500
28 Oct 10	36.25000 +0.31	36.52	36.01	36.23	95,100
27 Oct 10	35.94000 +0.04	36.07	35.40	35.95	109,300
26 Oct 10	35.90000 -0.06	36.23	35.70	35.72	81,000
25 Oct 10	35.96000 -0.02	36.55	35.70	36.35	120,800
22 Oct 10	35.98000 -0.35	36.49	35.69	36.49	104,500
21 Oct 10	36.33000 +0.28	36.39	35.57	36.34	91,100
20 Oct 10	36.05000 +0.36	36.36	35.65	35.80	111,000
19 Oct 10	35.69000 -0.18	35.81	35.04	35.30	104,300
18 Oct 10	35.87000 +0.40	35.92	35.01	35.43	70,500
15 Oct 10	35.47000 -0.41	36.16	34.90	36.16	139,200
14 Oct 10	35.88000 -0.54	36.25	35.55	36.11	117,900
13 Oct 10	36.42000 +1.24	36.44	35.25	35.25	134,700
12 Oct 10	35.18000 +0.13	35.32	34.77	34.83	328,100
11 Oct 10	35.05000 -0.26	35.48	34.76	35.48	165,700
08 Oct 10	35.31000 +0.56	35.32	34.65	34.74	197,600
07 Oct 10	34.75000 -0.22	35.09	34.47	34.99	173,300
06 Oct 10	34.97000 -0.37	35.47	34.85	35.30	92,000
05 Oct 10	35.34000 +0.84	35.36	34.60	34.67	151,100
04 Oct 10	34.50000 -0.25	34.78	34.38	34.78	188,400
01 Oct 10	34.75000 +0.31	34.93	34.51	34.66	146,100
30 Sep 10	34.44000 +0.30	34.70	34.19	34.38	140,100
29 Sep 10	34.14000 +0.18	34.38	33.81	34.23	248,900
28 Sep 10	33.96000 +0.81	34.00	33.02	33.35	252,000
27 Sep 10	33.15000 -0.59	33.84	33.05	33.79	182,700
24 Sep 10	33.74000 +0.38	33.84	33.46	33.52	224,700
23 Sep 10	33.36000 -0.04	33.51	32.93	33.01	108,100
22 Sep 10	33.40000 +0.19	33.43	33.01	33.25	146,200
21 Sep 10	33.21000 +0.63	33.35	32.71	32.71	141,100
20 Sep 10	32.58000 +0.57	32.59	32.04	32.25	67,900
17 Sep 10	32.01000 -0.23	32.84	31.55	32.49	56,900
16 Sep 10	32.24000 +0.22	32.28	31.91	32.04	54,200
15 Sep 10	32.02000 +0.69	32.32	31.30	31.39	103,100
14 Sep 10	31.33000 +0.33	31.56	30.82	31.02	154,000
13 Sep 10	31.00000 +0.70	31.09	30.46	30.62	409,200
10 Sep 10	30.30000 +0.16	30.39	29.90	30.23	460,800
09 Sep 10	30.14000 +0.30	30.30	29.78	30.30	169,700
08 Sep 10	29.84000 -0.13	30.30	29.78	30.15	275,100
07 Sep 10	29.97000 -0.19	30.13	29.69	30.10	210,600
03 Sep 10	30.16000 +0.67	30.41	29.92	29.92	246,200
02 Sep 10	29.49000 +0.31	29.50	29.05	29.08	163,600
01 Sep 10	29.18000 +0.79	29.43	28.41	28.60	294,000
31 Aug 10	28.39000 +0.21	28.51	27.55	27.90	575,300
30 Aug 10	28.18000 -0.91	29.06	28.08	29.06	193,400
27 Aug 10	29.09000 +0.37	29.35	28.79	29.35	165,400
26 Aug 10	28.72000 -0.33	29.25	28.70	28.83	254,100
25 Aug 10	29.05000 -0.17	29.22	28.77	29.18	163,200
24 Aug 10	29.22000 -0.96	29.74	28.99	29.72	847,500
23 Aug 10	30.18000 -0.60	30.98	30.11	30.98	100,700
20 Aug 10	30.78000 -0.34	30.97	30.48	30.97	205,800
19 Aug 10	31.12000 -0.28	31.39	30.99	31.39	559,700
18 Aug 10	31.40000 +0.17	31.51	31.07	31.10	204,200
17 Aug 10	31.23000 +0.20	31.32	30.84	31.32	284,800
16 Aug 10	31.03000 +0.26	31.03	29.82	30.45	115,500
13 Aug 10	30.77000 +0.54	30.80	30.29	30.29	102,200
12 Aug 10	30.23000 +0.49	30.31	29.18	29.28	353,800
11 Aug 10	29.74000 -0.61	30.07	29.16	29.65	138,700
10 Aug 10	30.35000 -1.09	31.32	29.92	31.00	230,600
09 Aug 10	31.44000 -0.12	31.79	31.40	31.59	121,900
06 Aug 10	31.56000 -0.45	31.79	31.21	31.72	231,600
05 Aug 10	32.01000 -0.24	32.23	31.86	31.92	365,800
04 Aug 10	32.25000 -0.76	33.17	32.16	33.05	113,900
03 Aug 10	33.01000 -0.24	33.50	32.78	33.18	489,700
02 Aug 10	33.25000 +0.76	33.49	32.62	32.97	320,100
30 Jul 10	32.49000 +0.19	32.69	32.19	32.34	372,000
29 Jul 10	32.30000 -0.28	32.97	31.93	32.97	114,500
28 Jul 10	32.58000 -0.40	33.05	32.26	33.05	80,300
27 Jul 10	32.98000 -0.02	33.32	32.75	33.32	183,900
26 Jul 10	33.00000 +0.45	33.16	32.34	32.37	243,600
23 Jul 10	32.55000 +0.89	32.63	31.62	31.66	63,100
22 Jul 10	31.66000 +0.18	31.90	31.39	31.90	719,200
21 Jul 10	31.48000 -0.32	32.10	31.20	32.10	178,800
20 Jul 10	31.80000 +0.01	32.03	31.41	31.60	117,300
19 Jul 10	31.79000 +0.39	31.92	31.10	31.28	180,200
16 Jul 10	31.40000 -0.26	31.48	31.17	31.44	142,000
15 Jul 10	31.66000 -0.02	31.73	31.32	31.71	70,100
14 Jul 10	31.68000 +0.14	31.76	31.39	31.54	93,200
13 Jul 10	31.54000 +0.29	31.76	31.14	31.52	224,100
12 Jul 10	31.25000 +0.10	31.38	30.94	31.15	86,200
09 Jul 10	31.15000 +0.25	31.15	30.86	30.90	26,500
08 Jul 10	30.90000 +0.73	30.97	30.36	30.36	63,800
07 Jul 10	30.17000 +1.26	30.28	28.76	28.76	405,300
06 Jul 10	28.91000 +0.21	29.53	28.63	29.49	205,100
02 Jul 10	28.70000 +0.10	28.81	28.18	28.54	62,400
01 Jul 10	28.60000 -0.45	29.44	28.17	29.34	153,800
30 Jun 10	29.05000 -0.30	29.76	28.84	29.56	122,600
29 Jun 10	29.35000 -1.20	30.25	29.09	30.25	109,700
28 Jun 10	30.55000 +0.01	30.76	30.50	30.74	115,100
25 Jun 10	30.54000 +0.29	30.96	29.97	30.15	209,300
24 Jun 10	30.25000 +0.08	30.60	29.84	30.30	234,500
23 Jun 10	30.17000 +0.33	30.43	29.64	30.27	204,000
22 Jun 10	29.84000 -1.03	31.00	29.70	30.93	268,600
21 Jun 10	30.87000 -0.83	32.18	30.76	32.16	165,300
18 Jun 10	31.70000 +0.25	32.01	31.52	31.79	136,800
17 Jun 10	31.45000 -0.44	31.94	31.12	31.87	78,200
16 Jun 10	31.89000 -1.29	33.07	31.79	32.94	122,800
15 Jun 10	33.18000 +0.11	33.72	32.59	33.72	125,200
14 Jun 10	33.07000 -0.75	34.17	31.76	32.81	258,800
11 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
10 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
09 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
08 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
07 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
04 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
03 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
02 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
01 Jun 10	33.82000 -0.18	34.32	33.75	33.76	254,200
28 May 10	34.00000 -0.76	35.03	33.99	34.56	112,600
27 May 10	34.76000 +1.58	34.78	33.66	34.22	228,600
26 May 10	33.18000 +0.76	34.22	32.65	32.65	272,900
25 May 10	32.42000 +0.23	32.65	30.94	31.07	197,400
24 May 10	32.19000 -0.90	32.83	32.09	32.83	129,200
21 May 10	33.09000 +0.59	33.20	31.94	32.18	105,500
20 May 10	32.50000 -1.20	33.29	32.03	32.03	218,000
19 May 10	33.70000 -0.30	34.03	33.19	33.19	231,900
18 May 10	34.00000 -0.43	35.07	33.95	35.07	177,800
17 May 10	34.43000 +0.43	34.50	33.31	33.90	214,700
14 May 10	34.00000 -0.64	34.23	33.47	34.23	165,100
13 May 10	34.64000 +0.47	34.78	33.92	33.96	115,400
12 May 10	34.17000 +0.65	34.35	33.55	33.66	135,700
11 May 10	33.52000 +0.16	33.61	32.90	33.04	163,000
10 May 10	33.36000 +2.23	33.46	32.29	32.64	123,200
07 May 10	31.13000 -0.10	31.83	30.27	31.39	177,000
06 May 10	31.23000 -1.57	32.94	30.33	32.62	154,200
05 May 10	32.80000 -1.42	34.01	32.65	33.42	147,300
04 May 10	34.22000 -1.18	35.33	33.77	34.52	152,700
03 May 10	35.40000 -0.01	35.53	35.05	35.38	66,600
30 Apr 10	35.41000 -0.49	36.11	34.95	35.92	113,000
29 Apr 10	35.90000 +0.87	36.35	35.34	35.34	244,900
28 Apr 10	35.03000 +0.13	35.42	33.79	35.42	301,800
27 Apr 10	34.90000 -1.79	36.74	34.88	36.65	112,800
26 Apr 10	36.69000 -0.03	37.25	36.59	36.91	147,500
23 Apr 10	36.72000 +0.15	36.84	36.45	36.56	130,700
22 Apr 10	36.57000 +0.26	36.71	35.67	35.90	136,400
21 Apr 10	36.31000 +0.80	36.32	35.49	35.49	180,100
20 Apr 10	35.51000 +0.56	35.58	35.05	35.29	98,600
19 Apr 10	34.95000 -0.63	35.53	34.54	35.36	143,800
16 Apr 10	35.58000 -1.00	36.86	35.39	36.33	144,700
15 Apr 10	36.58000 -0.19	36.87	36.40	36.87	113,700
14 Apr 10	36.77000 +0.97	36.77	36.08	36.08	253,400
13 Apr 10	35.80000 +0.11	35.95	35.58	35.93	330,200
12 Apr 10	35.69000 +0.01	35.88	35.66	35.74	98,900
09 Apr 10	35.68000 +0.06	36.00	35.45	35.85	98,000
08 Apr 10	35.62000 -0.32	36.16	35.54	35.86	113,100
07 Apr 10	35.94000 -0.52	36.55	35.63	36.55	231,000
06 Apr 10	36.46000 -0.76	37.37	36.39	37.27	118,000
05 Apr 10	37.22000 +0.06	37.71	36.97	37.07	132,000
01 Apr 10	37.16000 +0.14	37.49	37.03	37.38	39,300
31 Mar 10	37.02000 -0.23	37.48	37.01	37.29	125,600
30 Mar 10	37.25000 +0.49	37.44	36.77	36.92	157,400
29 Mar 10	36.76000 +0.16	36.89	36.46	36.58	126,000
26 Mar 10	36.60000 -0.22	37.18	36.39	36.76	126,600
25 Mar 10	36.82000 +0.37	37.10	36.37	36.69	187,100
24 Mar 10	36.45000 +0.01	36.70	36.10	36.11	60,400
23 Mar 10	36.44000 +0.06	36.58	35.72	36.50	269,200
22 Mar 10	36.38000 +0.47	36.61	35.81	35.96	179,300
19 Mar 10	35.91000 -0.58	36.31	35.81	35.91	380,400
18 Mar 10	36.49000 -0.13	36.86	35.98	36.86	401,200
17 Mar 10	36.62000 +0.05	37.25	36.20	36.61	454,800
16 Mar 10	36.57000 -0.32	36.85	36.38	36.78	93,200
15 Mar 10	36.89000 -0.53	37.18	36.74	37.18	62,000
12 Mar 10	37.42000 +0.43	37.44	36.88	36.99	136,300
11 Mar 10	36.99000 -0.10	37.34	36.66	36.76	154,600
10 Mar 10	37.09000 -0.18	37.65	37.07	37.40	225,600
09 Mar 10	37.27000 +0.17	37.98	36.87	37.01	69,800
08 Mar 10	37.10000 +0.20	37.27	36.65	36.65	137,300
05 Mar 10	36.90000 +0.95	37.18	36.40	36.44	199,800
04 Mar 10	35.95000 +0.59	36.06	35.25	35.25	108,900
03 Mar 10	35.36000 +1.41	35.68	33.95	33.95	385,500
02 Mar 10	33.95000 -0.03	34.50	33.81	34.01	291,700
01 Mar 10	33.98000 +0.05	34.14	33.69	34.14	87,500
26 Feb 10	33.93000 +0.14	34.10	33.73	33.95	147,000
25 Feb 10	33.79000 -0.27	34.34	33.31	33.75	236,200
24 Feb 10	34.06000 +0.21	34.08	33.66	33.85	114,800
23 Feb 10	33.85000 -0.20	34.19	33.43	34.19	74,500
22 Feb 10	34.05000 +0.09	34.08	33.83	34.02	97,500
19 Feb 10	33.96000 +0.10	34.00	33.39	33.93	105,100
18 Feb 10	33.86000 +0.02	34.09	33.04	33.69	104,300
17 Feb 10	33.84000 +0.03	34.31	33.65	34.00	160,400
16 Feb 10	33.81000 +1.12	33.99	32.71	32.76	150,600
12 Feb 10	32.69000 -0.25	32.74	32.21	32.74	130,900
11 Feb 10	32.94000 +0.30	33.09	32.69	32.80	55,400
10 Feb 10	32.64000 +0.25	32.69	32.21	32.41	49,500
09 Feb 10	32.39000 +0.87	32.83	31.63	31.69	110,600
08 Feb 10	31.52000 +0.20	31.76	31.13	31.32	102,200
05 Feb 10	31.32000 -0.01	31.36	30.40	31.12	123,000
04 Feb 10	31.33000 -1.65	32.76	31.26	32.55	130,100
03 Feb 10	32.98000 +0.60	33.29	32.26	32.46	102,200
02 Feb 10	32.38000 +0.36	32.61	32.08	32.37	155,300
01 Feb 10	32.02000 +0.61	32.09	31.31	31.35	103,800
29 Jan 10	31.41000 +0.29	31.76	30.96	31.17	191,600
28 Jan 10	31.12000 -0.48	31.83	31.12	31.45	61,800
27 Jan 10	31.60000 -0.22	32.10	31.35	31.79	93,800
26 Jan 10	31.82000 -0.98	32.61	31.73	32.61	107,100
25 Jan 10	32.80000 -0.75	33.83	32.77	33.72	121,700
22 Jan 10	33.55000 +0.33	33.92	33.05	33.25	163,400
21 Jan 10	33.22000 -0.28	33.64	32.99	33.31	144,600
20 Jan 10	33.50000 -0.55	34.06	33.22	34.06	81,000
19 Jan 10	34.05000 -0.33	34.86	33.86	34.30	209,800
15 Jan 10	34.38000 -0.62	35.23	33.95	35.23	150,700
14 Jan 10	35.00000 +0.83	35.49	34.11	34.37	471,000
13 Jan 10	34.17000 +0.69	34.36	33.49	33.78	723,000
12 Jan 10	33.48000 -0.33	33.85	33.32	33.84	318,100
11 Jan 10	33.81000 -0.27	34.24	32.69	34.09	441,300
08 Jan 10	34.08000 +0.27	34.44	33.78	34.02	444,400
07 Jan 10	33.81000 +0.01	34.13	33.39	33.52	323,900
06 Jan 10	33.80000 +0.28	33.97	33.14	33.57	107,200
05 Jan 10	33.52000 +0.64	33.78	32.70	32.70	95,700
04 Jan 10	32.88000 +1.62	32.90	31.28	31.49	113,900
31 Dec 09	31.26000 -0.19	31.51	30.88	31.41	46,200
30 Dec 09	31.45000 -0.28	31.52	31.18	31.39	31,700
29 Dec 09	31.73000 -0.33	32.13	31.60	32.09	30,800
28 Dec 09	32.06000 +0.00	32.41	31.89	32.28	30,100

Grupo Aero del Pacifico

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	217.41000 +14.32	221.59	200.96	200.96	167,939
19 Oct 26	203.09000 -0.81	205.93	200.78	205.93	120,551
16 Oct 26	203.89999 +1.76	203.91	199.91	203.72	99,404
15 Oct 26	202.14000 +5.65	204.74	193.90	196.64	123,632
14 Oct 26	196.49001 -2.48	199.24	192.65	198.82	125,059
13 Oct 26	198.97000 -3.82	202.62	197.12	202.62	109,309
12 Oct 26	202.78999 +1.29	203.84	199.47	199.47	79,326
09 Oct 26	201.50000 +4.81	201.89	194.87	198.62	109,182
08 Oct 26	196.69000 -4.72	201.85	193.69	200.64	130,240
07 Oct 26	201.41000 -7.79	206.87	199.02	204.00	276,583
06 Oct 26	209.20000 -0.80	212.60	206.41	210.92	221,128
05 Oct 26	210.00000 +9.10	210.95	203.30	208.38	306,482
02 Oct 26	200.89999 +4.29	202.86	199.00	199.22	221,582
01 Oct 26	196.61000 -8.80	206.00	193.11	203.84	172,918
30 Sep 26	205.41000 -5.00	211.99	205.20	211.39	441,128
29 Sep 26	210.41000 -3.41	215.65	207.72	215.38	160,946
28 Sep 26	213.82001 -2.12	217.96	213.72	214.84	114,402
25 Sep 26	215.94000 +4.53	216.47	211.79	211.79	153,163
24 Sep 26	211.41000 +4.00	211.62	205.51	206.92	142,841
23 Sep 26	207.41000 -0.04	209.50	206.13	207.28	151,046
22 Sep 26	207.45000 -0.55	210.00	205.88	209.97	97,217
21 Sep 26	208.00000 +5.22	208.57	199.65	204.87	237,213
18 Sep 26	202.78000 +3.22	204.44	199.48	199.68	213,166
17 Sep 26	199.56000 -2.14	203.97	196.99	203.00	73,439
16 Sep 26	201.70000 -1.08	203.60	200.66	202.65	216,039
15 Sep 26	202.78000 +1.37	203.58	197.62	199.73	82,674
14 Sep 26	201.41000 -2.05	202.35	199.34	201.31	57,278
11 Sep 26	203.46001 -1.10	206.19	201.93	206.19	58,010
10 Sep 26	204.56000 -3.39	209.16	203.13	208.30	71,452
09 Sep 26	207.95000 +2.57	208.79	204.00	204.00	90,605
08 Sep 26	205.38000 -2.79	212.66	204.92	210.99	115,278
04 Sep 26	208.17000 -0.12	211.71	205.90	205.90	70,440
03 Sep 26	208.28999 -0.16	209.80	207.26	208.63	188,302
02 Sep 26	208.45000 +5.95	208.58	202.90	204.40	86,926
01 Sep 26	202.50000 -3.54	209.00	201.43	207.28	83,216
31 Aug 26	206.03999 -1.52	207.85	203.73	207.54	220,695
28 Aug 26	207.56000 -7.29	216.06	206.56	216.06	234,218
27 Aug 26	214.85001 -0.02	216.35	213.00	213.31	121,171
26 Aug 26	214.87000 +5.15	216.35	210.22	210.22	178,565
25 Aug 26	209.72000 +4.31	210.15	204.65	205.53	80,280
24 Aug 26	205.41000 -6.77	212.54	204.02	211.40	94,482
21 Aug 26	212.17999 +2.73	214.27	208.90	208.90	146,270
20 Aug 26	209.45000 +3.10	210.00	204.08	205.77	118,050
19 Aug 26	206.35001 +1.72	208.30	204.28	207.66	120,695
18 Aug 26	204.63000 -1.06	209.05	203.24	205.66	66,469
17 Aug 26	205.69000 -1.29	207.31	204.18	206.94	70,238
14 Aug 26	206.98000 -2.15	209.53	205.46	209.53	73,843
13 Aug 26	209.13000 -5.83	215.51	208.56	215.11	77,939
12 Aug 26	214.96001 +1.38	215.66	212.88	215.66	76,832
11 Aug 26	213.58000 -2.59	216.18	212.57	214.87	78,157
10 Aug 26	216.17000 -6.53	222.05	215.60	220.11	66,030
07 Aug 26	222.70000 +0.59	224.66	221.73	224.57	83,025
06 Aug 26	222.11000 +4.59	225.86	216.80	216.80	137,137
05 Aug 26	217.52000 -3.18	225.01	216.68	225.01	104,488
04 Aug 26	220.70000 +2.56	223.38	218.41	218.41	110,372
03 Aug 26	218.14000 +0.79	220.76	214.17	217.07	226,870
31 Jul 26	217.35001 -2.23	221.49	216.75	220.81	127,676
30 Jul 26	219.58000 +2.61	222.39	217.20	218.36	194,443
29 Jul 26	216.97000 -0.53	220.62	216.38	217.92	194,246
28 Jul 26	217.50000 +1.23	222.22	214.44	217.60	260,688
27 Jul 26	216.27000 -0.01	219.83	213.38	218.77	129,412
24 Jul 26	216.28000 +0.83	216.95	212.01	214.88	151,521
23 Jul 26	215.45000 -2.09	218.09	213.17	215.11	142,709
22 Jul 26	217.53999 -0.14	221.17	215.20	215.30	201,828
21 Jul 26	217.67999 +0.56	221.84	215.72	219.01	170,866
20 Jul 26	217.12000 -3.79	223.54	216.16	221.94	198,048
17 Jul 26	220.91000 -4.36	225.27	219.74	225.27	166,565
16 Jul 26	225.27000 -2.53	226.93	223.12	225.37	95,256
15 Jul 26	227.80000 +1.85	229.83	223.78	223.78	240,052
14 Jul 26	225.95000 -6.82	234.79	220.64	232.44	205,106
13 Jul 26	232.77000 -2.87	237.75	232.03	234.04	109,531
10 Jul 26	235.64000 +1.17	237.54	231.90	232.51	98,214
09 Jul 26	234.47000 -1.83	238.50	234.47	236.66	85,848
08 Jul 26	236.30000 -0.88	238.53	232.30	236.00	133,753
07 Jul 26	237.17999 -17.24	255.57	236.31	255.28	94,934
06 Jul 26	254.42000 +0.71	258.15	252.28	255.98	93,821
02 Jul 26	253.71001 +1.29	254.45	249.08	254.16	86,667
01 Jul 26	252.42000 -0.74	256.76	251.42	252.31	124,178
30 Jun 26	253.16000 -1.40	256.30	251.60	252.91	110,945
29 Jun 26	254.56000 +1.66	257.70	250.15	255.28	73,825
26 Jun 26	252.89999 +0.69	256.36	248.99	251.92	97,759
25 Jun 26	252.21001 +6.63	257.99	249.06	249.06	94,831
24 Jun 26	245.58000 +1.48	250.71	241.60	241.60	147,108
23 Jun 26	244.10001 -4.82	245.53	240.37	245.53	123,217
22 Jun 26	248.92000 -5.39	252.51	246.38	252.51	119,835
18 Jun 26	254.31000 +5.71	259.09	249.59	249.59	172,198
17 Jun 26	248.60001 -1.98	254.41	247.86	250.25	122,157
16 Jun 26	250.58000 +3.13	253.50	247.48	249.24	112,163
15 Jun 26	247.45000 +10.56	250.16	238.88	238.88	98,768
12 Jun 26	236.89000 +7.08	238.24	231.61	231.61	76,004
11 Jun 26	229.81000 +8.07	230.34	222.96	222.96	54,441
10 Jun 26	221.74001 -4.44	228.32	220.82	225.78	59,570
09 Jun 26	226.17999 +1.69	229.45	223.48	227.82	68,266
08 Jun 26	224.49001 -4.31	229.62	223.74	227.81	88,500
05 Jun 26	228.80000 -10.84	238.90	228.11	238.90	149,605
04 Jun 26	239.64000 -1.08	242.92	236.80	242.92	62,855
03 Jun 26	240.72000 +0.68	244.72	237.52	237.52	169,094
02 Jun 26	240.03999 +8.63	240.95	230.70	230.70	96,733
01 Jun 26	231.41000 -4.89	236.60	230.52	232.07	121,402
29 May 26	236.30000 -1.81	240.98	233.77	237.68	133,473
28 May 26	238.11000 -6.09	243.97	235.88	243.17	92,269
27 May 26	244.20000 +0.52	246.66	241.88	241.88	75,082
26 May 26	243.67999 +3.28	246.17	237.35	239.59	102,632
22 May 26	240.39999 -3.71	245.00	235.66	245.00	109,239
21 May 26	244.11000 -6.71	250.85	242.63	250.85	89,511
20 May 26	250.82001 +5.59	251.23	243.61	243.61	105,693
19 May 26	245.23000 +1.82	248.62	239.65	241.14	91,638
18 May 26	243.41000 +4.96	243.57	239.65	239.87	124,451
15 May 26	238.45000 -5.24	242.44	234.98	239.33	88,247
14 May 26	243.69000 -1.19	250.55	241.34	247.21	131,385
13 May 26	244.88000 -0.74	249.06	242.96	245.36	133,685
12 May 26	245.62000 -0.79	248.39	243.88	246.09	108,780
11 May 26	246.41000 +0.60	248.44	244.00	246.17	122,137
08 May 26	245.81000 -5.29	255.77	242.95	255.77	89,248
07 May 26	251.10001 +1.81	251.95	246.85	250.15	98,239
06 May 26	249.28999 -2.80	255.70	244.41	255.70	107,970
05 May 26	252.09000 +5.82	255.12	248.00	250.95	139,309
04 May 26	246.27000 -3.13	254.00	245.56	249.79	95,483
01 May 26	249.39999 -2.47	251.74	248.32	251.08	61,479
30 Apr 26	251.87000 +5.30	252.13	245.31	249.53	125,640
29 Apr 26	246.57001 -8.10	255.16	244.97	254.98	121,361
28 Apr 26	254.67000 +0.34	255.72	248.13	253.33	110,284
27 Apr 26	254.33000 -13.95	269.07	253.75	269.07	141,822
24 Apr 26	268.28000 +6.23	268.29	263.76	264.23	137,143
23 Apr 26	262.04999 -1.78	266.95	261.61	264.34	199,242
22 Apr 26	263.82999 +5.60	268.95	259.49	259.49	267,607
21 Apr 26	258.23001 +7.80	260.83	249.20	249.20	177,888
20 Apr 26	250.42999 -0.77	251.09	246.85	249.77	244,773
17 Apr 26	251.20000 +5.22	255.37	245.05	245.05	176,444
16 Apr 26	245.98000 +3.07	247.47	239.93	240.48	209,155
15 Apr 26	242.91000 +7.31	242.91	232.36	234.50	210,647
14 Apr 26	235.60001 -1.39	238.27	232.06	238.27	206,118
13 Apr 26	236.99001 -8.43	244.27	234.45	244.27	173,417
10 Apr 26	245.42000 -5.82	253.32	244.62	252.38	115,313
09 Apr 26	251.24001 -1.15	256.24	250.09	252.60	120,413
08 Apr 26	252.39000 +10.44	254.65	247.20	250.28	145,376
07 Apr 26	241.95000 -5.32	250.00	236.30	246.68	140,908
06 Apr 26	247.27000 -5.00	253.97	244.00	252.27	123,717
02 Apr 26	252.27000 +3.70	255.85	243.30	243.30	171,092
01 Apr 26	248.57001 +1.70	249.97	245.16	246.43	95,006
31 Mar 26	246.87000 +5.65	248.12	240.01	244.26	350,988
30 Mar 26	241.22000 -1.90	248.87	239.98	248.87	154,782
27 Mar 26	243.12000 -0.22	250.17	240.00	245.88	117,504
26 Mar 26	243.34000 -7.09	251.02	242.31	246.05	92,733
25 Mar 26	250.42999 +10.27	252.57	241.48	244.47	132,089
24 Mar 26	240.16000 +6.87	240.70	231.25	231.25	84,199
23 Mar 26	233.28999 +0.02	239.92	229.43	238.47	62,057
20 Mar 26	233.27000 -4.69	240.46	231.32	240.38	193,872
19 Mar 26	237.96001 +4.95	240.18	228.84	231.80	71,837
18 Mar 26	233.00999 +0.68	237.28	230.44	230.44	95,293
17 Mar 26	232.33000 +1.43	236.96	230.78	230.78	92,750
16 Mar 26	230.89999 +6.53	232.94	226.85	227.99	124,968
13 Mar 26	224.37000 -2.49	231.54	223.92	226.78	80,000
12 Mar 26	226.86000 -9.72	236.58	225.57	236.58	69,440
11 Mar 26	236.58000 -1.50	240.54	233.21	239.65	85,508
10 Mar 26	238.08000 +1.74	241.81	233.79	235.90	121,372
09 Mar 26	236.34000 -1.01	236.81	226.23	236.81	149,956
06 Mar 26	237.35001 -6.39	243.23	231.63	243.23	136,816
05 Mar 26	243.74001 -5.97	253.31	241.90	251.39	59,984
04 Mar 26	249.71001 +8.15	251.40	240.28	243.30	103,436
03 Mar 26	241.56000 -13.52	252.18	238.18	249.79	146,348
02 Mar 26	255.08000 -5.68	262.48	253.57	262.48	78,293
27 Feb 26	260.76001 -7.59	269.31	260.00	269.31	108,623
26 Feb 26	268.35001 +1.16	270.61	265.85	268.31	157,072
25 Feb 26	267.19000 +2.69	267.80	263.27	264.99	125,221
24 Feb 26	264.50000 -14.68	275.39	257.10	274.14	368,205
23 Feb 26	279.17999 -21.23	292.70	274.81	279.61	237,780
20 Feb 26	300.41000 +11.85	300.41	287.79	287.79	49,919
19 Feb 26	288.56000 -0.85	290.48	285.59	286.80	162,800
18 Feb 26	289.41000 -2.67	295.15	288.08	295.15	88,975
17 Feb 26	292.07999 +8.55	293.66	290.00	290.62	69,194
13 Feb 26	283.53000 -0.34	283.71	277.19	281.23	124,131
12 Feb 26	283.87000 -10.08	294.82	282.35	291.86	68,283
11 Feb 26	293.95001 +3.48	293.95	286.62	293.40	49,007
10 Feb 26	290.47000 +0.23	292.79	286.54	292.57	53,369
09 Feb 26	290.23999 +2.73	291.69	285.67	289.45	42,157
06 Feb 26	287.51001 +11.27	287.51	278.11	281.70	212,109
05 Feb 26	276.23999 +3.93	278.24	270.61	274.00	46,367
04 Feb 26	272.31000 -11.14	285.83	272.12	285.83	59,822
03 Feb 26	283.45001 +6.19	285.97	276.38	279.15	163,101
02 Feb 26	277.26001 +2.35	278.10	273.66	277.18	48,988
30 Jan 26	274.91000 -3.61	278.78	270.52	275.60	62,596
29 Jan 26	278.51999 -2.94	286.29	273.48	284.18	86,277
28 Jan 26	281.45999 -2.07	287.15	279.95	282.06	55,047
27 Jan 26	283.53000 +2.79	284.85	280.63	283.35	66,280
26 Jan 26	280.73999 +4.04	285.09	278.46	278.75	54,139
23 Jan 26	276.70001 -5.60	282.40	275.08	279.07	99,212
22 Jan 26	282.29999 +5.27	284.49	275.77	275.77	127,267
21 Jan 26	277.03000 +7.00	278.94	270.00	270.00	91,103
20 Jan 26	270.03000 +5.86	271.84	257.54	265.38	92,604
16 Jan 26	264.17001 +6.94	264.17	254.55	255.43	68,521
15 Jan 26	257.23001 -5.97	264.23	256.92	260.27	104,717
14 Jan 26	263.20001 -1.53	265.43	259.84	265.43	33,616
13 Jan 26	264.73001 -4.54	271.32	264.73	267.86	49,793
12 Jan 26	269.26999 +1.80	273.11	267.00	267.49	48,633
09 Jan 26	267.47000 -3.92	271.56	263.37	268.95	43,147
08 Jan 26	271.39001 +3.51	271.39	265.39	265.47	50,035
07 Jan 26	267.88000 +2.66	269.41	257.94	263.04	60,679
06 Jan 26	265.22000 +2.77	267.38	262.05	265.10	48,195
05 Jan 26	262.45001 +0.55	266.89	259.30	261.57	58,227
02 Jan 26	261.89999 -1.73	266.68	259.49	261.42	42,580
31 Dec 25	263.63000 +0.44	265.72	259.52	261.15	88,287
30 Dec 25	263.19000 -5.00	270.34	262.96	270.34	79,617
29 Dec 25	268.19000 -4.17	272.13	268.19	270.33	33,606
26 Dec 25	272.35999 +0.56	273.40	269.56	269.56	24,292
24 Dec 25	271.79999 -0.89	272.01	270.07	271.42	14,445
23 Dec 25	272.69000 +4.30	272.84	267.86	269.00	58,068
22 Dec 25	268.39001 +1.53	268.97	261.44	265.38	49,678
19 Dec 25	266.85999 +1.78	268.92	262.75	262.75	441,530
18 Dec 25	265.07999 +7.08	267.42	259.71	260.63	82,442
17 Dec 25	258.00000 +4.80	262.35	254.45	255.52	124,192
16 Dec 25	253.20000 -0.19	253.71	245.98	252.02	187,668
15 Dec 25	253.39000 -6.79	263.10	253.39	258.74	67,388
12 Dec 25	260.17999 +1.51	262.35	256.57	260.35	48,798
11 Dec 25	258.67001 +16.04	261.21	244.54	247.88	120,436
10 Dec 25	242.63000 +2.36	247.58	238.39	238.39	106,179
09 Dec 25	240.27000 +2.90	246.89	235.24	235.24	136,459
08 Dec 25	237.37000 +10.19	237.42	228.21	228.33	77,430
05 Dec 25	227.17999 -1.36	229.84	227.00	227.00	59,630
04 Dec 25	228.53999 -2.91	231.67	228.46	230.04	39,369
03 Dec 25	231.45000 -1.82	235.18	230.59	235.18	45,344
02 Dec 25	233.27000 -4.75	240.39	230.55	237.63	120,368
01 Dec 25	238.02000 +0.53	240.16	235.66	238.00	64,988
28 Nov 25	237.49001 +0.95	240.26	237.28	237.91	49,664
26 Nov 25	236.53999 +0.81	239.59	234.64	235.85	84,075
25 Nov 25	235.73000 +4.94	237.01	229.79	232.66	133,013
24 Nov 25	230.78999 +5.38	232.41	226.18	226.18	140,141
21 Nov 25	225.41000 +5.10	227.81	219.50	219.50	97,631
20 Nov 25	220.31000 +0.84	226.46	220.31	221.84	102,766
19 Nov 25	219.47000 +0.33	221.34	217.24	217.57	66,971
18 Nov 25	219.14000 +1.56	223.50	219.13	220.16	172,230
17 Nov 25	217.58000 -3.64	222.24	217.58	219.66	62,027
14 Nov 25	221.22000 +4.41	223.27	216.14	216.14	82,955
13 Nov 25	216.81000 -0.47	221.34	215.62	216.71	82,992
12 Nov 25	217.28000 -0.14	221.57	215.00	219.24	86,195
11 Nov 25	217.42000 +4.28	218.55	214.10	214.10	55,235
10 Nov 25	213.14000 -1.76	216.39	213.14	213.18	73,020
07 Nov 25	214.89999 -1.74	219.07	214.90	217.91	82,035
06 Nov 25	216.64000 -1.36	220.00	216.40	217.25	49,921
05 Nov 25	218.00000 +5.29	222.95	211.52	213.91	240,509
04 Nov 25	212.71001 -0.65	217.24	208.31	214.46	50,270
03 Nov 25	213.36000 +5.04	213.82	206.96	210.00	179,639
31 Oct 25	208.32001 +0.15	210.54	206.91	209.00	90,239
30 Oct 25	208.17000 -7.16	214.94	207.47	214.62	68,849
29 Oct 25	215.33000 -0.15	216.95	213.72	216.50	37,445
28 Oct 25	215.48000 -0.65	218.32	214.54	215.44	61,761
27 Oct 25	216.13000 -0.50	218.57	214.73	217.10	40,798
24 Oct 25	216.63000 +0.13	220.31	215.55	217.48	75,519
23 Oct 25	216.50000 +1.00	218.37	215.38	217.26	46,175
22 Oct 25	215.50000 +5.75	216.66	209.41	210.08	78,525
21 Oct 25	209.75000 -9.49	219.00	209.75	215.00	67,911
20 Oct 25	219.24001 -2.98	223.94	218.93	223.94	83,296
17 Oct 25	222.22000 +0.02	223.13	219.19	221.93	106,206
16 Oct 25	222.20000 -3.31	226.64	221.83	226.64	105,213
15 Oct 25	225.50999 +1.98	226.88	224.26	224.82	60,468
14 Oct 25	223.53000 +1.20	223.88	220.60	223.58	99,113
13 Oct 25	222.33000 -3.55	227.24	222.02	227.24	94,622
10 Oct 25	225.88000 -0.30	228.99	223.65	228.35	128,768
09 Oct 25	226.17999 -4.53	232.50	225.01	232.50	71,820
08 Oct 25	230.71001 +1.41	233.17	230.06	231.74	74,458
07 Oct 25	229.30000 +1.41	231.08	229.30	229.90	72,665
06 Oct 25	227.89000 -1.20	232.79	225.09	232.79	80,309
03 Oct 25	229.09000 -2.87	234.23	227.26	229.88	82,235
02 Oct 25	231.96001 -0.48	233.53	229.55	232.63	45,580
01 Oct 25	232.44000 -4.75	239.12	231.17	238.74	93,199
30 Sep 25	237.19000 -6.21	245.00	233.35	244.18	393,775
29 Sep 25	243.39999 -5.16	249.89	241.88	249.89	179,166
26 Sep 25	248.56000 +1.05	251.74	246.62	248.23	63,585
25 Sep 25	247.50999 +1.37	250.11	245.71	245.87	54,750
24 Sep 25	246.14000 -9.03	253.24	241.97	252.20	119,854
23 Sep 25	255.17000 -0.19	255.94	252.57	254.92	53,137
22 Sep 25	255.36000 +5.04	255.36	250.32	251.58	55,673
19 Sep 25	250.32001 -1.51	253.57	250.32	253.26	60,438
18 Sep 25	251.83000 +2.68	252.57	246.25	246.25	37,206
17 Sep 25	249.14999 +2.18	253.16	246.70	246.93	100,545
16 Sep 25	246.97000 -4.24	249.73	246.36	249.40	35,216
15 Sep 25	251.21001 -3.49	256.58	250.22	255.35	35,560
12 Sep 25	254.70000 -2.29	259.33	254.00	258.40	80,606
11 Sep 25	256.98999 +8.77	258.77	246.74	246.74	51,501
10 Sep 25	248.22000 -2.98	252.47	245.99	252.14	51,598
09 Sep 25	251.20000 +0.98	252.43	247.88	249.53	45,883
08 Sep 25	250.22000 +0.29	251.51	247.35	249.61	54,350
05 Sep 25	249.92999 +2.86	250.17	246.22	246.48	42,317
04 Sep 25	247.07001 +4.53	247.26	238.57	240.58	58,680
03 Sep 25	242.53999 -1.30	243.63	240.77	242.53	55,191
02 Sep 25	243.84000 +2.84	244.26	237.44	237.78	65,123
29 Aug 25	241.00000 -5.10	247.07	240.28	244.44	52,192
28 Aug 25	246.10001 +3.18	249.09	242.55	242.55	127,338
27 Aug 25	242.92000 +1.48	243.19	237.70	242.32	37,312
26 Aug 25	241.44000 -2.01	244.88	238.35	244.88	86,244
25 Aug 25	243.45000 -3.54	246.25	243.45	246.25	36,158
22 Aug 25	246.99001 -0.46	251.15	245.92	248.25	61,770
21 Aug 25	247.45000 -2.74	251.00	247.19	248.45	83,452
20 Aug 25	250.19000 -1.06	254.82	250.06	252.79	82,276
19 Aug 25	251.25000 -0.63	256.22	251.00	251.00	83,147
18 Aug 25	251.88000 +2.70	251.94	246.01	248.00	70,730
15 Aug 25	249.17999 +4.98	249.80	244.99	244.99	42,541
14 Aug 25	244.20000 -0.50	245.89	241.91	242.31	96,632
13 Aug 25	244.70000 -5.40	246.21	242.41	243.93	84,500
12 Aug 25	250.10001 +6.61	251.85	241.60	242.66	75,760
11 Aug 25	243.49001 +2.57	245.25	241.22	241.22	69,075
08 Aug 25	240.92000 -1.13	244.01	240.39	240.39	35,763
07 Aug 25	242.05000 +2.24	242.42	239.64	240.61	68,984
06 Aug 25	239.81000 +6.52	242.78	228.37	228.37	54,762
05 Aug 25	233.28999 +4.41	233.68	228.94	228.94	121,529
04 Aug 25	228.88000 +0.33	231.16	226.61	231.16	31,092
01 Aug 25	228.55000 -1.24	229.31	226.10	227.52	59,689
31 Jul 25	229.78999 +0.63	231.56	225.10	228.10	64,336
30 Jul 25	229.16000 +0.75	230.74	223.56	230.21	72,349
29 Jul 25	228.41000 +5.95	228.41	218.99	221.76	121,850
28 Jul 25	222.46001 -1.47	223.30	220.10	221.98	128,493
25 Jul 25	223.92999 +1.02	225.21	222.05	224.34	66,601
24 Jul 25	222.91000 +0.54	225.50	222.06	223.15	91,007
23 Jul 25	222.37000 +3.55	223.10	216.98	221.72	77,058
22 Jul 25	218.82001 -8.86	222.04	216.79	221.81	101,799
21 Jul 25	227.67999 +0.78	229.81	225.23	228.48	160,771
18 Jul 25	226.89999 -2.52	232.62	226.62	228.81	41,566
17 Jul 25	229.42000 -0.69	230.89	229.02	229.05	107,382
16 Jul 25	230.11000 +0.95	231.29	227.46	228.18	70,987
15 Jul 25	229.16000 +0.99	229.16	227.06	227.49	26,492
14 Jul 25	228.17000 -2.25	230.22	227.93	229.15	107,930
11 Jul 25	230.42000 -2.33	231.17	227.34	230.79	103,118
10 Jul 25	232.75000 +5.86	233.01	225.17	227.62	82,309
09 Jul 25	226.89000 -1.70	230.24	226.30	229.40	114,652
08 Jul 25	228.59000 -1.86	232.71	227.30	229.44	83,110
07 Jul 25	230.45000 -2.80	233.83	229.30	233.83	111,421
03 Jul 25	233.25000 -2.29	237.12	231.99	236.49	96,666
02 Jul 25	235.53999 +1.59	237.15	233.27	233.95	109,704
