FUNDMANAGER.co.uk

Münchener Rückversicherungs-Gesellschaft AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	546.59998 +3.80	549.20	537.80	547.20	248,447
19 Oct 26	542.79999 -4.40	547.80	541.20	545.00	242,146
16 Oct 26	547.20001 +2.40	547.80	539.60	544.40	234,947
15 Oct 26	544.79999 +11.40	549.40	538.00	538.40	382,941
14 Oct 26	533.40002 +4.00	533.40	522.80	530.60	281,105
13 Oct 26	529.40002 +2.40	531.80	527.40	528.40	172,195
12 Oct 26	527.00000 +3.20	529.40	524.00	526.00	152,442
09 Oct 26	523.79999 +4.80	527.00	520.80	523.80	211,115
08 Oct 26	519.00000 +2.40	521.80	516.20	517.00	191,710
07 Oct 26	516.59998 +4.60	517.60	510.80	511.80	213,844
06 Oct 26	512.00000 +1.60	514.00	507.60	513.20	217,643
05 Oct 26	510.39999 +1.80	512.60	506.00	510.00	158,241
02 Oct 26	508.60001 +9.80	511.20	496.20	497.90	284,628
01 Oct 26	498.79999 -3.60	500.60	492.20	496.20	284,902
30 Sep 26	502.39999 -5.20	511.60	501.80	509.00	290,946
29 Sep 26	507.60001 -6.40	512.80	506.20	511.60	200,587
28 Sep 26	514.00000 +3.60	515.80	511.60	513.40	200,271
25 Sep 26	510.39999 -2.20	516.20	508.00	512.40	248,279
24 Sep 26	512.59998 +10.00	514.40	498.60	501.00	274,955
23 Sep 26	502.60001 +0.80	508.80	500.40	503.80	234,013
22 Sep 26	501.79999 -7.00	508.80	501.80	508.40	307,126
21 Sep 26	508.79999 +3.00	510.60	502.40	506.00	293,511
18 Sep 26	505.79999 -4.80	508.80	502.80	507.60	875,870
17 Sep 26	510.60001 -1.00	516.80	509.80	512.80	386,951
16 Sep 26	511.60001 -1.20	514.20	509.60	512.00	314,968
15 Sep 26	512.79999 +2.20	515.20	507.40	509.40	392,281
14 Sep 26	510.60001 +7.20	511.80	504.00	504.40	277,594
11 Sep 26	503.39999 +5.40	508.00	501.40	502.80	307,794
10 Sep 26	498.00000 +2.00	505.40	496.80	497.00	352,290
09 Sep 26	496.00000 -6.40	501.00	490.80	497.70	368,089
08 Sep 26	502.39999 -10.60	514.00	499.10	511.00	378,970
07 Sep 26	513.00000 -14.60	526.40	511.80	525.60	331,487
04 Sep 26	527.59998 -0.40	530.00	524.00	525.20	272,189
03 Sep 26	528.00000 +4.80	531.80	523.40	524.40	258,810
02 Sep 26	523.20001 -1.40	527.80	519.80	525.60	258,815
01 Sep 26	524.59998 +5.80	527.20	519.60	520.80	325,855
31 Aug 26	518.79999 +0.80	521.20	516.80	518.60	417,758
28 Aug 26	518.00000 +3.60	520.20	512.80	518.20	233,200
27 Aug 26	514.40002 -1.40	517.20	511.40	514.40	195,250
26 Aug 26	515.79999 -1.40	519.60	515.00	518.40	170,075
25 Aug 26	517.20001 -1.40	520.40	515.60	518.20	129,784
24 Aug 26	518.59998 +2.20	519.80	512.40	518.80	120,085
21 Aug 26	516.40002 +3.20	518.40	512.60	515.00	186,973
20 Aug 26	513.20001 -1.40	515.00	507.80	515.00	200,697
19 Aug 26	514.59998 -9.00	523.40	512.20	522.00	277,987
18 Aug 26	523.59998 +6.80	524.60	516.20	519.00	223,575
17 Aug 26	516.79999 -1.00	520.00	513.20	513.60	162,904
14 Aug 26	517.79999 +7.40	520.40	509.60	510.20	207,366
13 Aug 26	510.39999 -4.40	517.60	508.60	514.20	231,797
12 Aug 26	514.79999 +0.20	515.60	510.00	514.60	186,330
11 Aug 26	514.59998 -2.60	517.40	509.40	516.00	222,546
10 Aug 26	517.20001 +1.80	517.20	508.00	516.00	215,685
07 Aug 26	515.40002 -7.20	517.20	495.00	500.00	455,555
06 Aug 26	522.59998 +7.60	524.20	514.00	520.00	295,243
05 Aug 26	515.00000 +0.20	520.20	514.20	515.00	518,823
04 Aug 26	514.79999 -6.20	521.60	514.00	521.60	253,535
03 Aug 26	521.00000 -1.20	525.60	518.20	519.00	255,236
31 Jul 26	522.20001 -0.60	524.20	517.00	523.60	238,052
30 Jul 26	522.79999 -1.40	528.20	519.80	522.80	261,746
29 Jul 26	524.20001 -2.80	526.80	516.40	526.80	226,533
28 Jul 26	527.00000 +6.80	527.00	520.80	523.80	278,151
27 Jul 26	520.20001 +11.20	523.60	513.00	513.00	318,667
24 Jul 26	509.00000 +2.80	510.80	500.60	509.60	448,155
23 Jul 26	506.20001 +2.40	506.80	493.70	501.80	284,113
22 Jul 26	503.79999 +1.40	509.80	501.20	505.40	228,028
21 Jul 26	502.39999 -14.20	517.80	500.00	516.00	296,415
20 Jul 26	516.59998 +1.00	521.00	510.80	513.40	204,099
17 Jul 26	515.59998 +3.40	519.40	513.00	513.40	309,924
16 Jul 26	512.20001 +4.00	512.20	505.00	508.00	144,786
15 Jul 26	508.20001 -3.80	511.40	504.40	508.60	189,670
14 Jul 26	512.00000 +2.00	513.00	506.20	509.80	219,748
13 Jul 26	510.00000 +6.40	513.40	505.20	506.40	169,472
10 Jul 26	503.60001 +3.80	506.40	498.60	502.00	173,639
09 Jul 26	499.79999 -6.00	505.60	498.70	503.60	225,845
08 Jul 26	505.79999 -2.20	507.20	497.30	504.20	274,934
07 Jul 26	508.00000 +12.10	511.20	499.40	500.40	239,258
06 Jul 26	495.89999 -0.50	502.40	495.00	499.10	153,530
03 Jul 26	496.39999 -2.30	500.40	492.40	499.90	209,046
02 Jul 26	498.70001 +8.00	502.00	493.00	494.40	345,234
01 Jul 26	490.70001 +2.20	491.60	483.70	488.20	197,826
30 Jun 26	488.50000 +3.20	489.60	484.00	485.30	270,570
29 Jun 26	485.29999 +7.60	485.80	475.10	477.70	204,981
26 Jun 26	477.70001 -2.80	478.40	472.00	475.70	247,688
25 Jun 26	480.50000 +1.00	484.60	475.70	476.10	232,682
24 Jun 26	479.50000 +4.20	480.10	470.70	470.80	258,132
23 Jun 26	475.29999 -2.70	478.40	469.70	476.00	336,497
22 Jun 26	478.00000 +7.00	478.00	468.20	472.00	391,990
19 Jun 26	471.00000 +6.30	471.70	465.10	467.00	1,224,538
18 Jun 26	464.70001 +0.10	467.60	461.70	465.30	370,511
17 Jun 26	464.60001 -4.20	467.30	458.70	467.20	420,753
16 Jun 26	468.79999 +6.10	469.30	461.60	465.80	226,569
15 Jun 26	462.70001 +3.80	464.40	459.40	461.00	252,041
12 Jun 26	458.89999 -2.60	464.80	457.50	461.70	286,822
11 Jun 26	461.50000 +1.20	464.70	457.20	461.70	280,920
10 Jun 26	460.29999 +4.10	461.10	453.90	458.80	281,805
09 Jun 26	456.20001 +7.30	457.40	448.60	449.00	323,486
08 Jun 26	448.89999 +0.80	451.50	446.00	450.60	295,807
05 Jun 26	448.10001 +6.90	451.00	443.50	443.70	306,621
04 Jun 26	441.20001 +2.20	445.00	438.00	439.00	307,838
03 Jun 26	439.00000 -3.40	443.80	437.90	440.40	308,663
02 Jun 26	442.39999 -2.50	446.70	437.40	444.80	362,212
01 Jun 26	444.89999 -7.40	452.10	442.20	450.10	418,894
29 May 26	452.29999 -4.50	458.80	450.60	458.60	884,453
28 May 26	456.79999 -10.90	466.10	456.60	465.80	415,599
27 May 26	467.70001 -5.40	474.80	467.10	474.70	371,098
26 May 26	473.10001 -0.90	477.70	470.30	474.50	242,085
25 May 26	474.00000 +5.00	475.80	471.10	471.30	211,414
22 May 26	469.00000 -5.30	476.50	468.00	475.00	520,950
21 May 26	474.29999 -11.50	487.30	474.20	484.80	484,636
20 May 26	485.79999 +2.40	487.80	478.60	480.00	357,332
19 May 26	483.39999 -0.40	488.10	482.40	486.20	448,226
18 May 26	483.79999 +10.80	487.40	470.40	470.40	445,284
15 May 26	473.00000 +4.80	476.40	468.70	469.60	496,390
14 May 26	468.20001 +6.10	468.90	462.10	463.20	406,587
13 May 26	462.10001 -6.80	475.00	461.10	471.90	525,989
12 May 26	468.89999 -30.40	486.90	462.00	486.90	1,084,496
11 May 26	499.29999 -2.70	505.20	494.40	498.80	435,943
08 May 26	502.00000 -9.60	509.60	501.20	506.40	290,612
07 May 26	511.60001 -12.00	520.20	510.20	520.20	362,596
06 May 26	523.59998 +14.80	525.60	512.40	515.00	326,489
05 May 26	508.79999 +0.40	512.60	505.20	508.00	230,474
04 May 26	508.39999 -2.40	511.80	505.20	508.60	387,177
30 Apr 26	510.79999 -15.80	512.20	503.00	506.20	636,039
29 Apr 26	526.59998 -17.60	542.60	521.40	541.40	550,523
28 Apr 26	544.20001 +3.40	547.60	541.20	543.00	261,953
27 Apr 26	540.79999 -11.00	552.20	537.40	552.00	297,054
24 Apr 26	551.79999 -5.80	555.80	548.20	551.20	256,751
23 Apr 26	557.59998 -1.20	560.00	549.20	559.40	234,449
22 Apr 26	558.79999 -9.20	572.40	556.00	567.20	332,082
21 Apr 26	568.00000 +0.80	572.60	563.00	567.00	281,917
20 Apr 26	567.20001 +2.40	569.60	561.00	561.00	224,878
17 Apr 26	564.79999 +4.60	566.40	560.20	561.20	356,947
16 Apr 26	560.20001 -2.80	564.80	559.80	563.00	217,884
15 Apr 26	563.00000 +2.20	563.40	556.40	563.20	170,834
14 Apr 26	560.79999 +7.40	560.80	552.80	555.00	242,528
13 Apr 26	553.40002 +4.00	554.40	547.00	548.20	155,391
10 Apr 26	549.40002 -5.60	559.00	549.40	556.40	249,021
09 Apr 26	555.00000 +3.20	557.20	549.20	555.00	225,089
08 Apr 26	551.79999 +5.40	560.00	542.60	560.00	368,611
07 Apr 26	546.40002 +1.40	555.60	545.60	546.00	247,423
02 Apr 26	545.00000 +4.60	547.40	536.60	536.60	246,212
01 Apr 26	540.40002 +1.00	548.20	538.80	542.40	340,516
31 Mar 26	539.40002 +4.60	543.00	536.00	536.00	372,625
30 Mar 26	534.79999 +11.80	536.40	521.00	524.00	237,268
27 Mar 26	523.00000 +2.00	526.00	519.40	523.20	213,653
26 Mar 26	521.00000 -3.20	523.80	517.20	519.60	197,645
25 Mar 26	524.20001 +4.80	528.20	521.60	526.00	191,406
24 Mar 26	519.40002 -0.40	525.20	515.60	522.00	200,436
23 Mar 26	519.79999 -1.00	530.00	509.60	514.60	409,636
20 Mar 26	520.79999 -8.80	533.20	520.80	532.60	701,814
19 Mar 26	529.59998 -9.00	539.40	527.60	535.00	348,142
18 Mar 26	538.59998 -14.80	553.60	538.60	553.00	350,229
17 Mar 26	553.40002 +13.40	553.40	538.80	539.40	280,327
16 Mar 26	540.00000 +2.40	543.40	534.20	534.40	170,012
13 Mar 26	537.59998 +4.20	540.20	530.00	533.60	174,833
12 Mar 26	533.40002 +7.00	534.60	523.60	524.40	268,017
11 Mar 26	526.40002 -3.40	530.60	523.80	524.20	204,920
10 Mar 26	529.79999 +6.40	534.20	529.00	531.20	265,212
09 Mar 26	523.40002 -1.80	532.60	519.20	529.00	236,728
06 Mar 26	525.20001 -6.80	533.80	520.40	531.00	380,296
05 Mar 26	532.00000 -2.60	535.40	528.20	531.00	392,906
04 Mar 26	534.59998 +10.00	538.60	528.60	528.60	280,485
03 Mar 26	524.59998 -27.20	549.40	523.60	547.00	465,427
02 Mar 26	551.79999 -3.80	557.60	542.20	545.40	354,950
27 Feb 26	555.59998 +7.00	559.60	549.00	550.00	484,821
26 Feb 26	548.59998 -4.00	548.80	530.20	536.00	505,637
25 Feb 26	552.59998 +3.80	559.80	548.60	551.60	365,823