01 Jul 25	233.95000 +4.33	233.95	228.93	230.29	104,319
30 Jun 25	229.62000 +2.42	231.59	225.18	226.61	139,258
27 Jun 25	227.20000 +2.38	229.46	226.12	226.17	110,094
26 Jun 25	224.82001 +1.25	227.38	220.08	224.63	133,490
25 Jun 25	223.57001 +3.35	224.82	219.10	220.77	187,322
24 Jun 25	220.22000 +2.29	220.61	218.65	218.96	128,917
23 Jun 25	217.92999 +2.54	218.06	212.57	215.64	115,155
20 Jun 25	215.39000 -8.57	226.28	215.39	226.28	172,568
18 Jun 25	223.96001 +0.10	225.66	221.87	224.00	129,624
17 Jun 25	223.86000 -4.95	226.67	221.57	226.09	145,057
16 Jun 25	228.81000 -2.81	233.63	227.27	233.14	95,669
13 Jun 25	231.62000 -1.89	233.16	228.75	231.30	138,467
12 Jun 25	233.50999 -3.89	236.56	230.29	236.56	95,867
11 Jun 25	237.39999 +1.15	241.62	234.41	235.89	172,752
10 Jun 25	236.25000 -1.68	237.68	234.63	234.63	115,677
09 Jun 25	237.92999 -1.02	238.79	236.24	238.79	100,524
06 Jun 25	238.95000 +2.87	240.02	229.48	239.39	68,819
05 Jun 25	236.08000 +4.04	236.08	233.04	234.22	95,585
04 Jun 25	232.03999 +2.99	233.68	227.86	227.86	80,718
03 Jun 25	229.05000 -3.38	232.18	228.13	231.50	46,045
02 Jun 25	232.42999 +2.70	236.76	229.57	231.71	58,707
30 May 25	229.73000 -0.10	232.05	227.32	228.51	101,700
29 May 25	229.83000 +1.69	231.21	228.63	229.99	71,239
28 May 25	228.14000 +3.05	228.99	224.65	224.65	73,506
27 May 25	225.09000 -7.23	234.21	223.43	229.00	88,542
23 May 25	232.32001 +5.12	233.62	224.93	227.58	71,927
22 May 25	227.20000 -0.69	229.50	225.02	227.15	58,338
21 May 25	227.89000 +0.22	228.43	224.13	227.46	60,523
20 May 25	227.67000 -1.33	230.21	225.43	226.56	55,008
19 May 25	229.00000 +6.53	229.10	221.04	224.05	83,507
16 May 25	222.47000 -3.23	224.39	218.56	224.19	99,963
15 May 25	225.70000 +5.03	225.95	218.93	221.54	145,206
14 May 25	220.67000 +5.72	220.67	215.05	216.26	84,340
13 May 25	214.95000 -0.42	218.20	213.29	216.32	120,700
12 May 25	215.37000 -1.51	220.00	212.69	219.48	68,642
09 May 25	216.88000 -1.25	220.89	216.21	220.76	54,088
08 May 25	218.13000 -4.33	224.41	215.44	224.41	117,012
07 May 25	222.46001 +13.49	222.63	210.00	210.00	99,119
06 May 25	208.97000 +3.04	208.97	204.24	206.20	69,331
05 May 25	205.92999 +0.39	207.35	203.59	207.35	55,268
02 May 25	205.53999 +2.01	207.81	202.30	207.81	65,177
01 May 25	203.53000 -1.98	205.80	200.76	205.80	44,797
30 Apr 25	205.50999 +5.60	205.51	196.88	198.59	118,607
29 Apr 25	199.91000 -1.95	202.05	196.16	201.27	107,120
28 Apr 25	201.86000 -3.52	206.71	199.58	206.06	80,656
25 Apr 25	205.38000 +1.54	206.79	202.96	202.96	94,788
24 Apr 25	203.84000 +2.84	205.25	199.95	204.00	62,039
23 Apr 25	201.00000 +6.21	201.91	193.66	193.67	56,395
22 Apr 25	194.78999 +2.53	197.06	192.56	192.56	91,318
21 Apr 25	192.25999 -2.33	193.99	190.66	193.07	82,692
17 Apr 25	194.59000 +6.77	195.54	188.53	188.53	56,629
16 Apr 25	187.82001 +2.74	189.52	185.66	186.63	82,924
15 Apr 25	185.08000 -0.62	188.95	184.39	184.97	76,981
14 Apr 25	185.70000 +1.43	192.17	184.75	187.08	194,344
11 Apr 25	184.27000 +2.99	185.26	180.81	183.70	107,108
10 Apr 25	181.28000 -4.50	186.61	178.19	183.19	119,888
09 Apr 25	185.78000 +10.67	185.96	168.62	173.82	124,109
08 Apr 25	175.11000 -2.90	183.87	172.85	183.87	175,483
07 Apr 25	178.00999 -2.12	182.21	172.60	173.02	141,212
04 Apr 25	180.13000 -11.89	184.90	175.59	184.44	141,606
03 Apr 25	192.02000 +2.31	196.54	185.45	185.45	164,770
02 Apr 25	189.71001 +1.46	190.37	183.16	183.16	74,527
01 Apr 25	188.25000 +2.74	188.89	183.52	184.49	46,689
31 Mar 25	185.50999 -2.16	187.17	182.63	185.30	200,993
28 Mar 25	187.67000 -1.66	190.07	185.18	189.60	47,632
27 Mar 25	189.33000 -0.26	192.05	187.54	188.42	58,733
26 Mar 25	189.59000 -4.95	194.60	189.48	194.60	33,212
25 Mar 25	194.53999 +4.93	196.68	190.85	191.29	62,514
24 Mar 25	189.61000 +3.42	190.25	185.86	186.12	84,112
21 Mar 25	186.19000 -3.31	189.52	184.96	188.62	96,780
20 Mar 25	189.50000 -2.94	191.32	188.52	191.21	61,810
19 Mar 25	192.44000 +2.03	194.76	189.35	189.35	65,455
18 Mar 25	190.41000 -7.59	198.95	188.28	196.08	105,854
17 Mar 25	198.00000 +6.35	198.60	192.33	192.98	66,498
14 Mar 25	191.64999 +8.40	194.34	186.11	186.11	79,133
13 Mar 25	183.25000 -0.68	185.91	182.96	185.15	100,849
12 Mar 25	183.92999 +2.24	183.95	179.49	183.39	62,515
11 Mar 25	181.69000 -1.73	184.56	178.60	182.82	49,171
10 Mar 25	183.42000 -5.08	188.90	181.36	187.77	95,878
07 Mar 25	188.50000 +0.88	190.10	184.11	187.25	131,575
06 Mar 25	187.62000 -0.38	190.01	185.31	187.87	97,953
05 Mar 25	188.00000 +2.49	188.31	185.35	188.16	51,913
04 Mar 25	185.50999 -1.25	188.84	179.88	185.77	140,952
03 Mar 25	186.75999 -3.29	194.07	185.91	191.15	63,269
28 Feb 25	190.05000 +0.98	193.55	187.71	188.76	77,140
27 Feb 25	189.07001 -5.36	194.37	185.80	194.37	67,820
26 Feb 25	194.42999 +4.24	194.50	186.29	190.00	131,864
25 Feb 25	190.19000 -4.89	196.56	188.96	196.56	114,631
24 Feb 25	195.08000 +0.02	197.48	194.33	195.86	119,418
21 Feb 25	195.06000 -8.75	202.85	191.46	202.65	105,245
20 Feb 25	203.81000 +2.35	205.35	200.60	202.63	101,419
19 Feb 25	201.46001 +0.34	203.34	197.31	201.84	66,943
18 Feb 25	201.12000 +4.94	201.12	196.79	197.84	71,303
14 Feb 25	196.17999 -2.90	200.70	195.26	198.43	102,163
13 Feb 25	199.08000 -4.37	203.85	198.72	201.70	77,336
12 Feb 25	203.45000 +8.45	204.37	193.61	194.29	83,339
11 Feb 25	195.00000 +6.11	195.70	186.47	188.00	70,283
10 Feb 25	188.89000 +1.67	190.20	186.98	188.19	43,781
07 Feb 25	187.22000 -2.15	190.26	184.00	190.10	88,079
06 Feb 25	189.37000 +5.78	191.28	183.24	185.27	102,490
05 Feb 25	183.59000 -2.89	189.22	182.28	186.33	81,717
04 Feb 25	186.48000 +0.23	189.70	184.39	187.92	77,228
03 Feb 25	186.25000 +0.90	187.54	178.19	180.08	79,546
31 Jan 25	185.35001 -7.35	193.24	184.19	191.51	97,691
30 Jan 25	192.70000 +4.80	193.74	187.45	188.42	64,984
29 Jan 25	187.89999 +0.86	187.90	182.43	187.79	90,374
28 Jan 25	187.03999 -0.80	187.54	185.01	187.24	108,213
27 Jan 25	187.84000 -1.56	188.58	184.82	188.33	71,734
24 Jan 25	189.39999 +0.03	190.08	186.57	188.00	131,028
23 Jan 25	189.37000 -0.16	191.30	187.99	188.43	139,897
22 Jan 25	189.53000 +1.17	191.32	188.24	189.55	146,669
21 Jan 25	188.36000 -1.96	191.12	185.15	189.63	115,030
17 Jan 25	190.32001 +0.88	193.01	188.90	190.31	139,663
16 Jan 25	189.44000 -4.77	193.11	189.31	193.11	28,828
15 Jan 25	194.21001 +3.36	194.21	190.50	192.00	44,209
14 Jan 25	190.85001 +3.53	191.82	187.32	187.32	39,738
13 Jan 25	187.32001 +4.47	187.58	179.95	179.95	65,243
10 Jan 25	182.85001 -0.99	185.31	181.37	182.50	43,621
08 Jan 25	183.84000 -4.60	188.48	181.96	187.73	31,309
07 Jan 25	188.44000 +3.93	190.21	185.88	186.76	38,199
06 Jan 25	184.50999 +5.69	186.97	181.30	181.30	24,975
03 Jan 25	178.82001 -3.15	181.75	177.54	181.44	44,448
02 Jan 25	181.97000 +6.98	182.41	177.13	177.55	37,375
31 Dec 24	174.99001 -0.35	176.35	173.75	174.34	38,048
30 Dec 24	175.34000 -3.37	178.00	172.46	178.00	89,069
27 Dec 24	178.71001 -1.13	181.06	177.61	180.53	28,048
26 Dec 24	179.84000 -1.79	182.88	179.84	182.65	32,451
24 Dec 24	181.63000 -0.69	185.33	180.56	180.93	20,263
23 Dec 24	182.32001 +1.20	182.33	177.68	179.60	34,639
20 Dec 24	181.12000 +0.56	184.17	179.09	179.09	42,259
19 Dec 24	180.56000 -2.33	187.15	179.44	183.35	39,273
18 Dec 24	182.89000 -3.31	187.57	182.60	185.75	58,821
17 Dec 24	186.20000 -2.18	191.01	186.20	186.34	65,140
16 Dec 24	188.38000 -0.42	190.32	186.88	188.50	71,794
13 Dec 24	188.80000 -0.35	190.45	183.84	190.16	103,025
12 Dec 24	189.14999 -2.12	193.97	188.92	191.27	26,558
11 Dec 24	191.27000 -5.01	198.47	188.49	198.47	94,587
10 Dec 24	196.28000 +0.01	197.42	194.46	196.18	28,128
09 Dec 24	196.27000 +4.32	197.77	192.29	194.86	50,387
06 Dec 24	191.95000 -5.91	200.00	191.48	197.89	65,617
05 Dec 24	197.86000 +12.45	198.14	186.76	186.76	63,184
04 Dec 24	185.41000 +2.01	185.76	181.71	185.04	75,068
03 Dec 24	183.39999 +0.89	184.36	180.19	184.05	63,746
02 Dec 24	182.50999 -5.47	188.00	180.13	188.00	125,271
29 Nov 24	187.98000 +1.11	187.98	184.77	185.65	20,510
27 Nov 24	186.87000 +3.42	187.14	182.44	182.67	56,194
26 Nov 24	183.45000 -1.80	186.58	180.92	186.58	334,718
25 Nov 24	185.25000 -1.83	187.65	184.69	185.56	65,431
22 Nov 24	187.08000 +2.06	188.10	184.12	186.42	77,564
21 Nov 24	185.02000 +0.55	186.82	182.48	183.58	66,458
20 Nov 24	184.47000 -2.81	187.83	182.99	187.83	42,267
19 Nov 24	187.28000 +0.60	187.73	183.14	184.65	55,829
18 Nov 24	186.67999 +5.02	186.71	182.10	182.10	31,504
15 Nov 24	181.66000 -0.48	182.49	180.35	180.35	62,468
14 Nov 24	182.14000 +5.55	182.28	176.47	177.00	96,664
13 Nov 24	176.59000 -0.39	177.50	175.48	176.60	46,143
12 Nov 24	176.98000 -1.41	178.40	175.46	178.40	74,785
11 Nov 24	178.39000 -0.51	178.90	175.90	178.90	48,440
08 Nov 24	178.89999 -3.71	180.72	178.21	180.72	47,287
07 Nov 24	182.61000 +7.72	183.18	174.57	174.99	86,357
06 Nov 24	174.89000 +2.74	175.96	163.76	166.91	60,257
05 Nov 24	172.14999 +2.40	172.57	166.49	170.02	50,953
04 Nov 24	169.75000 +3.41	171.15	166.52	166.52	50,446
01 Nov 24	166.34000 -7.75	173.81	166.34	173.00	59,406
31 Oct 24	174.09000 +1.29	175.15	173.00	174.36	105,588
30 Oct 24	172.80000 -5.00	175.78	171.62	175.06	52,700
29 Oct 24	177.80000 -2.35	179.62	174.87	178.60	71,579
28 Oct 24	180.14999 +7.68	180.20	172.96	173.68	124,854
25 Oct 24	172.47000 +0.97	175.71	170.48	173.49	122,375
24 Oct 24	171.50000 -0.01	174.91	170.31	172.93	72,046
23 Oct 24	171.50999 -2.77	175.67	169.74	175.67	89,648
22 Oct 24	174.28000 -0.12	175.38	169.40	174.49	207,123
21 Oct 24	174.39999 +1.26	174.43	171.40	172.84	91,710
18 Oct 24	173.14000 +0.94	174.80	172.51	172.76	77,159
17 Oct 24	172.20000 -0.30	173.21	171.64	171.65	44,671
16 Oct 24	172.50000 -3.35	174.23	170.74	173.25	102,774
15 Oct 24	175.85001 +0.82	178.34	173.29	173.29	126,691
14 Oct 24	175.03000 +1.96	178.79	173.29	174.35	43,977
11 Oct 24	173.07001 -3.32	175.93	169.20	175.60	130,391
10 Oct 24	176.39000 +3.06	178.15	172.50	173.38	96,737
09 Oct 24	173.33000 -0.17	175.64	171.70	173.10	83,947
08 Oct 24	173.50000 +1.13	173.50	170.13	172.90	82,046
07 Oct 24	172.37000 -0.37	172.81	171.11	171.87	66,091
04 Oct 24	172.74001 +4.43	173.63	169.76	170.70	55,403
03 Oct 24	168.31000 -4.21	170.63	165.48	170.38	69,847
02 Oct 24	172.52000 -0.68	177.16	172.17	173.12	61,132
01 Oct 24	173.20000 -0.82	174.57	170.09	173.10	52,678
30 Sep 24	174.02000 -3.67	179.69	171.96	178.70	240,888
27 Sep 24	177.69000 -2.97	182.55	177.21	182.55	75,077
26 Sep 24	180.66000 +1.11	184.10	180.10	182.09	91,361
25 Sep 24	179.55000 -5.28	182.91	178.12	182.90	80,131
24 Sep 24	184.83000 +2.21	186.64	181.76	181.76	180,484
23 Sep 24	182.62000 -1.96	186.44	180.52	186.44	70,367
20 Sep 24	184.58000 +1.29	184.59	178.91	181.85	80,543
19 Sep 24	183.28999 +0.92	185.24	182.17	185.24	41,297
18 Sep 24	182.37000 +0.55	184.53	180.00	182.52	84,459
17 Sep 24	181.82001 +4.39	184.44	173.05	177.60	150,153
16 Sep 24	177.42999 +2.15	177.57	175.30	176.41	21,131
13 Sep 24	175.28000 +2.59	179.83	171.96	172.59	79,853
12 Sep 24	172.69000 +2.89	173.80	169.74	171.00	132,805
11 Sep 24	169.80000 +1.92	170.18	167.59	168.75	51,088
10 Sep 24	167.88000 -1.39	169.24	166.76	169.21	89,805
09 Sep 24	169.27000 +1.95	170.67	168.94	169.56	103,220
06 Sep 24	167.32001 -6.56	175.73	165.06	175.73	56,171
05 Sep 24	173.88000 -1.89	175.51	172.49	174.98	98,938
04 Sep 24	175.77000 +1.95	178.99	172.20	172.20	55,363
03 Sep 24	173.82001 -3.86	177.55	172.17	177.55	32,273
30 Aug 24	177.67999 -0.54	179.93	174.09	179.93	75,392
29 Aug 24	178.22000 +7.58	178.81	170.00	171.38	103,336
28 Aug 24	170.64000 +13.75	174.55	163.74	164.40	163,146
27 Aug 24	156.89000 -6.03	162.73	156.48	161.39	26,942
26 Aug 24	162.92000 -3.24	165.99	162.70	165.99	20,198
23 Aug 24	166.16000 +7.48	166.47	159.99	159.99	25,975
22 Aug 24	158.67999 -0.86	161.00	158.43	161.00	23,016
21 Aug 24	159.53999 -5.03	163.11	157.65	163.11	52,137
20 Aug 24	164.57001 -3.01	168.08	164.09	167.22	47,685
19 Aug 24	167.58000 -0.26	168.71	165.83	167.10	97,952
16 Aug 24	167.84000 +4.23	167.84	163.62	163.62	55,227
15 Aug 24	163.61000 +1.87	164.47	161.17	161.17	39,756
14 Aug 24	161.74001 +2.06	161.95	159.68	159.68	40,220
13 Aug 24	159.67999 +6.57	159.91	153.77	153.77	45,043
12 Aug 24	153.11000 -0.71	154.40	151.65	152.75	21,767
09 Aug 24	153.82001 +0.23	154.82	152.55	153.22	32,426
08 Aug 24	153.59000 +3.35	154.38	149.05	149.39	27,415
07 Aug 24	150.24001 -0.06	152.95	148.87	152.94	32,880
06 Aug 24	150.30000 -0.74	152.06	149.63	150.31	93,744
05 Aug 24	151.03999 -1.57	153.60	146.62	148.72	41,471
02 Aug 24	152.61000 -5.04	156.41	152.06	156.41	34,908
01 Aug 24	157.64999 -2.34	161.15	155.97	160.49	72,937
31 Jul 24	159.99001 +4.61	161.00	155.69	155.69	67,801
30 Jul 24	155.38000 +1.50	155.56	152.14	154.32	70,877
29 Jul 24	153.88000 -6.42	161.14	153.84	161.14	45,871
26 Jul 24	160.30000 +2.18	161.87	157.50	158.76	30,678
25 Jul 24	158.12000 -5.24	162.67	158.12	162.35	52,247
24 Jul 24	163.36000 +0.62	164.79	160.81	160.81	46,189
23 Jul 24	162.74001 -0.54	165.07	161.18	163.30	147,960
22 Jul 24	163.28000 +0.58	163.78	157.73	157.73	28,218
19 Jul 24	162.70000 +0.14	164.09	160.94	160.94	33,507
18 Jul 24	162.56000 -2.30	167.08	161.43	166.13	53,827
17 Jul 24	164.86000 -2.30	167.94	164.11	166.39	26,473
16 Jul 24	167.16000 +2.96	167.61	163.72	165.04	25,499
15 Jul 24	164.20000 -2.58	166.45	163.65	166.45	25,756
12 Jul 24	166.78000 +5.12	168.00	162.47	162.47	43,426
11 Jul 24	161.66000 -2.02	163.26	160.72	162.74	28,061
10 Jul 24	163.67999 +3.61	163.68	159.20	159.20	24,595
09 Jul 24	160.07001 +5.00	161.42	154.12	155.80	41,451
08 Jul 24	155.07001 +1.34	155.14	150.79	153.90	78,143
05 Jul 24	153.73000 -4.05	155.51	153.16	154.98	31,153
03 Jul 24	157.78000 +3.50	160.07	155.38	155.61	44,052
02 Jul 24	154.28000 -1.41	158.06	151.43	157.36	53,632
01 Jul 24	155.69000 -0.08	157.91	154.77	155.85	24,908
28 Jun 24	155.77000 +0.25	158.36	155.77	157.41	31,755
27 Jun 24	155.52000 +1.43	156.44	152.63	155.10	39,018
26 Jun 24	154.09000 -4.33	160.02	153.18	158.42	39,048
25 Jun 24	158.42000 -5.15	163.77	156.68	163.77	56,174
24 Jun 24	163.57001 +1.23	165.48	162.89	163.32	30,620
21 Jun 24	162.34000 -1.37	164.89	162.05	164.85	44,684
20 Jun 24	163.71001 -1.80	165.76	162.71	165.76	32,201
18 Jun 24	165.50999 +2.67	167.91	163.98	163.98	45,666
17 Jun 24	162.84000 -3.44	165.95	162.06	165.39	38,631
14 Jun 24	166.28000 +0.59	167.55	163.15	165.81	49,337
13 Jun 24	165.69000 +5.02	167.93	162.45	162.45	52,300
12 Jun 24	160.67000 -1.78	165.09	158.26	165.09	34,603
11 Jun 24	162.45000 -2.57	165.85	162.34	163.54	48,771
10 Jun 24	165.02000 +3.41	165.48	161.75	161.75	18,837
07 Jun 24	161.61000 -5.05	167.27	160.41	167.27	39,100
06 Jun 24	166.66000 +1.50	172.81	165.13	166.36	71,266
05 Jun 24	165.16000 +3.97	169.53	163.37	163.87	37,913
04 Jun 24	161.19000 -2.65	172.02	160.19	162.67	75,057
03 Jun 24	163.84000 -24.82	185.80	162.04	185.80	104,089
31 May 24	188.66000 +2.22	188.83	181.39	184.81	37,111
30 May 24	186.44000 +1.94	188.24	181.75	185.18	42,226
29 May 24	184.50000 +2.44	186.23	176.80	180.00	53,560
28 May 24	182.06000 -10.60	191.20	182.03	191.20	48,271
24 May 24	192.66000 -2.00	195.38	190.92	193.79	50,609
23 May 24	194.66000 -0.20	196.67	193.25	194.67	39,456
22 May 24	194.86000 +0.14	196.00	192.50	193.60	44,182
21 May 24	194.72000 -1.64	196.00	193.63	196.00	41,070
20 May 24	196.36000 +2.73	197.31	193.31	193.31	19,524
17 May 24	193.63000 -0.12	194.12	192.65	193.45	12,212
16 May 24	193.75000 +2.97	195.39	190.55	191.51	24,104
15 May 24	190.78000 +3.39	193.15	187.39	187.39	42,054
14 May 24	187.39000 -0.35	188.86	186.60	187.01	29,734
13 May 24	187.74001 +0.25	188.79	186.58	188.07	43,128
10 May 24	187.49001 -3.15	195.72	186.79	192.27	23,581
09 May 24	190.64000 +5.28	191.00	184.33	186.31	50,779
08 May 24	185.36000 -0.17	187.37	184.00	185.28	47,266
07 May 24	185.53000 +0.60	185.99	184.29	185.20	29,818
06 May 24	184.92999 +0.94	186.17	184.40	184.40	29,617
03 May 24	183.99001 +1.04	184.94	182.43	183.90	20,537
02 May 24	182.95000 +1.74	186.24	182.94	183.69	56,588
01 May 24	181.21001 -0.62	184.87	177.81	181.14	25,473
30 Apr 24	181.83000 -3.05	184.98	181.78	183.34	38,030
29 Apr 24	184.88000 +1.41	185.31	181.63	184.23	33,939
26 Apr 24	183.47000 +3.50	184.09	178.87	179.38	57,366
25 Apr 24	179.97000 +3.82	180.77	173.42	173.42	49,067
24 Apr 24	176.14999 -2.31	179.47	172.95	177.59	62,711
23 Apr 24	178.46001 +18.03	179.43	162.17	162.28	97,643
22 Apr 24	160.42999 +4.28	160.48	155.63	155.63	44,837
19 Apr 24	156.14999 +0.25	156.38	154.08	156.38	42,193
18 Apr 24	155.89999 +1.61	157.66	153.80	154.53	32,604
17 Apr 24	154.28999 -3.65	158.88	153.47	158.88	23,568
16 Apr 24	157.94000 -2.75	159.90	156.09	159.90	26,570
15 Apr 24	160.69000 -2.07	163.81	159.70	163.16	48,201
12 Apr 24	162.75999 -2.02	164.55	161.22	164.38	46,423
11 Apr 24	164.78000 +0.44	165.08	161.38	164.27	78,052
10 Apr 24	164.34000 -2.50	166.62	161.80	165.01	85,829
09 Apr 24	166.84000 -6.50	172.43	165.37	172.43	51,210
08 Apr 24	173.34000 +1.56	174.87	171.13	173.19	121,257
05 Apr 24	171.78000 +2.62	174.01	169.26	169.26	70,458
04 Apr 24	169.16000 +3.40	171.15	164.52	169.70	69,902
03 Apr 24	165.75999 +1.89	168.51	162.57	164.55	77,286
02 Apr 24	163.87000 +2.28	164.55	160.61	161.59	40,109
01 Apr 24	161.59000 -1.58	166.63	160.22	165.00	46,627
28 Mar 24	163.17000 +1.42	163.67	161.49	161.54	72,326
27 Mar 24	161.75000 +2.92	162.58	158.32	158.39	74,789
26 Mar 24	158.83000 +4.46	160.89	153.21	155.00	73,307
25 Mar 24	154.37000 +0.34	156.18	153.49	153.49	46,520
22 Mar 24	154.03000 +3.98	154.49	150.00	150.00	34,018
21 Mar 24	150.05000 -0.78	151.35	149.07	151.18	31,983
20 Mar 24	150.83000 +4.99	151.43	144.89	144.89	35,378
19 Mar 24	145.84000 -1.85	146.46	144.36	145.85	30,847
18 Mar 24	147.69000 -1.22	149.63	146.40	149.24	40,107
15 Mar 24	148.91000 -0.05	150.76	147.77	148.44	102,070
14 Mar 24	148.96001 +3.82	149.72	144.82	144.84	84,328
13 Mar 24	145.14000 +2.57	145.65	142.17	142.76	56,325
12 Mar 24	142.57001 +0.87	143.96	141.14	143.96	54,318
11 Mar 24	141.70000 -0.35	142.81	140.40	142.79	39,495
08 Mar 24	142.05000 +0.66	142.93	141.33	141.33	68,275
07 Mar 24	141.39000 -0.12	142.40	140.53	140.91	48,237
06 Mar 24	141.50999 +0.97	142.73	140.84	141.98	60,611
05 Mar 24	140.53999 -1.80	142.73	139.64	142.73	72,037
04 Mar 24	142.34000 -5.52	149.14	142.34	146.31	146,478
01 Mar 24	147.86000 -0.32	150.44	146.97	148.64	64,894
29 Feb 24	148.17999 +1.95	148.21	144.57	146.43	43,442
28 Feb 24	146.23000 -3.62	149.84	144.88	148.46	61,579
27 Feb 24	149.85001 -1.60	152.94	149.37	151.89	37,403
26 Feb 24	151.45000 -1.59	153.71	151.05	151.95	40,591
23 Feb 24	153.03999 -1.52	154.68	150.79	154.01	33,159
22 Feb 24	154.56000 +2.24	154.93	151.59	153.84	376,624
21 Feb 24	152.32001 -2.19	153.88	151.04	152.94	68,548
20 Feb 24	154.50999 -1.47	156.88	151.74	155.01	46,126
16 Feb 24	155.98000 -0.71	157.65	155.26	155.40	52,180
15 Feb 24	156.69000 +0.01	157.45	155.45	155.57	26,665
14 Feb 24	156.67999 +0.01	160.08	155.53	158.46	50,549
13 Feb 24	156.67000 -3.11	158.73	155.71	156.99	25,946
12 Feb 24	159.78000 -3.97	164.92	159.01	162.65	37,676
09 Feb 24	163.75000 -1.36	165.89	162.60	165.89	24,511
08 Feb 24	165.11000 -1.09	165.70	163.65	165.69	65,263
07 Feb 24	166.20000 -2.17	170.14	164.68	170.14	38,861
06 Feb 24	168.37000 +3.84	168.81	163.16	165.00	33,926
05 Feb 24	164.53000 +1.11	164.86	159.55	163.00	30,032
02 Feb 24	163.42000 +5.89	163.42	156.07	157.40	52,600
01 Feb 24	157.53000 +1.64	161.22	156.13	157.75	49,890
31 Jan 24	155.89000 -2.32	159.89	155.19	158.82	32,289
30 Jan 24	158.21001 -1.79	159.60	157.03	157.80	37,959
29 Jan 24	160.00000 +1.57	161.03	158.03	158.62	46,810
26 Jan 24	158.42999 +3.78	160.12	154.14	158.99	65,911
25 Jan 24	154.64999 +4.80	157.82	150.11	150.42	148,984
24 Jan 24	149.85001 -1.34	152.97	149.41	152.97	70,913
23 Jan 24	151.19000 +4.60	152.16	144.75	145.79	97,829
22 Jan 24	146.59000 -8.41	155.00	146.59	153.95	46,225
19 Jan 24	155.00000 +2.70	156.02	149.57	151.00	54,956
18 Jan 24	152.30000 +1.30	153.52	149.09	153.52	59,630
17 Jan 24	151.00000 -0.70	152.90	147.27	150.11	39,452
16 Jan 24	151.70000 -7.95	159.01	151.55	159.01	42,290
12 Jan 24	159.64999 -1.06	162.99	158.76	160.96	40,486
11 Jan 24	160.71001 -1.79	163.31	160.30	162.06	73,733
10 Jan 24	162.50000 +0.78	165.00	161.12	161.12	41,096
09 Jan 24	161.72000 -8.76	169.39	160.83	168.34	61,278
08 Jan 24	170.48000 +1.02	172.82	168.95	169.76	62,624
05 Jan 24	169.46001 +2.64	169.70	165.57	165.57	37,568
04 Jan 24	166.82001 -1.09	169.35	166.28	166.54	43,962
03 Jan 24	167.91000 -3.58	172.95	167.07	169.48	61,793
02 Jan 24	171.49001 -3.73	175.38	169.73	174.85	52,682
29 Dec 23	175.22000 +0.99	175.23	171.52	174.03	49,568
28 Dec 23	174.23000 -1.55	178.13	174.19	176.41	61,389
27 Dec 23	175.78000 -1.92	179.27	175.78	178.27	54,496
26 Dec 23	177.70000 +0.45	178.56	176.45	178.56	34,806
22 Dec 23	177.25000 +1.57	179.06	175.89	175.89	37,197
21 Dec 23	175.67999 +0.52	182.00	174.91	177.31	45,861
20 Dec 23	175.16000 -4.05	180.94	175.09	176.78	70,623
19 Dec 23	179.21001 -0.79	180.90	177.51	180.29	42,422
18 Dec 23	180.00000 +2.11	180.00	171.76	179.39	38,633
15 Dec 23	177.89000 +6.08	178.77	168.30	170.41	156,831
14 Dec 23	171.81000 +24.55	173.66	147.92	147.92	303,704
13 Dec 23	147.25999 +1.95	147.62	143.61	144.10	47,228
12 Dec 23	145.31000 +0.26	147.19	143.70	147.19	110,891
11 Dec 23	145.05000 -2.96	148.16	145.05	147.00	58,912
08 Dec 23	148.00999 -1.58	149.50	146.05	148.33	137,899
07 Dec 23	149.59000 -0.71	150.15	147.42	150.15	68,981
06 Dec 23	150.30000 +0.61	153.58	150.30	151.54	69,257
05 Dec 23	149.69000 +0.10	150.34	147.19	148.08	60,984
04 Dec 23	149.59000 -2.74	154.11	149.59	152.05	39,054
01 Dec 23	152.33000 +0.07	152.98	150.28	150.99	61,448
30 Nov 23	152.25999 +5.79	152.58	145.32	146.41	71,758
29 Nov 23	146.47000 -2.41	148.83	145.59	148.37	85,133
28 Nov 23	148.88000 +1.65	150.94	145.86	145.86	77,038
27 Nov 23	147.23000 +1.81	148.69	144.27	144.27	75,158
24 Nov 23	145.42000 +1.62	147.09	143.24	143.24	18,631
22 Nov 23	143.80000 +1.48	145.02	142.02	143.93	119,598
21 Nov 23	142.32001 -1.13	142.52	139.50	141.96	82,298
20 Nov 23	143.45000 +1.35	146.66	142.45	146.66	134,769
17 Nov 23	142.10001 +6.19	142.32	137.01	137.01	78,047
16 Nov 23	135.91000 +4.01	136.13	131.71	132.65	127,962
15 Nov 23	131.89999 +1.78	133.32	129.76	130.26	129,233
14 Nov 23	130.12000 +3.20	131.30	128.15	129.78	53,255
13 Nov 23	126.92000 -0.21	127.62	125.43	125.43	39,010
10 Nov 23	127.13000 +0.37	127.41	125.29	126.81	33,066
09 Nov 23	126.76000 -1.97	129.71	126.56	129.13	57,298
08 Nov 23	128.73000 -1.26	131.16	128.55	129.41	67,925
07 Nov 23	129.99001 -2.09	133.57	128.92	132.00	58,182
06 Nov 23	132.08000 +3.86	133.65	127.73	127.73	182,878
03 Nov 23	128.22000 +4.93	129.70	123.71	124.00	225,770
02 Nov 23	123.29000 +3.50	123.61	120.58	121.64	57,410
01 Nov 23	119.79000 +3.36	119.80	115.54	115.54	78,787
31 Oct 23	116.43000 +2.38	117.23	112.68	115.21	70,088
30 Oct 23	114.05000 +5.77	114.05	107.95	109.59	79,319
27 Oct 23	108.28000 -1.71	110.94	107.25	110.44	110,653
26 Oct 23	109.99000 -4.80	115.61	109.99	114.57	104,007
25 Oct 23	114.79000 -1.49	118.28	112.92	115.33	87,838
24 Oct 23	116.28000 -8.02	128.86	114.89	128.55	142,970
23 Oct 23	124.30000 -1.92	126.49	121.82	123.76	163,667
20 Oct 23	126.22000 -1.25	128.21	125.10	127.58	106,517
19 Oct 23	127.47000 -4.30	130.77	124.86	130.77	133,480
18 Oct 23	131.77000 -1.44	132.72	129.57	132.34	55,066
17 Oct 23	133.21001 -3.80	137.98	132.69	134.92	91,726
16 Oct 23	137.00999 +2.70	137.82	133.39	134.71	65,342
13 Oct 23	134.31000 -1.92	136.78	132.70	135.57	47,199
12 Oct 23	136.23000 -5.43	141.79	135.80	141.79	94,447
11 Oct 23	141.66000 +1.81	143.34	139.99	139.99	138,893
10 Oct 23	139.85001 +7.50	140.66	131.75	131.75	100,572
09 Oct 23	132.35001 +0.14	132.99	129.20	132.20	115,644
06 Oct 23	132.21001 +7.93	133.62	117.83	124.13	240,605
05 Oct 23	124.28000 -39.35	142.97	108.15	142.97	576,002
04 Oct 23	163.63000 +4.36	163.67	157.60	158.96	50,974
03 Oct 23	159.27000 -6.79	166.20	158.92	164.30	105,109
02 Oct 23	166.06000 +1.69	166.37	161.60	164.50	67,176
29 Sep 23	164.37000 -10.39	176.37	164.18	175.77	249,802
28 Sep 23	174.75999 +2.41	174.76	170.90	172.67	77,459
27 Sep 23	172.35001 -0.75	174.38	171.26	173.00	61,129
26 Sep 23	173.10001 -4.13	177.20	173.09	175.76	70,273
25 Sep 23	177.23000 +0.77	178.32	175.95	176.01	47,861
22 Sep 23	176.46001 -1.63	180.02	176.46	180.02	31,810
21 Sep 23	178.09000 -2.26	180.64	177.61	177.72	44,176
20 Sep 23	180.35001 -0.53	183.14	180.11	182.08	25,572
19 Sep 23	180.88000 +1.01	181.13	178.48	178.48	18,099
18 Sep 23	179.87000 -3.96	181.60	176.92	181.57	33,530
15 Sep 23	183.83000 +2.35	183.85	179.46	181.24	68,403
14 Sep 23	181.48000 +2.28	181.91	179.45	181.32	22,003
13 Sep 23	179.20000 +0.20	180.69	178.36	179.16	33,259
12 Sep 23	179.00000 +0.98	179.49	177.60	177.60	28,863
11 Sep 23	178.02000 +2.82	179.19	176.00	176.00	28,547
08 Sep 23	175.20000 +3.50	175.50	172.70	172.71	41,444
07 Sep 23	171.70000 -0.28	173.46	171.49	171.81	40,884
06 Sep 23	171.98000 -3.75	176.58	171.66	174.82	49,830
05 Sep 23	175.73000 -2.88	179.95	175.73	178.95	45,125
01 Sep 23	178.61000 -3.73	184.04	177.56	183.00	56,211
31 Aug 23	182.34000 -10.16	193.52	182.34	193.52	66,331
30 Aug 23	192.50000 +4.36	193.98	187.07	187.07	64,554
29 Aug 23	188.14000 +3.86	188.14	184.03	185.26	20,022
28 Aug 23	184.28000 +1.66	185.93	183.24	183.24	43,175
25 Aug 23	182.62000 +2.21	183.99	180.46	180.49	34,302
24 Aug 23	180.41000 -0.60	182.25	180.27	180.82	20,617
23 Aug 23	181.00999 +2.29	181.15	179.14	179.14	25,016
22 Aug 23	178.72000 +1.34	179.14	177.48	178.61	24,530
21 Aug 23	177.38000 -0.68	178.31	176.01	177.25	20,585
18 Aug 23	178.06000 +0.96	179.04	175.17	175.17	24,727
17 Aug 23	177.10001 -5.94	183.06	176.84	183.06	22,456
16 Aug 23	183.03999 -0.36	185.11	182.47	182.47	38,427
15 Aug 23	183.39999 +2.01	184.44	180.12	181.09	26,840
14 Aug 23	181.39000 +0.83	182.08	177.39	180.57	24,657
11 Aug 23	180.56000 -1.58	183.72	180.01	180.65	22,971
10 Aug 23	182.14000 +0.55	185.19	182.14	185.19	13,579
09 Aug 23	181.59000 -0.32	182.12	180.81	182.00	16,456
08 Aug 23	181.91000 -0.50	182.10	179.94	181.84	26,860
07 Aug 23	182.41000 +1.14	187.22	180.35	180.35	34,672
04 Aug 23	181.27000 +2.65	182.03	179.99	180.00	28,399
03 Aug 23	178.62000 -1.71	180.04	178.28	179.56	23,639
02 Aug 23	180.33000 -5.21	184.55	180.33	184.55	38,906
01 Aug 23	185.53999 -4.82	191.43	184.64	189.10	55,033
31 Jul 23	190.36000 +0.65	191.04	188.02	191.00	80,305
28 Jul 23	189.71001 +3.88	189.88	185.98	186.69	23,180
27 Jul 23	185.83000 +1.61	189.26	184.22	184.22	27,557
26 Jul 23	184.22000 +9.39	185.23	174.83	174.83	53,011
25 Jul 23	174.83000 -2.68	178.51	174.83	176.94	65,741
24 Jul 23	177.50999 -3.66	182.54	177.07	182.54	40,667
21 Jul 23	181.17000 -0.02	182.54	179.35	182.54	26,961
20 Jul 23	181.19000 -6.10	187.57	181.16	187.57	38,122
19 Jul 23	187.28999 +0.13	188.83	185.32	188.83	62,356
18 Jul 23	187.16000 +2.54	188.83	183.81	183.81	39,776
17 Jul 23	184.62000 +0.49	185.17	182.37	182.77	36,350
14 Jul 23	184.13000 -2.63	187.18	183.20	187.18	58,606
13 Jul 23	186.75999 +1.98	189.32	184.25	184.25	57,575
12 Jul 23	184.78000 -0.07	188.05	184.78	186.62	48,312
11 Jul 23	184.85001 -0.54	185.56	180.60	182.39	36,015
10 Jul 23	185.39000 -0.94	186.60	185.39	186.19	74,170
07 Jul 23	186.33000 +5.28	187.89	180.28	181.04	47,767
06 Jul 23	181.05000 -4.51	185.03	179.82	183.47	48,395
05 Jul 23	185.56000 -1.57	186.84	181.82	185.64	66,088
03 Jul 23	187.13000 +8.41	188.42	178.72	178.72	37,713
30 Jun 23	178.72000 +1.36	179.72	174.90	179.14	42,387
29 Jun 23	177.36000 -1.33	179.30	176.50	179.30	25,632
28 Jun 23	178.69000 -0.90	179.25	176.50	178.78	34,744
27 Jun 23	179.59000 +1.68	181.55	178.42	179.20	60,273
26 Jun 23	177.91000 -0.85	180.48	176.24	177.77	94,635
23 Jun 23	178.75999 -4.23	181.73	178.47	181.73	32,117
22 Jun 23	182.99001 -2.07	183.94	179.77	183.94	50,545
21 Jun 23	185.06000 +1.19	185.06	180.69	182.38	43,913
20 Jun 23	183.87000 -9.13	192.55	180.90	192.55	43,867
16 Jun 23	193.00000 +1.32	196.66	187.95	192.35	118,248
15 Jun 23	191.67999 +1.06	191.73	189.13	189.75	31,951
14 Jun 23	190.62000 +4.35	191.48	187.71	187.71	41,024
13 Jun 23	186.27000 +3.91	186.27	181.52	183.69	45,739
12 Jun 23	182.36000 +4.41	183.80	177.90	177.95	56,727
09 Jun 23	177.95000 -0.54	181.64	177.46	179.86	72,613
08 Jun 23	178.49001 -2.20	181.05	177.63	180.26	65,713
07 Jun 23	180.69000 -1.95	184.98	180.45	183.80	42,809
06 Jun 23	182.64000 +8.38	182.74	174.54	174.54	47,739
05 Jun 23	174.25999 -2.61	177.83	174.13	177.47	43,746
02 Jun 23	176.87000 +4.94	178.68	172.80	173.56	55,263
01 Jun 23	171.92999 -4.90	178.10	171.48	177.12	86,738
31 May 23	176.83000 +0.44	178.03	174.11	176.39	57,016
30 May 23	176.39000 -4.54	183.21	175.56	182.40	47,767
26 May 23	180.92999 +5.87	181.17	175.11	175.11	62,362
25 May 23	175.06000 -0.93	177.36	174.92	177.36	42,589
24 May 23	175.99001 +2.96	176.38	172.19	172.98	59,846
23 May 23	173.03000 -4.66	177.35	170.87	176.19	72,446
22 May 23	177.69000 -1.77	181.87	174.65	179.10	136,772
19 May 23	179.46001 -6.00	185.89	179.22	185.01	50,582
18 May 23	185.46001 -0.12	186.03	183.16	185.09	47,948
17 May 23	185.58000 +1.13	186.60	183.24	185.72	47,387
16 May 23	184.45000 -1.48	186.98	183.13	183.13	70,568
15 May 23	185.92999 +4.20	186.91	182.01	182.41	61,498
12 May 23	181.73000 -0.82	183.71	181.08	183.71	39,379
11 May 23	182.55000 -2.00	184.21	181.10	183.51	45,399
10 May 23	184.55000 +3.09	184.78	180.87	182.55	70,986
09 May 23	181.46001 +2.11	181.79	178.24	178.96	52,673
08 May 23	179.35001 +2.11	180.54	177.90	178.62	47,445
05 May 23	177.24001 +3.99	177.30	175.24	175.24	42,410
04 May 23	173.25000 -3.40	178.56	172.68	176.55	53,709
03 May 23	176.64999 -3.30	180.09	176.65	180.09	79,445
02 May 23	179.95000 +3.17	180.11	174.79	175.33	73,063
01 May 23	176.78000 -0.79	179.08	176.16	177.64	26,050
28 Apr 23	177.57001 +3.50	178.15	173.69	174.50	98,417
27 Apr 23	174.07001 +2.87	174.50	173.30	173.63	73,770
26 Apr 23	171.20000 -1.40	174.54	171.16	173.81	90,802
25 Apr 23	172.60001 -2.85	177.00	172.40	175.50	114,271
24 Apr 23	175.45000 +1.92	176.99	172.07	172.75	134,299
21 Apr 23	173.53000 -6.45	180.54	172.46	180.54	89,686
20 Apr 23	179.98000 -5.26	185.13	179.51	183.43	118,619
19 Apr 23	185.24001 +1.02	187.00	183.68	184.40	59,400
18 Apr 23	184.22000 -11.36	195.96	182.84	194.32	86,981
17 Apr 23	195.58000 +2.41	197.38	192.88	194.06	58,283
14 Apr 23	193.17000 -1.56	194.54	192.01	194.54	36,354
13 Apr 23	194.73000 +1.15	196.21	194.11	195.37	55,114
12 Apr 23	193.58000 +0.43	197.68	192.75	195.16	62,738
11 Apr 23	193.14999 -3.54	198.28	192.71	198.28	38,120
10 Apr 23	196.69000 +4.67	197.28	190.49	190.49	50,787
06 Apr 23	192.02000 +1.16	193.42	190.21	191.88	19,546
05 Apr 23	190.86000 -5.13	195.50	189.89	195.50	27,266
04 Apr 23	195.99001 +0.95	198.20	194.95	196.26	52,411
03 Apr 23	195.03999 -0.07	195.61	191.45	195.19	58,156
31 Mar 23	195.11000 +0.04	197.48	191.21	196.42	193,980
30 Mar 23	195.07001 -0.64	196.56	193.41	196.20	62,681
29 Mar 23	195.71001 +2.39	197.85	194.00	194.00	97,940
28 Mar 23	193.32001 +6.61	193.73	186.53	186.53	59,613
27 Mar 23	186.71001 +4.69	187.56	182.75	183.00	92,015
24 Mar 23	182.02000 +1.75	182.82	177.93	179.71	91,165
23 Mar 23	180.27000 +1.12	184.54	179.55	180.08	73,352
22 Mar 23	179.14999 +1.18	182.29	177.55	177.55	66,181
21 Mar 23	177.97000 +0.99	180.51	177.32	178.92	101,548
20 Mar 23	176.98000 +1.25	178.49	175.71	176.01	77,812
17 Mar 23	175.73000 -4.96	180.57	175.46	179.09	139,553
16 Mar 23	180.69000 +4.12	180.73	172.63	175.85	79,483
15 Mar 23	176.57001 -7.56	181.10	175.45	181.10	116,683
14 Mar 23	184.13000 +2.47	186.84	183.26	183.81	69,484
13 Mar 23	181.66000 -0.77	182.99	175.58	180.46	132,238
10 Mar 23	182.42999 -0.34	184.95	180.45	182.00	77,348
09 Mar 23	182.77000 -5.14	188.08	182.76	188.08	59,377
08 Mar 23	187.91000 +1.50	188.13	185.91	186.52	42,181
07 Mar 23	186.41000 -2.55	189.99	185.72	189.99	87,950
06 Mar 23	188.96001 -3.35	193.18	188.56	192.80	74,632
03 Mar 23	192.31000 +2.69	193.48	190.84	190.84	31,369
02 Mar 23	189.62000 -0.45	191.93	187.76	188.50	62,405
01 Mar 23	190.07001 -0.01	193.43	189.35	189.38	42,825
28 Feb 23	190.08000 +2.38	190.46	186.99	188.19	38,049
27 Feb 23	187.70000 -0.57	192.24	187.07	190.28	50,937
24 Feb 23	188.27000 -0.58	189.09	185.06	186.40	44,273
23 Feb 23	188.85001 -0.10	191.79	188.27	190.40	75,475
22 Feb 23	188.95000 +1.46	190.50	187.50	189.91	80,504
21 Feb 23	187.49001 -6.25	200.85	183.46	195.51	216,427
17 Feb 23	193.74001 +0.14	195.45	191.86	193.80	46,960
16 Feb 23	193.60001 -0.68	195.18	191.93	194.54	99,569
15 Feb 23	194.28000 +1.42	194.28	190.66	192.36	69,709
14 Feb 23	192.86000 +0.44	194.39	191.49	192.65	100,164
13 Feb 23	192.42000 +4.97	193.25	186.98	187.50	95,657
10 Feb 23	187.45000 +2.00	187.98	184.97	185.48	155,577
09 Feb 23	185.45000 +1.99	186.67	183.26	185.26	63,957
08 Feb 23	183.46001 +0.17	184.70	181.31	182.77	66,379
07 Feb 23	183.28999 +5.31	183.29	177.35	178.58	124,338
06 Feb 23	177.98000 -2.49	180.52	175.61	180.41	40,612
03 Feb 23	180.47000 +0.97	180.62	176.70	178.50	55,207
02 Feb 23	179.50000 -0.51	182.96	179.50	181.85	63,235
01 Feb 23	180.00999 +7.44	180.73	173.76	173.76	103,161
31 Jan 23	172.57001 -1.26	176.24	172.42	174.20	97,734
30 Jan 23	173.83000 -5.14	179.29	173.00	179.29	89,126
27 Jan 23	178.97000 -6.74	187.61	178.55	186.50	80,773
26 Jan 23	185.71001 +3.30	186.11	183.43	183.43	55,580
25 Jan 23	182.41000 -2.98	185.56	182.12	184.50	51,459
24 Jan 23	185.39000 +2.79	185.39	180.90	180.90	51,512
23 Jan 23	182.60001 +2.57	183.95	180.47	180.47	47,613
20 Jan 23	180.03000 +5.57	181.70	175.01	175.80	91,966
19 Jan 23	174.46001 +1.33	174.48	172.14	173.13	38,832
18 Jan 23	173.13000 -0.53	176.81	172.60	174.83	58,394
17 Jan 23	173.66000 +1.26	175.19	172.49	172.49	49,837
13 Jan 23	172.39999 +0.40	177.93	170.87	172.58	54,514
12 Jan 23	172.00000 +2.87	172.97	169.23	170.57	36,506
11 Jan 23	169.13000 +1.29	170.96	167.11	169.43	65,662
10 Jan 23	167.84000 +1.73	168.37	165.80	166.11	72,503
09 Jan 23	166.11000 +4.11	166.45	160.82	162.33	94,185
06 Jan 23	162.00000 +3.92	164.86	158.26	158.67	62,361
05 Jan 23	158.08000 +5.46	160.11	152.02	152.67	62,218
04 Jan 23	152.62000 +4.94	153.26	147.73	147.73	66,010
03 Jan 23	147.67999 +3.87	147.71	144.47	144.47	103,276
30 Dec 22	143.81000 -4.10	148.41	143.25	147.25	59,736
29 Dec 22	147.91000 -1.87	153.60	147.27	151.61	49,069
28 Dec 22	149.78000 -2.26	154.10	149.62	152.69	37,809
27 Dec 22	152.03999 -3.03	154.96	152.04	154.08	46,319
23 Dec 22	155.07001 +2.84	155.22	152.26	152.75	29,578
22 Dec 22	152.23000 -0.14	153.60	150.56	150.66	46,116
21 Dec 22	152.37000 +4.90	153.02	147.64	148.27	33,354
20 Dec 22	147.47000 -1.42	151.09	146.94	149.71	44,568
19 Dec 22	148.89000 +0.54	149.57	146.55	149.57	91,310
16 Dec 22	148.35001 -1.96	150.51	146.73	149.78	65,207
15 Dec 22	150.31000 -3.40	153.51	149.91	152.99	55,748
14 Dec 22	153.71001 -2.70	155.88	151.87	155.88	50,134
13 Dec 22	156.41000 +0.06	159.22	155.65	157.81	57,858
12 Dec 22	156.35001 +0.97	156.99	154.76	156.74	21,806
09 Dec 22	155.38000 -3.00	158.26	154.29	158.00	42,708
08 Dec 22	158.38000 -1.34	160.98	156.37	160.98	28,662
07 Dec 22	159.72000 +1.17	161.07	158.19	158.19	61,943
06 Dec 22	158.55000 +4.54	158.82	154.05	156.59	70,436
05 Dec 22	154.00999 -3.13	157.68	153.51	157.00	32,684
02 Dec 22	157.14000 -5.51	161.86	155.68	161.86	45,228
01 Dec 22	162.64999 +0.10	164.40	159.89	164.40	82,636
30 Nov 22	162.55000 +7.28	162.61	154.21	156.33	84,601
29 Nov 22	155.27000 -5.88	162.85	155.27	162.85	52,466
28 Nov 22	161.14999 -0.25	163.98	160.42	161.98	50,124
25 Nov 22	161.39999 -1.88	164.65	160.02	162.97	16,308
23 Nov 22	163.28000 +3.32	165.21	159.44	159.44	43,187
22 Nov 22	159.96001 -3.53	165.67	158.52	165.67	62,800
21 Nov 22	163.49001 +0.17	163.92	161.47	162.32	35,908
18 Nov 22	163.32001 -1.55	166.62	161.50	163.87	31,637
17 Nov 22	164.87000 -0.53	164.87	160.79	164.01	38,118
16 Nov 22	165.39999 -7.55	169.85	164.85	169.85	46,799
15 Nov 22	172.95000 +1.02	176.00	171.91	175.23	52,401
14 Nov 22	171.92999 -0.41	174.30	170.47	170.84	48,990
11 Nov 22	172.34000 +5.33	172.81	163.50	166.11	72,880
10 Nov 22	167.00999 +7.68	168.65	161.21	164.37	32,121
09 Nov 22	159.33000 -1.41	162.23	159.05	159.06	26,140
08 Nov 22	160.74001 +16.06	160.89	157.05	158.34	18,047
14 Oct 22	144.67999 +2.27	146.20	142.44	143.12	55,342
13 Oct 22	142.41000 +5.21	144.03	133.91	135.00	56,364
12 Oct 22	137.20000 -0.94	138.99	136.98	137.41	28,702
11 Oct 22	138.14000 -0.46	139.52	136.15	138.96	49,181
10 Oct 22	138.60001 +0.06	140.77	138.25	138.85	30,297
07 Oct 22	138.53999 -2.23	140.20	135.75	140.00	31,924
06 Oct 22	140.77000 +3.71	142.81	137.25	137.87	44,320
05 Oct 22	137.06000 +0.56	137.84	134.71	135.77	42,911
04 Oct 22	136.50000 +2.01	137.61	134.86	134.94	39,639
03 Oct 22	134.49001 +7.71	134.52	127.09	127.19	35,763
30 Sep 22	126.78000 -4.93	132.90	126.01	132.38	142,201
29 Sep 22	131.71001 -3.61	134.08	130.55	133.23	34,441
28 Sep 22	135.32001 +2.76	135.83	131.52	132.66	46,521
27 Sep 22	132.56000 +5.19	133.10	128.58	128.58	64,230
26 Sep 22	127.37000 -5.62	132.49	127.33	132.00	53,237
23 Sep 22	132.99001 -6.00	137.01	132.25	137.01	51,812
22 Sep 22	138.99001 -4.20	142.36	138.02	142.36	36,391
21 Sep 22	143.19000 -2.02	146.06	143.00	144.56	44,741
20 Sep 22	145.21001 -0.50	145.52	143.88	145.30	50,776
19 Sep 22	145.71001 +1.73	145.95	141.14	143.00	33,167
16 Sep 22	143.98000 +0.44	144.31	141.45	141.45	57,780
15 Sep 22	143.53999 -1.54	146.37	141.48	144.68	77,286
14 Sep 22	145.08000 +0.27	146.86	143.95	145.70	38,054
13 Sep 22	144.81000 -4.36	148.04	144.48	146.60	46,640
12 Sep 22	149.17000 +2.83	150.98	148.00	149.00	46,896
09 Sep 22	146.34000 +0.52	148.15	145.81	147.72	42,105
08 Sep 22	145.82001 +0.78	146.27	143.64	144.98	39,955
07 Sep 22	145.03999 +1.44	146.43	141.98	144.12	51,214
06 Sep 22	143.60001 -1.28	145.99	142.59	145.95	41,233
02 Sep 22	144.88000 +2.81	147.18	143.53	144.19	34,993
01 Sep 22	142.07001 -0.50	142.75	138.15	142.57	53,829
31 Aug 22	142.57001 -1.15	148.41	141.75	148.41	81,222
30 Aug 22	143.72000 -2.63	147.97	140.93	147.97	45,464
29 Aug 22	146.35001 -5.58	152.75	145.77	152.25	58,257
26 Aug 22	151.92999 +0.18	154.52	150.51	151.04	72,304
25 Aug 22	151.75000 +4.28	152.67	148.90	149.19	54,240
24 Aug 22	147.47000 +0.35	149.71	146.95	146.95	45,034
23 Aug 22	147.12000 +2.99	147.38	144.69	144.82	49,265
22 Aug 22	144.13000 -5.64	148.51	143.79	146.70	36,013
19 Aug 22	149.77000 -2.98	152.27	148.50	152.27	61,897
18 Aug 22	152.75000 +0.28	153.00	150.90	151.55	31,945
17 Aug 22	152.47000 +0.45	152.50	150.71	151.68	28,318
16 Aug 22	152.02000 +0.60	152.92	150.83	151.90	22,068
15 Aug 22	151.42000 +0.23	152.18	149.89	149.89	29,261
12 Aug 22	151.19000 +2.46	151.60	149.21	149.21	37,162
11 Aug 22	148.73000 +2.53	149.88	147.22	148.23	31,443
10 Aug 22	146.20000 +3.80	148.27	143.18	144.65	46,859
09 Aug 22	142.39999 -0.74	143.39	140.79	142.09	41,102
08 Aug 22	143.14000 +3.61	144.12	140.92	141.13	38,127
05 Aug 22	139.53000 -1.14	140.84	137.81	137.81	32,340
04 Aug 22	140.67000 +4.24	141.53	135.99	135.99	54,840
03 Aug 22	136.42999 +5.33	136.70	131.11	131.11	39,810
02 Aug 22	131.10001 -1.77	132.94	130.69	132.93	46,041
01 Aug 22	132.87000 -2.17	136.18	132.87	135.69	76,763
29 Jul 22	135.03999 -2.03	137.69	134.95	137.56	105,361
28 Jul 22	137.07001 +3.14	137.40	132.59	132.59	57,975
27 Jul 22	133.92999 +1.42	134.79	130.64	132.59	45,993
26 Jul 22	132.50999 -5.83	142.12	132.00	136.92	91,094
25 Jul 22	138.34000 -0.17	139.58	137.15	139.58	45,262
22 Jul 22	138.50999 +1.45	138.88	135.40	137.96	27,065
21 Jul 22	137.06000 -2.42	140.24	135.28	139.58	33,617
20 Jul 22	139.48000 -1.84	142.18	138.13	140.52	41,393
19 Jul 22	141.32001 -0.42	144.66	140.96	143.94	51,302
18 Jul 22	141.74001 +2.17	144.14	139.80	141.02	39,739
15 Jul 22	139.57001 +3.16	140.19	136.31	138.06	33,938
14 Jul 22	136.41000 -2.00	137.07	133.25	135.59	44,561
13 Jul 22	138.41000 -0.20	139.89	135.50	136.40	54,794
12 Jul 22	138.61000 -1.52	141.37	138.60	139.32	30,348
11 Jul 22	140.13000 -2.80	142.55	139.67	140.93	34,697
08 Jul 22	142.92999 +2.46	143.00	138.28	139.10	22,881
07 Jul 22	140.47000 -1.51	143.77	140.08	143.76	44,230
06 Jul 22	141.98000 +4.13	143.19	135.54	137.63	59,373
05 Jul 22	137.85001 -0.37	138.33	134.00	137.03	48,599
01 Jul 22	138.22000 -1.36	139.06	132.67	139.06	55,371
30 Jun 22	139.58000 -4.41	143.21	138.76	142.58	70,968
29 Jun 22	143.99001 -1.41	145.87	143.17	145.82	57,773
28 Jun 22	145.39999 -0.83	147.57	144.84	146.82	52,822
27 Jun 22	146.23000 -0.01	147.13	144.53	145.24	29,270
24 Jun 22	146.24001 +7.17	147.39	143.65	144.06	28,134
23 Jun 22	139.07001 +1.05	140.31	137.50	137.81	32,126
22 Jun 22	138.02000 -4.29	141.94	137.96	141.94	45,156
21 Jun 22	142.31000 +4.97	143.70	138.94	138.94	36,213
17 Jun 22	137.34000 +2.58	138.97	134.16	134.16	32,804
16 Jun 22	134.75999 -7.93	140.00	133.86	140.00	80,991
15 Jun 22	142.69000 +4.05	145.30	139.29	139.29	48,819
14 Jun 22	138.64000 +1.77	139.75	136.40	136.87	36,512
13 Jun 22	136.87000 -4.45	139.20	134.23	139.20	38,100
10 Jun 22	141.32001 -3.22	142.98	139.78	142.87	23,078
09 Jun 22	144.53999 -3.95	147.33	144.54	147.33	46,977
08 Jun 22	148.49001 +1.84	148.95	145.63	146.13	55,628
07 Jun 22	146.64999 +2.37	147.40	140.88	143.54	38,530
06 Jun 22	144.28000 -2.57	148.03	142.51	148.03	36,429
03 Jun 22	146.85001 -0.50	148.01	145.42	145.42	22,189
02 Jun 22	147.35001 +2.54	147.42	142.29	144.96	109,003
01 Jun 22	144.81000 -5.57	150.82	143.88	150.12	54,555
31 May 22	150.38000 +2.47	150.67	146.33	148.38	70,700
27 May 22	147.91000 +3.21	148.57	143.60	145.91	46,164
26 May 22	144.70000 +0.59	146.33	142.89	143.25	25,680
25 May 22	144.11000 -2.32	146.00	143.43	146.00	76,759
24 May 22	146.42999 -1.11	148.04	145.24	145.92	41,283
23 May 22	147.53999 +0.97	150.53	146.85	146.85	30,471
20 May 22	146.57001 +1.12	147.77	144.90	145.90	33,537
19 May 22	145.45000 +2.80	146.84	141.60	142.00	43,047
18 May 22	142.64999 -9.83	149.87	142.49	149.87	52,073
17 May 22	152.48000 +8.85	153.13	144.99	144.99	52,718
16 May 22	143.63000 +4.26	144.70	138.81	139.82	31,319
13 May 22	139.37000 +4.31	142.13	134.28	134.65	37,004
12 May 22	135.06000 +1.45	136.18	127.54	131.05	44,823
11 May 22	133.61000 -3.12	138.61	133.61	136.66	62,504
10 May 22	136.73000 +0.11	138.40	135.38	137.53	56,866
09 May 22	136.62000 -7.56	142.01	135.82	142.01	72,008
06 May 22	144.17999 -2.65	147.50	143.29	147.06	49,402
05 May 22	146.83000 -3.31	148.71	145.99	148.18	59,676
04 May 22	150.14000 +1.91	150.14	145.74	147.58	59,968
03 May 22	148.23000 -4.39	152.13	147.61	151.68	48,494
02 May 22	152.62000 -1.17	154.09	150.68	154.09	58,234
29 Apr 22	153.78999 -5.03	160.85	153.35	157.65	102,277
28 Apr 22	158.82001 +5.74	159.38	150.85	153.13	100,450
27 Apr 22	153.08000 +4.18	153.41	148.48	148.48	50,216
26 Apr 22	148.89999 +5.01	150.20	142.89	143.79	107,589
25 Apr 22	143.89000 -1.17	144.95	141.89	143.77	34,877
22 Apr 22	145.06000 -0.76	147.00	143.68	147.00	45,775
21 Apr 22	145.82001 -2.16	149.85	145.35	149.47	42,790
20 Apr 22	147.98000 -3.05	152.45	147.31	152.45	27,450
19 Apr 22	151.03000 +2.91	151.56	147.58	148.78	37,515
18 Apr 22	148.12000 -3.67	151.60	147.43	151.08	37,125
14 Apr 22	151.78999 -2.20	156.07	151.79	154.84	30,743
13 Apr 22	153.99001 +1.73	154.68	152.56	153.49	37,110
12 Apr 22	152.25999 +2.10	154.21	150.80	151.62	33,979
11 Apr 22	150.16000 -1.59	151.68	149.50	150.06	49,529
08 Apr 22	151.75000 -3.95	156.28	151.44	156.28	38,687
07 Apr 22	155.70000 -2.28	157.93	155.19	157.93	78,213
06 Apr 22	157.98000 -4.46	161.84	157.39	161.57	51,724
05 Apr 22	162.44000 -1.81	165.36	162.43	163.25	57,355
04 Apr 22	164.25000 +0.44	166.01	162.48	162.66	30,573
01 Apr 22	163.81000 +2.58	167.24	162.12	162.80	60,900
31 Mar 22	161.23000 +3.74	163.35	156.67	156.67	133,692
30 Mar 22	157.49001 +2.39	157.64	153.71	153.71	56,246
29 Mar 22	155.10001 +4.46	155.21	150.60	153.37	84,217
28 Mar 22	150.64000 -1.41	153.29	149.87	153.24	78,114
25 Mar 22	152.05000 -0.96	154.43	149.98	154.43	54,403
24 Mar 22	153.00999 +5.97	153.02	147.00	148.19	38,543
23 Mar 22	147.03999 +0.23	147.04	144.45	146.84	47,230
22 Mar 22	146.81000 +3.74	147.44	143.00	144.52	51,876
21 Mar 22	143.07001 +1.53	143.98	140.14	140.14	38,181
18 Mar 22	141.53999 +6.58	142.10	133.34	134.51	141,359
17 Mar 22	134.96001 -0.13	135.94	133.03	134.73	64,414
16 Mar 22	135.09000 +1.83	137.27	133.46	135.26	89,714
15 Mar 22	133.25999 +4.77	134.23	129.45	130.02	126,735
14 Mar 22	128.49001 +2.30	128.61	126.62	127.08	71,820
11 Mar 22	126.19000 -1.57	129.46	126.04	129.07	38,091
10 Mar 22	127.76000 -0.85	129.12	125.43	125.43	49,504
09 Mar 22	128.61000 +8.21	130.14	122.70	122.70	72,148
08 Mar 22	120.40000 -3.72	125.44	119.31	124.45	105,311
07 Mar 22	124.12000 -9.35	133.16	123.56	133.16	54,818
04 Mar 22	133.47000 -2.73	135.15	130.98	134.44	42,787
03 Mar 22	136.20000 -5.50	142.45	135.65	142.45	51,592
02 Mar 22	141.70000 -0.68	143.48	140.81	140.82	82,587
01 Mar 22	142.38000 -3.90	144.84	140.79	144.84	63,187
28 Feb 22	146.28000 +2.47	146.40	141.02	142.41	71,800
25 Feb 22	143.81000 +2.91	144.47	141.27	142.10	47,576
24 Feb 22	140.89999 -3.42	141.01	135.12	140.54	52,668
23 Feb 22	144.32001 -8.13	152.92	143.85	152.92	58,752
22 Feb 22	152.45000 -2.52	153.40	147.82	152.71	62,096
18 Feb 22	154.97000 +2.28	155.68	151.54	152.99	110,883
17 Feb 22	152.69000 -0.90	153.59	151.41	152.93	131,662
16 Feb 22	153.59000 +2.80	154.00	150.04	150.04	42,801
15 Feb 22	150.78999 +4.49	151.87	147.14	147.14	32,796
14 Feb 22	146.30000 +0.09	146.51	144.26	146.02	56,418
11 Feb 22	146.21001 -1.43	151.79	146.02	148.32	101,480
10 Feb 22	147.64000 +0.62	149.33	146.05	146.38	63,039
09 Feb 22	147.02000 +2.19	147.36	145.01	145.57	157,357
08 Feb 22	144.83000 +5.23	145.98	138.59	138.59	62,544
07 Feb 22	139.60001 +0.07	140.93	139.19	140.09	12,123
04 Feb 22	139.53000 +0.57	140.72	137.10	138.69	39,467
03 Feb 22	138.96001 -0.35	140.99	138.07	138.07	44,691
02 Feb 22	139.31000 +0.47	139.53	137.43	138.78	30,701
01 Feb 22	138.84000 +1.45	139.53	137.55	137.71	29,718
31 Jan 22	137.39000 +7.07	137.75	131.21	131.21	31,803
28 Jan 22	130.32001 +0.16	130.52	127.32	129.23	65,369
27 Jan 22	130.16000 -0.66	132.92	129.77	131.90	40,985
26 Jan 22	130.82001 -0.32	134.40	129.88	132.30	59,857
25 Jan 22	131.14000 +0.11	131.77	126.64	129.85	47,641
24 Jan 22	131.03000 -5.08	135.05	127.39	134.54	83,356
21 Jan 22	136.11000 -3.19	139.11	135.62	138.35	42,587
20 Jan 22	139.30000 +1.97	140.96	136.86	138.19	59,916
19 Jan 22	137.33000 +0.36	137.58	136.37	137.57	43,435
18 Jan 22	136.97000 -4.12	141.08	136.48	138.43	28,657
14 Jan 22	141.09000 +1.91	141.51	138.52	139.34	35,044
13 Jan 22	139.17999 +0.68	140.88	138.43	139.38	36,187
12 Jan 22	138.50000 +0.02	140.00	137.74	138.48	39,400
11 Jan 22	138.48000 -1.97	140.02	137.16	140.02	85,670
10 Jan 22	140.45000 -1.20	141.75	140.10	140.67	42,099
07 Jan 22	141.64999 -1.05	144.24	141.37	142.24	31,796
06 Jan 22	142.70000 +2.12	143.35	139.97	140.34	44,765
05 Jan 22	140.58000 +0.78	142.61	139.35	140.51	56,194
04 Jan 22	139.80000 +0.89	140.71	138.74	138.74	34,467
03 Jan 22	138.91000 +1.44	139.43	137.19	138.52	29,552
31 Dec 21	137.47000 -0.30	139.05	137.35	137.57	17,252
30 Dec 21	137.77000 +1.88	138.67	136.68	136.68	21,316
29 Dec 21	135.89000 -0.41	137.15	134.82	136.92	23,733
28 Dec 21	136.30000 -0.55	138.35	135.14	137.26	44,265
27 Dec 21	136.85001 +4.45	137.12	133.57	133.57	24,358
23 Dec 21	132.39999 -0.10	133.59	131.34	132.79	28,259
22 Dec 21	132.50000 +1.09	132.50	129.94	132.00	13,376
21 Dec 21	131.41000 +1.45	132.40	130.73	131.31	20,306
20 Dec 21	129.96001 -3.68	132.18	129.23	132.18	58,891
17 Dec 21	133.64000 +2.64	134.83	130.39	130.39	61,026
16 Dec 21	131.00000 +1.41	132.09	129.68	130.42	314,032
15 Dec 21	129.59000 +3.91	129.59	125.34	125.80	202,175
14 Dec 21	125.68000 -0.18	126.42	122.99	126.42	52,482
13 Dec 21	125.86000 -0.17	127.95	125.47	126.57	58,272
10 Dec 21	126.03000 +0.67	128.37	125.49	126.24	55,434
09 Dec 21	125.36000 +1.44	125.49	123.06	123.39	38,521
08 Dec 21	123.92000 +0.95	123.96	122.39	123.25	40,454
07 Dec 21	122.97000 +3.88	123.07	119.51	119.94	40,596
06 Dec 21	119.09000 +0.30	119.93	116.60	119.93	68,714
03 Dec 21	118.79000 -1.98	121.90	118.10	120.07	67,896
02 Dec 21	120.77000 +2.05	122.57	119.43	120.02	42,694
01 Dec 21	118.72000 +3.22	121.72	117.46	118.17	93,460
30 Nov 21	115.50000 +0.35	116.45	112.88	114.85	51,724
29 Nov 21	115.15000 -1.83	117.75	114.32	117.75	52,047
26 Nov 21	116.98000 -9.13	123.73	116.53	123.73	25,465
24 Nov 21	126.11000 -0.45	126.46	123.62	125.49	41,327
23 Nov 21	126.56000 -0.51	126.86	125.68	126.38	21,204
22 Nov 21	127.07000 +0.86	128.42	126.27	126.27	22,249
19 Nov 21	126.21000 +0.51	126.51	123.99	125.66	22,649
18 Nov 21	125.70000 -3.12	128.87	125.49	128.50	40,569
17 Nov 21	128.82001 -0.10	130.15	128.16	129.33	43,225
16 Nov 21	128.92000 -3.01	131.54	128.49	131.54	78,761
15 Nov 21	131.92999 -1.80	134.66	131.68	134.66	14,990
12 Nov 21	133.73000 -1.01	135.80	133.05	135.61	44,182
11 Nov 21	134.74001 -3.20	138.25	133.89	138.05	56,206
10 Nov 21	137.94000 -1.86	140.16	137.63	139.58	41,385
09 Nov 21	139.80000 +3.33	140.77	135.86	135.86	48,820
08 Nov 21	136.47000 -0.57	137.56	135.06	136.37	20,999
05 Nov 21	137.03999 +1.80	138.01	135.98	136.19	34,438
04 Nov 21	135.24001 +2.99	135.49	132.27	132.50	38,592
03 Nov 21	132.25000 +5.12	132.53	127.05	127.05	41,109
02 Nov 21	127.13000 -1.01	128.72	126.48	127.69	24,117
01 Nov 21	128.14000 +1.86	128.29	125.79	127.06	33,608
29 Oct 21	126.28000 +0.39	126.73	124.88	125.00	27,497
28 Oct 21	125.89000 -0.82	127.23	125.44	125.90	17,465
27 Oct 21	126.71000 -0.41	128.68	126.04	126.75	23,720
26 Oct 21	127.12000 -0.69	128.92	126.53	128.07	48,164
25 Oct 21	127.81000 -0.57	129.49	126.61	129.49	39,914
22 Oct 21	128.38000 -2.43	131.50	128.38	130.58	39,101
21 Oct 21	130.81000 -1.47	132.07	130.10	131.40	54,239
20 Oct 21	132.28000 -0.48	133.32	131.81	132.21	25,789
19 Oct 21	132.75999 +2.40	134.19	130.54	131.39	39,909
18 Oct 21	130.36000 +0.36	131.88	128.43	128.43	31,792
15 Oct 21	130.00000 +3.07	131.04	127.03	127.03	71,645
14 Oct 21	126.93000 +2.25	128.00	124.55	124.55	40,984
13 Oct 21	124.68000 -0.17	126.51	124.39	124.39	42,814
12 Oct 21	124.85000 +1.94	125.77	122.50	122.50	30,887
11 Oct 21	122.91000 -1.14	125.14	122.82	124.45	24,331
08 Oct 21	124.05000 +1.29	125.30	123.29	123.62	35,440
07 Oct 21	122.76000 +0.88	123.71	121.93	122.07	44,149
06 Oct 21	121.88000 +0.40	122.40	119.00	119.89	36,550
05 Oct 21	121.48000 +1.87	121.57	119.30	119.58	23,565
04 Oct 21	119.61000 +0.30	119.98	117.36	118.87	46,565
01 Oct 21	119.31000 +2.99	119.39	115.92	115.92	52,669
30 Sep 21	116.32000 +0.79	117.31	115.41	115.41	51,632
29 Sep 21	115.53000 -0.55	116.81	115.19	116.81	31,460
28 Sep 21	116.08000 -0.87	116.85	115.20	115.85	33,263
27 Sep 21	116.95000 -0.11	117.10	115.02	116.60	45,857
24 Sep 21	117.06000 -1.52	117.89	114.77	114.77	41,678
23 Sep 21	118.58000 +2.05	119.44	117.02	117.08	45,904
22 Sep 21	116.53000 +1.67	117.40	116.04	116.54	35,346
21 Sep 21	114.86000 +1.10	115.94	113.94	115.03	23,323
20 Sep 21	113.76000 -2.15	115.30	112.93	113.76	33,395
17 Sep 21	115.91000 -1.95	117.85	115.82	117.28	38,559
16 Sep 21	117.86000 -0.29	118.17	115.09	117.66	27,652
15 Sep 21	118.15000 +1.69	118.25	116.28	116.70	62,816
14 Sep 21	116.46000 -0.92	118.04	116.20	117.22	27,577
13 Sep 21	117.38000 -1.43	119.98	116.80	119.98	27,438
10 Sep 21	118.81000 +1.65	119.16	117.13	117.97	61,151
09 Sep 21	117.16000 -3.43	120.52	115.53	120.32	47,660
08 Sep 21	120.59000 +1.17	121.58	119.89	119.90	47,526
07 Sep 21	119.42000 +3.12	119.72	116.32	116.32	75,929
03 Sep 21	116.30000 -0.44	117.51	115.97	116.49	17,060
02 Sep 21	116.74000 +0.92	116.74	115.43	115.58	70,891
01 Sep 21	115.82000 -0.59	117.46	115.39	116.22	48,755
31 Aug 21	116.41000 +3.48	117.71	111.62	112.30	118,196
30 Aug 21	112.93000 -1.90	114.87	112.49	114.24	39,442
27 Aug 21	114.83000 +5.32	114.83	109.25	109.25	105,363
26 Aug 21	109.51000 -0.95	109.95	109.05	109.68	21,063
25 Aug 21	110.46000 +0.74	110.51	108.67	109.72	25,192
24 Aug 21	109.72000 +2.16	110.53	108.43	108.92	45,920
23 Aug 21	107.56000 +0.50	108.20	106.66	108.12	36,298
20 Aug 21	107.06000 -1.17	108.19	106.15	107.89	44,773
19 Aug 21	108.23000 -2.41	109.55	107.23	109.55	37,118
18 Aug 21	110.64000 +1.71	110.93	108.97	109.10	66,172
17 Aug 21	108.93000 -3.99	111.89	107.73	111.89	75,335
16 Aug 21	112.92000 -0.91	113.64	112.40	112.94	38,382
13 Aug 21	113.83000 +3.67	113.83	111.40	111.40	48,555
12 Aug 21	110.16000 +0.85	111.14	108.72	108.72	30,969
11 Aug 21	109.31000 +1.96	109.59	106.98	106.98	27,235
10 Aug 21	107.35000 +0.55	109.16	106.51	106.83	26,697
09 Aug 21	106.80000 -1.84	109.20	106.72	109.20	40,937
06 Aug 21	108.64000 -1.32	110.37	108.26	110.00	42,103
05 Aug 21	109.96000 -1.60	112.23	109.40	111.56	71,857
04 Aug 21	111.56000 -4.28	115.45	111.14	115.00	34,338
03 Aug 21	115.84000 +1.11	115.97	114.58	115.38	22,200
02 Aug 21	114.73000 +0.02	115.83	114.27	114.56	29,000
30 Jul 21	114.71000 -0.47	115.80	113.46	115.11	55,357
29 Jul 21	115.18000 +2.85	116.83	113.00	114.01	55,163
28 Jul 21	112.33000 +0.29	112.72	111.29	112.17	37,793
27 Jul 21	112.04000 +0.80	112.04	110.04	110.04	67,662
26 Jul 21	111.24000 +0.96	112.38	109.50	109.75	44,544
23 Jul 21	110.28000 +1.23	111.64	108.78	108.78	50,108
22 Jul 21	109.05000 +0.54	109.32	107.76	108.77	40,826
21 Jul 21	108.51000 +2.49	108.56	105.83	105.87	50,940
20 Jul 21	106.02000 -0.22	106.95	105.01	106.22	52,916
19 Jul 21	106.24000 -1.73	107.37	103.99	107.37	113,460
16 Jul 21	107.97000 -0.97	109.36	107.52	109.36	62,617
15 Jul 21	108.94000 +0.89	108.94	107.29	107.71	82,263
14 Jul 21	108.05000 +0.64	108.52	106.59	107.44	44,053
13 Jul 21	107.41000 -3.02	110.30	106.98	109.67	54,182
12 Jul 21	110.43000 -0.31	111.23	110.01	111.23	27,312
09 Jul 21	110.74000 +0.23	111.89	110.58	111.05	25,012
08 Jul 21	110.51000 -0.15	112.01	109.25	110.35	84,910
07 Jul 21	110.66000 +4.79	111.11	105.33	105.33	68,213
06 Jul 21	105.87000 -1.63	106.92	104.27	106.92	54,410
02 Jul 21	107.50000 +1.25	108.13	106.21	106.96	63,922
01 Jul 21	106.25000 -0.64	107.56	105.43	107.56	67,458
30 Jun 21	106.89000 -0.40	107.37	105.50	107.36	62,017
29 Jun 21	107.29000 -0.65	108.49	106.59	108.49	53,884
28 Jun 21	107.94000 -2.28	110.52	107.11	110.52	31,463
25 Jun 21	110.22000 +0.26	110.49	109.33	110.30	58,084
24 Jun 21	109.96000 +2.25	110.58	108.17	108.31	91,406
23 Jun 21	107.71000 +0.90	109.33	106.38	106.38	55,936
22 Jun 21	106.81000 -3.08	109.46	105.82	109.46	63,975
21 Jun 21	109.89000 +0.91	110.36	108.51	109.55	38,218
18 Jun 21	108.98000 -1.76	109.62	107.06	109.07	69,085
17 Jun 21	110.74000 -1.63	112.26	109.23	111.53	111,889
16 Jun 21	112.37000 -1.79	115.32	111.83	114.19	76,058
15 Jun 21	114.16000 -0.03	116.41	113.59	116.41	49,226
14 Jun 21	114.19000 -0.60	115.43	113.50	115.41	56,840
11 Jun 21	114.79000 +0.21	115.36	113.11	114.33	753,826
10 Jun 21	114.58000 +3.42	115.82	112.05	112.08	126,376
09 Jun 21	111.16000 +2.23	112.44	107.67	109.19	112,835
08 Jun 21	108.93000 +0.54	110.23	107.50	108.28	119,744
07 Jun 21	108.39000 +3.61	109.15	104.93	104.93	148,803
04 Jun 21	104.78000 -1.24	106.56	104.05	106.56	87,080
03 Jun 21	106.02000 -1.72	106.59	104.55	106.59	77,577
02 Jun 21	107.74000 -1.10	109.77	107.55	109.65	67,682
01 Jun 21	108.84000 +3.43	109.53	106.30	106.30	82,739
28 May 21	105.41000 +0.10	105.45	103.70	105.30	137,790
27 May 21	105.31000 -1.90	107.51	104.41	107.51	142,148
26 May 21	107.21000 -0.09	107.65	105.37	106.65	45,631
25 May 21	107.30000 -4.19	112.11	106.96	111.28	64,756
24 May 21	111.49000 +0.76	112.15	110.61	111.06	37,723
21 May 21	110.73000 -3.02	114.50	109.19	114.50	59,083
20 May 21	113.75000 +1.24	113.98	111.90	112.23	72,535
19 May 21	112.51000 -0.65	113.49	111.28	112.55	42,315
18 May 21	113.16000 +0.15	114.68	112.39	112.39	45,897
17 May 21	113.01000 -1.27	113.78	111.65	113.75	47,003
14 May 21	114.28000 +3.57	114.28	111.95	112.83	35,462
13 May 21	110.71000 +0.79	112.20	110.25	110.58	35,916
12 May 21	109.92000 -1.82	112.08	109.51	111.67	82,108
11 May 21	111.74000 -1.65	113.19	111.26	111.81	81,541
10 May 21	113.39000 +4.90	114.40	108.22	109.38	66,257
07 May 21	108.49000 +0.06	109.67	107.45	108.49	80,699
06 May 21	108.43000 +2.54	108.54	105.33	106.61	94,921
05 May 21	105.89000 +0.23	106.81	105.31	105.64	49,500
04 May 21	105.66000 +2.10	106.14	103.53	103.66	57,385
03 May 21	103.56000 +0.86	104.18	102.55	102.70	38,936
30 Apr 21	102.70000 -3.06	106.56	102.41	104.40	41,694
29 Apr 21	105.76000 -0.02	107.01	104.24	105.87	80,142
28 Apr 21	105.78000 +0.04	107.71	105.46	107.08	47,729
27 Apr 21	105.74000 -1.14	108.24	105.65	106.32	45,387
26 Apr 21	106.88000 -3.26	110.67	106.36	110.67	62,821
23 Apr 21	110.14000 +2.57	110.80	107.79	108.21	56,319
22 Apr 21	107.57000 -0.15	109.81	107.14	107.72	32,701
21 Apr 21	107.72000 +3.65	108.00	103.72	103.72	67,392
20 Apr 21	104.07000 -1.47	105.27	103.43	104.56	47,037
19 Apr 21	105.54000 -1.78	107.28	104.68	107.11	42,852
16 Apr 21	107.32000 -0.52	108.31	106.15	107.24	48,340
15 Apr 21	107.84000 +0.12	109.46	106.65	107.75	51,301
14 Apr 21	107.72000 -0.59	108.95	107.16	107.63	43,169
13 Apr 21	108.31000 +3.20	108.35	103.80	104.43	65,995
12 Apr 21	105.11000 -4.46	108.49	105.02	106.92	85,414
09 Apr 21	109.57000 -0.42	110.38	108.77	109.67	47,708
08 Apr 21	109.99000 +1.72	111.17	107.55	107.55	76,795
07 Apr 21	108.27000 +1.03	108.36	106.61	107.01	62,270
06 Apr 21	107.24000 +1.36	107.47	104.81	104.81	37,171
05 Apr 21	105.88000 -2.51	109.57	104.26	109.57	70,860
01 Apr 21	108.39000 +3.20	108.50	105.41	106.30	56,659
31 Mar 21	105.19000 +1.62	105.19	102.11	103.12	249,424
30 Mar 21	103.57000 +1.47	103.86	100.04	101.19	103,873
29 Mar 21	102.10000 +0.49	102.87	98.64	100.74	118,316
26 Mar 21	101.61000 +0.55	103.37	100.99	102.80	78,997
25 Mar 21	101.06000 -2.09	102.05	99.71	102.00	125,215
24 Mar 21	103.15000 -2.81	106.51	102.67	104.87	79,157
23 Mar 21	105.96000 -3.44	108.95	105.66	108.19	52,893
22 Mar 21	109.40000 -0.26	110.77	108.74	108.78	40,576
19 Mar 21	109.66000 -3.52	113.73	108.40	113.73	107,172
18 Mar 21	113.18000 -2.22	118.18	112.69	114.35	74,545
17 Mar 21	115.40000 +1.96	116.90	112.41	112.41	77,624
16 Mar 21	113.44000 -2.08	115.43	111.91	114.74	59,014