24 Feb 26	548.79999 +6.00	553.20	540.20	542.20	238,024
23 Feb 26	542.79999 +0.80	548.00	541.00	542.00	198,975
20 Feb 26	542.00000 +6.20	542.00	535.20	537.00	293,518
19 Feb 26	535.79999 +4.00	538.20	531.80	532.00	251,705
18 Feb 26	531.79999 -4.80	539.00	529.00	536.20	252,070
17 Feb 26	536.59998 +5.80	539.80	530.60	531.00	202,270
16 Feb 26	530.79999 +0.20	535.20	530.40	532.80	126,255
13 Feb 26	530.59998 -11.20	544.20	530.60	541.40	329,733
12 Feb 26	541.79999 +8.40	542.00	534.20	534.80	227,875
11 Feb 26	533.40002 +6.40	536.40	524.40	525.40	312,967
10 Feb 26	527.00000 -3.00	530.60	525.00	525.40	353,334
09 Feb 26	530.00000 -2.00	534.80	529.20	531.00	222,719
06 Feb 26	532.00000 +4.00	533.40	527.00	530.40	170,258
05 Feb 26	528.00000 +1.40	529.60	523.20	526.60	285,446
04 Feb 26	526.59998 +10.60	529.40	518.20	518.20	319,041
03 Feb 26	516.00000 -1.60	519.40	513.20	519.20	211,579
02 Feb 26	517.59998 +5.20	519.80	515.20	517.60	231,349
30 Jan 26	512.40002 +2.00	517.40	510.40	513.60	297,198
29 Jan 26	510.39999 +2.80	514.60	507.40	510.00	356,795
28 Jan 26	507.60001 -3.40	512.20	504.60	508.40	318,955
27 Jan 26	511.00000 +4.20	514.80	506.40	508.40	425,265
26 Jan 26	506.79999 -0.80	510.40	504.20	509.00	306,315
23 Jan 26	507.60001 -3.20	513.20	507.20	509.80	337,750
22 Jan 26	510.79999 +3.60	517.40	509.40	513.60	372,707
21 Jan 26	507.20001 -16.40	521.00	507.20	518.60	377,160
20 Jan 26	523.59998 -0.40	527.00	519.00	524.20	385,423
19 Jan 26	524.00000 -3.00	527.20	522.00	523.60	240,601
16 Jan 26	527.00000 +3.00	527.00	520.80	522.60	290,998
15 Jan 26	524.00000 -3.60	528.20	521.20	527.00	276,679
14 Jan 26	527.59998 +8.40	527.60	512.80	515.00	379,572
13 Jan 26	519.20001 -5.80	525.00	517.80	523.00	362,774
12 Jan 26	525.00000 -1.80	527.20	523.00	524.80	241,215
09 Jan 26	526.79999 -5.80	531.80	522.20	531.60	264,901
08 Jan 26	532.59998 +4.60	532.80	524.80	527.40	238,089
07 Jan 26	528.00000 -3.80	535.20	522.80	534.40	277,828
06 Jan 26	531.79999 -8.20	544.20	531.80	542.00	212,756
05 Jan 26	540.00000 -0.40	544.20	529.80	543.60	306,903
02 Jan 26	540.40002 -21.80	562.80	538.80	562.20	298,713
30 Dec 25	562.20001 +1.40	564.20	559.20	561.60	90,050
29 Dec 25	560.79999 -1.60	565.60	558.20	565.60	144,476
23 Dec 25	562.40002 +1.80	564.80	560.80	564.20	105,208
22 Dec 25	560.59998 +4.80	560.60	553.80	555.00	115,514
19 Dec 25	555.79999 +5.20	558.60	551.00	552.00	610,114
18 Dec 25	550.59998 +1.20	550.80	544.20	547.60	221,641
17 Dec 25	549.40002 -8.40	563.80	549.40	563.00	222,021
16 Dec 25	557.79999 +2.00	561.20	555.60	557.00	215,386
15 Dec 25	555.79999 -2.20	564.40	553.80	564.40	205,928
12 Dec 25	558.00000 -0.80	565.60	558.00	562.20	234,006
11 Dec 25	558.79999 +12.00	560.60	550.00	551.00	346,204
10 Dec 25	546.79999 +6.00	547.40	533.80	538.40	389,043
09 Dec 25	540.79999 +6.60	541.20	535.40	536.00	127,213
08 Dec 25	534.20001 +2.60	535.60	529.60	531.80	129,631
05 Dec 25	531.59998 -3.00	535.00	523.40	526.40	275,696
04 Dec 25	534.59998 +2.20	537.40	532.20	533.00	181,989
03 Dec 25	532.40002 -5.80	536.80	531.40	534.00	279,921
02 Dec 25	538.20001 -2.00	541.20	536.40	539.80	129,662
01 Dec 25	540.20001 -3.80	545.60	538.00	545.20	121,877
28 Nov 25	544.00000 +0.00	545.20	540.60	544.60	127,296
27 Nov 25	544.00000 +1.00	545.40	540.40	543.20	86,501
26 Nov 25	543.00000 +2.80	544.00	538.20	540.80	138,448
25 Nov 25	540.20001 +8.40	541.80	529.00	532.60	214,153
24 Nov 25	531.79999 -0.60	536.60	528.20	534.40	487,739
21 Nov 25	532.40002 +1.40	535.60	528.40	531.00	244,839
20 Nov 25	531.00000 -0.40	534.40	530.00	531.40	221,217
19 Nov 25	531.40002 -3.00	535.60	530.60	533.20	212,574
18 Nov 25	534.40002 -6.20	537.40	531.20	534.60	282,975
17 Nov 25	540.59998 -6.20	547.80	538.40	547.80	167,363
14 Nov 25	546.79999 -9.20	554.40	544.80	553.40	182,675
13 Nov 25	556.00000 +8.00	557.80	551.40	554.00	200,192
12 Nov 25	548.00000 +2.60	553.60	544.60	550.60	209,726
11 Nov 25	545.40002 +1.00	547.60	526.60	528.40	286,585
10 Nov 25	544.40002 +11.40	545.20	536.80	538.00	225,345
07 Nov 25	533.00000 -5.80	542.60	532.20	540.40	269,445
06 Nov 25	538.79999 -5.00	544.40	533.60	544.40	212,545
05 Nov 25	543.79999 +6.80	545.60	537.40	538.80	207,930
04 Nov 25	537.00000 +1.40	538.20	526.00	528.20	285,925
03 Nov 25	535.59998 -0.80	539.00	534.40	535.80	268,032
31 Oct 25	536.40002 -10.60	547.00	531.40	547.00	261,127
30 Oct 25	547.00000 +0.80	550.00	540.00	550.00	197,218
29 Oct 25	546.20001 -2.40	546.60	542.40	545.20	133,261
28 Oct 25	548.59998 -3.40	555.20	546.40	554.20	159,040
27 Oct 25	552.00000 +2.20	553.60	549.80	552.00	132,958
24 Oct 25	549.79999 +3.20	551.00	545.20	546.40	123,455
23 Oct 25	546.59998 -3.00	550.60	545.60	548.20	158,576
22 Oct 25	549.59998 +2.20	551.40	546.00	550.00	219,590
21 Oct 25	547.40002 +4.20	548.80	545.00	547.20	171,684
20 Oct 25	543.20001 +1.00	548.40	542.20	546.40	208,692
17 Oct 25	542.20001 -10.00	543.00	537.00	540.40	317,988
16 Oct 25	552.20001 -11.80	566.80	551.00	565.80	295,751
15 Oct 25	564.00000 -5.40	574.40	564.00	569.80	185,490
14 Oct 25	569.40002 +6.00	570.00	559.80	561.40	158,749
13 Oct 25	563.40002 -1.60	570.00	560.40	570.00	135,311
10 Oct 25	565.00000 -1.20	573.20	564.20	569.40	179,885
09 Oct 25	566.20001 -6.60	575.60	566.20	574.00	192,016
08 Oct 25	572.79999 +5.60	574.20	566.80	569.00	175,219
07 Oct 25	567.20001 +0.80	568.60	563.80	566.00	178,198
06 Oct 25	566.40002 +14.40	568.40	553.00	554.00	345,022
03 Oct 25	552.00000 -1.00	555.60	546.60	555.00	190,364
02 Oct 25	553.00000 +5.40	554.00	547.20	552.00	233,513
01 Oct 25	547.59998 +4.20	548.20	539.00	539.40	223,734
30 Sep 25	543.40002 -0.80	548.20	537.80	547.60	200,488
29 Sep 25	544.20001 +4.20	546.60	539.20	540.60	213,112
26 Sep 25	540.00000 +20.40	542.80	524.00	526.00	334,948
25 Sep 25	519.59998 +0.40	520.80	515.00	519.60	310,934
24 Sep 25	519.20001 +1.40	519.20	515.60	516.20	433,502
23 Sep 25	517.79999 -2.60	523.20	516.80	522.80	319,631
22 Sep 25	520.40002 -0.80	521.60	517.00	519.40	226,885
19 Sep 25	521.20001 +0.20	523.20	518.80	521.00	728,902
18 Sep 25	521.00000 +4.00	523.00	518.40	519.00	291,736
17 Sep 25	517.00000 +1.60	521.40	514.60	516.20	324,918
16 Sep 25	515.40002 -14.20	526.80	515.00	526.00	367,299
15 Sep 25	529.59998 -2.60	536.20	527.40	535.40	231,964
12 Sep 25	532.20001 +10.20	532.20	524.80	524.80	423,068
11 Sep 25	522.00000 -0.40	525.40	519.20	522.40	257,833
10 Sep 25	522.40002 -7.80	530.00	519.60	529.40	278,646
09 Sep 25	530.20001 -1.20	534.60	524.80	532.60	199,241
08 Sep 25	531.40002 -0.40	533.00	526.60	530.80	193,489
05 Sep 25	531.79999 -7.60	541.00	530.80	539.20	170,260
04 Sep 25	539.40002 +10.40	542.40	531.20	531.40	184,151
03 Sep 25	529.00000 -3.80	530.20	522.80	528.80	247,272
02 Sep 25	532.79999 -9.40	542.20	532.40	541.00	186,177
01 Sep 25	542.20001 -2.40	547.80	540.00	546.40	100,906
29 Aug 25	544.59998 -0.60	546.80	541.80	542.60	184,659
28 Aug 25	545.20001 -2.20	550.20	542.40	550.00	108,180
27 Aug 25	547.40002 +2.00	549.60	542.20	546.40	149,257
26 Aug 25	545.40002 -7.20	550.00	544.60	550.00	516,533
25 Aug 25	552.59998 -2.40	555.40	550.60	552.80	101,548
22 Aug 25	555.00000 -5.00	562.60	553.60	558.00	142,730
21 Aug 25	560.00000 -3.20	563.20	556.60	561.20	115,240
20 Aug 25	563.20001 +7.00	563.20	554.60	556.60	152,808
19 Aug 25	556.20001 -1.20	558.60	552.00	556.40	193,124
18 Aug 25	557.40002 +0.80	558.20	554.00	556.60	139,239
15 Aug 25	556.59998 +1.40	559.80	556.00	556.80	166,609
14 Aug 25	555.20001 -3.40	561.80	550.40	560.80	225,180
13 Aug 25	558.59998 +6.40	562.20	551.40	551.40	214,433
12 Aug 25	552.20001 -14.80	568.20	552.20	568.20	390,522
11 Aug 25	567.00000 +3.00	576.20	565.20	569.80	244,753
08 Aug 25	564.00000 -43.80	583.60	555.60	578.00	810,098
07 Aug 25	607.79999 +17.60	611.80	593.40	595.60	415,890
06 Aug 25	590.20001 +9.40	590.20	581.60	585.00	174,805
05 Aug 25	580.79999 +3.80	582.40	575.40	577.80	162,933
04 Aug 25	577.00000 +13.20	579.00	566.00	567.40	175,916
01 Aug 25	563.79999 -11.80	573.60	563.80	568.80	294,857
31 Jul 25	575.59998 +2.60	577.00	572.00	576.60	184,818
30 Jul 25	573.00000 -2.80	575.40	569.40	574.20	123,559
29 Jul 25	575.79999 +5.40	577.00	571.20	571.20	135,806
28 Jul 25	570.40002 -3.40	581.00	567.60	581.00	153,877
25 Jul 25	573.79999 -1.40	575.60	569.40	574.00	148,374
24 Jul 25	575.20001 -2.80	585.00	573.20	584.00	165,669
23 Jul 25	578.00000 +2.80	588.00	576.20	583.00	263,047
22 Jul 25	575.20001 -2.60	579.00	573.20	578.00	162,678
21 Jul 25	577.79999 +4.20	585.00	572.00	573.40	205,098
18 Jul 25	573.59998 +0.60	578.80	572.20	576.80	170,053
17 Jul 25	573.00000 +3.20	573.60	568.00	572.00	190,298
16 Jul 25	569.79999 +9.00	571.80	560.00	560.00	194,972
15 Jul 25	560.79999 -6.40	568.60	560.60	568.60	173,826
14 Jul 25	567.20001 -1.00	567.20	561.60	563.60	125,140
11 Jul 25	568.20001 -1.20	572.00	564.40	568.80	142,531
10 Jul 25	569.40002 -7.40	579.00	568.80	578.00	197,261
09 Jul 25	576.79999 +7.60	580.00	570.20	570.60	250,494
08 Jul 25	569.20001 +2.00	569.80	565.40	567.00	215,700
07 Jul 25	567.20001 +9.40	567.60	557.60	559.80	217,272
04 Jul 25	557.79999 +2.00	559.20	553.40	553.40	160,960
03 Jul 25	555.79999 +4.20	556.80	549.60	551.80	162,157
02 Jul 25	551.59998 +6.60	560.20	548.60	555.00	297,044
01 Jul 25	545.00000 -5.60	554.80	545.00	552.40	248,705
30 Jun 25	550.59998 +0.60	553.40	547.20	553.20	194,978
27 Jun 25	550.00000 +2.00	552.80	549.00	551.60	198,343
26 Jun 25	548.00000 -3.40	554.40	546.20	554.40	193,446
25 Jun 25	551.40002 +1.40	552.20	547.80	551.40	144,933