15 Mar 21	115.52000 +4.08	115.64	110.86	113.19	73,026
12 Mar 21	111.44000 +2.35	112.21	108.11	108.99	105,305
11 Mar 21	109.09000 +0.91	110.66	106.54	107.47	100,461
10 Mar 21	108.18000 +3.17	108.46	104.10	105.00	78,198
09 Mar 21	105.01000 +0.94	105.78	103.41	103.70	99,305
08 Mar 21	104.07000 -3.28	106.99	104.07	106.63	61,355
05 Mar 21	107.35000 +1.85	107.91	105.43	105.93	101,044
04 Mar 21	105.50000 -3.01	111.02	105.49	108.50	83,303
03 Mar 21	108.51000 +1.73	108.67	105.88	106.15	109,007
02 Mar 21	106.78000 +3.41	107.18	102.50	102.53	86,154
01 Mar 21	103.37000 +2.00	105.04	102.90	103.49	74,318
26 Feb 21	101.37000 +2.68	102.09	98.98	99.86	72,273
25 Feb 21	98.69000 -6.09	106.03	98.68	105.38	120,992
24 Feb 21	104.78000 +1.01	105.70	102.31	102.31	67,384
23 Feb 21	103.77000 +3.21	105.94	99.17	100.57	93,184
22 Feb 21	100.56000 -0.94	102.04	100.46	101.33	54,912
19 Feb 21	101.50000 -2.45	104.36	101.28	104.19	44,506
18 Feb 21	103.95000 -1.41	104.72	100.88	104.29	64,214
17 Feb 21	105.36000 +3.33	105.60	100.57	101.61	73,495
16 Feb 21	102.03000 +0.09	103.97	101.27	102.00	25,605
12 Feb 21	101.94000 +0.06	102.12	100.45	101.15	47,671
11 Feb 21	101.88000 -2.57	105.24	101.21	104.70	54,948
10 Feb 21	104.45000 +0.06	104.89	103.00	104.74	50,910
09 Feb 21	104.39000 -1.60	105.59	103.00	105.13	68,959
08 Feb 21	105.99000 +0.23	107.32	104.87	106.37	74,167
05 Feb 21	105.76000 +2.98	107.48	102.93	102.93	115,432
04 Feb 21	102.78000 -0.57	103.49	101.56	102.63	25,677
03 Feb 21	103.35000 -1.76	105.95	102.21	105.95	34,229
02 Feb 21	105.11000 +1.84	106.75	103.38	104.71	57,080
01 Feb 21	103.27000 +3.48	103.77	99.84	101.08	34,160
29 Jan 21	99.79000 -3.76	102.84	99.02	102.84	68,212
28 Jan 21	103.55000 +0.81	104.12	100.86	104.12	25,176
27 Jan 21	102.74000 -4.40	105.89	99.68	105.89	53,085
26 Jan 21	107.14000 +3.07	109.30	103.40	105.28	41,712
25 Jan 21	104.07000 +0.97	104.29	98.07	103.00	56,015
22 Jan 21	103.10000 -2.35	104.86	101.01	104.46	40,456
21 Jan 21	105.45000 -2.88	109.09	103.65	108.37	45,205
20 Jan 21	108.33000 +0.95	109.30	106.25	108.70	38,658
19 Jan 21	107.38000 -1.88	111.99	107.10	109.90	32,253
15 Jan 21	109.26000 -2.58	111.34	108.60	111.34	32,216
14 Jan 21	111.84000 +3.11	112.18	108.09	109.02	43,745
13 Jan 21	108.73000 -4.06	113.32	108.64	113.32	42,752
12 Jan 21	112.79000 +1.37	113.79	111.45	111.45	86,011
11 Jan 21	111.42000 -4.80	115.14	110.44	115.14	47,677
08 Jan 21	116.22000 -0.48	118.80	114.86	117.72	96,755
07 Jan 21	116.70000 -0.01	117.78	115.37	117.42	63,329
06 Jan 21	116.71000 +7.48	117.79	110.81	110.81	66,014
05 Jan 21	109.23000 +0.40	109.71	108.08	108.08	46,625
04 Jan 21	108.83000 -2.46	112.00	108.29	111.72	68,685
31 Dec 20	111.29000 -0.68	112.35	110.02	111.26	81,666
30 Dec 20	111.97000 -0.79	115.10	111.81	112.46	26,705
29 Dec 20	112.76000 +3.14	112.77	110.23	110.40	34,275
28 Dec 20	109.62000 -0.56	110.79	108.00	110.79	31,631
24 Dec 20	110.18000 +0.35	111.14	109.50	110.38	14,378
23 Dec 20	109.83000 +2.59	110.50	107.82	107.82	45,489
22 Dec 20	107.24000 -1.77	109.67	107.13	109.67	37,457
21 Dec 20	109.01000 -5.46	112.38	108.32	112.31	46,222
18 Dec 20	114.47000 -0.76	117.65	114.07	115.23	56,754
17 Dec 20	115.23000 +3.56	117.86	110.96	110.96	57,857
16 Dec 20	111.67000 +1.93	111.67	108.63	110.97	50,597
15 Dec 20	109.74000 +1.96	110.04	106.66	108.66	98,687
14 Dec 20	107.78000 -2.09	111.00	107.73	110.97	81,520
11 Dec 20	109.87000 +0.82	110.60	107.86	108.44	130,433
10 Dec 20	109.05000 +1.23	110.84	106.50	106.50	44,591
09 Dec 20	107.82000 +0.10	108.89	107.14	108.88	36,658
08 Dec 20	107.72000 +1.50	109.56	106.22	106.22	81,973
07 Dec 20	106.22000 +0.43	106.84	104.75	104.77	85,930
04 Dec 20	105.79000 -2.83	109.36	105.53	108.50	75,981
03 Dec 20	108.62000 -0.28	109.78	107.51	109.08	55,602
02 Dec 20	108.90000 +0.41	109.78	106.48	108.37	99,924
01 Dec 20	108.49000 +6.46	108.59	103.14	104.22	113,659
30 Nov 20	102.03000 -2.88	106.51	101.89	106.51	137,039
27 Nov 20	104.91000 -2.96	107.51	104.60	107.23	40,360
25 Nov 20	107.87000 -1.91	110.20	107.28	110.20	73,504
24 Nov 20	109.78000 +3.37	111.15	107.92	107.92	139,713
23 Nov 20	106.41000 +0.69	108.48	105.41	106.00	73,898
20 Nov 20	105.72000 +0.52	106.87	105.18	105.99	54,377
19 Nov 20	105.20000 +1.91	105.83	101.69	104.24	88,256
18 Nov 20	103.29000 -0.61	105.64	102.60	104.31	56,531
17 Nov 20	103.90000 +0.03	104.46	102.48	104.00	73,358
16 Nov 20	103.87000 +5.28	105.38	102.01	102.01	78,892
13 Nov 20	98.59000 +2.37	98.84	96.93	97.82	102,664
12 Nov 20	96.22000 -1.88	98.67	95.86	97.14	81,866
11 Nov 20	98.10000 +0.08	98.17	96.01	98.00	84,135
10 Nov 20	98.02000 -3.12	103.04	96.90	101.59	90,857
09 Nov 20	101.14000 +8.14	102.31	97.39	98.38	98,110
06 Nov 20	93.00000 -0.47	96.31	92.82	95.05	52,611
05 Nov 20	93.47000 +6.53	94.30	87.71	87.71	54,952
04 Nov 20	86.94000 +2.32	89.22	83.97	84.92	41,777
03 Nov 20	84.62000 +3.38	85.44	82.31	82.31	43,209
02 Nov 20	81.24000 -1.94	84.08	80.79	84.08	52,303
30 Oct 20	83.18000 +2.00	84.34	81.28	81.72	50,207
29 Oct 20	81.18000 -3.60	84.50	80.34	84.50	73,028
28 Oct 20	84.78000 -6.27	88.90	84.31	88.90	85,661
27 Oct 20	91.05000 -0.11	92.19	90.55	90.84	41,809
26 Oct 20	91.16000 -4.38	94.71	89.85	94.71	68,885
23 Oct 20	95.54000 -0.01	97.71	94.81	96.43	62,262
22 Oct 20	95.55000 +1.16	95.99	94.46	94.46	39,797
21 Oct 20	94.39000 +2.49	94.81	92.40	92.52	57,448
20 Oct 20	91.90000 +3.46	92.89	89.31	89.31	55,223
19 Oct 20	88.44000 +0.40	89.88	87.95	88.14	45,520
16 Oct 20	88.04000 +0.90	88.35	86.56	86.77	37,876
15 Oct 20	87.14000 -0.44	88.38	86.13	86.44	107,673
14 Oct 20	87.58000 -0.52	88.46	86.73	87.89	77,034
13 Oct 20	88.10000 -1.70	89.13	86.66	88.82	36,580
12 Oct 20	89.80000 +2.29	89.89	87.26	87.26	63,137
09 Oct 20	87.51000 -0.58	89.00	86.79	88.21	75,082
08 Oct 20	88.09000 +1.88	88.44	86.39	87.03	58,387
07 Oct 20	86.21000 +2.65	86.63	84.76	84.76	51,170
06 Oct 20	83.56000 +0.42	85.35	83.06	84.51	53,947
05 Oct 20	83.14000 +0.42	84.45	82.62	83.26	56,598
02 Oct 20	82.72000 +0.60	83.81	80.59	80.78	63,704
01 Oct 20	82.12000 +1.48	84.24	80.98	81.77	113,522
30 Sep 20	80.64000 +1.32	83.54	79.39	79.39	136,062
29 Sep 20	79.32000 -0.05	80.60	78.76	78.76	65,303
28 Sep 20	79.37000 +1.85	79.69	77.10	78.18	124,872
25 Sep 20	77.52000 +2.73	77.53	72.06	74.50	154,563
24 Sep 20	74.79000 +4.63	75.34	69.10	69.70	114,503
23 Sep 20	70.16000 -1.67	72.40	68.48	72.35	146,923
22 Sep 20	71.83000 -1.17	74.38	71.44	73.67	95,387
21 Sep 20	73.00000 -2.62	73.74	70.35	73.74	169,708
18 Sep 20	75.62000 -0.97	76.78	74.99	76.59	410,696
17 Sep 20	76.59000 +0.29	76.59	74.63	76.30	68,956
16 Sep 20	76.30000 +1.00	77.69	74.32	75.99	98,973
15 Sep 20	75.30000 -0.95	77.17	74.92	77.17	89,319
14 Sep 20	76.25000 +1.98	76.50	72.55	72.55	165,603
11 Sep 20	74.27000 -2.08	77.18	72.95	77.07	108,421
10 Sep 20	76.35000 +0.17	79.46	76.00	76.85	75,386
09 Sep 20	76.18000 -0.70	77.83	75.46	77.41	81,484
08 Sep 20	76.88000 +0.88	78.26	74.00	74.85	66,956
04 Sep 20	76.00000 +1.68	76.49	73.53	75.21	86,951
03 Sep 20	74.32000 -2.56	77.50	73.93	76.40	116,081
02 Sep 20	76.88000 -1.46	78.63	75.99	78.54	87,407
01 Sep 20	78.34000 +0.86	78.79	76.73	77.62	57,975
31 Aug 20	77.48000 -1.42	79.00	75.72	78.46	77,611
28 Aug 20	78.90000 +3.82	78.97	75.31	75.65	74,836
27 Aug 20	75.08000 +0.04	76.78	74.37	74.89	53,495
26 Aug 20	75.04000 -3.23	77.69	75.01	77.69	56,467
25 Aug 20	78.27000 +2.84	78.30	75.50	76.17	73,072
24 Aug 20	75.43000 -1.22	77.80	74.89	77.56	106,050
21 Aug 20	76.65000 -0.49	77.33	76.39	76.39	97,851
20 Aug 20	77.14000 -0.60	77.42	76.12	76.83	88,946
19 Aug 20	77.74000 -1.48	79.42	77.60	79.00	77,916
18 Aug 20	79.22000 -0.69	80.71	78.50	80.63	104,929
17 Aug 20	79.91000 -1.30	81.00	78.89	81.00	71,098
14 Aug 20	81.21000 +3.89	81.27	77.00	77.00	88,203
13 Aug 20	77.32000 -0.27	77.47	76.52	77.13	61,622
12 Aug 20	77.59000 -0.64	79.21	76.68	79.03	90,860
11 Aug 20	78.23000 +2.89	78.77	76.18	76.18	124,020
10 Aug 20	75.34000 +3.77	75.43	71.57	71.57	53,169
07 Aug 20	71.57000 -0.09	71.92	69.76	70.95	108,070
06 Aug 20	71.66000 +5.82	71.72	65.03	65.82	144,713
05 Aug 20	65.84000 +2.08	66.57	63.72	64.37	82,586
04 Aug 20	63.76000 -2.08	66.11	63.63	65.40	71,078
03 Aug 20	65.84000 -1.25	67.33	64.60	67.33	95,149
31 Jul 20	67.09000 +2.76	67.19	63.02	63.93	131,591
30 Jul 20	64.33000 -2.12	65.35	63.30	65.13	90,771
29 Jul 20	66.45000 +1.16	66.60	64.82	65.77	89,860
28 Jul 20	65.29000 -1.25	67.16	64.99	66.50	61,347
27 Jul 20	66.54000 +1.27	67.47	64.50	65.27	81,627
24 Jul 20	65.27000 -2.44	68.41	64.99	67.16	75,624
23 Jul 20	67.71000 +0.20	68.21	66.49	67.37	117,052
22 Jul 20	67.51000 +2.81	67.51	63.82	63.82	63,498
21 Jul 20	64.70000 +2.08	65.23	63.05	63.05	86,644
20 Jul 20	62.62000 -1.85	64.47	62.52	63.82	70,554
17 Jul 20	64.47000 -1.10	65.62	64.13	65.25	80,211
16 Jul 20	65.57000 +0.22	65.86	64.84	65.12	61,470
15 Jul 20	65.35000 +1.66	66.99	65.10	65.10	87,781
14 Jul 20	63.69000 -0.03	64.41	62.06	63.50	77,733
13 Jul 20	63.72000 -0.95	66.60	63.72	65.52	61,968
10 Jul 20	64.67000 -0.26	65.14	63.60	64.06	61,372
09 Jul 20	64.93000 -4.11	69.67	64.81	69.16	68,130
08 Jul 20	69.04000 -1.79	71.78	68.05	70.78	75,631
07 Jul 20	70.83000 -1.85	72.85	70.75	71.97	38,019
06 Jul 20	72.68000 +1.73	74.70	72.23	73.12	64,655
02 Jul 20	70.95000 -0.94	74.91	70.85	73.66	73,856
01 Jul 20	71.89000 +0.07	73.86	71.43	71.82	63,550
30 Jun 20	71.82000 +0.60	72.04	69.88	71.22	177,934
29 Jun 20	71.22000 +1.97	71.32	69.44	70.00	52,204
26 Jun 20	69.25000 -2.14	70.55	68.71	70.54	68,595
25 Jun 20	71.39000 -1.83	72.37	69.67	72.31	73,652
24 Jun 20	73.22000 -2.86	75.82	71.66	75.82	134,477
23 Jun 20	76.08000 +5.80	76.17	71.22	71.31	84,553
22 Jun 20	70.28000 -1.88	72.42	69.80	72.00	119,545
19 Jun 20	72.16000 +3.67	73.72	69.15	69.78	210,791
18 Jun 20	68.49000 -4.02	72.10	68.18	71.55	99,203
17 Jun 20	72.51000 -1.11	74.62	72.42	74.11	108,643
16 Jun 20	73.62000 +1.58	75.52	72.07	74.80	87,664
15 Jun 20	72.04000 +1.37	73.51	67.68	67.68	129,073
12 Jun 20	70.67000 +3.83	73.45	69.49	69.49	232,075
11 Jun 20	66.84000 -7.33	71.14	65.61	71.14	121,413
10 Jun 20	74.17000 -2.80	76.69	71.74	76.36	222,460
09 Jun 20	76.97000 -5.36	80.53	76.75	80.39	190,757
08 Jun 20	82.33000 +3.10	82.71	79.28	80.38	174,233
05 Jun 20	79.23000 +1.84	82.68	78.29	80.21	244,276
04 Jun 20	77.39000 -2.97	79.98	76.90	79.70	132,450
03 Jun 20	80.36000 +5.87	81.09	75.04	75.04	170,575
02 Jun 20	74.49000 +1.96	75.42	72.52	73.54	134,435
01 Jun 20	72.53000 +6.12	72.65	65.72	65.72	119,072
29 May 20	66.41000 -0.05	67.18	64.49	66.13	98,006
28 May 20	66.46000 -1.27	68.82	65.49	68.82	100,780
27 May 20	67.73000 +0.58	69.08	66.75	68.59	99,582
26 May 20	67.15000 +6.10	69.16	62.50	62.50	170,821
22 May 20	61.05000 +0.71	61.14	59.78	60.31	97,592
21 May 20	60.34000 -0.88	61.86	58.69	60.96	84,431
20 May 20	61.22000 +3.87	61.47	57.86	58.54	84,514
19 May 20	57.35000 -2.12	60.70	57.32	59.78	87,811
18 May 20	59.47000 +3.58	60.27	57.13	57.13	194,264
15 May 20	55.89000 -2.75	59.27	55.15	58.16	94,232
14 May 20	58.64000 +0.34	59.43	56.14	57.64	155,435
13 May 20	58.30000 -0.43	60.27	57.59	59.33	128,595
12 May 20	58.73000 -3.70	62.81	58.24	62.81	167,468
11 May 20	62.43000 -3.03	64.72	62.33	64.68	111,850
08 May 20	65.46000 -0.66	67.94	65.06	67.30	86,960
07 May 20	66.12000 -0.34	67.78	65.29	67.10	141,978
06 May 20	66.46000 -0.23	67.00	65.47	66.19	145,538
05 May 20	66.69000 +1.75	68.87	65.03	65.62	210,110
04 May 20	64.94000 +6.27	64.94	57.90	57.90	217,609
01 May 20	58.67000 -3.33	60.65	56.76	60.65	92,099
30 Apr 20	62.00000 +0.31	62.83	60.13	61.54	215,357
29 Apr 20	61.69000 +3.37	61.84	58.06	58.06	221,546
28 Apr 20	58.32000 +1.35	59.90	58.20	58.48	138,531
27 Apr 20	56.97000 +2.70	57.30	54.22	54.42	132,625
24 Apr 20	54.27000 -0.97	55.87	53.88	55.87	104,132
23 Apr 20	55.24000 -0.98	56.66	54.44	56.66	106,627
22 Apr 20	56.22000 +1.11	58.08	55.82	56.53	142,444
21 Apr 20	55.11000 -2.18	56.71	53.98	55.71	92,554
20 Apr 20	57.29000 -0.81	58.22	56.25	56.63	170,712
17 Apr 20	58.10000 +4.06	58.84	56.91	57.69	223,383
16 Apr 20	54.04000 -0.92	54.66	52.52	54.40	262,660
15 Apr 20	54.96000 -4.48	58.26	53.44	58.17	171,467
14 Apr 20	59.44000 +1.56	60.31	58.06	58.75	160,460
13 Apr 20	57.88000 +3.32	58.27	52.45	55.19	134,220
09 Apr 20	54.56000 +1.12	56.43	53.41	56.07	144,929
08 Apr 20	53.44000 +2.90	54.37	51.81	53.03	107,821
07 Apr 20	50.54000 +3.64	53.37	50.00	50.01	323,999
06 Apr 20	46.90000 +1.26	48.08	45.93	46.69	207,023
03 Apr 20	45.64000 -4.56	50.22	45.32	50.22	218,225
02 Apr 20	50.20000 +1.01	52.82	48.79	49.83	152,003
01 Apr 20	49.19000 -4.75	53.17	48.04	50.64	302,776
31 Mar 20	53.94000 -0.93	56.51	53.31	53.73	195,636
30 Mar 20	54.87000 -0.78	56.02	53.70	56.02	275,678
27 Mar 20	55.65000 -7.56	60.68	53.71	60.35	206,497
26 Mar 20	63.21000 +6.24	64.51	56.70	57.28	229,914
25 Mar 20	56.97000 +5.47	58.91	49.82	51.74	241,761
24 Mar 20	51.50000 +7.09	52.34	45.41	45.41	244,782
23 Mar 20	44.41000 -3.37	48.00	44.28	48.00	275,274
20 Mar 20	47.78000 +0.74	50.23	46.60	46.60	235,828
19 Mar 20	47.04000 -4.22	51.50	45.02	51.50	150,914
18 Mar 20	51.26000 -9.78	58.00	50.93	57.20	145,327
17 Mar 20	61.04000 -4.26	67.90	59.12	66.15	184,675
16 Mar 20	65.30000 -14.02	72.65	65.00	71.91	98,683
13 Mar 20	79.32000 +3.44	80.76	75.85	80.00	158,947
12 Mar 20	75.88000 -15.04	86.34	69.80	86.34	173,700
11 Mar 20	90.92000 -5.37	94.29	89.47	94.29	116,766
10 Mar 20	96.29000 +1.95	97.81	94.25	95.31	104,811
09 Mar 20	94.34000 -10.56	98.61	91.04	98.61	153,131
06 Mar 20	104.90000 -4.17	107.50	103.99	107.50	113,306
05 Mar 20	109.07000 -4.91	111.43	108.33	111.09	80,836
04 Mar 20	113.98000 +1.99	114.37	112.14	113.31	75,046
03 Mar 20	111.99000 +1.44	114.03	110.27	110.27	77,739
02 Mar 20	110.55000 +2.17	110.66	107.40	108.57	94,684
28 Feb 20	108.38000 -0.62	109.11	103.10	105.85	159,573
27 Feb 20	109.00000 -5.49	112.80	108.79	112.80	172,613
26 Feb 20	114.49000 -1.27	116.77	114.41	115.81	133,888
25 Feb 20	115.76000 -6.49	122.84	114.51	122.79	104,594
24 Feb 20	122.25000 -6.38	124.63	120.97	123.59	90,366
21 Feb 20	128.63000 -2.06	131.01	127.32	129.20	32,344
20 Feb 20	130.69000 -0.90	131.44	128.00	130.54	39,992
19 Feb 20	131.59000 +2.40	131.81	128.87	128.87	42,667
18 Feb 20	129.19000 -1.17	131.14	128.60	129.19	35,598
14 Feb 20	130.36000 +1.22	130.37	128.71	129.02	31,188
13 Feb 20	129.14000 -1.44	130.38	128.14	129.99	50,148
12 Feb 20	130.58000 -1.38	132.50	130.06	132.50	57,535
11 Feb 20	131.96001 +4.34	132.32	127.56	127.87	55,674
10 Feb 20	127.62000 -1.05	129.16	125.24	127.76	53,430
07 Feb 20	128.67000 -0.01	128.97	126.25	127.56	61,226
06 Feb 20	128.67999 -0.45	129.95	128.58	129.62	59,849
05 Feb 20	129.13000 +1.26	130.16	128.51	129.51	43,624
04 Feb 20	127.87000 +1.81	130.12	127.36	127.36	65,286
03 Feb 20	126.06000 +2.38	126.77	124.51	124.51	33,090
31 Jan 20	123.68000 -2.88	125.46	123.08	125.19	72,682
30 Jan 20	126.56000 -0.38	126.82	123.98	125.73	49,053
29 Jan 20	126.94000 +0.01	127.83	125.96	127.83	47,303
28 Jan 20	126.93000 +3.07	127.44	124.74	125.05	85,890
27 Jan 20	123.86000 -3.63	125.68	122.56	125.68	66,970
24 Jan 20	127.49000 -0.90	129.02	124.03	128.52	64,666
23 Jan 20	128.39000 -2.76	130.39	127.67	130.39	52,072
22 Jan 20	131.14999 +0.47	132.57	130.39	131.24	80,484
21 Jan 20	130.67999 -2.04	131.70	128.59	131.70	58,203
17 Jan 20	132.72000 +0.27	133.11	130.88	133.01	80,699
16 Jan 20	132.45000 -0.70	135.31	132.03	133.01	81,035
15 Jan 20	133.14999 +5.28	134.50	127.53	127.66	84,980
14 Jan 20	127.87000 +0.49	128.36	126.22	126.89	77,185
13 Jan 20	127.38000 +0.19	127.85	125.86	127.19	56,706
10 Jan 20	127.19000 +1.07	127.87	126.19	126.48	54,112
09 Jan 20	126.12000 +1.64	126.54	124.27	125.01	104,254
08 Jan 20	124.48000 +3.58	124.80	120.38	120.63	61,009
07 Jan 20	120.90000 +0.89	121.09	119.30	119.30	53,803
06 Jan 20	120.01000 -0.94	120.84	119.08	120.26	36,664
03 Jan 20	120.95000 -0.32	122.06	119.25	119.71	43,941
02 Jan 20	121.27000 +2.66	121.27	118.82	119.18	50,456
31 Dec 19	118.61000 -0.41	119.54	118.61	119.05	52,322
30 Dec 19	119.02000 -1.27	120.80	118.51	120.55	44,362
27 Dec 19	120.29000 -0.06	121.00	119.40	120.95	46,181
26 Dec 19	120.35000 +0.57	120.58	118.37	120.10	40,264
24 Dec 19	119.78000 +0.80	119.89	118.71	118.96	30,853
23 Dec 19	118.98000 +0.39	119.48	118.36	119.36	111,790
20 Dec 19	118.59000 -3.30	122.65	118.36	122.65	92,319
19 Dec 19	121.89000 -0.34	123.13	121.05	123.13	113,219
18 Dec 19	122.23000 +0.77	123.79	121.60	121.65	120,670
17 Dec 19	121.46000 -2.32	124.06	119.58	124.06	141,280
16 Dec 19	123.78000 +4.97	124.15	119.20	119.51	171,269
13 Dec 19	118.81000 +10.56	119.17	110.06	110.28	246,231
12 Dec 19	108.25000 +2.23	108.54	106.30	106.30	112,869
11 Dec 19	106.02000 +2.53	106.14	102.78	103.71	115,934
10 Dec 19	103.49000 +4.09	103.73	98.76	99.25	63,605
09 Dec 19	99.40000 +0.14	101.00	99.22	99.60	66,444
06 Dec 19	99.26000 -0.60	100.90	97.81	100.90	54,129
05 Dec 19	99.86000 -0.56	100.94	99.50	100.02	52,516
04 Dec 19	100.42000 +0.73	101.11	99.53	99.53	52,782
03 Dec 19	99.69000 +0.02	100.31	98.89	99.19	70,210
02 Dec 19	99.67000 -1.51	101.39	99.30	101.34	55,338
29 Nov 19	101.18000 -1.74	103.80	100.73	103.25	19,726
27 Nov 19	102.92000 +0.13	103.74	102.00	103.29	50,288
26 Nov 19	102.79000 -1.83	103.89	101.82	103.83	62,744
25 Nov 19	104.62000 +1.69	104.87	102.59	102.87	46,241
22 Nov 19	102.93000 -0.08	103.35	101.97	102.99	46,495
21 Nov 19	103.01000 -4.91	107.03	102.55	106.14	84,653
20 Nov 19	107.92000 -1.72	109.50	106.79	109.50	37,166
19 Nov 19	109.64000 +1.99	109.77	106.94	107.44	63,513
18 Nov 19	107.65000 +0.30	108.16	106.80	107.01	26,997
15 Nov 19	107.35000 +1.05	108.01	106.50	106.50	32,519
14 Nov 19	106.30000 +0.38	106.61	104.80	105.41	52,343
13 Nov 19	105.92000 +0.37	106.52	104.83	104.83	73,164
12 Nov 19	105.55000 -0.92	107.10	105.33	106.43	77,983
11 Nov 19	106.47000 +0.60	106.67	105.47	105.47	60,695
08 Nov 19	105.87000 -1.44	107.28	105.57	107.20	53,497
07 Nov 19	107.31000 +0.80	108.31	106.42	106.42	70,619
06 Nov 19	106.51000 +1.58	107.61	104.95	105.25	51,332
05 Nov 19	104.93000 +0.37	105.23	103.21	104.97	83,776
04 Nov 19	104.56000 -0.82	105.91	104.14	104.79	31,788
01 Nov 19	105.38000 +0.87	105.57	104.35	104.61	71,215
31 Oct 19	104.51000 -1.71	106.28	104.50	106.09	54,942
30 Oct 19	106.22000 +0.80	106.39	104.82	105.67	59,037
29 Oct 19	105.42000 +0.85	106.02	104.21	104.57	85,278
28 Oct 19	104.57000 +2.58	104.95	101.70	101.94	53,340
25 Oct 19	101.99000 -0.15	102.47	100.73	101.67	66,529
24 Oct 19	102.14000 +1.88	102.14	99.93	100.00	43,240
23 Oct 19	100.26000 +0.15	100.43	99.22	99.90	56,185
22 Oct 19	100.11000 -1.29	101.88	99.92	101.14	64,155
21 Oct 19	101.40000 -0.34	102.07	100.68	102.04	34,186
18 Oct 19	101.74000 +0.96	102.20	100.43	100.43	41,498
17 Oct 19	100.78000 +0.06	102.38	100.71	101.16	72,830
16 Oct 19	100.72000 -0.20	101.35	100.62	101.09	59,986
15 Oct 19	100.92000 -1.50	103.03	100.77	103.03	55,145
14 Oct 19	102.42000 +0.66	102.96	101.82	102.02	24,621
11 Oct 19	101.76000 +1.04	102.92	100.81	101.81	42,894
10 Oct 19	100.72000 +0.90	101.91	99.78	100.19	80,280
09 Oct 19	99.82000 +1.16	102.03	99.30	99.30	103,910
08 Oct 19	98.66000 -0.02	99.56	98.42	99.56	161,190
07 Oct 19	98.68000 -1.39	99.98	98.39	99.55	68,937
04 Oct 19	100.07000 +1.75	100.11	98.55	99.24	125,997
03 Oct 19	98.32000 +1.57	98.62	96.48	96.55	48,542
02 Oct 19	96.75000 -1.54	97.51	95.99	96.59	49,502
01 Oct 19	98.29000 +1.77	98.50	96.33	96.33	65,947
30 Sep 19	96.52000 +2.20	96.57	94.35	94.35	99,125
27 Sep 19	94.32000 +0.10	95.33	93.92	94.38	29,719
26 Sep 19	94.22000 -0.16	94.70	93.85	94.39	29,985
25 Sep 19	94.38000 -2.37	96.89	93.63	96.89	58,568
24 Sep 19	96.75000 +0.08	98.00	96.44	96.44	46,261
23 Sep 19	96.67000 -1.11	98.00	96.58	97.35	56,737
20 Sep 19	97.78000 +2.49	98.27	95.11	95.17	71,465
19 Sep 19	95.29000 -1.93	98.40	95.17	97.47	88,124
18 Sep 19	97.22000 +0.29	97.62	96.13	96.54	45,252
17 Sep 19	96.93000 +1.57	97.25	94.76	94.76	64,539
16 Sep 19	95.36000 -0.87	97.70	95.13	95.62	55,528
13 Sep 19	96.23000 +0.77	96.63	95.22	96.03	56,698
12 Sep 19	95.46000 +0.06	97.11	94.54	95.25	80,308
11 Sep 19	95.40000 -0.75	96.90	94.84	96.71	54,412
10 Sep 19	96.15000 +1.22	97.66	94.30	95.49	64,325
09 Sep 19	94.93000 -1.60	97.93	94.32	97.93	38,825
06 Sep 19	96.53000 +2.16	97.00	94.69	94.69	130,774
05 Sep 19	94.37000 +1.81	94.91	93.12	93.12	36,617
04 Sep 19	92.56000 +0.60	93.84	92.14	92.51	46,422
03 Sep 19	91.96000 -3.15	95.13	91.40	95.13	51,886
30 Aug 19	95.11000 +1.86	95.44	91.44	91.60	90,695
29 Aug 19	93.25000 +2.79	94.00	90.40	90.93	67,976
28 Aug 19	90.46000 -0.67	91.91	90.30	91.00	32,475
27 Aug 19	91.13000 -0.24	93.61	90.94	92.63	56,961
26 Aug 19	91.37000 +2.40	91.77	90.00	90.00	37,283
23 Aug 19	88.97000 -2.19	91.13	88.62	91.13	60,471
22 Aug 19	91.16000 -1.45	92.91	90.58	92.91	57,892
21 Aug 19	92.61000 +1.46	93.12	91.24	91.72	40,052
20 Aug 19	91.15000 +0.08	92.13	90.91	91.07	55,799
19 Aug 19	91.07000 -1.41	93.20	87.33	92.83	45,944
16 Aug 19	92.48000 +2.64	92.65	89.95	90.11	161,058
15 Aug 19	89.84000 +1.43	90.58	87.33	88.56	106,588
14 Aug 19	88.41000 -5.59	93.08	88.40	92.69	104,512
13 Aug 19	94.00000 -0.19	95.19	92.86	93.25	29,361
12 Aug 19	94.19000 -1.63	95.43	93.80	95.43	18,575
09 Aug 19	95.82000 +0.79	96.40	94.79	94.79	38,153
08 Aug 19	95.03000 -0.36	96.60	94.32	95.31	31,021
07 Aug 19	95.39000 +1.62	96.95	92.53	93.45	38,357
06 Aug 19	93.77000 -3.08	97.12	93.10	96.48	55,311
05 Aug 19	96.85000 -2.28	97.50	96.21	97.50	41,720
02 Aug 19	99.13000 -1.11	100.35	99.03	99.50	43,847
01 Aug 19	100.24000 +0.15	102.06	99.89	99.97	53,845
31 Jul 19	100.09000 -1.57	101.69	99.99	101.69	70,504
30 Jul 19	101.66000 +1.89	103.32	99.13	99.94	62,172
29 Jul 19	99.77000 +3.45	100.27	96.07	96.07	47,251
26 Jul 19	96.32000 -2.86	99.49	95.78	99.49	57,130
25 Jul 19	99.18000 -1.02	99.98	97.44	99.44	37,331
24 Jul 19	100.20000 +1.07	101.02	99.43	100.13	46,874
23 Jul 19	99.13000 -2.58	102.20	97.93	101.83	53,763
22 Jul 19	101.71000 -2.57	104.95	101.40	104.95	102,438
19 Jul 19	104.28000 +0.11	105.59	103.33	104.57	51,408
18 Jul 19	104.17000 -1.69	106.05	103.09	105.51	51,986
17 Jul 19	105.86000 -0.54	106.25	105.35	106.25	38,984
16 Jul 19	106.40000 -0.02	106.99	105.30	106.00	28,490
15 Jul 19	106.42000 +1.07	107.24	105.03	105.03	27,963
12 Jul 19	105.35000 -0.12	106.23	103.89	106.23	23,841
11 Jul 19	105.47000 -0.16	106.37	104.34	106.37	31,305
10 Jul 19	105.63000 -1.65	108.18	104.76	108.18	28,379
09 Jul 19	107.28000 -0.12	108.84	105.86	107.25	38,512
08 Jul 19	107.40000 -0.32	108.84	107.11	107.89	35,542
05 Jul 19	107.72000 +0.31	107.76	106.42	107.02	27,437
03 Jul 19	107.41000 +1.38	108.53	106.11	106.11	26,449
02 Jul 19	106.03000 +1.73	106.73	104.30	104.30	36,742
01 Jul 19	104.30000 -0.01	106.10	104.21	105.75	28,381
28 Jun 19	104.31000 -2.52	107.69	103.86	107.69	78,255
27 Jun 19	106.83000 -1.53	108.54	106.74	107.12	37,362
26 Jun 19	108.36000 +0.74	108.90	107.92	107.92	28,270
25 Jun 19	107.62000 -0.33	108.73	106.88	107.28	67,098
24 Jun 19	107.95000 +2.25	107.95	105.73	105.73	22,768
21 Jun 19	105.70000 -2.80	109.18	105.69	107.98	81,972
20 Jun 19	108.50000 +3.14	108.89	106.86	106.86	40,644
19 Jun 19	105.36000 +0.00	105.69	104.37	105.50	39,234
18 Jun 19	105.36000 +1.83	107.45	104.39	104.79	47,024
17 Jun 19	103.53000 -2.04	105.45	103.53	105.26	42,309
14 Jun 19	105.57000 -2.56	107.62	103.99	107.62	35,327
13 Jun 19	108.13000 +2.30	108.57	106.31	106.31	75,936
12 Jun 19	105.83000 -2.10	108.70	105.83	107.89	40,103
11 Jun 19	107.93000 +3.29	108.40	104.87	105.09	54,080
10 Jun 19	104.64000 +3.45	106.00	101.51	101.51	35,904
07 Jun 19	101.19000 +1.65	102.04	99.33	99.56	60,830
06 Jun 19	99.54000 +0.11	100.02	97.37	99.46	45,519
05 Jun 19	99.43000 +2.09	99.75	97.35	97.39	60,912
04 Jun 19	97.34000 +1.28	97.90	95.58	96.65	51,466
03 Jun 19	96.06000 -1.82	98.81	95.72	98.29	59,660
31 May 19	97.88000 -1.85	97.88	95.59	96.44	49,319
30 May 19	99.73000 -0.64	100.77	99.62	100.63	37,833
29 May 19	100.37000 -0.89	100.63	98.50	99.80	62,024
28 May 19	101.26000 -0.93	103.79	101.26	102.29	60,809
24 May 19	102.19000 -1.59	104.83	102.03	104.83	23,661
23 May 19	103.78000 +0.87	104.97	102.65	102.65	67,758
22 May 19	102.91000 +0.77	103.71	102.26	102.44	29,075
21 May 19	102.14000 +0.26	102.81	101.58	102.37	27,354
20 May 19	101.88000 +1.38	102.34	100.10	100.10	29,978
17 May 19	100.50000 +0.47	101.68	99.33	99.33	52,044
16 May 19	100.03000 -0.43	101.20	99.85	100.12	51,151
15 May 19	100.46000 +1.32	101.13	98.44	98.44	37,186
14 May 19	99.14000 +0.38	99.95	97.79	99.43	43,837
13 May 19	98.76000 +0.06	99.35	96.33	96.86	101,826
10 May 19	98.70000 +1.98	99.35	95.42	96.93	35,604
09 May 19	96.72000 -1.43	97.58	95.90	97.52	50,674
08 May 19	98.15000 -1.26	100.49	97.92	100.33	72,088
07 May 19	99.41000 +0.53	99.50	96.97	98.41	73,244
06 May 19	98.88000 -0.83	99.08	97.65	98.01	31,831
03 May 19	99.71000 +0.56	100.82	99.30	99.68	32,801
02 May 19	99.15000 -0.77	100.16	99.06	99.93	31,003
01 May 19	99.92000 -1.45	102.24	99.47	101.92	58,231
30 Apr 19	101.37000 +2.54	101.81	98.20	99.11	86,029
29 Apr 19	98.83000 -2.08	101.16	98.30	101.16	89,991
26 Apr 19	100.91000 -0.84	101.78	100.03	101.06	50,026
25 Apr 19	101.75000 -0.29	102.26	101.25	101.60	56,992
24 Apr 19	102.04000 +0.47	102.31	100.32	101.71	67,125
23 Apr 19	101.57000 -1.56	103.39	99.04	103.39	89,142
22 Apr 19	103.13000 -0.11	103.98	102.39	102.39	108,208
18 Apr 19	103.24000 -0.44	104.53	102.92	104.13	47,127
17 Apr 19	103.68000 +1.60	103.76	102.00	102.21	85,361
16 Apr 19	102.08000 +0.91	102.08	101.06	101.23	54,623
15 Apr 19	101.17000 -0.12	103.15	100.81	101.81	54,774
12 Apr 19	101.29000 +0.25	102.08	100.62	101.67	40,648
11 Apr 19	101.04000 -0.42	101.96	99.67	101.10	81,204
10 Apr 19	101.46000 +0.86	102.64	100.66	100.96	116,552
09 Apr 19	100.60000 +1.71	101.27	98.32	98.90	82,729
08 Apr 19	98.89000 +0.82	100.74	97.60	97.60	85,102
05 Apr 19	98.07000 +2.67	98.46	94.95	95.05	88,470
04 Apr 19	95.40000 +2.44	95.40	92.70	93.15	102,588
03 Apr 19	92.96000 +2.24	94.21	90.72	90.72	128,027
02 Apr 19	90.72000 +0.03	91.27	90.21	91.27	73,992
01 Apr 19	90.69000 +1.72	91.65	89.23	89.82	74,880
29 Mar 19	88.97000 +0.96	89.78	88.30	88.79	120,884
28 Mar 19	88.01000 -0.11	88.64	86.89	88.12	65,375
27 Mar 19	88.12000 -1.29	89.51	88.06	89.05	77,795
26 Mar 19	89.41000 +0.62	90.29	88.57	89.40	40,468
25 Mar 19	88.79000 +0.74	90.73	87.97	88.14	91,655
22 Mar 19	88.05000 -2.53	90.31	87.40	90.31	176,761
21 Mar 19	90.58000 -1.17	92.29	90.37	91.64	53,427
20 Mar 19	91.75000 +1.43	92.83	89.79	90.46	75,579
19 Mar 19	90.32000 +0.44	91.34	90.06	90.39	65,480
18 Mar 19	89.88000 +1.25	90.08	88.94	89.07	35,810
15 Mar 19	88.63000 +1.67	89.46	86.78	86.78	290,036
14 Mar 19	86.96000 +0.03	87.23	85.02	86.50	56,586
13 Mar 19	86.93000 -0.77	88.45	86.10	88.09	67,317
12 Mar 19	87.70000 -1.06	89.56	87.60	88.89	61,135
11 Mar 19	88.76000 +0.57	90.09	88.06	88.57	109,329
08 Mar 19	88.19000 +0.36	88.94	85.58	87.30	73,547
07 Mar 19	87.83000 -2.40	90.45	87.83	90.32	62,129
06 Mar 19	90.23000 -0.44	90.83	88.39	90.13	77,406
05 Mar 19	90.67000 -2.00	93.07	90.33	93.07	72,716
04 Mar 19	92.67000 +0.72	93.12	91.46	92.10	43,584
01 Mar 19	91.95000 -1.30	94.57	91.37	94.03	63,496
28 Feb 19	93.25000 -3.80	97.12	92.53	97.12	72,577
27 Feb 19	97.05000 -0.81	97.85	95.77	97.85	89,538
26 Feb 19	97.86000 +0.41	98.48	97.20	97.66	69,810
25 Feb 19	97.45000 -0.04	98.34	97.20	98.34	73,018
22 Feb 19	97.49000 +4.04	98.62	93.56	94.50	115,895
21 Feb 19	93.45000 +1.69	94.00	90.57	91.27	111,997
20 Feb 19	91.76000 +0.56	93.29	91.20	91.68	75,858
19 Feb 19	91.20000 +3.00	91.28	87.88	88.11	64,469
15 Feb 19	88.20000 +0.02	88.31	86.35	88.13	51,546
14 Feb 19	88.18000 +1.14	88.59	85.87	86.56	57,677
13 Feb 19	87.04000 -1.59	88.61	86.35	88.61	53,782
12 Feb 19	88.63000 +0.73	89.72	87.30	89.68	65,113
11 Feb 19	87.90000 -0.52	88.35	86.13	88.30	75,836
08 Feb 19	88.42000 -2.66	91.77	88.14	90.28	47,040
07 Feb 19	91.08000 -0.61	91.75	89.90	91.21	30,539
06 Feb 19	91.69000 -0.72	93.32	91.66	92.41	39,781
05 Feb 19	92.41000 +1.77	92.94	90.38	91.30	40,525
04 Feb 19	90.64000 +0.79	91.19	89.43	89.67	28,544
01 Feb 19	89.85000 -0.29	90.98	89.07	89.76	46,120
31 Jan 19	90.14000 +2.30	91.49	88.56	88.56	70,568
30 Jan 19	87.84000 -0.51	89.96	86.13	89.54	94,428
29 Jan 19	88.35000 -0.59	90.13	88.30	89.27	101,924
28 Jan 19	88.94000 -0.89	89.47	88.10	89.47	41,332
25 Jan 19	89.83000 +0.85	90.24	88.89	89.66	70,950
24 Jan 19	88.98000 -1.02	91.34	88.59	90.54	60,063
23 Jan 19	90.00000 +0.13	91.37	88.96	90.50	69,776
22 Jan 19	89.87000 -4.08	93.86	89.13	93.86	96,323
18 Jan 19	93.95000 +1.71	94.67	91.89	92.44	63,290
17 Jan 19	92.24000 -0.84	93.21	91.19	93.21	54,407
16 Jan 19	93.08000 -0.05	94.47	92.14	93.31	54,557
15 Jan 19	93.13000 +2.37	93.48	90.68	91.06	34,119
14 Jan 19	90.76000 -0.86	92.42	90.25	91.36	44,440
11 Jan 19	91.62000 -0.33	92.70	89.46	91.81	51,697
10 Jan 19	91.95000 +1.89	92.06	88.31	89.88	95,329
09 Jan 19	90.06000 -0.03	92.90	89.52	90.20	80,165
08 Jan 19	90.09000 +2.50	91.03	87.68	87.68	66,101
07 Jan 19	87.59000 +1.22	90.00	85.76	88.07	112,875
04 Jan 19	86.37000 +3.48	86.84	83.38	83.47	47,767
03 Jan 19	82.89000 -1.70	84.49	81.92	84.13	62,347
02 Jan 19	84.59000 +3.04	84.93	80.73	80.73	53,238
31 Dec 18	81.55000 -1.49	83.00	81.27	83.00	60,787