24 Jun 25	550.00000 +2.40	564.80	549.60	557.80	241,718
23 Jun 25	547.59998 -17.20	557.80	547.60	555.00	271,399
20 Jun 25	564.79999 +10.80	565.40	556.00	557.00	568,759
19 Jun 25	554.00000 +0.60	555.40	550.00	550.00	159,213
18 Jun 25	553.40002 -0.80	559.00	552.20	556.20	176,740
17 Jun 25	554.20001 -7.80	557.60	552.40	555.20	247,131
16 Jun 25	562.00000 +8.60	563.20	553.00	554.20	258,540
13 Jun 25	553.40002 -5.20	555.40	550.20	551.00	314,937
12 Jun 25	558.59998 -2.60	560.40	551.00	556.20	283,095
11 Jun 25	561.20001 -1.40	565.60	557.80	560.00	301,092
10 Jun 25	562.59998 -12.60	577.80	562.40	576.80	258,844
09 Jun 25	575.20001 -2.40	581.20	574.60	577.60	203,060
06 Jun 25	577.59998 +1.60	578.20	571.00	572.80	189,831
05 Jun 25	576.00000 -1.20	580.40	573.00	573.80	177,871
04 Jun 25	577.20001 +5.20	579.60	571.40	575.40	218,978
03 Jun 25	572.00000 -7.60	582.80	571.40	581.60	285,956
02 Jun 25	579.59998 +8.20	580.00	566.40	568.20	247,574
30 May 25	571.40002 +7.40	572.60	563.40	564.80	826,513
29 May 25	564.00000 -0.80	569.80	563.40	568.00	159,100
28 May 25	564.79999 -6.40	572.60	561.80	570.00	283,301
27 May 25	571.20001 -1.00	574.40	567.80	569.20	264,378
26 May 25	572.20001 +3.80	575.20	568.00	575.00	185,594
23 May 25	568.40002 -13.80	581.80	562.40	581.80	387,292
22 May 25	582.20001 -1.60	585.60	575.20	584.20	221,318
21 May 25	583.79999 +0.80	584.60	575.60	581.40	252,266
20 May 25	583.00000 +5.80	583.00	572.80	579.60	271,266
19 May 25	577.20001 +10.00	577.20	568.20	569.80	223,151
16 May 25	567.20001 -2.00	580.20	564.20	570.60	452,461
15 May 25	569.20001 +8.80	569.40	559.20	561.40	434,971
14 May 25	560.40002 +6.00	562.60	554.40	556.60	262,080
13 May 25	554.40002 -26.40	565.00	549.60	555.00	502,294
12 May 25	580.79999 -14.40	602.40	572.20	597.60	322,752
09 May 25	595.20001 +3.80	595.20	587.20	591.00	195,818
08 May 25	591.40002 -3.40	597.60	583.60	597.00	300,958
07 May 25	594.79999 -1.80	598.40	590.20	597.20	272,005
06 May 25	596.59998 +1.60	597.80	588.80	597.80	242,189
05 May 25	595.00000 +15.80	596.20	581.60	582.00	158,577
02 May 25	579.20001 -22.40	587.40	569.80	584.40	623,465
30 Apr 25	601.59998 +7.40	605.40	593.80	598.00	448,360
29 Apr 25	594.20001 +0.60	599.80	585.60	598.40	318,041
28 Apr 25	593.59998 -9.00	601.40	589.40	601.40	345,039
25 Apr 25	602.59998 -0.40	607.40	599.80	606.80	516,152
24 Apr 25	603.00000 -7.60	615.80	602.40	611.00	361,164
23 Apr 25	610.59998 +4.20	611.40	600.20	609.60	294,338
22 Apr 25	606.40002 +6.40	612.60	599.40	600.00	295,747
17 Apr 25	600.00000 +6.40	601.00	591.60	596.00	246,330
16 Apr 25	593.59998 +3.60	595.20	584.00	589.00	232,252
15 Apr 25	590.00000 +9.60	592.00	582.60	584.00	229,024
14 Apr 25	580.40002 +22.20	580.40	565.00	568.00	262,430
11 Apr 25	558.20001 +2.00	564.80	549.80	564.40	289,369
10 Apr 25	556.20001 +27.80	564.00	551.00	554.80	490,400
09 Apr 25	528.40002 -16.20	540.80	516.20	530.80	401,602
08 Apr 25	544.59998 +24.80	548.80	523.60	528.00	518,392
07 Apr 25	519.79999 -39.20	551.00	492.00	512.60	995,114
04 Apr 25	559.00000 -30.80	594.40	555.40	589.60	587,804
03 Apr 25	589.79999 +0.40	595.00	581.80	584.80	272,110
02 Apr 25	589.40002 -0.80	589.40	583.00	585.60	174,399
01 Apr 25	590.20001 +7.80	591.40	580.40	583.40	179,461
31 Mar 25	582.40002 -5.20	586.00	580.00	583.80	280,216
28 Mar 25	587.59998 -0.40	591.20	584.40	588.60	182,811
27 Mar 25	588.00000 +2.20	590.00	580.40	583.80	177,206
26 Mar 25	585.79999 +0.40	590.80	584.00	587.40	200,537
25 Mar 25	585.40002 +10.80	585.40	575.20	575.40	188,830
24 Mar 25	574.59998 -5.60	585.20	572.80	579.00	170,139
21 Mar 25	580.20001 +4.60	581.00	569.60	572.20	420,054
20 Mar 25	575.59998 -4.20	583.60	568.80	582.00	283,201
19 Mar 25	579.79999 -3.40	585.80	576.00	580.00	192,876
18 Mar 25	583.20001 -0.20	588.00	582.60	586.80	345,548
17 Mar 25	583.40002 +4.40	583.60	575.60	579.00	210,878
14 Mar 25	579.00000 +7.40	584.60	567.60	571.00	303,730
13 Mar 25	571.59998 -1.60	576.80	567.00	572.80	247,601
12 Mar 25	573.20001 +12.40	575.60	565.80	568.00	266,713
11 Mar 25	560.79999 -4.20	573.20	557.00	567.00	339,180
10 Mar 25	565.00000 +3.80	567.00	557.00	564.00	270,420
07 Mar 25	561.20001 +0.20	563.80	551.20	555.40	234,980
06 Mar 25	561.00000 -1.20	564.40	552.80	563.00	400,772
05 Mar 25	562.20001 +7.60	568.20	559.20	562.00	283,236
04 Mar 25	554.59998 -7.00	560.00	549.00	556.80	305,310
03 Mar 25	561.59998 +15.00	564.60	542.80	547.20	335,078
28 Feb 25	546.59998 -1.80	546.80	536.60	541.80	467,235
27 Feb 25	548.40002 -3.60	551.20	542.40	549.80	283,645
26 Feb 25	552.00000 +25.40	557.80	536.20	540.00	474,046
25 Feb 25	526.59998 +3.80	529.20	514.00	520.00	319,315
24 Feb 25	522.79999 +7.80	523.00	514.80	521.40	190,721
21 Feb 25	515.00000 +0.00	515.40	509.60	514.40	221,980
20 Feb 25	515.00000 -2.20	524.80	513.60	520.80	220,234
19 Feb 25	517.20001 -20.40	539.20	516.80	538.00	324,907
18 Feb 25	537.59998 +4.80	538.60	530.00	533.40	278,631
17 Feb 25	532.79999 +13.20	533.60	521.00	521.00	259,798
14 Feb 25	519.59998 -11.20	528.00	515.80	524.40	288,476
13 Feb 25	530.79999 +3.00	534.20	520.20	530.40	370,361
12 Feb 25	527.79999 +1.60	531.60	525.20	527.40	204,699
11 Feb 25	526.20001 -1.80	530.40	525.20	527.80	186,130
10 Feb 25	528.00000 +2.80	529.00	524.80	525.00	167,656
07 Feb 25	525.20001 +2.40	527.40	522.80	525.80	205,637
06 Feb 25	522.79999 -1.60	531.20	519.20	525.00	278,173
05 Feb 25	524.40002 +0.60	524.40	519.40	519.60	186,235
04 Feb 25	523.79999 +4.60	523.80	515.20	518.60	197,434
03 Feb 25	519.20001 -3.20	522.20	515.60	517.20	256,502
31 Jan 25	522.40002 -4.20	528.20	520.20	528.00	240,222
30 Jan 25	526.59998 -2.00	532.40	525.40	530.60	231,999
29 Jan 25	528.59998 -1.20	532.00	527.20	530.00	217,679
28 Jan 25	529.79999 -1.20	533.60	527.40	528.00	195,529
27 Jan 25	531.00000 +8.20	533.00	524.00	526.60	249,407
24 Jan 25	522.79999 +0.80	525.40	518.00	522.40	216,227
23 Jan 25	522.00000 -0.40	524.00	518.40	522.80	266,603
22 Jan 25	522.40002 +20.80	526.80	506.40	506.40	428,083
21 Jan 25	501.60001 -1.60	506.00	500.40	502.20	178,068
20 Jan 25	503.20001 +0.00	507.40	499.60	503.80	193,929
17 Jan 25	503.20001 +5.20	506.20	497.70	498.80	357,071
16 Jan 25	498.00000 +1.70	500.40	494.80	497.90	222,302
15 Jan 25	496.29999 +9.50	497.10	489.40	490.50	283,600
14 Jan 25	486.79999 +3.20	486.80	481.80	486.50	170,270
13 Jan 25	483.60001 -0.90	484.70	475.10	481.70	242,862
10 Jan 25	484.50000 -9.70	493.90	478.00	492.90	323,515
09 Jan 25	494.20001 -9.80	501.00	487.90	500.60	255,211
08 Jan 25	504.00000 -0.80	511.60	500.80	504.00	180,472
07 Jan 25	504.79999 +8.00	505.00	489.60	493.20	227,721
06 Jan 25	496.79999 +3.10	496.80	489.70	494.20	192,715
03 Jan 25	493.70001 +2.20	496.80	491.30	491.30	162,442
02 Jan 25	491.50000 +4.40	494.50	487.70	489.50	247,993
30 Dec 24	487.10001 -5.90	491.60	486.50	491.10	126,933
27 Dec 24	493.00000 -3.90	495.30	487.20	492.80	181,988
23 Dec 24	496.89999 +2.90	499.50	493.60	496.10	212,738
20 Dec 24	494.00000 -8.00	500.00	491.40	500.00	511,041
19 Dec 24	502.00000 -5.40	504.40	499.70	502.00	291,994
18 Dec 24	507.39999 -6.80	515.60	507.20	514.40	249,855
17 Dec 24	514.20001 -6.40	524.20	514.20	521.80	257,877
16 Dec 24	520.59998 +3.20	526.00	516.00	516.60	316,260
13 Dec 24	517.40002 +27.30	519.80	499.30	500.00	475,805
12 Dec 24	490.10001 -10.10	501.00	490.10	500.60	283,582
11 Dec 24	500.20001 -0.20	505.40	499.90	501.20	192,032
10 Dec 24	500.39999 -3.20	503.20	498.20	501.60	214,177
09 Dec 24	503.60001 -6.60	511.60	503.40	511.00	191,127
06 Dec 24	510.20001 -4.80	514.40	509.00	513.00	182,084
05 Dec 24	515.00000 +3.80	516.60	509.40	511.00	235,165
04 Dec 24	511.20001 +5.20	511.80	506.60	508.00	168,816
03 Dec 24	506.00000 -2.80	511.40	505.80	507.60	272,696
02 Dec 24	508.79999 +14.50	510.80	495.50	496.60	299,725
29 Nov 24	494.29999 +3.40	494.90	489.30	490.50	187,157
28 Nov 24	490.89999 +1.10	493.90	489.00	490.60	99,035
27 Nov 24	489.79999 -2.00	495.00	485.80	492.00	206,414
26 Nov 24	491.79999 +1.80	494.90	487.00	488.00	223,463
25 Nov 24	490.00000 +4.10	491.60	485.10	488.50	865,909
22 Nov 24	485.89999 +1.80	488.10	479.80	485.80	245,223
21 Nov 24	484.10001 +9.10	485.10	474.20	475.40	268,494
20 Nov 24	475.00000 +0.90	477.80	472.90	476.20	217,733
19 Nov 24	474.10001 -0.10	476.40	468.70	472.80	265,334
18 Nov 24	474.20001 +2.10	474.60	470.40	472.90	148,850
15 Nov 24	472.10001 +0.00	475.30	469.10	471.60	243,570
14 Nov 24	472.10001 +3.70	473.70	460.80	465.40	285,256
13 Nov 24	468.39999 -0.90	470.30	464.10	467.80	275,926
12 Nov 24	469.29999 -8.90	476.20	467.80	473.40	301,254
11 Nov 24	478.20001 +8.20	482.30	474.50	474.70	218,293
08 Nov 24	470.00000 -0.40	474.90	468.50	470.70	248,651
07 Nov 24	470.39999 -0.10	480.70	463.50	477.20	395,325
06 Nov 24	470.50000 -4.80	485.40	468.50	478.80	291,164
05 Nov 24	475.29999 +6.30	475.40	468.60	469.70	175,120
04 Nov 24	469.00000 -2.20	471.70	467.90	471.00	143,535
01 Nov 24	471.20001 +1.00	474.30	469.50	469.50	149,980
31 Oct 24	470.20001 -4.60	472.60	465.90	467.50	268,118
30 Oct 24	474.79999 +0.70	476.80	471.10	473.30	186,814
29 Oct 24	474.10001 -2.40	481.50	474.10	480.50	198,972
28 Oct 24	476.50000 +7.00	477.40	470.80	471.60	192,281
25 Oct 24	469.50000 -5.00	471.30	466.60	469.00	233,759
24 Oct 24	474.50000 +1.70	477.90	472.50	474.00	141,402
23 Oct 24	472.79999 -4.00	478.20	472.30	475.30	203,125
22 Oct 24	476.79999 -13.50	489.60	471.20	487.50	446,211
21 Oct 24	490.29999 -14.90	499.00	489.50	497.80	280,084