28 Dec 18	83.04000 -0.78	83.79	82.29	83.79	60,861
27 Dec 18	83.82000 +1.91	83.92	81.20	81.20	67,882
26 Dec 18	81.91000 +0.69	82.00	78.85	80.41	67,682
24 Dec 18	81.22000 +0.19	82.63	80.33	80.33	32,385
21 Dec 18	81.03000 +0.22	82.33	78.98	80.47	409,737
20 Dec 18	80.81000 +3.25	81.49	77.75	77.75	146,533
19 Dec 18	77.56000 +4.23	78.20	74.29	75.82	158,714
18 Dec 18	73.33000 +1.49	74.01	72.09	72.09	92,235
17 Dec 18	71.84000 +0.98	74.06	70.40	70.40	145,606
14 Dec 18	70.86000 -0.40	73.03	70.51	70.51	70,270
13 Dec 18	71.26000 +0.15	72.00	70.56	71.20	70,808
12 Dec 18	71.11000 +0.55	72.49	71.10	71.76	50,757
11 Dec 18	70.56000 -0.12	71.50	69.74	71.42	57,991
10 Dec 18	70.68000 -1.08	72.01	69.37	71.38	81,850
07 Dec 18	71.76000 +0.01	73.78	71.44	71.79	54,490
06 Dec 18	71.75000 +1.17	72.37	68.71	69.82	127,211
04 Dec 18	70.58000 -0.94	71.82	70.37	71.48	62,661
03 Dec 18	71.52000 +1.90	73.41	70.69	70.72	110,849
30 Nov 18	69.62000 -0.39	69.90	68.42	69.87	61,518
29 Nov 18	70.01000 +0.80	71.08	68.79	69.47	59,750
28 Nov 18	69.21000 +1.43	69.21	67.68	67.68	55,983
27 Nov 18	67.78000 +1.91	68.87	66.09	66.09	61,349
26 Nov 18	65.87000 -3.50	70.43	64.45	69.54	97,025
23 Nov 18	69.37000 -0.90	71.14	69.07	71.14	31,904
21 Nov 18	70.27000 -2.03	72.09	70.03	71.33	82,415
20 Nov 18	72.30000 -1.15	74.66	71.81	72.74	103,776
19 Nov 18	73.45000 -0.38	73.90	72.84	73.69	40,347
16 Nov 18	73.83000 +0.78	74.48	72.68	72.68	73,581
15 Nov 18	73.05000 +1.07	74.36	71.36	71.64	95,720
14 Nov 18	71.98000 -0.65	74.67	70.96	73.44	125,912
13 Nov 18	72.63000 -1.29	73.86	70.89	73.85	112,319
12 Nov 18	73.92000 -2.89	77.00	73.72	76.70	107,146
09 Nov 18	76.81000 -2.33	79.17	72.60	79.04	172,899
08 Nov 18	79.14000 -5.92	84.95	78.53	84.92	81,249
07 Nov 18	85.06000 -2.02	88.18	83.92	87.60	92,571
06 Nov 18	87.08000 -2.34	90.40	86.54	89.39	60,928
05 Nov 18	89.42000 +4.43	89.59	85.03	85.03	79,841
02 Nov 18	84.99000 -1.17	86.91	84.53	86.56	58,309
01 Nov 18	86.16000 +3.28	86.45	83.31	83.39	93,374
31 Oct 18	82.88000 +1.49	83.18	80.39	81.84	79,524
30 Oct 18	81.39000 -5.41	86.35	79.54	86.35	125,154
29 Oct 18	86.80000 -7.33	95.37	86.35	95.37	67,561
26 Oct 18	94.13000 -1.10	96.08	93.26	96.08	49,261
25 Oct 18	95.23000 +1.29	96.03	92.87	95.02	58,844
24 Oct 18	93.94000 -3.35	97.46	93.94	97.24	107,217
23 Oct 18	97.29000 -0.72	98.16	96.35	96.53	53,223
22 Oct 18	98.01000 -0.07	98.72	97.25	98.72	63,648
19 Oct 18	98.08000 +0.28	99.15	97.08	98.62	78,181
18 Oct 18	97.80000 -4.43	102.16	96.80	102.16	58,546
17 Oct 18	102.23000 -2.05	104.34	101.62	104.34	38,507
16 Oct 18	104.28000 +3.18	105.24	101.27	102.12	36,722
15 Oct 18	101.10000 -0.13	101.69	100.76	100.97	23,401
12 Oct 18	101.23000 +0.67	103.88	99.70	102.18	67,212
11 Oct 18	100.56000 -2.52	104.18	99.87	103.00	58,867
10 Oct 18	103.08000 -1.49	104.90	102.73	104.90	41,040
09 Oct 18	104.57000 -1.27	105.88	103.64	105.31	73,218
08 Oct 18	105.84000 -0.55	106.91	105.52	106.85	34,423
05 Oct 18	106.39000 +0.97	106.67	105.51	105.81	27,823
04 Oct 18	105.42000 -1.66	107.77	104.21	107.77	40,396
03 Oct 18	107.08000 -1.38	110.06	106.74	109.11	56,198
02 Oct 18	108.46000 -2.14	110.51	107.52	110.09	35,108
01 Oct 18	110.60000 +1.42	111.27	108.48	109.20	45,582
28 Sep 18	109.18000 +1.55	109.72	106.62	107.45	144,293
27 Sep 18	107.63000 +1.40	107.98	105.87	105.87	31,160
26 Sep 18	106.23000 +1.89	106.81	103.96	103.96	62,470
25 Sep 18	104.34000 +0.05	104.69	103.96	103.96	27,737
24 Sep 18	104.29000 -0.83	105.49	104.29	105.19	59,725
21 Sep 18	105.12000 -1.42	106.75	103.78	106.75	199,088
20 Sep 18	106.54000 +0.08	107.04	105.87	106.85	47,776
19 Sep 18	106.46000 -0.68	107.50	106.32	107.50	79,458
18 Sep 18	107.14000 +1.22	107.50	105.82	106.13	48,097
17 Sep 18	105.92000 -0.07	106.12	104.29	106.01	52,076
14 Sep 18	105.99000 -1.08	107.50	105.26	107.31	48,666
13 Sep 18	107.07000 +1.14	108.20	106.11	106.29	78,249
12 Sep 18	105.93000 +3.81	106.36	101.54	101.96	81,188
11 Sep 18	102.12000 +1.35	102.12	99.27	100.21	45,465
10 Sep 18	100.77000 -0.66	101.89	100.47	101.51	36,752
07 Sep 18	101.43000 -0.20	101.82	99.46	101.27	44,577
06 Sep 18	101.63000 +1.44	101.78	95.74	96.19	66,712
05 Sep 18	100.19000 +0.88	100.46	98.33	98.50	87,841
04 Sep 18	99.31000 -4.00	103.00	98.61	103.00	69,306
31 Aug 18	103.31000 -0.22	103.55	101.57	103.40	36,689
30 Aug 18	103.53000 -0.99	104.20	102.62	104.20	55,841
29 Aug 18	104.52000 +2.67	104.56	100.76	101.35	84,348
28 Aug 18	101.85000 -0.18	102.81	101.60	102.32	69,523
27 Aug 18	102.03000 +3.07	102.94	99.73	99.73	49,618
24 Aug 18	98.96000 +3.00	99.27	96.70	97.32	56,257
23 Aug 18	95.96000 -0.90	97.91	95.91	96.80	43,165
22 Aug 18	96.86000 +3.93	96.90	92.71	93.29	35,654
21 Aug 18	92.93000 +0.63	93.76	92.40	92.67	40,290
20 Aug 18	92.30000 +0.22	93.00	91.40	92.37	45,988
17 Aug 18	92.08000 -1.81	92.34	90.79	91.73	78,890
16 Aug 18	93.89000 +0.59	94.48	93.62	93.62	63,771
15 Aug 18	93.30000 -1.60	94.00	92.68	94.00	61,698
14 Aug 18	94.90000 +1.82	94.99	92.91	92.91	82,401
13 Aug 18	93.08000 -0.40	94.28	92.62	93.64	38,097
10 Aug 18	93.48000 -2.17	95.46	93.01	95.46	32,868
09 Aug 18	95.65000 -0.08	96.10	94.30	95.74	60,663
08 Aug 18	95.73000 -0.51	97.01	95.30	96.60	34,205
07 Aug 18	96.24000 -0.08	97.80	96.24	96.38	51,818
06 Aug 18	96.32000 -1.38	97.49	96.21	97.49	35,577
03 Aug 18	97.70000 -0.13	99.09	96.97	98.33	62,333
02 Aug 18	97.83000 +0.25	99.17	96.79	96.79	80,720
01 Aug 18	97.58000 +3.03	98.42	93.27	94.33	119,580
31 Jul 18	94.55000 -3.10	101.43	94.33	98.00	95,233
30 Jul 18	97.65000 -2.22	101.79	97.19	99.39	92,840
27 Jul 18	99.87000 -3.10	103.56	99.28	103.02	61,324
26 Jul 18	102.97000 +0.13	104.31	101.42	102.75	50,472
25 Jul 18	102.84000 +0.36	104.12	102.18	103.17	53,428
24 Jul 18	102.48000 +2.42	103.37	100.65	100.65	57,535
23 Jul 18	100.06000 +0.50	100.26	98.52	99.47	57,516
20 Jul 18	99.56000 +1.11	100.44	98.69	99.71	76,589
19 Jul 18	98.45000 -1.81	100.12	97.85	99.69	97,394
18 Jul 18	100.26000 +0.38	101.02	99.29	99.86	118,724
17 Jul 18	99.88000 -0.05	100.22	98.82	100.02	80,542
16 Jul 18	99.93000 +0.22	100.70	99.06	99.17	91,661
13 Jul 18	99.71000 +0.33	100.23	98.89	99.46	68,501
12 Jul 18	99.38000 -0.57	100.64	99.13	100.37	55,273
11 Jul 18	99.95000 +0.02	100.52	99.30	99.71	62,078
10 Jul 18	99.93000 +0.26	100.89	99.02	99.70	94,636
09 Jul 18	99.67000 +0.20	100.20	98.03	99.45	116,032
06 Jul 18	99.47000 +1.46	100.80	98.01	98.01	61,708
05 Jul 18	98.01000 +2.14	98.31	95.04	96.24	63,777
03 Jul 18	95.87000 +5.02	95.87	91.85	91.86	42,173
02 Jul 18	90.85000 -2.06	92.83	89.69	92.37	107,409
29 Jun 18	92.91000 -2.16	95.35	92.43	95.29	84,957
28 Jun 18	95.07000 +1.91	95.78	92.69	92.85	79,481
27 Jun 18	93.16000 -0.09	93.79	92.64	93.08	155,418
26 Jun 18	93.25000 -0.06	93.59	92.61	93.49	66,255
25 Jun 18	93.31000 +0.73	93.66	92.26	92.65	81,144
22 Jun 18	92.58000 +1.02	93.19	90.61	92.35	49,914
21 Jun 18	91.56000 +0.08	92.44	90.63	91.45	79,329
20 Jun 18	91.48000 +1.95	92.21	89.35	90.40	116,442
19 Jun 18	89.53000 -0.02	90.05	88.32	88.86	113,633
18 Jun 18	89.55000 +0.42	89.56	87.53	88.27	81,242
15 Jun 18	89.13000 +1.88	89.13	86.86	87.50	154,763
14 Jun 18	87.25000 +0.57	87.67	87.00	87.00	58,910
13 Jun 18	86.68000 +1.05	88.14	86.14	86.79	81,458
12 Jun 18	85.63000 +0.15	87.24	85.56	85.56	59,014
11 Jun 18	85.48000 -0.39	86.28	84.73	85.47	82,359
08 Jun 18	85.87000 +2.10	86.04	82.78	84.81	69,071
07 Jun 18	83.77000 -0.34	84.18	82.79	84.18	46,809
06 Jun 18	84.11000 +1.63	84.95	82.97	82.97	86,104
05 Jun 18	82.48000 -2.03	84.93	82.30	84.67	89,545
04 Jun 18	84.51000 -0.04	85.17	84.10	84.47	108,866
01 Jun 18	84.55000 -0.60	86.75	84.19	85.26	88,239
31 May 18	85.15000 +0.64	85.24	82.64	84.33	151,959
30 May 18	84.51000 +1.83	85.27	83.07	83.07	77,588
29 May 18	82.68000 -1.98	84.78	82.19	84.66	81,310
25 May 18	84.66000 -0.13	86.65	84.20	84.35	71,243
24 May 18	84.79000 -1.18	86.14	84.02	85.87	75,804
23 May 18	85.97000 +1.84	86.58	83.35	84.10	105,107
22 May 18	84.13000 -1.63	86.65	83.63	85.62	137,697
21 May 18	85.76000 -0.02	86.79	85.41	86.19	106,516
18 May 18	85.78000 -2.74	88.91	85.48	88.91	150,710
17 May 18	88.52000 -1.77	90.00	88.27	90.00	159,272
16 May 18	90.29000 -2.12	92.84	89.82	92.56	92,620
15 May 18	92.41000 +1.34	92.55	89.50	90.75	93,715
14 May 18	91.07000 -1.47	92.92	90.80	92.72	38,451
11 May 18	92.54000 -2.66	94.52	92.04	94.50	34,538
10 May 18	95.20000 +2.75	95.24	92.41	92.43	43,217
09 May 18	92.45000 -0.91	95.24	92.25	93.75	42,071
08 May 18	93.36000 +0.52	94.91	92.25	94.91	78,436
07 May 18	92.84000 -3.65	97.25	92.50	96.99	228,706
04 May 18	96.49000 -3.27	99.24	96.22	98.75	94,146
03 May 18	99.76000 -1.88	101.46	99.31	101.46	57,091
02 May 18	101.64000 -0.37	103.38	101.34	102.36	74,000
01 May 18	102.01000 -2.16	104.20	101.41	103.88	48,896
30 Apr 18	104.17000 -0.87	105.13	103.58	105.13	52,546
27 Apr 18	105.04000 +0.04	106.19	104.16	104.85	36,721
26 Apr 18	105.00000 +1.08	105.49	103.55	104.76	33,938
25 Apr 18	103.92000 -0.96	104.89	102.70	104.87	68,228
24 Apr 18	104.88000 -0.25	105.79	104.31	105.34	41,339
23 Apr 18	105.13000 -0.32	106.27	104.60	105.77	65,989
20 Apr 18	105.45000 -1.66	106.58	103.65	106.58	84,180
19 Apr 18	107.11000 -3.37	110.82	106.62	110.82	60,989
18 Apr 18	110.48000 +0.88	111.60	109.80	110.23	58,167
17 Apr 18	109.60000 +0.75	110.93	108.70	109.85	62,831
16 Apr 18	108.85000 +0.99	108.96	107.80	108.77	41,905
13 Apr 18	107.86000 +2.01	108.31	106.39	106.46	51,964
12 Apr 18	105.85000 -0.87	107.05	105.60	106.83	71,238
11 Apr 18	106.72000 +1.45	107.21	105.25	105.27	51,186
10 Apr 18	105.27000 +1.71	105.36	103.80	104.15	65,464
09 Apr 18	103.56000 -0.47	104.93	103.50	104.04	72,812
06 Apr 18	104.03000 +0.17	104.95	102.83	102.83	42,268
05 Apr 18	103.86000 +1.07	104.86	102.70	103.00	54,800
04 Apr 18	102.79000 +2.24	103.00	99.10	99.10	129,026
03 Apr 18	100.55000 +1.62	101.95	99.47	99.55	80,094
02 Apr 18	98.93000 -0.71	100.57	98.41	100.02	56,071
29 Mar 18	99.64000 +1.58	100.41	98.31	98.31	64,632
28 Mar 18	98.06000 -0.82	99.48	97.83	99.48	58,566
27 Mar 18	98.88000 -1.15	100.57	97.86	100.57	62,116
26 Mar 18	100.03000 +3.20	100.80	97.29	97.85	71,865
23 Mar 18	96.83000 -4.96	102.21	96.65	101.99	90,989
22 Mar 18	101.79000 +0.51	102.80	97.68	100.73	70,706
21 Mar 18	101.28000 +4.27	101.50	96.46	97.11	93,321
20 Mar 18	97.01000 -1.49	99.50	96.39	99.00	68,104
19 Mar 18	98.50000 -0.41	98.92	97.25	98.90	47,708
16 Mar 18	98.91000 +0.87	99.72	97.71	98.63	184,600
15 Mar 18	98.04000 -1.59	100.59	97.86	100.01	79,333
14 Mar 18	99.63000 -0.86	102.05	99.29	101.06	118,976
13 Mar 18	100.49000 +0.16	100.93	99.68	100.50	74,784
12 Mar 18	100.33000 +0.65	100.77	99.17	100.00	72,511
09 Mar 18	99.68000 -0.12	100.97	99.07	100.06	82,281
08 Mar 18	99.80000 +1.30	99.86	98.01	98.58	91,551
07 Mar 18	98.50000 -0.21	98.81	96.21	98.34	48,868
06 Mar 18	98.71000 +1.39	99.30	97.97	98.55	48,912
05 Mar 18	97.32000 +1.34	97.65	95.00	95.19	68,472
02 Mar 18	95.98000 -1.93	97.05	94.66	97.05	92,649
01 Mar 18	97.91000 +1.36	98.58	95.01	96.55	107,387
28 Feb 18	96.55000 +2.18	97.20	94.39	95.18	112,791
27 Feb 18	94.37000 -4.08	98.43	94.05	98.43	150,793
26 Feb 18	98.45000 -1.57	100.97	97.42	100.65	137,865
23 Feb 18	100.02000 -2.88	103.75	99.22	103.75	82,315
22 Feb 18	102.90000 +2.01	103.12	100.80	100.83	58,025
21 Feb 18	100.89000 -0.23	104.31	100.62	102.18	102,840
20 Feb 18	101.12000 +1.63	101.33	99.18	101.33	48,015
16 Feb 18	99.49000 -1.96	101.95	99.46	101.65	42,143
15 Feb 18	101.45000 +2.22	102.15	99.60	100.28	64,011
14 Feb 18	99.23000 +1.37	99.92	97.55	98.11	68,661
13 Feb 18	97.86000 -0.59	99.08	97.46	99.08	45,488
12 Feb 18	98.45000 +1.75	99.31	96.01	98.70	49,899
09 Feb 18	96.70000 -0.53	98.50	93.81	98.03	98,207
08 Feb 18	97.23000 -3.64	104.42	96.40	103.92	93,266
07 Feb 18	100.87000 +0.20	102.87	100.58	100.69	92,840
06 Feb 18	100.67000 +1.68	101.00	95.78	96.89	109,452
05 Feb 18	98.99000 -3.94	103.33	98.53	102.60	51,277
02 Feb 18	102.93000 -3.50	107.17	102.59	106.14	80,275
01 Feb 18	106.43000 +1.58	106.44	104.66	104.67	65,414
31 Jan 18	104.85000 +0.27	105.51	103.34	105.51	67,700
30 Jan 18	104.58000 -2.15	106.51	104.09	106.51	37,829
29 Jan 18	106.73000 -0.72	107.68	106.01	107.50	30,553
26 Jan 18	107.45000 -0.60	109.11	106.30	108.52	58,294
25 Jan 18	108.05000 -0.84	110.73	107.82	108.57	79,900
24 Jan 18	108.89000 +1.11	109.48	107.35	108.17	75,682
23 Jan 18	107.78000 +1.39	108.20	105.64	106.53	68,667
22 Jan 18	106.39000 -2.01	108.73	104.66	108.73	80,652
19 Jan 18	108.40000 +0.44	109.27	108.04	108.38	54,649
18 Jan 18	107.96000 +0.69	108.35	107.11	107.19	43,710
17 Jan 18	107.27000 +3.09	107.90	104.78	104.85	72,632
16 Jan 18	104.18000 +2.06	104.53	102.73	103.44	66,473
12 Jan 18	102.12000 +0.45	102.47	101.26	102.00	63,682
11 Jan 18	101.67000 -0.97	103.21	100.76	103.21	57,591
10 Jan 18	102.64000 -3.41	105.74	102.61	105.73	79,541
09 Jan 18	106.05000 -1.26	107.65	105.56	107.65	62,734
08 Jan 18	107.31000 -0.33	108.06	106.65	108.06	55,924
05 Jan 18	107.64000 +1.29	107.64	106.09	107.06	70,703
04 Jan 18	106.35000 +0.40	107.41	105.43	106.40	70,907
03 Jan 18	105.95000 +1.38	106.05	104.31	104.62	73,710
02 Jan 18	104.57000 +1.81	104.92	102.97	103.18	121,687
29 Dec 17	102.76000 +1.11	104.60	101.42	102.14	73,292
28 Dec 17	101.65000 +0.19	102.10	100.89	102.10	72,297
27 Dec 17	101.46000 +0.01	101.72	100.68	101.56	47,325
26 Dec 17	101.45000 -0.01	102.63	100.78	101.57	49,140
22 Dec 17	101.46000 -0.71	102.29	100.81	102.11	51,107
21 Dec 17	102.17000 -2.58	105.66	101.35	104.94	77,727
20 Dec 17	104.75000 +0.13	105.44	104.26	104.80	88,202
19 Dec 17	104.62000 -1.38	106.20	104.25	106.16	56,327
18 Dec 17	106.00000 -0.16	108.55	105.32	107.18	118,679
15 Dec 17	106.16000 +0.23	106.88	104.81	106.04	161,805
14 Dec 17	105.93000 +0.02	106.81	105.01	106.18	98,275
13 Dec 17	105.91000 +1.50	106.54	103.85	104.44	111,581
12 Dec 17	104.41000 +0.16	105.06	103.09	104.49	68,569
11 Dec 17	104.25000 +0.99	105.00	102.96	103.59	88,707
08 Dec 17	103.26000 -0.37	104.05	102.51	104.05	60,144
07 Dec 17	103.63000 +0.08	104.55	103.27	103.93	79,943
06 Dec 17	103.55000 -0.46	103.90	102.29	103.20	72,288
05 Dec 17	104.01000 -0.43	104.58	103.00	104.58	76,084
04 Dec 17	104.44000 -0.14	104.86	103.31	104.86	261,138
01 Dec 17	104.58000 +5.03	104.73	99.41	100.15	136,335
30 Nov 17	99.55000 +1.26	100.11	97.88	98.74	177,004
29 Nov 17	98.29000 +1.39	98.48	95.90	96.91	104,516
28 Nov 17	96.90000 +0.75	97.46	94.38	97.02	110,484
27 Nov 17	96.15000 -0.74	97.32	95.51	97.32	145,571
24 Nov 17	96.89000 +0.74	97.00	94.39	96.98	63,977
22 Nov 17	96.15000 +2.17	96.80	94.14	94.14	141,308
21 Nov 17	93.98000 +2.29	94.81	92.48	92.48	104,413
20 Nov 17	91.69000 +0.06	92.33	90.62	92.14	42,677
17 Nov 17	91.63000 +0.43	91.83	90.22	91.07	45,309
16 Nov 17	91.20000 +1.54	91.42	90.07	90.39	44,743
15 Nov 17	89.66000 +0.48	89.88	87.66	88.82	64,765
14 Nov 17	89.18000 -0.19	90.30	88.42	89.63	100,484
13 Nov 17	89.37000 -2.76	91.62	88.56	91.62	125,931
10 Nov 17	92.13000 -2.18	94.48	92.00	94.48	54,879
09 Nov 17	94.31000 -1.70	95.94	93.47	95.94	76,659
08 Nov 17	96.01000 +1.22	97.31	94.72	95.07	86,053
07 Nov 17	94.79000 -0.70	96.01	93.95	95.92	66,819
06 Nov 17	95.49000 +0.28	96.36	94.62	95.25	39,145
03 Nov 17	95.21000 -0.17	95.50	90.60	94.59	77,531
02 Nov 17	95.38000 +0.54	96.39	94.96	95.03	92,745
01 Nov 17	94.84000 -0.08	95.97	94.83	95.79	74,099
31 Oct 17	94.92000 -0.48	96.26	94.82	95.61	79,801
30 Oct 17	95.40000 -0.05	96.20	94.65	95.33	98,445
27 Oct 17	95.45000 +2.15	96.84	93.61	93.61	94,467
26 Oct 17	93.30000 -1.80	96.36	93.09	95.31	87,085
25 Oct 17	95.10000 +0.59	96.23	93.52	94.60	87,533
24 Oct 17	94.51000 +0.87	95.18	93.56	94.00	81,041
23 Oct 17	93.64000 -2.36	96.30	93.52	95.48	86,149
20 Oct 17	96.00000 -2.04	98.12	95.60	98.12	49,031
19 Oct 17	98.04000 +0.11	98.55	96.57	97.60	61,561
18 Oct 17	97.93000 -0.52	99.26	97.50	99.26	124,443
17 Oct 17	98.45000 +2.38	98.75	95.36	95.92	87,107
16 Oct 17	96.07000 -1.06	97.85	95.86	97.29	65,516
13 Oct 17	97.13000 -0.25	98.26	96.42	97.56	73,500
12 Oct 17	97.38000 -1.45	99.52	96.98	98.69	94,244
11 Oct 17	98.83000 +2.01	98.94	95.52	97.51	54,531
10 Oct 17	96.82000 -1.86	99.42	96.42	99.00	66,861
09 Oct 17	98.68000 -0.90	100.38	98.00	99.77	43,699
06 Oct 17	99.58000 -0.94	101.68	99.50	101.50	82,923
05 Oct 17	100.52000 -2.75	103.79	100.14	103.79	87,125
04 Oct 17	103.27000 -0.06	103.98	102.10	103.78	49,539
03 Oct 17	103.33000 +1.46	103.46	100.92	101.92	49,135
02 Oct 17	101.87000 -0.66	102.53	101.65	102.15	52,826
29 Sep 17	102.53000 -0.06	103.15	101.79	102.60	141,273
28 Sep 17	102.59000 -0.03	103.13	100.83	102.50	58,337
27 Sep 17	102.62000 -2.22	104.69	102.16	104.69	95,250
26 Sep 17	104.84000 -2.52	107.61	104.73	107.61	95,023
25 Sep 17	107.36000 -1.10	108.80	106.36	108.80	84,274
22 Sep 17	108.46000 +1.77	108.89	106.67	107.00	57,819
21 Sep 17	106.69000 -0.42	107.30	105.15	106.96	43,161
20 Sep 17	107.11000 +0.90	108.13	105.43	106.28	56,345
19 Sep 17	106.21000 -1.15	107.66	106.09	107.34	30,196
18 Sep 17	107.36000 -0.84	108.35	107.12	108.21	26,672
15 Sep 17	108.20000 +1.37	108.35	106.77	106.77	45,162
14 Sep 17	106.83000 -0.05	107.23	106.18	106.48	49,473
13 Sep 17	106.88000 -0.57	107.46	105.55	107.46	43,178
12 Sep 17	107.45000 +0.12	107.67	106.38	107.55	58,089
11 Sep 17	107.33000 -1.00	109.66	107.03	108.96	75,176
08 Sep 17	108.33000 -2.01	110.29	107.42	110.29	83,337
07 Sep 17	110.34000 +1.65	112.06	109.00	110.02	76,094
06 Sep 17	108.69000 +0.86	109.76	107.81	108.19	35,819
05 Sep 17	107.83000 -3.08	110.90	107.19	110.90	96,349
01 Sep 17	110.91000 +0.36	112.28	109.90	111.03	40,722
31 Aug 17	110.55000 -0.14	111.45	109.42	111.01	67,745
30 Aug 17	110.69000 -0.61	112.20	110.27	111.53	45,733
29 Aug 17	111.30000 +0.08	111.39	110.58	110.72	88,961
28 Aug 17	111.22000 -0.21	111.95	110.40	111.57	133,480
25 Aug 17	111.43000 +1.05	111.62	110.52	111.18	73,352
24 Aug 17	110.38000 -0.51	111.72	110.08	111.48	26,592
23 Aug 17	110.89000 +0.37	111.43	109.58	110.00	58,269
22 Aug 17	110.52000 +0.09	111.80	110.08	110.76	40,977
21 Aug 17	110.43000 +0.04	111.26	108.71	110.11	45,103
18 Aug 17	110.39000 +0.89	111.61	108.44	109.51	54,704
17 Aug 17	109.50000 -2.72	112.30	109.30	112.23	64,084
16 Aug 17	112.22000 +0.92	112.95	110.79	112.28	68,149
15 Aug 17	111.30000 -0.01	112.01	110.63	111.53	45,096
14 Aug 17	111.31000 +0.95	112.75	110.62	111.00	68,513
11 Aug 17	110.36000 -0.05	110.49	106.45	107.43	95,496
10 Aug 17	110.41000 -1.50	110.99	109.09	110.31	71,974
09 Aug 17	111.91000 -2.80	114.01	110.84	113.54	81,836
08 Aug 17	114.71000 +0.02	114.99	114.17	114.70	23,386
07 Aug 17	114.69000 -0.23	114.95	113.22	114.95	46,002
04 Aug 17	114.92000 -0.18	115.16	114.26	114.95	22,652
03 Aug 17	115.10000 +0.92	115.13	113.30	114.19	37,987
02 Aug 17	114.18000 +0.97	114.38	113.18	113.22	49,773
01 Aug 17	113.21000 -1.39	115.58	112.78	115.58	58,646
31 Jul 17	114.60000 +0.31	115.07	112.90	114.76	52,357
28 Jul 17	114.29000 -0.92	117.15	112.73	114.91	54,612
27 Jul 17	115.21000 -1.30	119.00	114.57	119.00	39,330
26 Jul 17	116.51000 +0.10	117.50	115.35	115.88	32,683
25 Jul 17	116.41000 -2.40	119.87	116.05	119.59	52,276
24 Jul 17	118.81000 +1.58	119.29	115.81	117.90	72,903
21 Jul 17	117.23000 +0.16	117.95	116.65	117.10	36,996
20 Jul 17	117.07000 +0.44	117.80	116.19	117.24	71,458
19 Jul 17	116.63000 -1.25	119.10	115.90	118.83	41,065
18 Jul 17	117.88000 +0.63	118.75	116.03	117.20	89,370
17 Jul 17	117.25000 +1.01	117.52	115.41	116.24	64,015
14 Jul 17	116.24000 +0.76	117.35	115.77	115.77	71,666
13 Jul 17	115.48000 +0.51	115.77	114.43	114.96	50,713
12 Jul 17	114.97000 +3.16	115.25	112.91	112.91	57,482
11 Jul 17	111.81000 -0.78	113.52	111.38	113.52	56,943
10 Jul 17	112.59000 +1.44	113.19	110.53	111.21	38,544
07 Jul 17	111.15000 +1.49	111.57	106.97	109.99	52,655
06 Jul 17	109.66000 -1.15	111.13	108.03	111.13	48,841
05 Jul 17	110.81000 -0.66	111.50	109.69	111.40	38,871
03 Jul 17	111.47000 -0.83	113.03	110.70	113.03	18,976
30 Jun 17	112.30000 -0.92	114.44	112.22	114.22	45,020
29 Jun 17	113.22000 -0.10	114.30	109.46	112.51	79,665
28 Jun 17	113.32000 +3.03	113.58	109.88	110.43	47,713
27 Jun 17	110.29000 -0.19	110.75	108.95	110.02	52,198
26 Jun 17	110.48000 +0.74	112.30	107.57	110.45	55,931
23 Jun 17	109.74000 -0.01	110.95	108.53	109.71	87,398
22 Jun 17	109.75000 +3.39	110.25	106.85	106.91	42,715
21 Jun 17	106.36000 +0.23	106.61	105.81	106.38	79,082
20 Jun 17	106.13000 -2.28	107.79	106.05	107.77	61,771
19 Jun 17	108.41000 +2.71	108.68	105.57	106.34	77,979
16 Jun 17	105.70000 -1.73	109.36	104.60	108.36	213,468
15 Jun 17	107.43000 -0.49	107.77	104.07	106.67	68,070
14 Jun 17	107.92000 +2.17	108.13	105.11	105.89	54,609
13 Jun 17	105.75000 +2.52	105.95	103.87	103.87	67,033
12 Jun 17	103.23000 +1.89	103.46	100.95	100.98	54,290
09 Jun 17	101.34000 -0.67	102.40	100.62	102.13	59,691
08 Jun 17	102.01000 -0.70	103.11	101.91	102.23	31,679
07 Jun 17	102.71000 +0.00	103.45	101.60	102.97	62,840
06 Jun 17	102.71000 -1.00	104.26	102.01	103.63	26,986
05 Jun 17	103.71000 +1.94	104.50	101.70	101.75	40,437
02 Jun 17	101.77000 +0.03	102.31	100.87	101.77	42,676
01 Jun 17	101.74000 +1.47	103.28	99.98	100.34	76,893
31 May 17	100.27000 -2.52	103.73	99.27	102.40	166,840
30 May 17	102.79000 -4.29	105.70	102.14	105.49	117,341
26 May 17	107.08000 +1.35	107.48	105.76	105.76	35,625
25 May 17	105.73000 -2.79	109.20	105.11	109.00	62,068
24 May 17	108.52000 +3.17	108.72	102.72	104.91	55,686
23 May 17	105.35000 +1.67	105.95	102.99	103.88	38,667
22 May 17	103.68000 -3.84	108.96	103.31	108.16	88,584
19 May 17	107.52000 +5.37	109.39	103.35	103.35	81,408
18 May 17	102.15000 -2.31	105.24	101.22	103.79	87,524
17 May 17	104.46000 -3.71	106.08	103.82	105.99	79,018
16 May 17	108.17000 +0.77	108.23	107.00	107.50	76,067
15 May 17	107.40000 +0.08	108.34	106.96	107.73	37,419
12 May 17	107.32000 -0.02	107.39	106.43	107.37	55,339
11 May 17	107.34000 +0.55	107.53	105.62	107.15	67,792
10 May 17	106.79000 +3.02	106.84	104.35	104.62	74,892
09 May 17	103.77000 +1.58	104.79	102.16	102.16	53,015
08 May 17	102.19000 -1.34	104.31	101.70	104.31	66,687
05 May 17	103.53000 +1.48	104.14	102.09	102.09	90,680
04 May 17	102.05000 -3.98	104.88	101.59	103.65	77,314
03 May 17	106.03000 -4.05	109.16	105.61	108.61	70,948
02 May 17	110.08000 +6.59	110.46	103.42	104.06	112,226
01 May 17	103.49000 +0.60	104.17	102.16	104.17	42,459
28 Apr 17	102.89000 +1.71	102.99	100.77	101.31	111,220
27 Apr 17	101.18000 +1.37	101.64	99.58	100.69	74,663
26 Apr 17	99.81000 -1.66	101.40	98.62	101.07	148,440
25 Apr 17	101.47000 +0.22	102.00	100.01	101.15	84,049
24 Apr 17	101.25000 +0.83	102.23	100.84	102.23	60,467
21 Apr 17	100.42000 +0.63	100.46	99.07	99.79	45,589
20 Apr 17	99.79000 +0.25	100.33	99.24	99.68	47,971
19 Apr 17	99.54000 -0.64	101.46	98.85	101.09	102,213
18 Apr 17	100.18000 -1.90	102.03	100.11	101.92	60,670
17 Apr 17	102.08000 +1.48	103.91	100.19	101.95	122,702
13 Apr 17	100.60000 +1.37	100.95	97.07	98.63	44,308
12 Apr 17	99.23000 -1.74	101.00	97.79	101.00	61,626
11 Apr 17	100.97000 -0.43	101.98	99.86	101.20	52,123
10 Apr 17	101.40000 +0.50	101.77	99.93	101.38	41,066
07 Apr 17	100.90000 +0.63	101.18	100.14	100.18	58,849
06 Apr 17	100.27000 -0.74	101.42	99.46	101.00	93,635
05 Apr 17	101.01000 +0.41	101.63	100.26	100.86	76,695
04 Apr 17	100.60000 +1.03	100.95	97.65	99.00	102,016
03 Apr 17	99.57000 +2.47	100.09	96.99	96.99	49,563
31 Mar 17	97.10000 -0.82	98.04	96.50	98.01	66,976
30 Mar 17	97.92000 +0.24	98.90	96.49	96.55	50,079
29 Mar 17	97.68000 +1.91	97.75	95.41	95.50	96,314
28 Mar 17	95.77000 -0.23	97.47	95.61	96.00	72,646
27 Mar 17	96.00000 -1.76	97.50	95.56	97.33	78,194
24 Mar 17	97.76000 +2.93	98.40	94.45	95.00	143,632
23 Mar 17	94.83000 +1.70	95.10	92.48	93.10	99,602
22 Mar 17	93.13000 +1.11	93.60	90.78	91.48	74,478
21 Mar 17	92.02000 -0.62	95.83	91.00	93.00	105,168
20 Mar 17	92.64000 +0.81	93.20	91.54	91.90	72,016
17 Mar 17	91.83000 +1.97	92.60	89.46	89.46	182,272
16 Mar 17	89.86000 +1.35	91.00	87.29	88.69	61,737
15 Mar 17	88.51000 +2.04	88.78	86.20	86.47	64,034
14 Mar 17	86.47000 -1.39	87.43	86.08	87.43	49,732
13 Mar 17	87.86000 -1.08	89.39	87.20	89.01	98,634
10 Mar 17	88.94000 +0.70	89.35	86.35	88.95	41,247
09 Mar 17	88.24000 -0.68	88.76	87.68	88.76	46,956
08 Mar 17	88.92000 -1.81	91.42	88.83	91.42	59,305
07 Mar 17	90.73000 +0.45	91.10	89.17	90.57	61,912
06 Mar 17	90.28000 +1.12	90.96	87.61	88.72	54,491
03 Mar 17	89.16000 +1.89	89.73	87.74	87.74	61,781
02 Mar 17	87.27000 -1.82	88.57	86.90	88.51	51,400
01 Mar 17	89.09000 +2.64	89.98	87.02	87.24	113,701
28 Feb 17	86.45000 -0.16	87.05	85.12	86.36	51,476
27 Feb 17	86.61000 +1.55	86.73	85.26	85.26	64,854
24 Feb 17	85.06000 -1.17	87.12	83.32	87.12	82,351
23 Feb 17	86.23000 -0.91	87.74	85.80	87.51	41,661
22 Feb 17	87.14000 +0.01	87.91	85.36	86.80	62,037
21 Feb 17	87.13000 +0.94	87.64	84.73	86.00	73,814
17 Feb 17	86.19000 +2.67	86.56	82.95	83.63	81,073
16 Feb 17	83.52000 -0.88	84.49	83.18	84.49	40,407
15 Feb 17	84.40000 +0.60	84.47	82.36	83.85	66,781
14 Feb 17	83.80000 -0.43	84.70	82.82	84.00	46,472
13 Feb 17	84.23000 -0.51	84.88	83.11	84.76	58,459
10 Feb 17	84.74000 +0.78	86.17	83.14	84.15	124,643
09 Feb 17	83.96000 +1.56	84.41	82.25	82.40	103,985
08 Feb 17	82.40000 +1.22	82.67	80.94	81.79	133,921
07 Feb 17	81.18000 +2.63	81.30	79.07	79.07	113,262
06 Feb 17	78.55000 -1.66	81.16	78.00	81.16	71,412
03 Feb 17	80.21000 +1.74	80.42	78.65	79.00	77,041
02 Feb 17	78.47000 +0.04	78.95	77.15	78.49	74,312
01 Feb 17	78.43000 +1.11	78.66	77.01	77.99	74,451
31 Jan 17	77.32000 -2.06	79.34	76.71	79.34	72,590
30 Jan 17	79.38000 +0.62	80.09	78.65	78.74	79,475
27 Jan 17	78.76000 +0.12	80.00	77.31	79.50	107,308
26 Jan 17	78.64000 -1.02	80.72	78.25	79.60	199,931
25 Jan 17	79.66000 -0.34	80.59	78.11	80.40	226,230
24 Jan 17	80.00000 +0.32	80.74	78.71	80.48	157,371
23 Jan 17	79.68000 +4.30	79.74	76.01	76.91	164,487
20 Jan 17	75.38000 +2.28	75.50	72.90	73.84	189,083
19 Jan 17	73.10000 +0.12	74.04	72.76	73.70	104,893
18 Jan 17	72.98000 -1.62	75.38	72.52	74.62	132,121
17 Jan 17	74.60000 -1.34	77.36	74.18	77.30	183,025
13 Jan 17	75.94000 +2.43	76.41	73.39	73.39	272,361
12 Jan 17	73.51000 -0.31	74.89	73.44	74.00	76,041
11 Jan 17	73.82000 -1.90	75.52	73.04	75.47	104,658
10 Jan 17	75.72000 -0.20	76.97	75.11	75.87	90,293
09 Jan 17	75.92000 -2.24	78.39	75.64	78.39	103,819
06 Jan 17	78.16000 -1.55	80.23	77.68	79.63	97,542
05 Jan 17	79.71000 +0.08	81.36	79.43	80.17	103,327
04 Jan 17	79.63000 -0.15	80.17	78.25	79.75	94,781
03 Jan 17	79.78000 -2.74	83.40	79.43	83.40	75,015
30 Dec 16	82.52000 +0.52	82.79	81.53	82.20	45,379
29 Dec 16	82.00000 +1.10	83.03	80.73	80.73	44,691
28 Dec 16	80.90000 +0.30	81.06	80.41	80.66	34,391
27 Dec 16	80.60000 -0.27	81.40	80.42	80.95	33,279
23 Dec 16	80.87000 +0.29	81.86	80.53	80.53	39,563
22 Dec 16	80.58000 -0.95	81.85	80.45	81.17	51,863
21 Dec 16	81.53000 -1.91	83.69	81.11	83.69	60,027
20 Dec 16	83.44000 -0.90	85.32	83.05	84.34	67,259
19 Dec 16	84.34000 +1.03	85.11	83.03	83.03	75,943
16 Dec 16	83.31000 -3.02	86.39	82.55	86.39	205,979
15 Dec 16	86.33000 +0.30	86.85	83.76	85.16	130,690
14 Dec 16	86.03000 -2.21	88.71	85.96	87.77	131,695
13 Dec 16	88.24000 +3.22	88.35	85.92	85.92	100,394
12 Dec 16	85.02000 -1.29	87.05	84.52	86.47	56,585
09 Dec 16	86.31000 +0.73	86.73	84.24	85.13	87,696
08 Dec 16	85.58000 +1.34	85.68	82.95	83.78	56,883
07 Dec 16	84.24000 +0.67	84.54	83.31	83.77	68,064
06 Dec 16	83.57000 +3.09	83.84	80.76	80.76	156,473
05 Dec 16	80.48000 +0.83	81.23	80.00	80.22	348,678
02 Dec 16	79.65000 -2.86	82.75	79.36	82.01	154,915
01 Dec 16	82.51000 -2.62	84.88	82.11	84.88	228,196
30 Nov 16	85.13000 -0.85	86.80	84.95	86.80	141,627
29 Nov 16	85.98000 -0.02	86.48	85.05	85.72	104,368
28 Nov 16	86.00000 -0.17	87.18	85.57	86.33	72,342
25 Nov 16	86.17000 +0.04	87.25	85.01	85.85	46,922
23 Nov 16	86.13000 -1.32	87.19	85.25	86.90	95,877
22 Nov 16	87.45000 +1.94	87.58	84.41	86.28	114,216
21 Nov 16	85.51000 +0.72	85.95	85.06	85.12	43,542
18 Nov 16	84.79000 -0.73	86.39	84.33	85.90	85,868
17 Nov 16	85.52000 +0.19	86.53	84.89	86.53	94,917
16 Nov 16	85.33000 -0.42	85.81	84.53	85.81	82,950
15 Nov 16	85.75000 +2.94	86.44	82.03	83.35	188,116
14 Nov 16	82.81000 +4.38	82.96	78.72	79.35	261,788
11 Nov 16	78.43000 -3.57	81.15	77.46	80.84	244,487
10 Nov 16	82.00000 -8.87	90.92	81.06	90.91	309,985
09 Nov 16	90.87000 -8.02	96.95	89.44	91.57	244,592
08 Nov 16	98.89000 +0.68	99.77	96.22	98.88	60,375
07 Nov 16	98.21000 +5.09	99.99	96.62	96.70	136,587
04 Nov 16	93.12000 +0.13	94.57	92.01	93.05	73,344
03 Nov 16	92.99000 +0.93	94.11	92.81	92.91	106,542
02 Nov 16	92.06000 -0.94	92.98	91.92	92.75	58,507
01 Nov 16	93.00000 -3.63	97.34	92.17	97.18	140,429
31 Oct 16	96.63000 -0.09	97.81	96.29	97.47	53,224
28 Oct 16	96.72000 -3.04	101.01	95.60	99.73	133,709
27 Oct 16	99.76000 -1.21	102.29	99.05	101.87	126,003
26 Oct 16	100.97000 -1.20	104.93	100.83	104.93	96,897
25 Oct 16	102.17000 -2.48	107.94	102.01	107.94	136,493
24 Oct 16	104.65000 +0.38	107.99	104.09	106.11	135,552
21 Oct 16	104.27000 +1.79	104.60	101.50	102.27	211,993
20 Oct 16	102.48000 -0.28	103.21	101.76	102.52	37,050
19 Oct 16	102.76000 +0.81	103.08	101.62	101.98	77,334
18 Oct 16	101.95000 +2.97	102.36	98.98	100.13	37,788