18 Oct 24	505.20001 +0.80	505.20	501.40	502.20	171,015
17 Oct 24	504.39999 -1.60	510.80	503.40	506.00	202,487
16 Oct 24	506.00000 -4.60	512.80	501.40	512.60	202,498
15 Oct 24	510.60001 +5.60	511.60	505.40	507.40	261,720
14 Oct 24	505.00000 +5.00	505.00	499.50	500.00	189,617
11 Oct 24	500.00000 +6.00	500.00	491.70	495.40	220,583
10 Oct 24	494.00000 +14.10	501.00	483.10	484.00	354,300
09 Oct 24	479.89999 +6.80	479.90	468.30	472.20	180,935
08 Oct 24	473.10001 +6.10	474.30	457.00	463.90	349,022
07 Oct 24	467.00000 -12.90	479.00	463.70	478.80	336,002
04 Oct 24	479.89999 +3.00	480.10	474.70	476.40	230,440
03 Oct 24	476.89999 -1.40	481.90	475.30	478.10	155,648
02 Oct 24	478.29999 -8.30	489.10	476.70	486.50	251,474
01 Oct 24	486.60001 -7.70	490.80	484.80	490.60	276,372
30 Sep 24	494.29999 -0.70	498.80	493.00	494.00	240,487
27 Sep 24	495.00000 +0.70	495.50	485.70	493.80	322,423
26 Sep 24	494.29999 +1.40	495.80	489.90	495.00	228,174
25 Sep 24	492.89999 -0.60	495.50	490.30	491.00	183,520
24 Sep 24	493.50000 +4.60	493.50	484.70	489.90	202,854
23 Sep 24	488.89999 +1.40	490.80	485.70	489.10	198,928
20 Sep 24	487.50000 -0.50	493.50	485.80	490.10	546,514
19 Sep 24	488.00000 +6.80	491.90	480.80	485.70	286,564
18 Sep 24	481.20001 +3.10	485.50	480.20	481.00	170,828
17 Sep 24	478.10001 -7.80	488.20	477.10	488.00	208,975
16 Sep 24	485.89999 +0.20	486.40	481.90	483.20	185,734
13 Sep 24	485.70001 +2.20	485.70	482.00	484.20	194,613
12 Sep 24	483.50000 +4.00	485.20	479.10	482.70	194,123
11 Sep 24	479.50000 -2.50	484.10	477.60	482.80	235,929
10 Sep 24	482.00000 -0.30	485.40	479.00	481.20	169,510
09 Sep 24	482.29999 +5.00	484.20	476.20	480.60	225,223
06 Sep 24	477.29999 -16.40	492.50	475.70	491.70	393,745
05 Sep 24	493.70001 +1.00	498.00	491.70	491.80	189,775
04 Sep 24	492.70001 -2.50	496.50	491.50	491.80	214,771
03 Sep 24	495.20001 -0.30	498.70	492.20	496.40	169,322
02 Sep 24	495.50000 +6.20	496.20	488.80	490.00	155,545
30 Aug 24	489.29999 +1.20	490.80	486.80	488.00	376,473
29 Aug 24	488.10001 -2.20	491.80	486.20	490.90	168,374
28 Aug 24	490.29999 +8.80	491.60	482.80	483.50	199,431
27 Aug 24	481.50000 +6.60	482.30	475.30	475.90	205,814
26 Aug 24	474.89999 -0.10	476.00	472.90	473.40	99,680
23 Aug 24	475.00000 +5.80	476.50	469.60	471.00	238,860
22 Aug 24	469.20001 +3.70	470.90	465.50	465.50	168,202
21 Aug 24	465.50000 +1.30	466.50	463.00	463.90	129,482
20 Aug 24	464.20001 +1.30	465.20	461.90	463.00	115,198
19 Aug 24	462.89999 +1.60	462.90	457.40	462.00	128,362
16 Aug 24	461.29999 +8.50	461.70	452.50	453.50	240,709
15 Aug 24	452.79999 +7.60	454.50	445.80	447.50	173,115
14 Aug 24	445.20001 +7.80	445.20	438.80	439.10	122,161
13 Aug 24	437.39999 -1.80	443.00	435.00	440.50	128,305
12 Aug 24	439.20001 +4.40	443.10	436.70	438.80	168,866
09 Aug 24	434.79999 +0.20	437.30	432.70	435.10	206,088
08 Aug 24	434.60001 -0.80	443.60	430.80	441.60	316,434
07 Aug 24	435.39999 +8.60	436.00	427.70	429.00	294,536
06 Aug 24	426.79999 -0.10	432.30	425.10	428.50	301,589
05 Aug 24	426.89999 -9.40	431.20	421.70	425.00	411,942
02 Aug 24	436.29999 -6.40	442.90	433.80	439.40	309,489
01 Aug 24	442.70001 -12.90	452.70	440.90	451.50	232,435
31 Jul 24	455.60001 -1.60	459.50	451.90	453.00	180,999
30 Jul 24	457.20001 +5.90	459.70	453.00	453.00	141,816
29 Jul 24	451.29999 -4.00	461.10	450.90	457.70	135,375
26 Jul 24	455.29999 +5.60	456.60	448.10	448.10	132,716
25 Jul 24	449.70001 -0.80	451.30	444.30	446.30	159,054
24 Jul 24	450.50000 -1.50	451.70	446.50	448.50	154,994
23 Jul 24	452.00000 +1.00	454.80	448.40	452.80	124,081
22 Jul 24	451.00000 +6.40	452.90	442.60	446.50	173,426
19 Jul 24	444.60001 -11.90	453.80	444.00	453.60	334,113
18 Jul 24	456.50000 -1.80	461.30	455.70	461.30	140,421
17 Jul 24	458.29999 +1.90	459.10	452.30	454.50	164,712
16 Jul 24	456.39999 -8.30	462.00	453.40	461.90	253,601
15 Jul 24	464.70001 +0.30	468.50	463.50	464.50	149,293
12 Jul 24	464.39999 +2.40	467.20	461.50	462.70	248,763
11 Jul 24	462.00000 -0.60	467.80	460.80	463.00	254,444
10 Jul 24	462.60001 +3.10	462.60	459.20	459.30	207,177
09 Jul 24	459.50000 +0.40	461.60	457.20	457.90	219,734
08 Jul 24	459.10001 +13.50	459.20	446.40	446.50	263,535
05 Jul 24	445.60001 -4.60	450.90	444.30	449.40	205,057
04 Jul 24	450.20001 +4.60	450.70	444.60	445.70	211,731
03 Jul 24	445.60001 -6.10	452.30	443.70	451.80	365,947
02 Jul 24	451.70001 -15.20	466.00	440.30	465.70	629,024
01 Jul 24	466.89999 -0.10	473.60	465.30	473.00	253,288
28 Jun 24	467.00000 -1.30	472.30	465.90	470.60	226,824
27 Jun 24	468.29999 +2.60	469.80	466.10	467.10	160,668
26 Jun 24	465.70001 -0.40	471.60	463.50	468.40	216,041
25 Jun 24	466.10001 -1.00	471.20	465.30	467.90	206,835
24 Jun 24	467.10001 +4.20	469.30	462.00	465.50	213,002