17 Oct 16	98.98000 +0.08	99.29	97.13	98.92	48,382
14 Oct 16	98.90000 +0.03	100.08	98.30	99.60	53,272
13 Oct 16	98.87000 -0.11	99.52	96.58	97.96	56,746
12 Oct 16	98.98000 -0.33	101.77	98.02	99.30	38,245
11 Oct 16	99.31000 +0.85	99.74	97.79	97.79	43,509
10 Oct 16	98.46000 +1.47	99.24	97.79	97.79	109,043
07 Oct 16	96.99000 -0.40	98.61	96.79	97.25	69,674
06 Oct 16	97.39000 -1.01	98.49	96.79	97.98	34,361
05 Oct 16	98.40000 +1.11	99.12	96.85	97.66	46,473
04 Oct 16	97.29000 +2.71	97.73	94.82	94.82	81,498
03 Oct 16	94.58000 -0.39	95.37	93.09	94.83	47,790
30 Sep 16	94.97000 +1.63	95.92	93.37	93.88	88,020
29 Sep 16	93.34000 -0.96	95.57	92.93	94.21	73,019
28 Sep 16	94.30000 +1.80	94.30	91.71	92.87	49,269
27 Sep 16	92.50000 +3.26	92.79	89.15	89.15	120,002
26 Sep 16	89.24000 -1.46	90.42	89.10	90.15	68,836
23 Sep 16	90.70000 -0.38	91.63	90.31	90.73	59,858
22 Sep 16	91.08000 +1.89	91.35	89.44	90.23	45,084
21 Sep 16	89.19000 +1.58	89.43	87.55	87.82	73,069
20 Sep 16	87.61000 -0.77	89.00	87.13	89.00	75,769
19 Sep 16	88.38000 -0.69	89.78	87.87	89.78	104,711
16 Sep 16	89.07000 -1.41	90.00	88.75	89.93	93,844
15 Sep 16	90.48000 -0.07	92.15	90.10	91.01	48,266
14 Sep 16	90.55000 -1.99	93.09	89.25	92.97	72,323
13 Sep 16	92.54000 -3.15	95.53	91.45	95.53	51,983
12 Sep 16	95.69000 -0.52	96.50	93.65	96.12	96,000
09 Sep 16	96.21000 -3.18	98.42	95.92	98.20	50,755
08 Sep 16	99.39000 -2.56	101.87	99.38	101.87	75,881
07 Sep 16	101.95000 -0.93	104.19	100.74	102.92	30,602
06 Sep 16	102.88000 +1.82	102.98	101.36	101.66	40,890
02 Sep 16	101.06000 +1.59	101.29	99.40	99.82	44,129
01 Sep 16	99.47000 +0.16	99.90	98.48	99.58	41,798
31 Aug 16	99.31000 -0.43	99.42	97.56	99.42	39,081
30 Aug 16	99.74000 -0.27	100.55	99.08	100.49	25,536
29 Aug 16	100.01000 -0.45	100.62	99.21	100.62	26,870
26 Aug 16	100.46000 -2.82	103.78	99.90	103.47	34,670
25 Aug 16	103.28000 +1.27	103.69	101.41	102.19	22,946
24 Aug 16	102.01000 +1.24	102.18	98.82	100.80	27,491
23 Aug 16	100.77000 -3.97	105.63	100.50	105.63	40,474
22 Aug 16	104.74000 -1.93	105.69	103.65	105.69	61,694
19 Aug 16	106.67000 -1.50	108.09	105.80	107.41	40,615
18 Aug 16	108.17000 +2.48	108.24	105.67	105.95	57,543
17 Aug 16	105.69000 +1.67	105.94	103.42	103.42	64,206
16 Aug 16	104.02000 -0.37	104.62	103.74	104.62	29,178
15 Aug 16	104.39000 +1.08	106.40	103.82	103.82	30,414
12 Aug 16	103.31000 -0.04	104.69	102.71	103.73	64,328
11 Aug 16	103.35000 +0.80	103.81	102.34	102.57	75,357
10 Aug 16	102.55000 +1.38	102.96	100.74	100.87	43,420
09 Aug 16	101.17000 +1.30	101.31	100.01	100.01	59,790
08 Aug 16	99.87000 +1.52	100.38	98.58	98.58	68,858
05 Aug 16	98.35000 +0.53	98.60	97.47	97.93	31,915
04 Aug 16	97.82000 +0.16	98.51	97.36	97.98	54,746
03 Aug 16	97.66000 +0.62	98.09	96.41	96.82	36,636
02 Aug 16	97.04000 -0.77	98.34	97.00	98.15	73,524
01 Aug 16	97.81000 -0.46	98.24	95.11	97.64	84,146
29 Jul 16	98.27000 -1.46	99.86	97.22	99.86	55,853
28 Jul 16	99.73000 -1.10	101.06	98.45	101.06	32,069
27 Jul 16	100.83000 -0.97	102.27	100.25	102.27	21,517
26 Jul 16	101.80000 +0.13	102.52	101.26	101.70	130,841
25 Jul 16	101.67000 -4.40	106.42	101.67	106.42	101,931
22 Jul 16	106.07000 -0.15	106.79	104.83	106.56	50,490
21 Jul 16	106.22000 +0.96	106.97	104.02	105.10	41,864
20 Jul 16	105.26000 +1.10	105.50	103.30	103.93	67,621
19 Jul 16	104.16000 +0.04	104.31	103.22	103.77	37,393
18 Jul 16	104.12000 +0.22	104.34	103.33	103.42	40,273
15 Jul 16	103.90000 -0.49	104.76	102.77	104.76	58,376
14 Jul 16	104.39000 +0.18	105.89	103.68	105.04	40,392
13 Jul 16	104.21000 -0.13	104.97	103.77	104.97	26,526
12 Jul 16	104.34000 +0.69	104.58	103.67	104.19	37,346
11 Jul 16	103.65000 +0.68	103.89	102.41	103.45	31,284
08 Jul 16	102.97000 +1.64	104.14	100.91	102.52	49,546
07 Jul 16	101.33000 +1.26	101.64	99.61	99.92	43,287
06 Jul 16	100.07000 -0.39	100.51	97.84	100.46	69,391
05 Jul 16	100.46000 -2.94	102.81	99.38	102.71	75,640
01 Jul 16	103.40000 +0.77	104.10	102.10	102.86	58,213
30 Jun 16	102.63000 +1.98	103.23	100.90	100.90	51,392
29 Jun 16	100.65000 +1.50	101.12	98.62	100.44	48,412
28 Jun 16	99.15000 +2.91	99.57	97.05	97.57	45,035
27 Jun 16	96.24000 -1.80	97.70	94.78	97.31	69,031
24 Jun 16	98.04000 -5.63	101.13	98.00	98.60	47,766
23 Jun 16	103.67000 +1.77	104.80	102.50	104.80	41,922
22 Jun 16	101.90000 -1.31	103.57	101.18	103.57	45,144
21 Jun 16	103.21000 +0.48	104.09	101.59	104.09	69,403
20 Jun 16	102.73000 +4.47	104.31	98.42	99.43	130,368
17 Jun 16	98.26000 +1.18	98.89	96.57	97.61	114,527
16 Jun 16	97.08000 +0.00	97.51	94.66	96.63	56,319
15 Jun 16	97.08000 +1.32	97.82	94.70	95.05	48,330
14 Jun 16	95.76000 -0.61	96.01	93.15	96.01	72,577
13 Jun 16	96.37000 -1.04	97.27	95.00	95.30	76,364
10 Jun 16	97.41000 -1.91	98.48	96.54	98.46	60,140
09 Jun 16	99.32000 -1.37	100.68	98.70	100.32	63,963
08 Jun 16	100.69000 +0.23	101.53	100.09	100.43	45,270
07 Jun 16	100.46000 +2.73	100.46	98.10	98.10	78,765
06 Jun 16	97.73000 -1.35	99.54	97.24	97.27	37,635
03 Jun 16	99.08000 +2.26	99.58	97.32	97.35	70,869
02 Jun 16	96.82000 -3.07	98.89	95.59	98.89	90,390
01 Jun 16	99.89000 -1.02	101.05	99.76	100.59	58,421
31 May 16	100.91000 +0.61	102.86	100.35	100.35	80,752
27 May 16	100.30000 +1.23	100.42	98.69	98.96	41,664
26 May 16	99.07000 +0.17	99.67	98.49	99.54	20,217
25 May 16	98.90000 +0.59	99.99	98.63	98.63	39,070
24 May 16	98.31000 -0.30	99.68	97.46	99.06	51,977
23 May 16	98.61000 -1.70	100.57	98.55	100.57	47,936
20 May 16	100.31000 +0.88	100.68	99.52	99.52	35,289
19 May 16	99.43000 -1.52	100.59	98.95	100.57	42,025
18 May 16	100.95000 -1.52	102.50	100.50	102.00	109,285
17 May 16	102.47000 +0.50	103.84	100.58	101.70	66,871
16 May 16	101.97000 +0.83	102.81	99.08	99.08	70,545
13 May 16	101.14000 +0.34	101.75	100.35	100.56	62,859
12 May 16	100.80000 -0.02	102.12	97.35	98.78	88,644
11 May 16	100.82000 +2.05	101.44	98.74	98.85	80,162
10 May 16	98.77000 +2.15	99.09	96.99	97.00	63,333
09 May 16	96.62000 -0.60	96.99	95.23	96.99	50,843
06 May 16	97.22000 +0.70	97.97	96.11	96.11	64,557
05 May 16	96.52000 -1.01	98.86	96.19	97.27	105,055
04 May 16	97.53000 -0.30	97.82	96.23	97.34	105,464
03 May 16	97.83000 -0.29	100.78	96.03	97.20	288,939
02 May 16	98.12000 +3.70	98.42	94.31	94.31	164,954
29 Apr 16	94.42000 +3.07	94.48	92.38	92.95	76,820
28 Apr 16	91.35000 +0.63	92.72	90.42	91.21	81,827
27 Apr 16	90.72000 +0.69	90.93	89.52	90.17	57,539
26 Apr 16	90.03000 -0.40	91.12	89.84	90.90	75,285
25 Apr 16	90.43000 +0.39	90.75	89.28	89.85	53,770
22 Apr 16	90.04000 +1.34	90.80	88.66	88.66	76,113
21 Apr 16	88.70000 -1.34	90.86	88.32	89.98	33,344
20 Apr 16	90.04000 -1.92	93.07	89.91	91.70	68,901
19 Apr 16	91.96000 +0.22	93.68	90.45	92.90	70,141
18 Apr 16	91.74000 +1.67	92.11	89.70	90.12	61,469
15 Apr 16	90.07000 -1.26	92.13	89.56	91.15	50,138
14 Apr 16	91.33000 +0.58	92.91	90.82	90.82	65,203
13 Apr 16	90.75000 +1.50	91.19	89.82	90.29	65,496
12 Apr 16	89.25000 -1.93	92.11	89.21	91.97	90,133
11 Apr 16	91.18000 +0.26	92.97	91.18	92.34	57,328
08 Apr 16	90.92000 +2.83	91.69	88.73	88.73	130,586
07 Apr 16	88.09000 -0.03	88.56	87.09	87.77	68,636
06 Apr 16	88.12000 +0.29	88.41	87.45	87.93	92,705
05 Apr 16	87.83000 -0.80	88.35	86.96	87.67	68,333
04 Apr 16	88.63000 +0.21	89.23	87.94	88.17	81,992
01 Apr 16	88.42000 -0.29	89.04	87.61	87.67	100,103
31 Mar 16	88.71000 +0.47	89.44	87.91	88.39	142,870
30 Mar 16	88.24000 +0.53	89.09	88.18	88.32	144,893
29 Mar 16	87.71000 +0.73	88.07	86.25	86.68	93,779
28 Mar 16	86.98000 +2.24	87.31	85.19	85.23	70,578
24 Mar 16	84.74000 -0.58	85.59	84.48	84.57	70,101
23 Mar 16	85.32000 -1.21	86.09	85.10	86.09	64,412
22 Mar 16	86.53000 +1.50	86.60	84.54	84.54	84,625
21 Mar 16	85.03000 -0.85	86.58	85.03	85.95	62,895
18 Mar 16	85.88000 -0.46	86.98	84.49	86.67	258,721
17 Mar 16	86.34000 +2.66	86.50	84.40	84.48	71,665
16 Mar 16	83.68000 +2.62	83.93	80.63	80.63	60,571
15 Mar 16	81.06000 -2.26	82.65	80.80	82.29	92,457
14 Mar 16	83.32000 +0.62	83.97	82.03	82.97	153,013
11 Mar 16	82.70000 +0.98	83.03	80.96	81.79	67,778
10 Mar 16	81.72000 -0.07	81.95	79.43	81.76	76,619
09 Mar 16	81.79000 +3.18	81.87	78.98	78.98	56,823
08 Mar 16	78.61000 -0.44	79.02	77.67	78.73	152,793
07 Mar 16	79.05000 -0.22	80.00	77.80	78.96	37,147
04 Mar 16	79.27000 -0.63	81.40	78.91	79.59	64,432
03 Mar 16	79.90000 +0.52	80.71	79.09	79.45	115,710
02 Mar 16	79.38000 -0.33	80.40	79.21	79.61	150,298
01 Mar 16	79.71000 +0.83	80.39	79.20	79.34	97,783
29 Feb 16	78.88000 -0.67	80.20	78.56	79.71	58,391
26 Feb 16	79.55000 -0.44	80.57	78.85	80.28	45,487
25 Feb 16	79.99000 +2.32	80.04	77.82	77.82	49,206
24 Feb 16	77.67000 -1.66	78.73	77.24	78.49	55,866
23 Feb 16	79.33000 -2.63	81.80	79.08	81.59	90,403
22 Feb 16	81.96000 +0.50	83.06	81.78	82.02	45,910
19 Feb 16	81.46000 -1.48	82.71	80.71	82.67	29,623
18 Feb 16	82.94000 +0.92	83.96	81.95	81.95	32,387
17 Feb 16	82.02000 +1.63	83.90	80.38	80.52	60,692
16 Feb 16	80.39000 +0.66	81.28	79.78	80.08	32,426
12 Feb 16	79.73000 +1.72	79.83	77.53	77.53	30,154
11 Feb 16	78.01000 -0.98	78.56	76.80	78.10	43,938
10 Feb 16	78.99000 -0.05	80.22	78.71	79.41	28,653
09 Feb 16	79.04000 -0.35	79.57	77.86	78.80	28,165
08 Feb 16	79.39000 -1.45	80.38	78.32	80.20	25,194
05 Feb 16	80.84000 -1.66	82.54	79.92	82.54	29,991
04 Feb 16	82.50000 +0.58	83.00	81.75	82.03	37,807
03 Feb 16	81.92000 +2.07	82.46	79.71	80.27	74,466
02 Feb 16	79.85000 -4.32	82.70	79.65	81.49	78,992
01 Feb 16	84.17000 +0.13	84.35	83.12	83.16	47,739
29 Jan 16	84.04000 +1.91	84.29	82.27	82.27	77,049
28 Jan 16	82.13000 -1.03	83.90	81.50	83.25	46,711
27 Jan 16	83.16000 +2.08	83.59	80.66	80.84	86,607
26 Jan 16	81.08000 +2.29	81.35	78.47	79.25	79,556
25 Jan 16	78.79000 +0.64	80.15	77.40	78.20	68,241
22 Jan 16	78.15000 +1.36	79.28	77.90	79.04	106,534
21 Jan 16	76.79000 -1.23	78.58	76.65	77.75	67,373
20 Jan 16	78.02000 -0.95	78.66	77.14	78.33	80,842
19 Jan 16	78.97000 -0.33	80.60	78.06	80.60	62,644
15 Jan 16	79.30000 -2.01	80.00	78.92	79.56	75,041
14 Jan 16	81.31000 -0.48	82.41	80.37	81.51	45,604
13 Jan 16	81.79000 +1.19	82.83	80.65	81.03	86,194
12 Jan 16	80.60000 -0.11	81.45	80.33	80.70	64,208
11 Jan 16	80.71000 +0.65	81.51	80.06	80.06	110,750
08 Jan 16	80.06000 +0.95	80.74	79.02	80.26	238,718
07 Jan 16	79.11000 -4.56	82.72	79.10	82.46	121,087
06 Jan 16	83.67000 -1.52	84.84	83.00	83.02	70,100
05 Jan 16	85.19000 -0.49	86.34	84.87	85.78	63,282
04 Jan 16	85.68000 -2.60	86.64	84.95	86.64	70,475
31 Dec 15	88.28000 -0.19	89.62	87.98	88.37	43,429
30 Dec 15	88.47000 -2.12	89.99	88.25	89.99	47,369
29 Dec 15	90.59000 -0.06	91.82	90.33	90.89	21,213
28 Dec 15	90.65000 -0.68	91.79	90.00	90.89	33,777
24 Dec 15	91.33000 -1.24	92.70	90.96	92.21	14,897
23 Dec 15	92.57000 -0.14	93.16	91.55	92.97	23,115
22 Dec 15	92.71000 +2.95	93.16	90.37	90.37	99,171
21 Dec 15	89.76000 -3.57	93.73	89.67	93.73	91,500
18 Dec 15	93.33000 -1.46	94.96	93.05	94.90	95,490
17 Dec 15	94.79000 +2.44	95.63	92.24	92.24	61,676
16 Dec 15	92.35000 +0.27	93.10	92.08	92.21	40,763
15 Dec 15	92.08000 +3.23	92.41	89.00	89.00	86,984
14 Dec 15	88.85000 +2.13	89.12	86.11	86.75	48,107
11 Dec 15	86.72000 -3.19	89.04	86.21	88.85	73,183
10 Dec 15	89.91000 -3.34	93.86	89.81	93.86	45,856
09 Dec 15	93.25000 +0.98	94.25	91.95	92.07	43,872
08 Dec 15	92.27000 +3.23	92.47	87.91	88.55	84,147
07 Dec 15	89.04000 +0.74	89.23	87.53	87.91	106,871
04 Dec 15	88.30000 +0.30	89.51	88.03	88.25	63,925
03 Dec 15	88.00000 -2.82	91.64	87.89	90.71	34,607
02 Dec 15	90.82000 -2.12	92.98	90.51	92.98	61,154
01 Dec 15	92.94000 +2.10	93.32	91.14	91.24	47,085
30 Nov 15	90.84000 -3.00	93.96	90.82	93.55	52,534
27 Nov 15	93.84000 +0.31	94.67	93.21	93.21	24,710
25 Nov 15	93.53000 -1.22	95.82	93.36	94.63	70,503
24 Nov 15	94.75000 -1.55	96.28	94.55	96.00	72,466
23 Nov 15	96.30000 -0.28	96.76	95.92	96.54	78,539
20 Nov 15	96.58000 +2.13	97.05	94.95	94.95	73,831
19 Nov 15	94.45000 -0.13	96.22	94.32	94.68	54,554
18 Nov 15	94.58000 +1.35	95.20	92.56	93.64	82,416
17 Nov 15	93.23000 +1.18	93.75	92.00	92.18	110,372
16 Nov 15	92.05000 -0.37	92.72	91.32	92.19	39,904
13 Nov 15	92.42000 +0.28	92.88	90.83	91.89	121,835
12 Nov 15	92.14000 -1.33	93.69	91.42	92.50	37,914
11 Nov 15	93.47000 +1.47	93.55	91.60	91.60	28,994
10 Nov 15	92.00000 -0.25	92.60	90.50	92.02	48,743
09 Nov 15	92.25000 -0.28	93.48	91.50	92.31	102,891
06 Nov 15	92.53000 -2.21	93.74	91.34	93.74	41,640
05 Nov 15	94.74000 +0.16	94.85	93.33	93.97	60,396
04 Nov 15	94.58000 +1.34	94.68	93.02	93.38	101,169
03 Nov 15	93.24000 +2.72	93.83	90.08	90.33	108,109
02 Nov 15	90.52000 -0.55	92.36	90.36	90.55	64,626
30 Oct 15	91.07000 +1.63	91.15	89.25	89.85	76,826
29 Oct 15	89.44000 +0.14	90.45	88.84	88.84	43,773
28 Oct 15	89.30000 -1.98	91.73	88.68	91.31	47,615
27 Oct 15	91.28000 -0.99	91.85	90.82	91.48	52,658
26 Oct 15	92.27000 +4.51	92.61	88.41	88.52	92,148
23 Oct 15	87.76000 -5.56	92.10	86.00	92.00	200,324
22 Oct 15	93.32000 +2.84	93.43	91.00	91.00	59,252
21 Oct 15	90.48000 -0.26	91.90	90.42	90.74	44,353
20 Oct 15	90.74000 +1.66	90.74	88.46	88.73	102,006
19 Oct 15	89.08000 -0.88	89.54	88.15	89.46	99,533
16 Oct 15	89.96000 -1.06	91.29	89.66	91.29	68,233
15 Oct 15	91.02000 +0.84	91.32	89.84	90.43	55,559
14 Oct 15	90.18000 +0.07	90.55	89.26	90.18	90,763
13 Oct 15	90.11000 +0.33	90.61	88.36	88.85	88,567
12 Oct 15	89.78000 +0.07	89.98	89.15	89.93	40,730
09 Oct 15	89.71000 +0.10	90.40	89.35	89.70	124,403
08 Oct 15	89.61000 +0.31	89.80	88.44	89.05	87,323
07 Oct 15	89.30000 +1.16	89.49	88.56	88.56	99,835
06 Oct 15	88.14000 +0.44	88.35	87.31	87.63	89,312
05 Oct 15	87.70000 +0.24	88.27	87.42	87.95	55,835
02 Oct 15	87.46000 +0.53	87.89	85.40	86.46	45,979
01 Oct 15	86.93000 +0.09	87.55	86.37	86.90	62,627
30 Sep 15	86.84000 +3.25	87.10	83.82	85.74	155,382
29 Sep 15	83.59000 -1.60	85.41	82.55	85.21	95,454
28 Sep 15	85.19000 -0.96	86.25	84.90	85.33	80,128
25 Sep 15	86.15000 -0.97	87.55	85.95	87.55	48,621
24 Sep 15	87.12000 +1.01	87.25	84.90	85.06	100,238
23 Sep 15	86.11000 -1.14	87.27	85.69	87.27	186,387
22 Sep 15	87.25000 -0.94	87.55	86.73	87.17	94,510
21 Sep 15	88.19000 -0.54	89.35	87.34	89.25	67,475
18 Sep 15	88.73000 -0.46	89.68	88.68	89.00	79,314
17 Sep 15	89.19000 -0.67	90.33	88.13	89.51	102,780
16 Sep 15	89.86000 +1.51	90.23	88.35	88.50	70,714
15 Sep 15	88.35000 +0.65	88.50	86.58	88.22	96,583
14 Sep 15	87.70000 +0.86	88.55	86.68	86.68	86,271
11 Sep 15	86.84000 +1.79	86.84	84.35	85.75	219,921
10 Sep 15	85.05000 -0.14	86.80	83.72	85.35	127,788
09 Sep 15	85.19000 -0.47	87.19	85.00	86.22	81,415
08 Sep 15	85.66000 +2.86	85.96	83.83	83.90	51,824
04 Sep 15	82.80000 -0.68	83.59	81.63	83.05	62,723
03 Sep 15	83.48000 +1.30	83.80	82.15	82.23	47,132
02 Sep 15	82.18000 +0.50	82.93	81.06	82.18	70,253
01 Sep 15	81.68000 -1.96	83.95	80.74	82.26	172,848
31 Aug 15	83.64000 +3.05	84.26	79.12	80.09	146,361
28 Aug 15	80.59000 +1.09	81.16	79.01	79.49	111,174
27 Aug 15	79.50000 +4.12	79.72	76.19	76.98	147,000
26 Aug 15	75.38000 +0.76	76.29	73.90	75.64	86,894
25 Aug 15	74.62000 +2.61	75.50	72.90	74.15	115,968
24 Aug 15	72.01000 -2.69	74.10	70.84	72.12	137,143
21 Aug 15	74.70000 -3.31	77.65	74.66	77.57	87,894
20 Aug 15	78.01000 -1.07	78.59	77.08	78.01	69,948
19 Aug 15	79.08000 -2.18	81.12	78.83	81.12	110,298
18 Aug 15	81.26000 -0.46	82.06	80.55	82.06	60,514
17 Aug 15	81.72000 -0.73	82.67	81.60	82.25	45,686
14 Aug 15	82.45000 +1.15	83.17	80.85	81.10	77,640
13 Aug 15	81.30000 -0.20	82.63	81.25	81.53	54,139
12 Aug 15	81.50000 -1.20	82.75	80.75	82.75	44,298
11 Aug 15	82.70000 -0.95	83.30	82.36	82.77	58,777
10 Aug 15	83.65000 +0.08	83.77	82.64	83.51	58,341
07 Aug 15	83.57000 +1.64	83.88	81.30	81.62	65,372
06 Aug 15	81.93000 +0.42	82.32	81.09	81.85	86,189
05 Aug 15	81.51000 +0.83	81.74	80.32	80.87	78,710
04 Aug 15	80.68000 +1.19	81.45	79.15	79.53	99,826
03 Aug 15	79.49000 +0.61	79.56	78.67	78.82	57,945
31 Jul 15	78.88000 +1.57	79.31	77.67	78.13	114,444
30 Jul 15	77.31000 +0.00	77.40	75.35	77.08	108,991
29 Jul 15	77.31000 -0.65	78.13	76.65	78.01	110,086
28 Jul 15	77.96000 +0.60	78.63	77.58	78.08	50,749
27 Jul 15	77.36000 +0.81	77.80	76.27	76.58	97,476
24 Jul 15	76.55000 -1.73	78.30	75.40	77.79	77,111
23 Jul 15	78.28000 +1.81	78.92	76.80	76.92	95,870
22 Jul 15	76.47000 -2.15	78.41	75.95	78.41	91,182
21 Jul 15	78.62000 +1.79	79.09	76.94	76.94	48,700
20 Jul 15	76.83000 -0.47	77.31	76.55	77.24	29,874
17 Jul 15	77.30000 +1.30	77.30	75.55	76.22	53,136
16 Jul 15	76.00000 +2.71	76.42	73.35	73.35	50,399
15 Jul 15	73.29000 -1.02	74.99	72.95	74.42	72,676
14 Jul 15	74.31000 +0.26	74.90	74.12	74.43	42,130
13 Jul 15	74.05000 +0.46	74.55	73.28	73.82	66,873
10 Jul 15	73.59000 -0.57	75.49	73.40	75.49	41,496
09 Jul 15	74.16000 +1.11	74.95	73.53	73.53	48,134
08 Jul 15	73.05000 +0.94	73.15	71.00	71.22	58,937
07 Jul 15	72.11000 +0.79	72.31	70.06	70.81	77,196
06 Jul 15	71.32000 -0.69	71.55	70.06	71.19	47,495
02 Jul 15	72.01000 +2.25	72.55	70.03	70.03	59,991
01 Jul 15	69.76000 +1.27	70.14	68.26	68.58	89,968
30 Jun 15	68.49000 -0.37	69.20	68.25	68.93	86,540
29 Jun 15	68.86000 -1.08	70.11	68.61	69.13	49,842
26 Jun 15	69.94000 +0.19	70.15	69.41	69.71	38,772
25 Jun 15	69.75000 -0.37	70.35	69.52	69.75	72,009
24 Jun 15	70.12000 +0.01	70.20	69.25	69.79	62,718
23 Jun 15	70.11000 -0.42	70.79	69.46	70.79	54,248
22 Jun 15	70.53000 +0.73	70.87	69.55	69.95	52,756
19 Jun 15	69.80000 +0.02	70.25	69.55	69.93	66,011
18 Jun 15	69.78000 -0.53	70.58	69.60	70.31	50,868
17 Jun 15	70.31000 -0.73	72.40	69.57	70.99	137,847
16 Jun 15	71.04000 +0.91	71.05	69.80	70.23	58,253
15 Jun 15	70.13000 -0.70	70.90	69.58	70.06	85,094
12 Jun 15	70.83000 -0.44	70.95	70.03	70.38	75,721
11 Jun 15	71.27000 +1.80	71.46	69.38	69.59	85,591
10 Jun 15	69.47000 -0.14	70.37	68.51	70.21	84,681
09 Jun 15	69.61000 -0.15	71.27	69.00	69.98	71,149
08 Jun 15	69.76000 +0.66	70.00	69.35	69.41	48,924
05 Jun 15	69.10000 -1.16	70.25	68.99	69.95	45,005
04 Jun 15	70.26000 -1.16	71.21	70.20	71.08	48,802
03 Jun 15	71.42000 +0.87	72.47	70.49	70.80	55,392
02 Jun 15	70.55000 +0.13	71.46	70.26	70.26	56,955
01 Jun 15	70.42000 -0.78	71.38	69.95	71.38	63,740
29 May 15	71.20000 -1.15	72.52	70.89	71.98	57,457
28 May 15	72.35000 -0.38	72.51	71.46	72.42	78,843
27 May 15	72.73000 +0.61	73.28	71.63	73.28	33,284
26 May 15	72.12000 -0.07	72.35	71.40	71.78	33,956
22 May 15	72.19000 -0.23	73.10	71.42	71.89	62,770
21 May 15	72.42000 +0.41	72.65	71.30	71.80	94,355
20 May 15	72.01000 +0.38	72.60	71.55	71.82	36,720
19 May 15	71.63000 -1.15	72.72	71.26	72.72	41,681
18 May 15	72.78000 -1.27	73.76	71.89	73.60	48,619
15 May 15	74.05000 +0.78	74.25	72.74	73.08	52,994
14 May 15	73.27000 -1.06	74.30	73.00	73.23	81,408
13 May 15	74.33000 +0.78	74.35	73.40	73.73	65,390
12 May 15	73.55000 +0.84	73.89	72.30	72.83	45,829
11 May 15	72.71000 -0.31	74.70	72.41	72.76	54,824
08 May 15	73.02000 +1.43	73.37	72.26	72.38	52,319
07 May 15	71.59000 -1.97	73.52	71.32	73.33	60,462
06 May 15	73.56000 -0.53	74.41	73.12	74.41	44,818
05 May 15	74.09000 +1.69	74.76	72.49	72.49	55,232
04 May 15	72.40000 +1.29	72.58	70.63	70.66	73,885
01 May 15	71.11000 +0.06	71.46	70.65	71.27	35,832
30 Apr 15	71.05000 -2.41	73.38	71.00	73.03	66,996
29 Apr 15	73.46000 -0.20	73.98	73.15	73.26	63,461
28 Apr 15	73.66000 -0.92	74.97	73.52	74.88	77,585
27 Apr 15	74.58000 +0.51	76.64	73.80	74.53	79,224
24 Apr 15	74.07000 +4.50	74.37	69.47	69.91	112,283
23 Apr 15	69.57000 +2.37	70.11	67.01	67.38	47,085
22 Apr 15	67.20000 -0.31	67.75	66.58	67.30	56,099
21 Apr 15	67.51000 +1.90	67.78	65.62	66.00	50,861
20 Apr 15	65.61000 +0.43	65.86	64.75	65.44	38,880
17 Apr 15	65.18000 -0.98	65.63	65.00	65.39	22,216
16 Apr 15	66.16000 +0.29	66.35	65.25	65.87	26,306
15 Apr 15	65.87000 +0.07	66.08	65.33	65.87	71,036
14 Apr 15	65.80000 +0.15	66.18	65.71	65.97	26,453
13 Apr 15	65.65000 -0.71	66.50	65.51	65.96	55,394
10 Apr 15	66.36000 -0.36	66.76	66.30	66.76	31,706
09 Apr 15	66.72000 -0.46	67.11	66.16	67.08	47,891
08 Apr 15	67.18000 -0.03	67.65	66.70	67.39	53,080
07 Apr 15	67.21000 +0.26	67.21	66.60	66.76	37,820
06 Apr 15	66.95000 -0.04	67.65	66.73	66.73	38,257
02 Apr 15	66.99000 +0.51	67.83	66.44	66.66	23,749
01 Apr 15	66.48000 +0.94	66.90	65.67	65.67	42,312
31 Mar 15	65.54000 -0.73	66.40	65.35	66.07	107,828
30 Mar 15	66.27000 +0.30	66.42	65.80	66.12	62,572
27 Mar 15	65.97000 +0.60	66.10	64.90	65.21	69,616
26 Mar 15	65.37000 -1.00	65.96	64.61	65.77	32,305
25 Mar 15	66.37000 -0.39	66.92	65.25	66.55	52,233
24 Mar 15	66.76000 +1.20	67.14	65.60	65.68	40,356
23 Mar 15	65.56000 -0.05	66.31	65.35	65.95	38,792
20 Mar 15	65.61000 +1.35	65.98	64.23	64.48	60,844
19 Mar 15	64.26000 -1.33	65.45	63.88	65.22	78,415
18 Mar 15	65.59000 +1.88	66.10	62.84	63.37	107,342
17 Mar 15	63.71000 +0.95	63.89	62.22	62.22	53,810
16 Mar 15	62.76000 +0.22	63.29	62.58	62.64	50,075
13 Mar 15	62.54000 +0.04	62.80	62.19	62.45	52,853
12 Mar 15	62.50000 +0.35	63.46	61.88	63.46	52,848
11 Mar 15	62.15000 +1.82	62.36	59.82	59.85	67,130
10 Mar 15	60.33000 -1.29	61.28	60.02	61.16	55,311
09 Mar 15	61.62000 -0.60	62.64	61.18	62.33	45,612
06 Mar 15	62.22000 -1.47	63.25	62.14	63.25	67,100
05 Mar 15	63.69000 -2.38	65.98	63.04	65.98	73,926
04 Mar 15	66.07000 -0.17	66.60	64.93	65.89	64,787
03 Mar 15	66.24000 -0.22	67.22	65.60	66.35	88,879
02 Mar 15	66.46000 -1.24	67.73	66.17	67.64	36,086
27 Feb 15	67.70000 +0.26	67.90	67.01	67.61	56,613
26 Feb 15	67.44000 -0.02	67.84	66.75	67.84	35,464
25 Feb 15	67.46000 -0.18	67.80	67.28	67.49	40,200
24 Feb 15	67.64000 +2.10	67.65	65.28	65.28	53,882
23 Feb 15	65.54000 -0.22	65.58	65.00	65.49	35,109
20 Feb 15	65.76000 +0.50	66.30	65.00	65.00	27,367
19 Feb 15	65.26000 -0.06	65.95	64.95	65.00	28,378
18 Feb 15	65.32000 -1.98	67.59	65.11	66.69	46,051
17 Feb 15	67.30000 +0.36	67.57	66.51	66.51	24,528
13 Feb 15	66.94000 -0.28	67.80	66.36	67.52	28,930
12 Feb 15	67.22000 +2.12	67.90	65.50	65.55	38,285
11 Feb 15	65.10000 -2.80	67.84	65.00	67.64	57,607
10 Feb 15	67.90000 -1.13	69.23	67.63	69.23	39,650
09 Feb 15	69.03000 +0.62	69.67	68.44	68.44	35,744
06 Feb 15	68.41000 +0.14	68.51	67.54	67.97	38,515
05 Feb 15	68.27000 +0.87	69.23	67.35	67.70	59,194
04 Feb 15	67.40000 +1.10	67.93	66.13	66.13	45,934
03 Feb 15	66.30000 -0.14	68.20	65.50	66.55	70,530
02 Feb 15	66.44000 +0.03	67.28	65.32	66.52	47,267
30 Jan 15	66.41000 -1.55	67.64	66.05	67.64	81,443
29 Jan 15	67.96000 -0.71	68.97	66.95	68.47	46,047
28 Jan 15	68.67000 -0.94	70.28	67.70	70.00	40,956
27 Jan 15	69.61000 +0.66	70.18	68.39	68.42	38,747
26 Jan 15	68.95000 +0.92	69.12	67.70	68.34	39,825
23 Jan 15	68.03000 -1.29	69.19	67.92	69.11	37,812
22 Jan 15	69.32000 +1.71	70.30	67.88	67.88	66,959
21 Jan 15	67.61000 -0.76	68.54	66.79	68.44	52,718
20 Jan 15	68.37000 +1.51	69.39	66.98	67.04	79,920
16 Jan 15	66.86000 +2.06	66.88	64.44	64.66	42,608
15 Jan 15	64.80000 +1.29	64.95	63.65	63.86	77,846
14 Jan 15	63.51000 -1.44	64.55	63.21	64.24	38,517
13 Jan 15	64.95000 +0.77	65.37	64.06	64.63	82,601
12 Jan 15	64.18000 +0.00	64.23	63.44	63.95	53,104
09 Jan 15	64.18000 -0.42	65.26	64.18	64.52	110,678
08 Jan 15	64.60000 -0.12	65.09	64.39	64.98	48,451
07 Jan 15	64.72000 +0.47	64.75	63.97	64.29	76,944
06 Jan 15	64.25000 +1.80	64.70	62.60	62.60	119,391
05 Jan 15	62.45000 +0.82	62.70	61.40	61.40	66,061
02 Jan 15	61.63000 -1.57	63.44	61.17	63.29	62,178
31 Dec 14	63.20000 -1.04	64.25	62.65	64.10	74,010
30 Dec 14	64.24000 +0.65	64.52	63.67	63.67	45,008
29 Dec 14	63.59000 -0.96	64.95	63.33	64.45	29,333
26 Dec 14	64.55000 -0.26	64.82	64.10	64.82	12,964
24 Dec 14	64.81000 +0.69	64.84	63.96	63.96	10,129
23 Dec 14	64.12000 +1.53	64.24	62.64	63.00	28,336
22 Dec 14	62.59000 +0.04	63.46	62.48	62.50	31,655
19 Dec 14	62.55000 -0.85	64.11	62.44	63.60	55,114
18 Dec 14	63.40000 +1.70	64.32	61.69	62.01	67,115
17 Dec 14	61.70000 +0.82	63.41	59.58	60.79	191,039
16 Dec 14	60.88000 -0.29	61.80	60.08	60.74	90,215
15 Dec 14	61.17000 +0.50	61.91	60.33	60.82	82,870
12 Dec 14	60.67000 -1.62	61.87	60.34	61.64	65,962
11 Dec 14	62.29000 -0.72	63.18	61.05	62.82	88,404
10 Dec 14	63.01000 -1.12	64.00	62.67	64.00	194,736
09 Dec 14	64.13000 -0.32	64.78	64.01	64.01	80,429
08 Dec 14	64.45000 -0.16	64.86	64.06	64.31	68,706
05 Dec 14	64.61000 -1.34	66.24	64.29	66.15	85,063
04 Dec 14	65.95000 -0.60	66.45	64.99	66.33	65,761
03 Dec 14	66.55000 +0.58	66.71	64.12	66.06	111,239
02 Dec 14	65.97000 -1.83	67.95	65.69	67.95	150,063
01 Dec 14	67.80000 -0.75	68.37	67.65	68.37	80,942
28 Nov 14	68.55000 -0.86	69.41	68.16	69.41	40,482
26 Nov 14	69.41000 -0.30	70.05	69.25	69.91	49,655
25 Nov 14	69.71000 -0.99	71.10	69.37	70.95	120,648
24 Nov 14	70.70000 +0.66	71.80	69.82	70.04	127,130
21 Nov 14	70.04000 +0.77	70.50	69.55	70.04	37,595
20 Nov 14	69.27000 -0.45	70.25	68.70	69.54	75,075
19 Nov 14	69.72000 +1.72	70.47	67.85	67.85	56,136
18 Nov 14	68.00000 -0.77	69.45	67.56	69.03	102,626
17 Nov 14	68.77000 -0.49	70.35	68.33	68.95	35,426
14 Nov 14	69.26000 +0.67	70.38	68.39	68.44	76,653
13 Nov 14	68.59000 -0.97	69.38	67.80	69.38	68,881
12 Nov 14	69.56000 -1.11	70.55	69.30	70.32	53,283
11 Nov 14	70.67000 +0.53	70.77	69.90	70.30	85,892
10 Nov 14	70.14000 +0.17	71.13	69.83	70.56	40,932
07 Nov 14	69.97000 +0.13	70.70	69.35	69.88	58,676
06 Nov 14	69.84000 -0.76	70.56	69.22	70.34	84,197
05 Nov 14	70.60000 +0.22	71.01	69.59	70.06	56,136
04 Nov 14	70.38000 +1.34	70.50	68.94	69.02	91,130
03 Nov 14	69.04000 +0.89	69.25	67.80	68.28	70,290
31 Oct 14	68.15000 +0.15	68.35	67.71	67.71	124,223
30 Oct 14	68.00000 +1.04	68.32	66.91	66.91	71,397
29 Oct 14	66.96000 -2.29	69.97	66.19	69.58	131,076
28 Oct 14	69.25000 +0.21	69.84	69.00	69.13	84,394
27 Oct 14	69.04000 -1.18	69.76	68.42	69.76	67,226
24 Oct 14	70.22000 +0.75	70.35	69.16	69.64	49,123
23 Oct 14	69.47000 +1.27	70.18	68.51	68.99	81,465
22 Oct 14	68.20000 -1.02	69.54	68.19	69.16	65,807
21 Oct 14	69.22000 +0.77	69.52	68.09	68.92	77,909
20 Oct 14	68.45000 -0.05	69.46	67.43	67.97	121,865
17 Oct 14	68.50000 +2.40	69.37	66.24	66.48	153,261
16 Oct 14	66.10000 +1.03	66.90	64.40	65.01	74,591
15 Oct 14	65.07000 -1.67	66.08	64.22	65.84	102,459
14 Oct 14	66.74000 +1.01	66.96	65.55	65.88	98,352
13 Oct 14	65.73000 -0.09	66.46	65.57	65.85	63,637
10 Oct 14	65.82000 -2.66	68.32	65.80	68.22	70,773
09 Oct 14	68.48000 -0.41	70.44	68.46	69.00	91,175
08 Oct 14	68.89000 +0.88	69.43	67.73	68.19	134,424
07 Oct 14	68.01000 +0.00	68.40	67.68	67.79	42,311
06 Oct 14	68.01000 +0.53	68.27	67.72	68.27	69,015
03 Oct 14	67.48000 +0.49	68.23	66.90	67.39	95,412
02 Oct 14	66.99000 -0.49	67.95	66.72	67.44	42,134
01 Oct 14	67.48000 +0.04	67.67	67.06	67.06	74,247
30 Sep 14	67.44000 +0.45	67.85	66.95	67.04	132,536
29 Sep 14	66.99000 -0.37	67.27	66.43	66.88	74,843
26 Sep 14	67.36000 +0.21	67.65	67.00	67.27	59,161
25 Sep 14	67.15000 -0.16	67.49	66.89	66.89	79,203
24 Sep 14	67.31000 +0.79	67.55	66.35	66.79	95,267
23 Sep 14	66.52000 +0.00	67.34	66.08	66.24	67,889
22 Sep 14	66.52000 -0.05	67.05	65.90	66.27	65,736
19 Sep 14	66.57000 -0.76	69.45	66.45	67.37	143,800
18 Sep 14	67.33000 -3.24	70.61	66.90	70.54	107,500
17 Sep 14	70.57000 -2.63	73.53	69.90	73.48	89,800
16 Sep 14	73.20000 +0.94	73.20	72.01	72.10	25,100
15 Sep 14	72.26000 +1.59	72.31	69.90	70.80	49,100
12 Sep 14	70.67000 -0.47	71.24	70.52	70.87	76,500
11 Sep 14	71.14000 -0.54	71.99	70.98	71.41	96,000
10 Sep 14	71.68000 -0.37	72.75	71.57	71.98	66,500
09 Sep 14	72.05000 -1.21	73.41	71.76	73.16	86,100
08 Sep 14	73.26000 -1.15	74.52	73.11	74.52	51,800
05 Sep 14	74.41000 -0.72	77.43	74.06	75.27	58,900
04 Sep 14	75.13000 +2.63	75.62	72.89	72.91	115,900
03 Sep 14	72.50000 +0.95	72.97	71.52	72.01	74,900
02 Sep 14	71.55000 +1.84	72.17	69.94	70.27	60,300
29 Aug 14	69.71000 -0.88	71.37	69.18	70.88	98,000
28 Aug 14	70.59000 -0.33	71.40	70.12	70.93	36,000
27 Aug 14	70.92000 +0.28	71.12	70.19	70.94	31,600
26 Aug 14	70.64000 -0.12	71.14	70.38	70.96	39,100
25 Aug 14	70.76000 +0.00	71.12	70.37	71.09	38,800
22 Aug 14	70.76000 +0.31	71.00	69.96	69.96	57,700
21 Aug 14	70.45000 +0.36	70.58	69.64	70.28	34,900
20 Aug 14	70.09000 -0.96	70.76	69.80	70.76	36,600
19 Aug 14	71.05000 +0.20	71.25	70.49	71.00	49,700
18 Aug 14	70.85000 +0.55	71.17	70.41	70.79	55,300
15 Aug 14	70.30000 -0.07	70.88	69.88	70.76	41,300
14 Aug 14	70.37000 +0.69	71.05	70.08	70.09	60,300
13 Aug 14	69.68000 -0.82	70.67	69.57	70.64	106,300
12 Aug 14	70.50000 +1.79	70.78	68.54	68.79	79,700
11 Aug 14	68.71000 +1.38	69.57	67.55	67.55	101,500
08 Aug 14	67.33000 +0.57	67.84	67.12	67.12	37,300
07 Aug 14	66.76000 -1.07	68.18	66.43	68.03	69,400
06 Aug 14	67.83000 +1.32	68.16	65.12	66.53	50,500
05 Aug 14	66.51000 -0.79	67.80	66.15	67.44	49,200
04 Aug 14	67.30000 -0.31	67.80	66.71	67.60	66,900
01 Aug 14	67.61000 +0.29	67.73	66.38	67.66	47,200
31 Jul 14	67.32000 -1.67	68.60	66.60	68.60	90,400
30 Jul 14	68.99000 -0.38	69.38	67.58	69.38	40,100
29 Jul 14	69.37000 +0.14	70.20	69.10	69.66	57,000
28 Jul 14	69.23000 -0.74	70.58	68.70	70.34	65,500
25 Jul 14	69.97000 -1.26	71.13	69.87	70.94	62,400
24 Jul 14	71.23000 +0.43	71.30	70.56	70.73	50,100
23 Jul 14	70.80000 +0.22	71.58	70.35	70.43	72,300
22 Jul 14	70.58000 +0.09	71.20	70.30	70.71	26,800
21 Jul 14	70.49000 -0.48	71.10	70.32	70.74	46,300
18 Jul 14	70.97000 +2.21	71.41	68.76	69.13	91,200
17 Jul 14	68.76000 -0.19	69.35	68.33	68.52	54,300
16 Jul 14	68.95000 +0.31	69.55	68.30	68.73	52,700
15 Jul 14	68.64000 +0.61	68.69	67.55	68.25	38,200
14 Jul 14	68.03000 +0.95	68.07	67.07	67.07	20,600
11 Jul 14	67.08000 +1.00	67.94	65.81	66.18	34,100
10 Jul 14	66.08000 -1.55	67.30	65.53	67.25	54,700
09 Jul 14	67.63000 -1.01	68.86	67.23	68.45	46,000
08 Jul 14	68.64000 -0.13	69.44	68.09	68.87	107,400
07 Jul 14	68.77000 +0.21	68.90	68.15	68.15	65,100
03 Jul 14	68.56000 +0.64	68.70	67.87	67.94	43,900
02 Jul 14	67.92000 +0.43	68.08	66.41	67.04	42,000
01 Jul 14	67.49000 -0.13	68.19	67.03	67.95	55,500
30 Jun 14	67.62000 +1.87	68.09	65.66	65.77	55,400
27 Jun 14	65.75000 -1.28	68.38	65.57	67.16	58,300
26 Jun 14	67.03000 -1.99	69.20	66.58	69.20	51,500
25 Jun 14	69.02000 +0.94	69.15	67.88	68.11	60,600
24 Jun 14	68.08000 -0.34	68.73	67.64	68.58	38,700
23 Jun 14	68.42000 -0.32	68.56	67.83	67.83	33,100
20 Jun 14	68.74000 +0.29	69.10	68.35	68.75	56,000
19 Jun 14	68.45000 +0.29	68.84	68.02	68.39	27,400
18 Jun 14	68.16000 +0.56	68.79	67.37	67.79	34,200
17 Jun 14	67.60000 +0.70	68.91	66.31	66.68	43,900
16 Jun 14	66.90000 +1.70	67.30	64.76	64.98	42,300
13 Jun 14	65.20000 -0.50	66.87	64.88	65.60	32,500
12 Jun 14	65.70000 +0.24	65.80	64.96	65.64	30,800
11 Jun 14	65.46000 +0.28	65.64	65.11	65.11	38,700
10 Jun 14	65.18000 +0.26	65.40	64.51	64.88	51,900
09 Jun 14	64.92000 -1.31	68.22	64.77	66.21	28,700
06 Jun 14	66.23000 +2.15	66.61	64.00	64.12	62,200
05 Jun 14	64.08000 +1.24	64.10	62.99	62.99	59,400
04 Jun 14	62.84000 +0.30	63.05	62.00	62.57	51,600
03 Jun 14	62.54000 -0.05	62.72	61.78	62.57	18,600
02 Jun 14	62.59000 +0.63	62.80	61.88	61.88	21,700
30 May 14	61.96000 +0.23	62.31	60.96	61.98	90,100
29 May 14	61.73000 -0.63	63.07	61.32	62.92	79,000
28 May 14	62.36000 +0.20	63.05	62.17	62.42	53,400
27 May 14	62.16000 -1.94	63.45	62.15	62.19	46,900
23 May 14	64.10000 +0.67	64.27	63.42	63.70	30,200
22 May 14	63.43000 +0.55	64.01	62.95	63.05	27,900
21 May 14	62.88000 +0.15	63.29	62.48	63.13	15,300
20 May 14	62.73000 -1.73	64.59	62.38	64.55	39,700
19 May 14	64.46000 +2.08	64.99	62.41	62.41	46,200
16 May 14	62.38000 +1.20	62.44	61.47	61.47	62,100
15 May 14	61.18000 -0.58	62.08	60.60	61.78	33,300
14 May 14	61.76000 +0.18	62.33	61.15	61.68	42,800
13 May 14	61.58000 +0.57	61.94	61.08	61.24	17,500
12 May 14	61.01000 +0.16	61.75	60.25	60.77	24,400
09 May 14	60.85000 -0.26	61.47	60.79	61.12	22,900
08 May 14	61.11000 -2.74	62.04	60.78	62.00	60,300
07 May 14	63.85000 +1.10	63.87	62.91	63.08	45,000
06 May 14	62.75000 +1.14	63.10	60.28	61.61	68,400
05 May 14	61.61000 +0.15	61.90	60.55	61.04	92,300
02 May 14	61.46000 +1.72	61.70	60.01	60.01	37,400
01 May 14	59.74000 -0.56	60.90	59.64	60.49	25,600
30 Apr 14	60.30000 +0.17	60.50	59.64	60.18	94,900
29 Apr 14	60.13000 +0.45	61.05	59.76	59.76	63,200
28 Apr 14	59.68000 -0.67	60.60	59.38	60.60	49,000
25 Apr 14	60.35000 +0.14	61.00	60.08	60.08	71,300
24 Apr 14	60.21000 +0.12	61.00	59.71	60.32	42,400
23 Apr 14	60.09000 +0.54	60.55	59.14	59.53	47,100
22 Apr 14	59.55000 +0.66	59.75	58.30	59.09	65,800
21 Apr 14	58.89000 +0.24	59.29	58.63	58.66	40,800
17 Apr 14	58.65000 -0.57	59.31	58.28	59.31	13,200
16 Apr 14	59.22000 +1.45	59.58	57.85	58.20	51,200
15 Apr 14	57.77000 -0.74	58.49	57.24	58.49	41,200
14 Apr 14	58.51000 +0.37	58.80	57.65	58.35	30,000
11 Apr 14	58.14000 +0.23	58.35	57.45	57.74	35,100
10 Apr 14	57.91000 +0.40	58.67	57.35	57.61	63,100
09 Apr 14	57.51000 -0.61	58.39	57.08	58.39	45,700
08 Apr 14	58.12000 -0.22	58.70	57.80	58.48	53,400
07 Apr 14	58.34000 -0.34	58.64	58.11	58.44	20,000
04 Apr 14	58.68000 +0.06	59.18	57.95	59.08	54,500
03 Apr 14	58.62000 -0.39	59.33	58.19	58.90	109,900
02 Apr 14	59.01000 +0.69	59.09	58.04	58.32	118,900
01 Apr 14	58.32000 -0.17	58.54	58.04	58.14	61,600
31 Mar 14	58.49000 -0.02	59.86	58.17	58.60	112,800
28 Mar 14	58.51000 +1.14	58.75	57.06	57.06	43,100
27 Mar 14	57.37000 +0.27	57.84	56.91	57.18	139,400
26 Mar 14	57.10000 +0.86	57.26	56.00	56.20	121,600
25 Mar 14	56.24000 +0.49	56.39	55.64	56.09	153,200
24 Mar 14	55.75000 +0.41	56.14	55.09	55.38	87,900
21 Mar 14	55.34000 +1.74	55.34	53.57	53.60	118,000
20 Mar 14	53.60000 +0.20	54.23	53.00	53.21	61,900
19 Mar 14	53.40000 -0.21	54.45	53.26	53.77	89,700
18 Mar 14	53.61000 -0.59	54.33	53.50	53.79	109,300
17 Mar 14	54.20000 +0.98	54.39	53.56	53.58	34,000
14 Mar 14	53.22000 +1.39	53.42	51.84	51.84	49,700
13 Mar 14	51.83000 +0.02	53.15	51.52	52.09	92,600
12 Mar 14	51.81000 -0.93	53.30	51.66	52.55	158,300
11 Mar 14	52.74000 -0.48	53.35	52.43	53.20	35,800
10 Mar 14	53.22000 +0.42	53.33	52.01	52.81	79,200
07 Mar 14	52.80000 -0.38	54.05	52.46	53.41	43,100
06 Mar 14	53.18000 -1.72	55.29	53.00	55.29	92,100
05 Mar 14	54.90000 +0.25	55.34	54.28	55.00	110,300
04 Mar 14	54.65000 +1.09	54.99	53.65	54.27	96,500
03 Mar 14	53.56000 -0.05	53.89	52.76	53.63	46,200
28 Feb 14	53.61000 -0.07	54.39	53.46	53.87	41,300
27 Feb 14	53.68000 +1.32	54.13	52.56	52.77	63,900
26 Feb 14	52.36000 -0.49	53.76	52.11	53.21	58,400
25 Feb 14	52.85000 -0.17	53.85	52.35	53.18	47,700
24 Feb 14	53.02000 +0.42	53.61	52.80	52.83	41,200
21 Feb 14	52.60000 +0.14	53.44	52.60	52.73	53,600
20 Feb 14	52.46000 +0.08	52.84	52.21	52.50	21,600
19 Feb 14	52.38000 -1.01	54.56	52.38	53.20	38,500
18 Feb 14	53.39000 -0.17	54.08	52.91	53.86	28,200
14 Feb 14	53.56000 +1.68	54.28	51.75	51.95	23,400
13 Feb 14	51.88000 -0.13	52.02	51.52	51.75	38,000
12 Feb 14	52.01000 -1.13	53.29	51.65	53.26	71,600
11 Feb 14	53.14000 +0.60	53.79	52.69	52.69	95,800
10 Feb 14	52.54000 -0.40	53.06	52.15	53.06	26,300
07 Feb 14	52.94000 -0.23	53.58	52.07	53.54	46,900
06 Feb 14	53.17000 -0.65	54.92	53.00	54.43	39,300
05 Feb 14	53.82000 -0.22	54.59	53.69	53.97	45,400
04 Feb 14	54.04000 +0.47	54.60	53.70	54.17	51,100
03 Feb 14	53.57000 -0.62	55.16	52.97	54.26	24,900
31 Jan 14	54.19000 +0.31	54.51	53.41	53.41	32,600
30 Jan 14	53.88000 +0.44	54.21	53.09	53.85	36,100
29 Jan 14	53.44000 +0.52	53.68	52.30	52.30	30,500
28 Jan 14	52.92000 -0.22	53.57	52.67	53.33	46,300
27 Jan 14	53.14000 +0.08	53.52	52.31	53.18	32,900
24 Jan 14	53.06000 +0.13	53.19	51.91	52.46	31,200
23 Jan 14	52.93000 -0.54	53.54	52.25	53.42	51,900
22 Jan 14	53.47000 +0.16	53.55	52.52	52.52	24,600
21 Jan 14	53.31000 +0.19	53.89	52.08	53.14	17,000
17 Jan 14	53.12000 -0.51	54.64	52.66	53.63	78,900
16 Jan 14	53.63000 -1.38	55.02	53.39	54.54	45,000
15 Jan 14	55.01000 -0.47	56.34	54.66	55.22	46,300
14 Jan 14	55.48000 +1.13	55.65	54.37	54.49	64,800
13 Jan 14	54.35000 +0.13	54.99	53.35	54.20	89,200
10 Jan 14	54.22000 +1.76	54.43	52.69	52.69	58,700
09 Jan 14	52.46000 +0.48	52.88	51.26	52.25	43,200
08 Jan 14	51.98000 +1.55	52.03	50.21	50.53	57,000
07 Jan 14	50.43000 +1.78	50.95	48.47	48.85	123,500
06 Jan 14	48.65000 -1.91	50.83	48.15	50.71	49,000
03 Jan 14	50.56000 -1.09	52.39	49.85	51.93	38,900
02 Jan 14	51.65000 -1.57	52.83	51.65	52.73	15,000
31 Dec 13	53.22000 +0.62	53.50	52.51	52.98	13,900
30 Dec 13	52.60000 -0.12	52.95	52.01	52.80	26,200
27 Dec 13	52.72000 +0.24	53.07	52.21	52.22	16,300
26 Dec 13	52.48000 +0.04	52.48	51.85	52.23	73,900
24 Dec 13	52.44000 +0.03	53.02	51.74	52.71	6,300
23 Dec 13	52.41000 -0.20	52.90	52.10	52.90	18,300
20 Dec 13	52.61000 -0.58	53.39	52.21	53.17	46,200
19 Dec 13	53.19000 +0.10	53.29	52.47	52.47	22,000
18 Dec 13	53.09000 +0.31	53.75	51.70	52.82	41,100
17 Dec 13	52.78000 -0.67	53.60	52.44	53.60	61,400
16 Dec 13	53.45000 +0.20	53.77	52.65	53.72	52,100
13 Dec 13	53.25000 -0.24	53.80	52.87	53.74	36,800
12 Dec 13	53.49000 +0.39	54.87	52.56	53.09	34,000
11 Dec 13	53.10000 -0.09	53.65	52.72	53.07	46,000
10 Dec 13	53.19000 -1.15	54.48	52.70	54.25	26,000
09 Dec 13	54.34000 -0.23	55.80	53.96	54.68	26,700
06 Dec 13	54.57000 +0.81	55.10	54.12	54.12	24,200
05 Dec 13	53.76000 +1.61	53.94	52.40	52.43	79,900
04 Dec 13	52.15000 +0.94	52.49	50.22	50.74	32,600
03 Dec 13	51.21000 +0.90	51.48	49.59	50.25	24,900
02 Dec 13	50.31000 -1.83	52.13	50.15	52.09	45,600
29 Nov 13	52.14000 +1.74	52.69	50.78	51.01	36,400
27 Nov 13	50.40000 +0.24	50.87	49.76	49.87	41,600
26 Nov 13	50.16000 +0.01	50.61	49.52	50.61	35,800
25 Nov 13	50.15000 -0.46	52.08	49.48	50.60	51,400
22 Nov 13	50.61000 +1.87	51.33	46.61	49.17	113,900
21 Nov 13	48.74000 -0.68	49.70	48.32	48.94	33,600
20 Nov 13	49.42000 -0.90	51.01	48.45	50.63	45,700
19 Nov 13	50.32000 -0.41	51.39	50.24	50.88	33,400
18 Nov 13	50.73000 -0.17	51.18	49.51	51.18	23,100
15 Nov 13	50.90000 +0.42	51.61	50.64	50.64	27,700
14 Nov 13	50.48000 +0.13	51.05	49.90	50.54	32,200
13 Nov 13	50.35000 +0.86	50.96	49.14	49.25	66,900
12 Nov 13	49.49000 -0.02	50.77	48.90	49.54	59,900
11 Nov 13	49.51000 -0.30	50.65	49.48	50.03	43,000
08 Nov 13	49.81000 -1.10	50.68	49.34	50.68	29,400
07 Nov 13	50.91000 -0.47	52.07	50.70	51.58	27,500
06 Nov 13	51.38000 +0.29	51.87	50.84	51.45	33,500
05 Nov 13	51.09000 -1.31	51.90	50.20	51.82	61,600
04 Nov 13	52.40000 -0.14	53.28	52.31	52.78	29,900
01 Nov 13	52.54000 +0.55	52.72	51.75	51.99	37,100
31 Oct 13	51.99000 -0.44	52.47	51.30	52.43	63,300
30 Oct 13	52.43000 -0.26	52.68	51.59	52.68	44,200
29 Oct 13	52.69000 -1.00	53.85	52.41	53.68	56,200
28 Oct 13	53.69000 -0.38	54.62	53.01	54.08	27,300
25 Oct 13	54.07000 +0.55	54.33	52.40	53.30	33,500
24 Oct 13	53.52000 -0.02	53.59	53.00	53.34	114,200
23 Oct 13	53.54000 -0.29	54.07	53.03	53.79	113,400
22 Oct 13	53.83000 +0.53	54.40	53.48	53.65	41,000
21 Oct 13	53.30000 -0.15	53.82	52.75	53.03	33,300
18 Oct 13	53.45000 -0.11	53.89	52.95	53.89	67,400
17 Oct 13	53.56000 +0.05	53.95	53.20	53.91	19,300
16 Oct 13	53.51000 -0.09	54.25	52.72	53.94	21,000
15 Oct 13	53.60000 -0.69	54.20	53.48	54.20	64,000
14 Oct 13	54.29000 +0.20	54.39	53.32	53.40	54,400
11 Oct 13	54.09000 +0.85	55.12	52.43	53.07	46,000
10 Oct 13	53.24000 +0.80	53.50	52.51	52.87	64,500
09 Oct 13	52.44000 +0.11	52.61	52.02	52.19	37,000
08 Oct 13	52.33000 -0.46	52.95	52.01	52.95	43,100
07 Oct 13	52.79000 -0.04	52.79	52.22	52.30	43,500
04 Oct 13	52.83000 +0.46	52.94	51.85	52.49	29,200
03 Oct 13	52.37000 +0.07	52.52	51.74	52.27	33,400
02 Oct 13	52.30000 -0.75	52.72	51.43	52.72	34,100
01 Oct 13	53.05000 +1.90	53.13	50.00	51.25	60,500
30 Sep 13	51.15000 -0.56	51.51	50.60	51.40	51,200
27 Sep 13	51.71000 +0.00	52.21	51.46	51.49	47,700
26 Sep 13	51.71000 -0.39	52.84	51.49	52.49	33,600
25 Sep 13	52.10000 +0.67	52.28	50.90	51.39	54,900
24 Sep 13	51.43000 -0.75	52.20	51.40	52.20	33,000
23 Sep 13	52.18000 +0.22	52.49	51.81	52.00	26,600
20 Sep 13	51.96000 -1.90	53.84	51.60	53.79	39,000
19 Sep 13	53.86000 -0.27	54.41	53.18	54.41	41,800
18 Sep 13	54.13000 +1.43	54.29	52.08	52.89	115,000
17 Sep 13	52.70000 -0.05	53.00	52.37	52.95	61,900
16 Sep 13	52.75000 +0.50	53.33	52.56	52.92	16,500
13 Sep 13	52.25000 +0.46	53.30	51.89	52.06	199,300
12 Sep 13	51.79000 -0.48	52.30	51.71	52.10	39,300
11 Sep 13	52.27000 +0.26	52.51	51.58	52.17	69,000
10 Sep 13	52.01000 -0.29	53.09	50.75	52.89	97,500
09 Sep 13	52.30000 +0.02	52.46	52.05	52.46	61,300
06 Sep 13	52.28000 +1.20	52.40	51.19	51.60	85,100
05 Sep 13	51.08000 -0.04	51.17	50.74	51.17	62,900
04 Sep 13	51.12000 +0.90	51.40	50.30	50.40	62,900
03 Sep 13	50.22000 +0.18	50.91	49.50	50.32	50,200
30 Aug 13	50.04000 +1.48	50.20	48.30	48.88	85,000
29 Aug 13	48.56000 -0.63	49.15	48.33	49.11	61,800
28 Aug 13	49.19000 -1.57	50.59	48.76	50.54	62,800
27 Aug 13	50.76000 -0.01	51.23	49.15	50.07	84,600
26 Aug 13	50.77000 -0.95	51.98	50.39	51.98	40,600
23 Aug 13	51.72000 -0.71	53.00	51.38	52.67	43,100
22 Aug 13	52.43000 -0.28	53.05	51.55	52.72	86,400
21 Aug 13	52.71000 -0.26	53.30	51.48	52.61	64,000
20 Aug 13	52.97000 +0.33	53.30	52.27	52.59	81,100
19 Aug 13	52.64000 -0.96	53.44	52.31	53.44	40,500
16 Aug 13	53.60000 -1.45	55.10	53.45	55.10	68,700
15 Aug 13	55.05000 -2.28	56.95	54.72	56.95	81,100
14 Aug 13	57.33000 +0.71	58.90	56.58	56.81	43,600
13 Aug 13	56.62000 +0.65	56.80	54.63	55.95	49,800
12 Aug 13	55.97000 -0.47	56.90	55.92	56.30	41,200
09 Aug 13	56.44000 -0.19	57.07	56.32	56.42	77,200
08 Aug 13	56.63000 +0.38	57.17	55.87	56.39	96,400
07 Aug 13	56.25000 +0.38	56.47	55.52	55.68	57,900
06 Aug 13	55.87000 +0.00	57.41	55.82	56.28	53,200
05 Aug 13	55.87000 -0.86	57.44	55.73	56.77	70,200
02 Aug 13	56.73000 +2.25	57.70	54.11	54.73	72,800
01 Aug 13	54.48000 +2.25	54.96	51.80	52.32	94,700
31 Jul 13	52.23000 +1.37	52.50	50.27	50.42	87,200
30 Jul 13	50.86000 -0.18	51.30	50.38	51.08	45,700
29 Jul 13	51.04000 -0.38	51.52	50.80	51.45	36,800
26 Jul 13	51.42000 +0.58	52.55	50.59	50.64	55,700
25 Jul 13	50.84000 +1.03	51.20	49.82	49.82	66,400
24 Jul 13	49.81000 -0.62	50.45	49.47	50.45	59,000
23 Jul 13	50.43000 +0.70	50.71	49.98	49.98	32,500
22 Jul 13	49.73000 -0.76	50.94	49.15	50.90	39,900
19 Jul 13	50.49000 -1.14	51.59	50.12	51.58	30,800
18 Jul 13	51.63000 -0.95	52.99	51.25	52.53	45,000
17 Jul 13	52.58000 +1.42	52.79	51.58	51.73	38,300
16 Jul 13	51.16000 +0.16	52.22	50.41	51.31	36,200
15 Jul 13	51.00000 -0.16	51.50	50.52	51.24	48,400
12 Jul 13	51.16000 +0.67	51.28	49.84	50.41	54,800
11 Jul 13	50.49000 +1.11	51.30	49.80	50.62	32,800
10 Jul 13	49.38000 -0.42	50.18	49.30	50.05	44,700
09 Jul 13	49.80000 +0.05	50.85	49.25	50.39	52,000
08 Jul 13	49.75000 +1.18	50.70	48.59	48.59	73,500
05 Jul 13	48.57000 -1.58	50.49	48.01	50.18	64,800
03 Jul 13	50.15000 +0.02	50.84	49.69	50.08	46,000
02 Jul 13	50.13000 +0.05	50.85	49.72	50.13	53,300
01 Jul 13	50.08000 -0.75	51.38	49.89	50.88	63,900
28 Jun 13	50.83000 +2.80	50.88	47.95	47.95	107,300
27 Jun 13	48.03000 -0.30	50.30	47.51	49.21	171,200
26 Jun 13	48.33000 +2.43	48.47	46.04	46.04	109,000
25 Jun 13	45.90000 +3.34	46.45	42.46	42.79	107,500
24 Jun 13	42.56000 -1.04	43.34	41.45	43.27	142,100
21 Jun 13	43.60000 +1.05	44.29	41.83	42.60	119,500
20 Jun 13	42.55000 -1.52	43.91	41.92	43.19	118,400
19 Jun 13	44.07000 -1.80	45.96	43.81	45.58	94,200
18 Jun 13	45.87000 -0.12	46.20	45.46	46.11	65,600
17 Jun 13	45.99000 -0.38	47.37	45.62	46.35	90,700
14 Jun 13	46.37000 -1.01	47.73	46.19	47.73	81,200
13 Jun 13	47.38000 -0.49	48.00	47.05	47.75	74,100
12 Jun 13	47.87000 -1.98	50.47	47.43	50.24	61,000
11 Jun 13	49.85000 -1.32	51.19	49.55	50.54	50,600
10 Jun 13	51.17000 +0.82	51.46	49.31	50.71	35,300
07 Jun 13	50.35000 -0.89	52.99	50.08	51.52	43,300
06 Jun 13	51.24000 +0.62	51.39	49.78	50.43	33,500
05 Jun 13	50.62000 -1.90	52.76	50.41	52.50	51,800
04 Jun 13	52.52000 +0.31	52.84	51.47	52.45	47,200
03 Jun 13	52.21000 -0.36	52.84	50.93	52.84	62,700
31 May 13	52.57000 +0.29	53.12	51.80	52.03	61,200
30 May 13	52.28000 -0.53	52.95	52.21	52.79	28,200
29 May 13	52.81000 -0.27	53.21	52.53	52.90	30,500
28 May 13	53.08000 -0.39	54.02	52.98	53.53	31,300
24 May 13	53.47000 -0.42	54.30	53.19	54.02	31,500
23 May 13	53.89000 +1.57	54.08	51.80	52.00	25,600
22 May 13	52.32000 -1.73	55.16	51.80	54.24	76,800
21 May 13	54.05000 +0.57	54.91	53.35	53.58	47,200
20 May 13	53.48000 -1.09	54.88	52.67	54.67	67,400
17 May 13	54.57000 -0.34	55.04	54.52	54.92	24,200
16 May 13	54.91000 -0.45	55.44	54.91	55.39	39,000
15 May 13	55.36000 -0.76	56.30	55.11	55.98	40,600
14 May 13	56.12000 +0.03	56.50	55.75	56.18	53,900
13 May 13	56.09000 -0.25	56.70	55.80	56.18	29,000
10 May 13	56.34000 -0.36	56.85	56.16	56.85	21,000
09 May 13	56.70000 -0.86	58.60	56.56	57.70	66,200
08 May 13	57.56000 +0.35	57.86	57.20	57.31	323,100
07 May 13	57.21000 +0.25	57.84	56.90	56.98	50,700
06 May 13	56.96000 +0.38	57.62	56.27	56.42	32,500
03 May 13	56.58000 -0.77	58.84	56.55	58.84	36,700
02 May 13	57.35000 +1.30	59.92	57.00	57.00	90,600
01 May 13	56.05000 -1.83	57.90	55.91	57.90	33,700
30 Apr 13	57.88000 +1.69	58.08	56.23	56.35	109,400
29 Apr 13	56.19000 +1.11	56.47	54.84	54.90	56,000
26 Apr 13	55.08000 +0.13	55.42	54.62	54.69	30,100
25 Apr 13	54.95000 -2.42	56.44	54.73	56.24	16,000
24 Apr 13	57.37000 -0.63	58.10	56.82	58.02	91,400
23 Apr 13	58.00000 +0.39	58.45	57.61	57.61	49,000
22 Apr 13	57.61000 +0.99	58.04	56.60	56.75	101,900
19 Apr 13	56.62000 -0.48	57.71	56.30	57.06	114,800
18 Apr 13	57.10000 -1.09	58.57	56.20	58.57	138,800
17 Apr 13	58.19000 -2.69	60.82	57.75	60.43	110,400
16 Apr 13	60.88000 -1.63	63.14	60.64	62.80	167,100
15 Apr 13	62.51000 -1.20	63.90	62.40	63.90	58,700
12 Apr 13	63.71000 -0.84	64.53	63.46	64.06	83,400
11 Apr 13	64.55000 +0.24	64.65	64.04	64.04	38,700
10 Apr 13	64.31000 +0.09	64.63	64.15	64.39	45,100
09 Apr 13	64.22000 +0.20	64.60	63.87	64.41	136,500
08 Apr 13	64.02000 -1.93	66.19	63.16	66.11	64,300
05 Apr 13	65.95000 +1.92	65.95	63.11	63.43	180,000
04 Apr 13	64.03000 +0.86	64.15	62.76	63.31	129,100
03 Apr 13	63.17000 +0.80	63.55	62.34	62.35	113,000
02 Apr 13	62.37000 +1.62	62.74	60.75	61.19	81,300
01 Apr 13	60.75000 +2.14	60.97	58.33	58.33	62,400
28 Mar 13	58.61000 -0.30	59.09	58.49	58.77	40,800
27 Mar 13	58.91000 -0.22	59.30	58.50	58.94	53,600
26 Mar 13	59.13000 +3.30	59.50	55.93	55.93	83,100
25 Mar 13	55.83000 +0.01	56.34	55.24	55.79	91,100
22 Mar 13	55.82000 +0.15	56.55	55.63	55.63	62,400
21 Mar 13	55.67000 -0.07	56.28	55.26	55.63	52,000
20 Mar 13	55.74000 +1.22	55.91	54.59	54.59	85,800
19 Mar 13	54.52000 -0.37	55.50	54.22	55.10	59,800
18 Mar 13	54.89000 +0.13	55.09	54.26	54.47	93,000
15 Mar 13	54.76000 -2.84	57.51	54.62	57.17	75,600
14 Mar 13	57.60000 -1.86	59.73	57.21	59.73	66,000
13 Mar 13	59.46000 -0.91	60.92	59.22	60.68	46,600
12 Mar 13	60.37000 -0.70	61.51	60.37	61.42	31,400
11 Mar 13	61.07000 -0.61	61.71	60.68	61.13	70,600
08 Mar 13	61.68000 +0.62	62.05	60.94	61.28	45,400
07 Mar 13	61.06000 +0.20	61.21	60.50	60.50	13,400
06 Mar 13	60.86000 -0.56	61.50	60.38	61.50	21,400
05 Mar 13	61.42000 +0.24	61.74	61.08	61.73	84,000
04 Mar 13	61.18000 -0.51	61.79	61.18	61.60	70,400
01 Mar 13	61.69000 -0.26	61.90	61.32	61.61	52,100
28 Feb 13	61.95000 +0.01	62.06	61.12	62.05	45,900
27 Feb 13	61.94000 +0.72	62.09	60.85	61.30	52,100
26 Feb 13	61.22000 -0.82	62.19	61.02	62.19	21,700
25 Feb 13	62.04000 -0.74	63.10	62.04	63.10	22,600
22 Feb 13	62.78000 +0.27	62.85	62.29	62.61	15,000
21 Feb 13	62.51000 -0.23	62.65	62.10	62.50	20,600
20 Feb 13	62.74000 -0.37	63.31	62.70	63.15	26,000
19 Feb 13	63.11000 +0.15	63.69	62.61	63.34	18,700
15 Feb 13	62.96000 +0.61	64.09	62.51	62.51	44,700
14 Feb 13	62.35000 -0.06	62.58	61.75	62.53	18,700
13 Feb 13	62.41000 +1.19	62.70	60.90	61.22	29,600
12 Feb 13	61.22000 +0.62	61.28	60.08	60.48	39,500
11 Feb 13	60.60000 -1.26	61.98	60.30	61.98	44,600
08 Feb 13	61.86000 -1.40	64.16	61.49	63.54	32,400
07 Feb 13	63.26000 -0.02	63.83	62.96	63.40	40,500
06 Feb 13	63.28000 +0.78	63.49	62.50	62.50	22,000
05 Feb 13	62.50000 +0.39	63.24	62.15	62.15	30,200
04 Feb 13	62.11000 -0.66	63.00	62.11	62.99	10,600
01 Feb 13	62.77000 +0.53	63.48	62.23	62.59	36,800
31 Jan 13	62.24000 +0.59	62.39	60.90	61.24	36,800
30 Jan 13	61.65000 +0.09	62.23	59.96	62.23	35,600
29 Jan 13	61.56000 -0.42	62.28	61.45	62.03	30,700
28 Jan 13	61.98000 -0.19	62.33	61.69	62.20	29,800
25 Jan 13	62.17000 -0.04	62.30	61.13	61.95	33,400
24 Jan 13	62.21000 +0.76	62.54	61.65	61.77	17,100
23 Jan 13	61.45000 -1.11	62.14	61.26	62.11	36,600
22 Jan 13	62.56000 +1.20	62.58	61.55	61.71	28,000
18 Jan 13	61.36000 +0.26	62.06	60.83	61.07	65,300
17 Jan 13	61.10000 -0.88	62.18	61.10	62.18	34,300
16 Jan 13	61.98000 +2.68	62.15	59.18	59.28	43,400
15 Jan 13	59.30000 -0.93	60.51	58.68	60.51	66,800
14 Jan 13	60.23000 +0.75	60.85	59.65	59.82	30,600
11 Jan 13	59.48000 -0.17	59.90	58.39	59.70	101,000
10 Jan 13	59.65000 +1.53	60.46	58.14	58.45	72,800
09 Jan 13	58.12000 +1.37	58.30	56.93	57.02	96,600
08 Jan 13	56.75000 -0.55	57.48	56.69	57.30	28,700
07 Jan 13	57.30000 -1.25	59.16	57.08	58.89	84,300
04 Jan 13	58.55000 -0.82	59.63	58.51	59.63	59,000
03 Jan 13	59.37000 -1.08	61.46	58.88	60.81	144,900
02 Jan 13	60.45000 +3.28	60.45	57.92	57.92	47,100
31 Dec 12	57.17000 +0.94	57.43	56.30	56.48	14,400
28 Dec 12	56.23000 -0.07	56.52	55.90	56.26	17,900
27 Dec 12	56.30000 +0.14	57.19	55.96	55.96	27,800
26 Dec 12	56.16000 -0.77	57.49	56.00	57.15	45,900
24 Dec 12	56.93000 +0.45	57.42	56.65	57.00	15,800
21 Dec 12	56.48000 +0.35	57.03	55.87	56.00	70,600
20 Dec 12	56.13000 +0.05	56.63	56.00	56.40	38,000
19 Dec 12	56.08000 +0.01	56.48	56.00	56.01	36,600
18 Dec 12	56.07000 -0.12	57.02	55.80	56.33	50,500
17 Dec 12	56.19000 +2.02	56.23	54.30	54.30	67,400
14 Dec 12	54.17000 +1.44	54.45	52.48	52.48	30,000
13 Dec 12	52.73000 -0.26	53.35	52.50	53.00	30,100
12 Dec 12	52.99000 +0.09	53.18	52.91	53.17	15,800
11 Dec 12	52.90000 +0.50	53.18	52.30	52.40	43,400
10 Dec 12	52.40000 -0.52	53.21	52.31	52.95	30,300
07 Dec 12	52.92000 +0.46	53.18	52.72	52.92	33,000
06 Dec 12	52.46000 +0.48	52.79	51.58	51.58	31,795
05 Dec 12	51.98000 +0.04	52.72	51.68	52.03	35,363
04 Dec 12	51.94000 +0.42	52.36	50.78	51.35	21,900
03 Dec 12	51.52000 +0.50	52.10	50.89	51.20	149,800
30 Nov 12	51.02000 +0.09	52.14	50.49	50.66	50,900
29 Nov 12	50.93000 -0.14	51.40	50.05	51.13	18,100
28 Nov 12	51.07000 +0.79	51.27	49.79	49.85	42,700
27 Nov 12	50.28000 +1.00	51.24	49.22	49.48	33,400
26 Nov 12	49.28000 -1.10	50.88	48.94	49.98	95,600
23 Nov 12	50.38000 -0.92	51.57	49.64	51.35	27,100
21 Nov 12	51.30000 +0.74	51.60	50.06	50.53	29,700
20 Nov 12	50.56000 +1.61	50.85	48.78	48.78	97,700
19 Nov 12	48.95000 +0.11	49.03	48.57	49.03	29,000
16 Nov 12	48.84000 +1.41	48.95	47.13	47.69	18,000
15 Nov 12	47.43000 +0.06	47.93	46.76	47.73	9,700
14 Nov 12	47.37000 -1.01	48.48	47.02	48.21	18,200
13 Nov 12	48.38000 +0.54	48.89	47.44	47.45	46,900
12 Nov 12	47.84000 -1.11	48.76	47.39	48.76	19,300
09 Nov 12	48.95000 +0.15	48.96	47.99	48.47	33,100
08 Nov 12	48.80000 +0.05	49.38	46.89	49.03	61,000
07 Nov 12	48.75000 -0.63	49.30	47.70	49.10	18,700
06 Nov 12	49.38000 +1.44	49.74	47.76	48.21	54,200
05 Nov 12	47.94000 +0.76	48.11	46.90	46.90	28,200
02 Nov 12	47.18000 -0.37	47.78	46.97	47.76	8,600
01 Nov 12	47.55000 -0.07	48.14	47.33	47.65	25,200
31 Oct 12	47.62000 +0.66	48.26	46.49	46.80	44,600
26 Oct 12	46.96000 +0.13	47.03	46.58	46.80	12,200
25 Oct 12	46.83000 +0.40	46.96	46.18	46.54	32,100
24 Oct 12	46.43000 -0.31	46.87	46.30	46.87	14,000
23 Oct 12	46.74000 +0.24	46.96	46.06	46.33	25,300
22 Oct 12	46.50000 -0.55	47.17	46.14	46.91	42,900
19 Oct 12	47.05000 -0.28	47.06	46.11	46.45	45,800
18 Oct 12	47.33000 -0.85	48.19	47.15	47.95	60,000
17 Oct 12	48.18000 +1.59	48.45	46.73	46.76	110,000
16 Oct 12	46.59000 +1.14	47.00	45.45	45.45	66,900
15 Oct 12	45.45000 +2.22	45.77	43.17	43.17	47,400
12 Oct 12	43.23000 -0.23	43.50	42.97	43.36	45,200
11 Oct 12	43.46000 -0.18	43.89	43.29	43.87	24,500
10 Oct 12	43.64000 +0.27	44.40	43.41	43.52	29,500
09 Oct 12	43.37000 -0.28	43.84	42.55	43.43	435,000
08 Oct 12	43.65000 +1.09	44.44	42.23	42.43	110,400
05 Oct 12	42.56000 +0.32	43.10	42.32	42.32	121,900
04 Oct 12	42.24000 +0.36	44.01	41.81	41.91	94,700
03 Oct 12	41.88000 -1.46	43.00	41.77	42.72	142,800
02 Oct 12	43.34000 -0.39	43.90	43.27	43.82	43,800
01 Oct 12	43.73000 +0.43	44.08	43.54	43.55	16,400
28 Sep 12	43.30000 +0.96	43.62	41.54	42.22	210,800
27 Sep 12	42.34000 +0.25	42.79	41.81	42.44	32,400
26 Sep 12	42.09000 +1.06	42.49	41.00	41.32	110,600
25 Sep 12	41.03000 +0.49	41.45	40.55	40.85	62,100
24 Sep 12	40.54000 +0.84	40.65	39.48	39.48	154,700
21 Sep 12	39.70000 -1.15	41.09	39.47	41.09	467,900
20 Sep 12	40.85000 -1.32	42.49	40.81	41.99	67,800
19 Sep 12	42.17000 +2.16	42.32	40.50	40.51	92,700
18 Sep 12	40.01000 -1.28	41.13	40.01	41.04	71,900
17 Sep 12	41.29000 +0.15	41.33	40.80	41.09	28,700
14 Sep 12	41.14000 +0.43	41.34	40.48	40.48	30,900
13 Sep 12	40.71000 +0.65	40.80	39.93	39.96	38,900
12 Sep 12	40.06000 -0.33	40.46	39.50	40.45	293,900
11 Sep 12	40.39000 -0.70	41.35	40.26	41.08	61,400
10 Sep 12	41.09000 -0.44	41.56	40.45	41.56	37,300
07 Sep 12	41.53000 +1.36	41.65	40.26	40.31	33,900
06 Sep 12	40.17000 -0.19	41.09	40.06	40.43	34,100
05 Sep 12	40.36000 -0.23	40.72	39.95	40.40	29,200
04 Sep 12	40.59000 +0.52	40.85	39.70	40.02	32,100
31 Aug 12	40.07000 +0.99	40.47	38.94	38.94	63,500
30 Aug 12	39.08000 -0.17	39.45	39.02	39.25	28,200
29 Aug 12	39.25000 -0.28	39.45	39.11	39.37	24,000
28 Aug 12	39.53000 +0.07	39.65	39.31	39.31	29,200
27 Aug 12	39.46000 -0.36	39.95	39.45	39.73	6,900
24 Aug 12	39.82000 -0.17	39.97	39.30	39.90	15,600
23 Aug 12	39.99000 +0.28	40.12	39.46	39.71	44,400
22 Aug 12	39.71000 +0.12	39.85	39.13	39.34	14,800
21 Aug 12	39.59000 +0.24	39.97	39.25	39.63	35,900
20 Aug 12	39.35000 +0.47	39.50	38.23	38.78	26,000
17 Aug 12	38.88000 +0.34	39.36	38.06	38.44	35,000
16 Aug 12	38.54000 -0.92	41.91	37.75	39.42	58,000
15 Aug 12	39.46000 +0.43	39.46	38.47	38.79	7,400
14 Aug 12	39.03000 +0.44	39.49	38.65	38.65	12,500
13 Aug 12	38.59000 -1.00	39.34	38.45	39.34	15,600
10 Aug 12	39.59000 +0.19	39.63	38.93	39.19	14,800
09 Aug 12	39.40000 +0.18	39.57	38.97	38.97	7,400
08 Aug 12	39.22000 -0.03	39.42	38.72	39.25	34,700
07 Aug 12	39.25000 -0.13	39.79	39.10	39.39	24,700
06 Aug 12	39.38000 -0.26	39.78	39.36	39.68	21,300
03 Aug 12	39.64000 +0.88	39.69	39.06	39.06	20,700
02 Aug 12	38.76000 -0.12	38.85	38.44	38.58	12,000
01 Aug 12	38.88000 -0.48	39.49	38.86	39.49	14,500
31 Jul 12	39.36000 -0.07	39.71	39.02	39.63	41,000
30 Jul 12	39.43000 -0.17	40.33	39.39	39.39	22,000
27 Jul 12	39.60000 +0.92	40.09	38.93	38.93	53,200
26 Jul 12	38.68000 +0.71	38.85	38.29	38.29	14,200
25 Jul 12	37.97000 +0.21	38.03	37.82	37.86	15,200
24 Jul 12	37.76000 -0.50	38.24	37.58	38.24	38,200
23 Jul 12	38.26000 -1.34	39.04	38.19	38.98	40,300
20 Jul 12	39.60000 +0.41	39.85	38.77	38.77	45,000
19 Jul 12	39.19000 -0.24	39.51	38.98	39.36	44,100
18 Jul 12	39.43000 +0.03	40.22	38.81	39.23	33,000
17 Jul 12	39.40000 +0.09	40.08	38.95	39.33	20,200
16 Jul 12	39.31000 +0.32	39.37	38.10	38.80	17,100
13 Jul 12	38.99000 +0.79	39.02	38.16	38.16	11,900
12 Jul 12	38.20000 -0.84	38.75	37.53	38.69	46,200
11 Jul 12	39.04000 +0.42	39.28	38.51	38.63	28,100
10 Jul 12	38.62000 -0.29	39.37	38.47	38.84	13,300
09 Jul 12	38.91000 +0.02	39.01	38.53	38.83	10,800
06 Jul 12	38.89000 -0.27	39.12	38.46	38.85	17,100
05 Jul 12	39.16000 -0.48	39.56	38.83	39.33	20,300
03 Jul 12	39.64000 +1.00	39.74	34.87	38.58	17,100
02 Jul 12	38.64000 -0.82	39.10	38.15	38.94	24,400
29 Jun 12	39.46000 +0.77	39.72	38.28	39.08	49,300
28 Jun 12	38.69000 +0.29	38.89	38.20	38.40	47,600
27 Jun 12	38.40000 +1.54	38.76	36.91	37.11	38,300
26 Jun 12	36.86000 +0.59	37.57	36.27	36.27	40,100
25 Jun 12	36.27000 -0.46	36.43	36.15	36.17	31,300
22 Jun 12	36.73000 +0.72	36.75	36.08	36.12	51,100
21 Jun 12	36.01000 -0.61	36.91	36.00	36.87	31,900
20 Jun 12	36.62000 +0.09	36.86	36.25	36.43	27,700
19 Jun 12	36.53000 +0.74	36.73	35.51	35.86	28,000
18 Jun 12	35.79000 +1.37	35.84	34.16	34.50	79,600
15 Jun 12	34.42000 -0.34	35.23	34.15	34.69	61,400
14 Jun 12	34.76000 -0.48	37.01	34.46	35.22	49,700
13 Jun 12	35.24000 -0.21	35.72	35.10	35.53	31,500
12 Jun 12	35.45000 +0.25	35.69	35.03	35.08	24,100
11 Jun 12	35.20000 -0.93	36.53	35.00	36.53	26,700
08 Jun 12	36.13000 +0.40	36.28	35.78	35.84	36,700
07 Jun 12	35.73000 -0.14	36.53	35.73	36.07	29,400
06 Jun 12	35.87000 +0.34	35.96	35.56	35.68	26,900
05 Jun 12	35.53000 +0.06	35.68	35.20	35.35	28,400
04 Jun 12	35.47000 +0.17	35.71	35.20	35.24	67,600
01 Jun 12	35.30000 -0.26	35.37	34.62	35.11	77,700
31 May 12	35.56000 -0.17	36.00	34.13	34.64	92,400
30 May 12	35.73000 -0.43	36.09	35.51	35.77	48,500
29 May 12	36.16000 +0.83	36.18	35.53	35.53	57,600
25 May 12	35.33000 +0.16	35.99	34.70	35.36	376,300
24 May 12	35.17000 +0.33	35.30	34.81	35.06	55,500
23 May 12	34.84000 -0.32	35.15	34.35	34.93	42,000
22 May 12	35.16000 +0.01	35.33	34.92	35.08	25,400
21 May 12	35.15000 +0.50	35.26	34.73	34.85	29,700
18 May 12	34.65000 -0.05	34.85	34.60	34.85	40,300
17 May 12	34.70000 -0.26	34.95	34.67	34.93	36,900
16 May 12	34.96000 -1.09	36.03	34.16	36.03	162,300
15 May 12	36.05000 -0.76	36.65	35.92	36.59	33,000
14 May 12	36.81000 +0.12	37.14	36.45	36.49	24,600
11 May 12	36.69000 -0.26	37.36	36.64	36.75	29,000
10 May 12	36.95000 +0.26	37.36	36.83	36.84	17,000
09 May 12	36.69000 -1.03	37.33	36.59	37.20	44,000
08 May 12	37.72000 +0.16	38.28	37.34	37.54	66,200
07 May 12	37.56000 -0.27	38.39	37.52	37.68	73,000
04 May 12	37.83000 -0.33	38.14	37.30	38.03	68,600
03 May 12	38.16000 -0.46	38.75	38.04	38.54	61,000
02 May 12	38.62000 -0.46	39.04	38.36	38.83	73,000
01 May 12	39.08000 +0.37	39.30	38.72	38.72	20,600
30 Apr 12	38.71000 -1.20	39.77	35.68	35.68	62,000
27 Apr 12	39.91000 +0.79	40.41	38.89	39.11	129,300
26 Apr 12	39.12000 +0.17	39.22	38.84	39.02	20,200
25 Apr 12	38.95000 +0.49	39.23	38.58	38.78	29,300
24 Apr 12	38.46000 +0.23	38.63	37.87	38.29	48,800
23 Apr 12	38.23000 +0.01	38.35	37.24	37.89	68,300
20 Apr 12	38.22000 +0.05	38.84	38.10	38.51	53,400
19 Apr 12	38.17000 -0.25	39.04	38.13	38.27	50,800
18 Apr 12	38.42000 -0.06	38.57	38.23	38.44	29,900
17 Apr 12	38.48000 +1.07	38.85	37.39	37.62	39,600
16 Apr 12	37.41000 +0.41	37.85	37.23	37.59	28,700
13 Apr 12	37.00000 -0.66	37.63	36.84	37.46	47,100
12 Apr 12	37.66000 +0.57	37.73	36.93	36.93	26,000
11 Apr 12	37.09000 +0.29	37.27	36.59	36.88	21,600
10 Apr 12	36.80000 -0.55	37.63	36.60	37.15	45,700
09 Apr 12	37.35000 -0.15	37.52	37.25	37.35	38,000
05 Apr 12	37.50000 -0.16	37.69	37.38	37.38	34,700
04 Apr 12	37.66000 -0.19	37.75	37.53	37.54	42,800
03 Apr 12	37.85000 +0.64	37.94	37.25	37.25	52,600
02 Apr 12	37.21000 +0.83	37.40	36.13	36.45	120,000
30 Mar 12	36.38000 -1.51	38.06	36.35	38.06	308,500
29 Mar 12	37.89000 -1.37	39.24	37.02	39.24	139,600
28 Mar 12	39.26000 -0.27	39.42	38.78	39.42	16,100
27 Mar 12	39.53000 -0.03	40.00	39.23	39.45	39,400
26 Mar 12	39.56000 +0.73	39.63	38.28	38.89	50,600
23 Mar 12	38.83000 +0.29	38.89	37.72	38.58	36,800
22 Mar 12	38.54000 +0.21	38.60	38.31	38.31	29,600
21 Mar 12	38.33000 -0.40	38.65	38.19	38.65	27,400
20 Mar 12	38.73000 +0.00	39.11	38.43	38.66	38,800
19 Mar 12	38.73000 +0.02	38.95	38.60	38.68	20,200
16 Mar 12	38.71000 -0.47	39.19	38.48	39.19	29,100
15 Mar 12	39.18000 +0.64	39.48	38.45	38.54	40,800
14 Mar 12	38.54000 +0.26	38.83	38.13	38.13	28,700
13 Mar 12	38.28000 +0.47	38.31	37.55	37.89	20,100
12 Mar 12	37.81000 -0.32	38.04	37.68	38.03	11,400
09 Mar 12	38.13000 +0.43	38.26	37.75	37.75	32,700
08 Mar 12	37.70000 +0.51	38.08	37.31	37.41	38,900
07 Mar 12	37.19000 +0.33	37.38	36.77	36.95	34,000
06 Mar 12	36.86000 -0.89	37.42	36.77	37.42	47,200
05 Mar 12	37.75000 -0.09	37.94	37.52	37.88	30,400
02 Mar 12	37.84000 -0.12	38.48	37.74	37.93	59,100
01 Mar 12	37.96000 +0.58	38.18	37.41	37.48	54,000
29 Feb 12	37.38000 -0.23	38.05	37.15	37.75	29,900
28 Feb 12	37.61000 -0.70	38.17	37.46	38.00	19,400
27 Feb 12	38.31000 +0.30	38.41	37.75	37.75	13,300
24 Feb 12	38.01000 -0.12	38.23	37.72	38.08	13,600
23 Feb 12	38.13000 +0.24	38.17	37.38	37.85	61,500
22 Feb 12	37.89000 +0.43	38.03	37.34	37.34	29,200
21 Feb 12	37.46000 -0.14	38.04	37.43	37.47	21,400
17 Feb 12	37.60000 -0.24	38.18	37.51	37.89	34,000
16 Feb 12	37.84000 +0.04	37.94	37.52	37.70	5,900
15 Feb 12	37.80000 +0.29	38.10	37.40	37.51	14,200
14 Feb 12	37.51000 -0.16	37.63	37.11	37.61	46,300
13 Feb 12	37.67000 -0.26	38.14	37.51	38.14	47,100
10 Feb 12	37.93000 +0.02	38.40	37.18	37.49	56,700
09 Feb 12	37.91000 +0.32	38.05	37.05	37.75	31,100
08 Feb 12	37.59000 -0.40	38.12	37.53	38.11	36,700
07 Feb 12	37.99000 +0.12	38.47	37.78	38.23	43,500
06 Feb 12	37.87000 -0.53	38.25	37.04	38.25	36,900
03 Feb 12	38.40000 +0.25	39.00	38.29	38.36	26,700
02 Feb 12	38.15000 +0.08	38.71	37.96	38.03	52,800
01 Feb 12	38.07000 +0.60	38.35	37.51	37.62	37,800
31 Jan 12	37.47000 +0.36	37.87	36.60	37.09	50,100
30 Jan 12	37.11000 -0.22	37.22	36.80	37.17	20,300
27 Jan 12	37.33000 -0.24	37.65	37.10	37.39	20,200
26 Jan 12	37.57000 +0.62	37.61	37.10	37.10	32,700
25 Jan 12	36.95000 +0.53	36.98	35.33	36.31	370,400
24 Jan 12	36.42000 -0.29	36.95	36.34	36.61	16,400
23 Jan 12	36.71000 +0.06	36.87	36.61	36.61	13,300
20 Jan 12	36.65000 +0.23	36.72	36.00	36.17	28,300
19 Jan 12	36.42000 +0.21	36.47	35.76	36.11	34,700
18 Jan 12	36.21000 +0.89	36.36	35.18	35.18	65,200
17 Jan 12	35.32000 +0.81	35.47	34.69	34.72	20,500
13 Jan 12	34.51000 -0.39	34.97	34.34	34.69	17,500
12 Jan 12	34.90000 +0.39	35.00	34.51	34.51	26,100
11 Jan 12	34.51000 -0.63	34.93	34.49	34.93	70,400
10 Jan 12	35.14000 +0.36	35.32	34.95	35.00	60,900
09 Jan 12	34.78000 +0.06	35.00	34.10	34.78	20,500
06 Jan 12	34.72000 +0.01	34.98	34.48	34.68	13,100
05 Jan 12	34.71000 +0.23	34.73	34.13	34.32	22,300
04 Jan 12	34.48000 +0.14	34.51	34.17	34.32	24,200
03 Jan 12	34.34000 +0.58	34.84	33.92	34.30	40,700
30 Dec 11	33.76000 -0.23	34.04	33.65	33.94	20,400
29 Dec 11	33.99000 +0.34	34.14	33.56	33.56	13,300
28 Dec 11	33.65000 -0.45	34.18	33.51	34.18	19,400
27 Dec 11	34.10000 -0.26	34.29	33.99	34.28	30,900
23 Dec 11	34.36000 +0.10	34.43	34.11	34.23	18,000
22 Dec 11	34.26000 +0.04	34.33	34.07	34.18	16,900
21 Dec 11	34.22000 +0.34	34.23	33.35	33.83	19,400
20 Dec 11	33.88000 +0.23	34.46	33.80	34.28	62,500
19 Dec 11	33.65000 -0.01	34.19	33.15	33.83	35,100
16 Dec 11	33.66000 -0.22	34.03	33.24	33.88	42,700
15 Dec 11	33.88000 +0.14	34.19	33.51	34.19	27,000
14 Dec 11	33.74000 -0.09	34.01	33.43	33.65	22,400
13 Dec 11	33.83000 -0.78	35.00	33.53	34.45	46,900
12 Dec 11	34.61000 -0.66	34.80	34.38	34.73	35,300
09 Dec 11	35.27000 +0.45	35.36	34.79	34.81	24,300
08 Dec 11	34.82000 -0.23	35.00	34.39	34.83	24,100
07 Dec 11	35.05000 -0.08	35.24	34.94	35.02	24,700
06 Dec 11	35.13000 +0.40	35.28	34.73	34.75	15,500
05 Dec 11	34.73000 +0.16	34.93	34.32	34.82	33,500
02 Dec 11	34.57000 +0.18	34.93	34.49	34.49	26,900
01 Dec 11	34.39000 -0.17	34.89	34.30	34.49	211,900
30 Nov 11	34.56000 +1.05	34.70	32.94	32.94	46,500
29 Nov 11	33.51000 +0.15	33.77	33.27	33.36	42,100
28 Nov 11	33.36000 +1.18	33.60	32.62	32.81	39,500
25 Nov 11	32.18000 -0.39	32.94	32.05	32.37	58,800
23 Nov 11	32.57000 -0.85	32.83	32.41	32.74	15,600
22 Nov 11	33.42000 +0.02	33.63	33.01	33.37	39,800
21 Nov 11	33.40000 -0.73	33.81	33.01	33.81	30,600
18 Nov 11	34.13000 +0.27	34.20	33.87	33.94	41,900
17 Nov 11	33.86000 -0.58	34.54	33.68	34.46	80,200
16 Nov 11	34.44000 -0.31	35.09	34.38	34.57	46,000
15 Nov 11	34.75000 +0.29	34.91	34.29	34.37	37,000
14 Nov 11	34.46000 -0.22	34.96	34.40	34.69	412,800
11 Nov 11	34.68000 +0.36	36.00	34.34	34.49	209,200
10 Nov 11	34.32000 +0.10	34.78	34.20	34.51	76,800
09 Nov 11	34.22000 -0.81	34.82	33.75	34.11	43,300
08 Nov 11	35.03000 +0.17	35.15	34.47	34.91	68,300
07 Nov 11	34.86000 +0.18	34.92	34.46	34.59	41,800
04 Nov 11	34.68000 -0.29	34.99	34.63	34.82	77,600
03 Nov 11	34.97000 +0.69	35.13	34.45	34.59	131,000
02 Nov 11	34.28000 +0.23	34.89	34.02	34.50	49,500
01 Nov 11	34.05000 -0.61	34.50	33.68	33.86	48,400
31 Oct 11	34.66000 -1.00	35.60	34.65	35.25	53,500
28 Oct 11	35.66000 +0.08	35.78	35.41	35.50	141,200
27 Oct 11	35.58000 +0.69	35.75	35.30	35.48	394,600
26 Oct 11	34.89000 +0.16	35.15	34.42	35.15	54,100
25 Oct 11	34.73000 -0.27	34.98	34.62	34.84	106,500
24 Oct 11	35.00000 +0.70	35.03	34.21	34.34	95,200
21 Oct 11	34.30000 +0.00	34.71	34.18	34.71	71,300
20 Oct 11	34.30000 -0.43	34.72	33.80	34.72	26,800
19 Oct 11	34.73000 -0.25	35.30	34.49	34.91	35,400
18 Oct 11	34.98000 +0.29	35.17	34.53	34.53	56,400
17 Oct 11	34.69000 -0.74	35.73	34.50	35.26	45,600
14 Oct 11	35.43000 +0.55	35.57	34.95	35.39	137,300
13 Oct 11	34.88000 +0.07	35.21	34.42	34.62	56,400
12 Oct 11	34.81000 +0.59	35.24	34.44	34.52	30,100
11 Oct 11	34.22000 -0.27	34.81	33.85	34.28	26,200
10 Oct 11	34.49000 +1.02	34.66	33.68	33.91	46,600
07 Oct 11	33.47000 -0.32	34.74	33.25	33.99	33,200
06 Oct 11	33.79000 +1.15	33.89	32.52	32.63	50,000
05 Oct 11	32.64000 +0.28	32.92	32.07	32.53	82,200
04 Oct 11	32.36000 -0.12	32.40	31.53	32.30	173,200
03 Oct 11	32.48000 -0.73	33.36	31.71	32.96	161,500
30 Sep 11	33.21000 -0.92	33.95	33.19	33.67	69,100
29 Sep 11	34.13000 -0.24	34.95	33.96	34.84	34,600
28 Sep 11	34.37000 -0.29	34.99	34.18	34.72	40,800
27 Sep 11	34.66000 -0.09	35.74	34.46	35.19	413,300
26 Sep 11	34.75000 +0.22	34.88	34.14	34.72	39,700
23 Sep 11	34.53000 +0.73	34.57	33.57	33.69	35,600
22 Sep 11	33.80000 -1.20	34.53	33.46	34.53	81,600
21 Sep 11	35.00000 -0.66	35.87	34.89	35.62	62,600
20 Sep 11	35.66000 -0.87	36.60	35.38	36.60	44,700
19 Sep 11	36.53000 -0.60	37.06	36.05	36.45	18,500
16 Sep 11	37.13000 +0.14	37.67	36.97	37.10	32,400
15 Sep 11	36.99000 +0.46	38.35	36.79	36.89	34,700
14 Sep 11	36.53000 -0.22	36.91	36.23	36.79	40,400
13 Sep 11	36.75000 +0.06	37.07	36.18	36.62	32,900
12 Sep 11	36.69000 -0.28	36.81	36.15	36.49	46,100
09 Sep 11	36.97000 -0.71	37.53	36.63	37.19	27,500
08 Sep 11	37.68000 -0.31	37.97	37.36	37.36	30,600
07 Sep 11	37.99000 +0.72	37.99	37.41	37.70	28,000
06 Sep 11	37.27000 -0.69	37.61	36.75	37.52	70,200
02 Sep 11	37.96000 -0.68	39.11	37.82	38.22	68,500
01 Sep 11	38.64000 +0.35	39.32	38.06	38.23	63,200
31 Aug 11	38.29000 -0.38	39.09	38.05	38.92	206,900
30 Aug 11	38.67000 +0.05	38.95	38.16	38.33	42,500
29 Aug 11	38.62000 +1.42	38.63	37.08	37.68	34,100
26 Aug 11	37.20000 -0.64	37.81	36.76	37.71	55,500
25 Aug 11	37.84000 -0.44	38.65	37.59	38.28	37,900
24 Aug 11	38.28000 +1.14	38.42	37.04	37.04	42,800
23 Aug 11	37.14000 +0.17	37.24	36.83	37.15	129,900
22 Aug 11	36.97000 -0.48	38.77	36.50	38.58	113,700
19 Aug 11	37.45000 -1.04	38.48	37.10	38.03	94,200
18 Aug 11	38.49000 -1.19	39.19	37.66	39.19	81,200
17 Aug 11	39.68000 +0.80	39.68	38.49	39.02	51,000
16 Aug 11	38.88000 -0.40	39.15	38.46	38.89	173,600
15 Aug 11	39.28000 +0.74	39.37	38.92	38.96	61,200
12 Aug 11	38.54000 +0.59	39.14	38.13	38.33	171,600
11 Aug 11	37.95000 +0.66	38.33	36.57	37.44	253,700
10 Aug 11	37.29000 -1.43	39.41	37.22	38.26	84,700
09 Aug 11	38.72000 +1.55	38.79	36.80	37.39	152,200
08 Aug 11	37.17000 -2.26	38.97	35.88	38.97	228,500
05 Aug 11	39.43000 +0.53	39.88	38.19	39.19	123,900
04 Aug 11	38.90000 -1.47	40.05	38.90	39.93	121,900
03 Aug 11	40.37000 +0.02	40.44	38.28	40.26	104,200
02 Aug 11	40.35000 -0.59	40.92	38.96	40.61	59,300
01 Aug 11	40.94000 +0.00	41.10	40.40	41.10	71,500
29 Jul 11	40.94000 +0.29	41.11	40.17	40.25	51,800
28 Jul 11	40.65000 -0.06	41.34	40.50	40.71	62,600
27 Jul 11	40.71000 -0.37	40.98	40.18	40.18	76,900
26 Jul 11	41.08000 +0.29	41.23	40.17	40.73	84,700
25 Jul 11	40.79000 -0.07	41.31	40.29	40.51	66,900
22 Jul 11	40.86000 +0.28	41.00	40.25	40.44	55,900
21 Jul 11	40.58000 +0.63	40.64	39.50	39.96	57,000
20 Jul 11	39.95000 -0.25	40.16	39.44	40.03	66,200
19 Jul 11	40.20000 +0.10	40.38	39.90	40.34	88,300
18 Jul 11	40.10000 -0.30	40.47	39.90	40.25	123,500
15 Jul 11	40.40000 +0.35	40.44	39.89	40.07	92,600
14 Jul 11	40.05000 -0.09	40.31	39.91	40.31	176,300
13 Jul 11	40.14000 +0.17	40.35	39.72	40.00	337,900
12 Jul 11	39.97000 -0.25	40.26	39.62	40.16	243,300
11 Jul 11	40.22000 -0.18	40.27	39.82	40.04	54,700
08 Jul 11	40.40000 -0.38	40.80	40.07	40.52	187,100
07 Jul 11	40.78000 +0.10	41.03	40.68	40.95	460,800
06 Jul 11	40.68000 -0.29	41.19	40.58	41.02	128,400
05 Jul 11	40.97000 +0.04	41.26	40.80	40.84	148,400
01 Jul 11	40.93000 -0.03	41.25	40.56	40.90	127,600
30 Jun 11	40.96000 +0.09	41.18	40.79	40.89	142,100
29 Jun 11	40.87000 +0.24	41.11	40.37	40.77	43,800
28 Jun 11	40.63000 -0.06	41.00	40.53	41.00	120,900
27 Jun 11	40.69000 -0.01	40.86	40.52	40.59	61,700
24 Jun 11	40.70000 +0.01	40.86	40.50	40.68	58,900
23 Jun 11	40.69000 -0.54	41.20	40.57	40.75	113,700
22 Jun 11	41.23000 -0.15	41.60	41.13	41.13	89,400
21 Jun 11	41.38000 +0.26	41.51	41.13	41.30	118,800
20 Jun 11	41.12000 +0.24	41.14	40.63	40.83	137,700
17 Jun 11	40.88000 +0.48	41.17	40.32	40.55	197,900
16 Jun 11	40.40000 -0.35	40.62	40.23	40.60	74,900
15 Jun 11	40.75000 -0.88	41.34	40.38	41.34	91,300
14 Jun 11	41.63000 +1.72	41.90	40.49	40.70	146,500
13 Jun 11	39.91000 +0.48	40.13	39.52	39.52	34,400
10 Jun 11	39.43000 -0.76	40.30	39.20	40.28	38,600
09 Jun 11	40.19000 -0.29	40.89	39.77	40.73	65,900
08 Jun 11	40.48000 -0.45	41.27	40.38	40.86	42,800
07 Jun 11	40.93000 +0.37	41.45	40.77	40.80	169,200
06 Jun 11	40.56000 -0.16	41.07	40.16	40.65	126,900
03 Jun 11	40.72000 +0.13	40.92	39.87	40.44	79,900
02 Jun 11	40.59000 -0.05	40.96	40.32	40.63	38,200
01 Jun 11	40.64000 -0.19	40.92	39.29	40.92	86,000
31 May 11	40.83000 +0.17	40.95	40.70	40.85	93,900
27 May 11	40.66000 +0.38	40.87	40.24	40.24	32,900
26 May 11	40.28000 -0.14	40.67	40.01	40.01	56,100
25 May 11	40.42000 -0.47	40.49	39.63	39.99	90,000
24 May 11	40.89000 -0.08	41.16	40.77	41.12	148,000
23 May 11	40.97000 -0.02	41.57	38.94	40.79	118,200
20 May 11	40.99000 -0.71	41.65	40.23	41.65	147,100
19 May 11	41.70000 +0.86	41.74	41.00	41.10	92,100
18 May 11	40.84000 -0.20	41.55	40.72	41.15	52,900
17 May 11	41.04000 -0.31	41.35	40.33	41.30	51,700
16 May 11	41.35000 -0.12	41.82	41.16	41.16	74,400
13 May 11	41.47000 -0.30	42.50	39.93	41.79	122,000
12 May 11	41.77000 +0.44	41.80	39.47	41.19	22,000
11 May 11	41.33000 -0.62	42.02	39.52	41.79	35,000
10 May 11	41.95000 +0.44	42.06	41.51	41.65	80,400
09 May 11	41.51000 -0.32	41.92	41.32	41.83	55,000
06 May 11	41.83000 +0.19	42.44	41.68	41.96	43,400
05 May 11	41.64000 +0.14	41.93	40.02	41.34	113,800
04 May 11	41.50000 +0.13	41.56	41.25	41.34	23,000
03 May 11	41.37000 -0.23	41.78	40.87	41.60	110,000
02 May 11	41.60000 -0.11	42.00	41.21	41.60	56,000
29 Apr 11	41.71000 +0.42	41.84	41.23	41.29	48,000
28 Apr 11	41.29000 -0.30	41.58	41.08	41.52	29,400
27 Apr 11	41.59000 +0.50	41.69	41.00	41.04	78,100
26 Apr 11	41.09000 +0.41	41.56	40.21	40.67	102,300
25 Apr 11	40.68000 -0.60	41.25	40.57	41.20	48,800
21 Apr 11	41.28000 +0.10	42.60	41.20	41.27	35,500
20 Apr 11	41.18000 +0.98	41.31	40.38	40.68	35,900
19 Apr 11	40.20000 +0.06	40.43	39.98	39.98	21,800
18 Apr 11	40.14000 -0.53	40.48	39.50	40.48	33,900
15 Apr 11	40.67000 +0.34	40.90	40.11	40.27	52,800
14 Apr 11	40.33000 +0.06	40.49	39.78	40.15	72,500
13 Apr 11	40.27000 +0.37	40.37	39.90	39.99	66,100
12 Apr 11	39.90000 -0.22	40.83	39.39	39.93	114,600
11 Apr 11	40.12000 -1.28	41.36	39.88	41.22	140,900
08 Apr 11	41.40000 +0.54	42.06	40.81	41.10	78,100
07 Apr 11	40.86000 -1.25	42.07	40.64	42.07	99,500
06 Apr 11	42.11000 +0.49	42.20	41.59	41.80	75,400
05 Apr 11	41.62000 -0.62	42.29	41.51	42.18	67,400
04 Apr 11	42.24000 -0.48	42.73	42.08	42.71	43,300
01 Apr 11	42.72000 +0.23	43.55	42.54	42.54	74,800
31 Mar 11	42.49000 +0.65	42.65	41.71	41.71	61,800
30 Mar 11	41.84000 +0.28	42.10	41.12	41.54	118,000
29 Mar 11	41.56000 +0.43	41.90	40.25	40.95	71,200
28 Mar 11	41.13000 +0.16	41.20	40.51	40.94	61,700
25 Mar 11	40.97000 -0.18	41.35	40.52	41.15	71,800
24 Mar 11	41.15000 +0.57	41.15	40.30	40.64	80,400
23 Mar 11	40.58000 +0.17	40.74	40.25	40.43	61,400
22 Mar 11	40.41000 -0.09	40.75	39.94	40.50	158,800
21 Mar 11	40.50000 +0.65	40.73	39.28	39.81	65,000
18 Mar 11	39.85000 +0.19	39.99	39.00	39.89	198,600
17 Mar 11	39.66000 -0.11	40.49	39.59	40.17	171,200
16 Mar 11	39.77000 -0.84	40.49	39.45	40.49	112,900
15 Mar 11	40.61000 -0.33	40.83	40.08	40.12	121,200
14 Mar 11	40.94000 -0.05	41.16	40.17	40.67	155,400
11 Mar 11	40.99000 +0.44	41.08	39.92	40.27	220,800
10 Mar 11	40.55000 -0.37	41.05	40.01	40.16	137,500
09 Mar 11	40.92000 -0.34	41.26	40.81	41.15	98,900
08 Mar 11	41.26000 +0.56	41.45	40.49	40.70	112,500
07 Mar 11	40.70000 +0.83	40.97	39.80	40.00	111,900
04 Mar 11	39.87000 +0.37	39.93	38.96	39.15	69,000
03 Mar 11	39.50000 +1.51	39.55	38.06	38.32	201,300
02 Mar 11	37.99000 -1.02	39.33	37.75	38.83	288,700
01 Mar 11	39.01000 +0.97	39.01	37.98	38.13	151,900
28 Feb 11	38.04000 +0.90	38.19	37.08	37.08	129,100
25 Feb 11	37.14000 +0.22	37.50	36.60	37.06	83,700
24 Feb 11	36.92000 -0.27	37.94	36.54	37.01	176,300
23 Feb 11	37.19000 -0.20	37.51	36.26	37.51	107,000
22 Feb 11	37.39000 -0.67	38.00	36.80	38.00	221,500
18 Feb 11	38.06000 -0.11	38.36	37.98	38.18	123,600
17 Feb 11	38.17000 -0.19	38.47	37.93	38.20	145,600
16 Feb 11	38.36000 -0.09	38.67	38.22	38.52	101,100
15 Feb 11	38.45000 +0.19	38.55	37.62	38.01	176,600
14 Feb 11	38.26000 -0.03	38.51	38.09	38.14	142,900
11 Feb 11	38.29000 -0.30	38.70	37.93	38.35	244,300
10 Feb 11	38.59000 -1.26	39.45	38.34	39.45	435,700
09 Feb 11	39.85000 -0.33	40.86	39.85	40.58	122,300
08 Feb 11	40.18000 +0.01	40.22	38.84	40.06	104,600
07 Feb 11	40.17000 +0.38	40.18	39.60	39.73	40,200
04 Feb 11	39.79000 -0.54	40.42	39.70	40.28	37,700
03 Feb 11	40.33000 -0.26	40.81	40.23	40.56	42,500
02 Feb 11	40.59000 +1.26	40.82	39.01	39.16	91,900
01 Feb 11	39.33000 +0.18	39.51	38.75	39.51	69,900
31 Jan 11	39.15000 +0.34	39.39	38.48	39.20	107,700
28 Jan 11	38.81000 -0.82	39.92	37.56	39.75	171,900
27 Jan 11	39.63000 -0.35	40.09	39.50	39.83	74,000
26 Jan 11	39.98000 +0.13	40.33	39.58	39.76	181,000
25 Jan 11	39.85000 -0.45	40.15	39.40	39.87	333,100
24 Jan 11	40.30000 +0.66	40.35	39.39	39.40	74,700
21 Jan 11	39.64000 -1.04	41.05	39.53	40.85	75,700
20 Jan 11	40.68000 +0.26	40.76	39.89	40.25	65,600
19 Jan 11	40.42000 +0.17	40.73	40.27	40.32	36,000
18 Jan 11	40.25000 +0.07	40.63	39.72	40.10	77,200
14 Jan 11	40.18000 -0.08	40.71	39.80	40.02	60,300
13 Jan 11	40.26000 +0.02	40.26	39.65	40.20	102,500
12 Jan 11	40.24000 -1.52	41.89	40.22	41.89	103,400
11 Jan 11	41.76000 +1.19	41.89	40.26	40.30	91,700
10 Jan 11	40.57000 -0.97	41.35	40.44	41.34	85,000
07 Jan 11	41.54000 +0.03	41.67	40.62	41.43	78,100
06 Jan 11	41.51000 -0.48	42.20	41.20	42.15	56,200
05 Jan 11	41.99000 +0.65	42.20	40.72	41.27	208,200
04 Jan 11	41.34000 +0.26	41.43	40.99	41.03	41,600
03 Jan 11	41.08000 +0.47	41.22	40.72	40.72	64,100
31 Dec 10	40.61000 -0.04	40.99	40.60	40.75	59,800
30 Dec 10	40.65000 -0.64	41.35	40.45	41.35	74,300
29 Dec 10	41.29000 +0.70	41.29	40.77	40.77	76,700
28 Dec 10	40.59000 -0.31	41.01	40.34	40.91	43,900
27 Dec 10	40.90000 +0.67	40.97	40.04	40.14	47,400
23 Dec 10	40.23000 -0.05	40.50	39.89	40.19	42,900
22 Dec 10	40.28000 +0.62	40.44	39.65	39.75	38,500
21 Dec 10	39.66000 +0.00	39.95	39.65	39.79	50,900
20 Dec 10	39.66000 +0.12	39.74	39.20	39.48	40,100
17 Dec 10	39.54000 +0.12	39.67	38.97	39.45	74,100
16 Dec 10	39.42000 +0.85	39.42	38.21	38.43	41,600
15 Dec 10	38.57000 -0.28	38.81	38.31	38.57	43,100
14 Dec 10	38.85000 -0.72	39.74	38.50	39.73	113,300
13 Dec 10	39.57000 +0.40	39.71	39.19	39.33	61,900
10 Dec 10	39.17000 +0.23	39.27	38.70	38.93	61,500
09 Dec 10	38.94000 -0.20	39.31	38.30	39.25	45,200
08 Dec 10	39.14000 +0.41	39.15	38.51	38.92	34,700
07 Dec 10	38.73000 +0.12	39.25	38.66	38.72	48,800
06 Dec 10	38.61000 +0.36	38.65	38.12	38.45	51,100
03 Dec 10	38.25000 -0.01	38.44	37.92	38.26	61,200
02 Dec 10	38.26000 -0.27	39.00	38.25	38.75	107,000
01 Dec 10	38.53000 +0.39	39.04	38.31	38.35	109,900
30 Nov 10	38.14000 +0.50	38.30	37.49	37.49	91,200
29 Nov 10	37.64000 +1.78	37.75	35.29	35.29	120,600
26 Nov 10	35.86000 -1.06	37.18	35.68	36.66	46,100
24 Nov 10	36.92000 +0.40	37.42	36.75	36.85	93,700
23 Nov 10	36.52000 -1.31	37.29	36.20	37.29	72,500
22 Nov 10	37.83000 +0.40	37.88	37.18	37.20	60,900
19 Nov 10	37.43000 +0.61	37.50	36.60	36.84	31,600
18 Nov 10	36.82000 +0.13	37.52	36.28	36.92	101,800
17 Nov 10	36.69000 +1.16	36.77	35.65	35.70	46,500
16 Nov 10	35.53000 -1.11	36.58	35.43	35.98	101,400
15 Nov 10	36.64000 -0.18	37.08	36.32	36.85	31,100
12 Nov 10	36.82000 -0.84	37.64	36.63	37.35	42,200
11 Nov 10	37.66000 +0.16	37.75	37.19	37.40	101,700
10 Nov 10	37.50000 +0.51	37.53	36.72	36.95	72,900
09 Nov 10	36.99000 -0.55	37.75	36.65	37.64	77,300
08 Nov 10	37.54000 +0.34	37.76	37.14	37.40	63,600
05 Nov 10	37.20000 +0.10	37.64	36.89	37.11	93,200
04 Nov 10	37.10000 -1.03	38.69	36.62	38.29	205,400
03 Nov 10	38.13000 +0.35	38.20	37.76	37.98	78,100
02 Nov 10	37.78000 -0.07	38.00	37.32	37.78	44,900
01 Nov 10	37.85000 +0.77	37.87	37.29	37.40	88,500
29 Oct 10	37.08000 +0.83	37.18	36.35	36.35	88,500
28 Oct 10	36.25000 +0.31	36.52	36.01	36.23	95,100
27 Oct 10	35.94000 +0.04	36.07	35.40	35.95	109,300
26 Oct 10	35.90000 -0.06	36.23	35.70	35.72	81,000
25 Oct 10	35.96000 -0.02	36.55	35.70	36.35	120,800
22 Oct 10	35.98000 -0.35	36.49	35.69	36.49	104,500
21 Oct 10	36.33000 +0.28	36.39	35.57	36.34	91,100
20 Oct 10	36.05000 +0.36	36.36	35.65	35.80	111,000
19 Oct 10	35.69000 -0.18	35.81	35.04	35.30	104,300
18 Oct 10	35.87000 +0.40	35.92	35.01	35.43	70,500
15 Oct 10	35.47000 -0.41	36.16	34.90	36.16	139,200
14 Oct 10	35.88000 -0.54	36.25	35.55	36.11	117,900
13 Oct 10	36.42000 +1.24	36.44	35.25	35.25	134,700
12 Oct 10	35.18000 +0.13	35.32	34.77	34.83	328,100
11 Oct 10	35.05000 -0.26	35.48	34.76	35.48	165,700
08 Oct 10	35.31000 +0.56	35.32	34.65	34.74	197,600
07 Oct 10	34.75000 -0.22	35.09	34.47	34.99	173,300
06 Oct 10	34.97000 -0.37	35.47	34.85	35.30	92,000
05 Oct 10	35.34000 +0.84	35.36	34.60	34.67	151,100
04 Oct 10	34.50000 -0.25	34.78	34.38	34.78	188,400
01 Oct 10	34.75000 +0.31	34.93	34.51	34.66	146,100
30 Sep 10	34.44000 +0.30	34.70	34.19	34.38	140,100
29 Sep 10	34.14000 +0.18	34.38	33.81	34.23	248,900
28 Sep 10	33.96000 +0.81	34.00	33.02	33.35	252,000
27 Sep 10	33.15000 -0.59	33.84	33.05	33.79	182,700
24 Sep 10	33.74000 +0.38	33.84	33.46	33.52	224,700
23 Sep 10	33.36000 -0.04	33.51	32.93	33.01	108,100
22 Sep 10	33.40000 +0.19	33.43	33.01	33.25	146,200
21 Sep 10	33.21000 +0.63	33.35	32.71	32.71	141,100
20 Sep 10	32.58000 +0.57	32.59	32.04	32.25	67,900
17 Sep 10	32.01000 -0.23	32.84	31.55	32.49	56,900
16 Sep 10	32.24000 +0.22	32.28	31.91	32.04	54,200
15 Sep 10	32.02000 +0.69	32.32	31.30	31.39	103,100
14 Sep 10	31.33000 +0.33	31.56	30.82	31.02	154,000
13 Sep 10	31.00000 +0.70	31.09	30.46	30.62	409,200
10 Sep 10	30.30000 +0.16	30.39	29.90	30.23	460,800
09 Sep 10	30.14000 +0.30	30.30	29.78	30.30	169,700
08 Sep 10	29.84000 -0.13	30.30	29.78	30.15	275,100
07 Sep 10	29.97000 -0.19	30.13	29.69	30.10	210,600
03 Sep 10	30.16000 +0.67	30.41	29.92	29.92	246,200
02 Sep 10	29.49000 +0.31	29.50	29.05	29.08	163,600
01 Sep 10	29.18000 +0.79	29.43	28.41	28.60	294,000
31 Aug 10	28.39000 +0.21	28.51	27.55	27.90	575,300
30 Aug 10	28.18000 -0.91	29.06	28.08	29.06	193,400
27 Aug 10	29.09000 +0.37	29.35	28.79	29.35	165,400
26 Aug 10	28.72000 -0.33	29.25	28.70	28.83	254,100
25 Aug 10	29.05000 -0.17	29.22	28.77	29.18	163,200
24 Aug 10	29.22000 -0.96	29.74	28.99	29.72	847,500
23 Aug 10	30.18000 -0.60	30.98	30.11	30.98	100,700
20 Aug 10	30.78000 -0.34	30.97	30.48	30.97	205,800
19 Aug 10	31.12000 -0.28	31.39	30.99	31.39	559,700
18 Aug 10	31.40000 +0.17	31.51	31.07	31.10	204,200
17 Aug 10	31.23000 +0.20	31.32	30.84	31.32	284,800
16 Aug 10	31.03000 +0.26	31.03	29.82	30.45	115,500
13 Aug 10	30.77000 +0.54	30.80	30.29	30.29	102,200
12 Aug 10	30.23000 +0.49	30.31	29.18	29.28	353,800
11 Aug 10	29.74000 -0.61	30.07	29.16	29.65	138,700
10 Aug 10	30.35000 -1.09	31.32	29.92	31.00	230,600
09 Aug 10	31.44000 -0.12	31.79	31.40	31.59	121,900
06 Aug 10	31.56000 -0.45	31.79	31.21	31.72	231,600
05 Aug 10	32.01000 -0.24	32.23	31.86	31.92	365,800
04 Aug 10	32.25000 -0.76	33.17	32.16	33.05	113,900
03 Aug 10	33.01000 -0.24	33.50	32.78	33.18	489,700
02 Aug 10	33.25000 +0.76	33.49	32.62	32.97	320,100
30 Jul 10	32.49000 +0.19	32.69	32.19	32.34	372,000
29 Jul 10	32.30000 -0.28	32.97	31.93	32.97	114,500
28 Jul 10	32.58000 -0.40	33.05	32.26	33.05	80,300
27 Jul 10	32.98000 -0.02	33.32	32.75	33.32	183,900
26 Jul 10	33.00000 +0.45	33.16	32.34	32.37	243,600
23 Jul 10	32.55000 +0.89	32.63	31.62	31.66	63,100
22 Jul 10	31.66000 +0.18	31.90	31.39	31.90	719,200
21 Jul 10	31.48000 -0.32	32.10	31.20	32.10	178,800
20 Jul 10	31.80000 +0.01	32.03	31.41	31.60	117,300
19 Jul 10	31.79000 +0.39	31.92	31.10	31.28	180,200
16 Jul 10	31.40000 -0.26	31.48	31.17	31.44	142,000
15 Jul 10	31.66000 -0.02	31.73	31.32	31.71	70,100
14 Jul 10	31.68000 +0.14	31.76	31.39	31.54	93,200
13 Jul 10	31.54000 +0.29	31.76	31.14	31.52	224,100
12 Jul 10	31.25000 +0.10	31.38	30.94	31.15	86,200
09 Jul 10	31.15000 +0.25	31.15	30.86	30.90	26,500
08 Jul 10	30.90000 +0.73	30.97	30.36	30.36	63,800
07 Jul 10	30.17000 +1.26	30.28	28.76	28.76	405,300
06 Jul 10	28.91000 +0.21	29.53	28.63	29.49	205,100
02 Jul 10	28.70000 +0.10	28.81	28.18	28.54	62,400
01 Jul 10	28.60000 -0.45	29.44	28.17	29.34	153,800
30 Jun 10	29.05000 -0.30	29.76	28.84	29.56	122,600
29 Jun 10	29.35000 -1.20	30.25	29.09	30.25	109,700
28 Jun 10	30.55000 +0.01	30.76	30.50	30.74	115,100
25 Jun 10	30.54000 +0.29	30.96	29.97	30.15	209,300
24 Jun 10	30.25000 +0.08	30.60	29.84	30.30	234,500
23 Jun 10	30.17000 +0.33	30.43	29.64	30.27	204,000
22 Jun 10	29.84000 -1.03	31.00	29.70	30.93	268,600
21 Jun 10	30.87000 -0.83	32.18	30.76	32.16	165,300
18 Jun 10	31.70000 +0.25	32.01	31.52	31.79	136,800
17 Jun 10	31.45000 -0.44	31.94	31.12	31.87	78,200
16 Jun 10	31.89000 -1.29	33.07	31.79	32.94	122,800
15 Jun 10	33.18000 +0.11	33.72	32.59	33.72	125,200
14 Jun 10	33.07000 -0.75	34.17	31.76	32.81	258,800
11 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
10 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
09 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
08 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
07 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
04 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
03 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
02 Jun 10	33.82000 +0.00	33.82	33.82	33.82	0
01 Jun 10	33.82000 -0.18	34.32	33.75	33.76	254,200
28 May 10	34.00000 -0.76	35.03	33.99	34.56	112,600
27 May 10	34.76000 +1.58	34.78	33.66	34.22	228,600
26 May 10	33.18000 +0.76	34.22	32.65	32.65	272,900
25 May 10	32.42000 +0.23	32.65	30.94	31.07	197,400
24 May 10	32.19000 -0.90	32.83	32.09	32.83	129,200
21 May 10	33.09000 +0.59	33.20	31.94	32.18	105,500
20 May 10	32.50000 -1.20	33.29	32.03	32.03	218,000
19 May 10	33.70000 -0.30	34.03	33.19	33.19	231,900
18 May 10	34.00000 -0.43	35.07	33.95	35.07	177,800
17 May 10	34.43000 +0.43	34.50	33.31	33.90	214,700
14 May 10	34.00000 -0.64	34.23	33.47	34.23	165,100
13 May 10	34.64000 +0.47	34.78	33.92	33.96	115,400
12 May 10	34.17000 +0.65	34.35	33.55	33.66	135,700
11 May 10	33.52000 +0.16	33.61	32.90	33.04	163,000
10 May 10	33.36000 +2.23	33.46	32.29	32.64	123,200
07 May 10	31.13000 -0.10	31.83	30.27	31.39	177,000
06 May 10	31.23000 -1.57	32.94	30.33	32.62	154,200
05 May 10	32.80000 -1.42	34.01	32.65	33.42	147,300
04 May 10	34.22000 -1.18	35.33	33.77	34.52	152,700
03 May 10	35.40000 -0.01	35.53	35.05	35.38	66,600
30 Apr 10	35.41000 -0.49	36.11	34.95	35.92	113,000
29 Apr 10	35.90000 +0.87	36.35	35.34	35.34	244,900
28 Apr 10	35.03000 +0.13	35.42	33.79	35.42	301,800
27 Apr 10	34.90000 -1.79	36.74	34.88	36.65	112,800
26 Apr 10	36.69000 -0.03	37.25	36.59	36.91	147,500
23 Apr 10	36.72000 +0.15	36.84	36.45	36.56	130,700
22 Apr 10	36.57000 +0.26	36.71	35.67	35.90	136,400
21 Apr 10	36.31000 +0.80	36.32	35.49	35.49	180,100
20 Apr 10	35.51000 +0.56	35.58	35.05	35.29	98,600
19 Apr 10	34.95000 -0.63	35.53	34.54	35.36	143,800
16 Apr 10	35.58000 -1.00	36.86	35.39	36.33	144,700
15 Apr 10	36.58000 -0.19	36.87	36.40	36.87	113,700
14 Apr 10	36.77000 +0.97	36.77	36.08	36.08	253,400
13 Apr 10	35.80000 +0.11	35.95	35.58	35.93	330,200
12 Apr 10	35.69000 +0.01	35.88	35.66	35.74	98,900
09 Apr 10	35.68000 +0.06	36.00	35.45	35.85	98,000
08 Apr 10	35.62000 -0.32	36.16	35.54	35.86	113,100
07 Apr 10	35.94000 -0.52	36.55	35.63	36.55	231,000
06 Apr 10	36.46000 -0.76	37.37	36.39	37.27	118,000
05 Apr 10	37.22000 +0.06	37.71	36.97	37.07	132,000
01 Apr 10	37.16000 +0.14	37.49	37.03	37.38	39,300
31 Mar 10	37.02000 -0.23	37.48	37.01	37.29	125,600
30 Mar 10	37.25000 +0.49	37.44	36.77	36.92	157,400
29 Mar 10	36.76000 +0.16	36.89	36.46	36.58	126,000
26 Mar 10	36.60000 -0.22	37.18	36.39	36.76	126,600
25 Mar 10	36.82000 +0.37	37.10	36.37	36.69	187,100
24 Mar 10	36.45000 +0.01	36.70	36.10	36.11	60,400
23 Mar 10	36.44000 +0.06	36.58	35.72	36.50	269,200
22 Mar 10	36.38000 +0.47	36.61	35.81	35.96	179,300
19 Mar 10	35.91000 -0.58	36.31	35.81	35.91	380,400
18 Mar 10	36.49000 -0.13	36.86	35.98	36.86	401,200
17 Mar 10	36.62000 +0.05	37.25	36.20	36.61	454,800
16 Mar 10	36.57000 -0.32	36.85	36.38	36.78	93,200
15 Mar 10	36.89000 -0.53	37.18	36.74	37.18	62,000
12 Mar 10	37.42000 +0.43	37.44	36.88	36.99	136,300
11 Mar 10	36.99000 -0.10	37.34	36.66	36.76	154,600
10 Mar 10	37.09000 -0.18	37.65	37.07	37.40	225,600
09 Mar 10	37.27000 +0.17	37.98	36.87	37.01	69,800
08 Mar 10	37.10000 +0.20	37.27	36.65	36.65	137,300
05 Mar 10	36.90000 +0.95	37.18	36.40	36.44	199,800
04 Mar 10	35.95000 +0.59	36.06	35.25	35.25	108,900
03 Mar 10	35.36000 +1.41	35.68	33.95	33.95	385,500
02 Mar 10	33.95000 -0.03	34.50	33.81	34.01	291,700
01 Mar 10	33.98000 +0.05	34.14	33.69	34.14	87,500
26 Feb 10	33.93000 +0.14	34.10	33.73	33.95	147,000
25 Feb 10	33.79000 -0.27	34.34	33.31	33.75	236,200
24 Feb 10	34.06000 +0.21	34.08	33.66	33.85	114,800
23 Feb 10	33.85000 -0.20	34.19	33.43	34.19	74,500
22 Feb 10	34.05000 +0.09	34.08	33.83	34.02	97,500
19 Feb 10	33.96000 +0.10	34.00	33.39	33.93	105,100
18 Feb 10	33.86000 +0.02	34.09	33.04	33.69	104,300
17 Feb 10	33.84000 +0.03	34.31	33.65	34.00	160,400
16 Feb 10	33.81000 +1.12	33.99	32.71	32.76	150,600
12 Feb 10	32.69000 -0.25	32.74	32.21	32.74	130,900
11 Feb 10	32.94000 +0.30	33.09	32.69	32.80	55,400
10 Feb 10	32.64000 +0.25	32.69	32.21	32.41	49,500
09 Feb 10	32.39000 +0.87	32.83	31.63	31.69	110,600
08 Feb 10	31.52000 +0.20	31.76	31.13	31.32	102,200
05 Feb 10	31.32000 -0.01	31.36	30.40	31.12	123,000
04 Feb 10	31.33000 -1.65	32.76	31.26	32.55	130,100
03 Feb 10	32.98000 +0.60	33.29	32.26	32.46	102,200
02 Feb 10	32.38000 +0.36	32.61	32.08	32.37	155,300
01 Feb 10	32.02000 +0.61	32.09	31.31	31.35	103,800
29 Jan 10	31.41000 +0.29	31.76	30.96	31.17	191,600
28 Jan 10	31.12000 -0.48	31.83	31.12	31.45	61,800
27 Jan 10	31.60000 -0.22	32.10	31.35	31.79	93,800
26 Jan 10	31.82000 -0.98	32.61	31.73	32.61	107,100
25 Jan 10	32.80000 -0.75	33.83	32.77	33.72	121,700
22 Jan 10	33.55000 +0.33	33.92	33.05	33.25	163,400
21 Jan 10	33.22000 -0.28	33.64	32.99	33.31	144,600
20 Jan 10	33.50000 -0.55	34.06	33.22	34.06	81,000
19 Jan 10	34.05000 -0.33	34.86	33.86	34.30	209,800
15 Jan 10	34.38000 -0.62	35.23	33.95	35.23	150,700
14 Jan 10	35.00000 +0.83	35.49	34.11	34.37	471,000
13 Jan 10	34.17000 +0.69	34.36	33.49	33.78	723,000
12 Jan 10	33.48000 -0.33	33.85	33.32	33.84	318,100
11 Jan 10	33.81000 -0.27	34.24	32.69	34.09	441,300
08 Jan 10	34.08000 +0.27	34.44	33.78	34.02	444,400
07 Jan 10	33.81000 +0.01	34.13	33.39	33.52	323,900
06 Jan 10	33.80000 +0.28	33.97	33.14	33.57	107,200
05 Jan 10	33.52000 +0.64	33.78	32.70	32.70	95,700
04 Jan 10	32.88000 +1.62	32.90	31.28	31.49	113,900
31 Dec 09	31.26000 -0.19	31.51	30.88	31.41	46,200
30 Dec 09	31.45000 -0.28	31.52	31.18	31.39	31,700
29 Dec 09	31.73000 -0.33	32.13	31.60	32.09	30,800
28 Dec 09	32.06000 +0.00	32.41	31.89	32.28	30,100