21 Jun 24	462.89999 -0.90	465.30	459.90	463.10	711,484
20 Jun 24	463.79999 +2.90	464.90	459.90	462.50	199,455
19 Jun 24	460.89999 -2.00	463.70	458.60	463.70	143,380
18 Jun 24	462.89999 +4.70	463.90	458.80	460.70	169,289
17 Jun 24	458.20001 +1.40	459.10	454.20	457.60	201,501
14 Jun 24	456.79999 -4.60	463.10	452.80	462.90	303,833
13 Jun 24	461.39999 -6.40	468.30	461.30	467.80	250,187
12 Jun 24	467.79999 +8.10	469.70	462.80	462.90	244,556
11 Jun 24	459.70001 -0.80	468.10	457.70	462.90	245,301
10 Jun 24	460.50000 -1.50	461.90	457.00	461.50	180,722
07 Jun 24	462.00000 -0.70	463.10	455.70	462.10	221,684
06 Jun 24	462.70001 +6.20	462.80	456.80	456.80	197,172
05 Jun 24	456.50000 +5.70	457.70	450.10	455.00	265,238
04 Jun 24	450.79999 -7.30	458.60	450.70	456.30	231,177
03 Jun 24	458.10001 +0.20	462.90	456.60	459.20	216,460
31 May 24	457.89999 +3.30	462.20	455.90	455.90	747,138
30 May 24	454.60001 -2.60	458.70	451.80	456.80	213,339
29 May 24	457.20001 -2.00	459.90	455.40	458.70	190,694
28 May 24	459.20001 -3.30	464.40	457.90	463.10	178,993
27 May 24	462.50000 +0.40	465.80	460.20	464.30	150,669
24 May 24	462.10001 +7.00	462.70	450.10	451.40	293,595
23 May 24	455.10001 -6.40	463.40	455.10	462.70	237,976
22 May 24	461.50000 +0.60	464.60	460.60	461.90	203,446
21 May 24	460.89999 +2.70	461.10	456.40	458.20	237,625
20 May 24	458.20001 +0.40	460.80	457.20	458.60	117,899
17 May 24	457.79999 +3.40	460.40	454.20	455.10	399,213
16 May 24	454.39999 +8.40	456.20	447.30	447.60	318,079
15 May 24	446.00000 -0.70	449.50	444.00	448.80	226,566
14 May 24	446.70001 -0.80	446.90	441.10	446.70	281,699
13 May 24	447.50000 -7.90	458.00	445.70	456.10	313,705
10 May 24	455.39999 +13.80	455.40	445.40	448.00	536,296
09 May 24	441.60001 +8.20	441.60	433.70	437.20	274,924
08 May 24	433.39999 +13.40	433.40	422.90	424.20	373,050
07 May 24	420.00000 +5.70	420.30	412.40	414.90	265,881
06 May 24	414.29999 +11.70	414.30	404.00	404.00	242,606
03 May 24	402.60001 -7.30	411.70	401.70	411.50	306,188
02 May 24	409.89999 -2.30	415.30	409.30	413.50	220,409
30 Apr 24	412.20001 -2.10	416.80	411.70	415.10	268,763
29 Apr 24	414.29999 +0.80	416.50	412.50	415.40	155,795
26 Apr 24	413.50000 -9.70	418.40	408.20	413.50	353,497
25 Apr 24	423.20001 -7.40	432.00	418.80	431.50	320,002
24 Apr 24	430.60001 -4.40	434.00	428.50	433.00	351,358
23 Apr 24	435.00000 +16.50	436.40	417.60	419.00	521,614
22 Apr 24	418.50000 +3.50	419.90	415.80	418.90	192,072
19 Apr 24	415.00000 +2.00	415.00	409.40	412.40	327,548
18 Apr 24	413.00000 +3.90	414.30	409.70	412.40	223,303
17 Apr 24	409.10001 -1.90	416.30	409.10	412.00	272,721
16 Apr 24	411.00000 -8.20	415.60	410.60	413.10	221,034
15 Apr 24	419.20001 +3.60	422.30	416.80	418.60	180,082
12 Apr 24	415.60001 -0.50	420.10	413.20	418.00	214,677
11 Apr 24	416.10001 -3.10	419.40	412.80	419.20	200,995
10 Apr 24	419.20001 +5.60	419.20	411.80	414.80	250,560
09 Apr 24	413.60001 -12.90	426.00	412.40	425.20	285,556
08 Apr 24	426.50000 +2.10	428.40	424.60	425.40	169,015
05 Apr 24	424.39999 -13.00	435.30	421.00	434.00	463,828
04 Apr 24	437.39999 -7.70	447.80	437.40	444.70	221,685
03 Apr 24	445.10001 -5.90	452.60	443.80	451.80	237,685
02 Apr 24	451.00000 -1.30	453.90	447.90	452.30	244,412
28 Mar 24	452.29999 +2.00	453.20	446.20	447.80	267,041
27 Mar 24	450.29999 +6.50	451.80	444.60	444.90	279,314
26 Mar 24	443.79999 +7.20	444.70	437.20	438.00	243,942
25 Mar 24	436.60001 +0.10	437.30	433.50	436.90	238,136
22 Mar 24	436.50000 -7.30	443.90	435.20	443.90	310,765
21 Mar 24	443.79999 -4.20	449.90	438.80	449.40	362,560
20 Mar 24	448.00000 -5.60	454.10	446.00	454.10	384,759
19 Mar 24	453.60001 +7.80	453.60	445.30	445.60	278,927
18 Mar 24	445.79999 +0.00	447.10	442.10	444.00	241,062
15 Mar 24	445.79999 +3.60	450.40	441.50	443.30	851,213
14 Mar 24	442.20001 +1.70	442.20	438.50	440.50	245,443
13 Mar 24	440.50000 +0.50	442.30	437.70	440.20	252,916
12 Mar 24	440.00000 +1.50	440.00	433.80	439.00	257,593
11 Mar 24	438.50000 -0.90	438.60	432.50	436.00	236,507
08 Mar 24	439.39999 +3.20	440.30	436.80	437.00	237,976
07 Mar 24	436.20001 +5.50	436.40	429.30	430.10	330,768
06 Mar 24	430.70001 -0.10	432.50	429.10	432.50	283,584
05 Mar 24	430.79999 +1.10	431.80	427.20	430.00	152,407
04 Mar 24	429.70001 +4.90	430.00	426.30	427.00	212,680
01 Mar 24	424.79999 -5.60	433.50	424.80	432.60	284,436
29 Feb 24	430.39999 +5.60	434.40	424.60	424.80	509,479
28 Feb 24	424.79999 +3.20	427.90	421.80	424.20	265,915
27 Feb 24	421.60001 +0.10	430.30	415.70	430.00	399,098
26 Feb 24	421.50000 -1.90	426.10	421.50	423.40	229,328
23 Feb 24	423.39999 +4.10	424.90	418.50	420.00	221,107
22 Feb 24	419.29999 +6.20	420.20	414.60	414.60	258,366
21 Feb 24	413.10001 +0.30	415.50	411.00	412.50	144,452
20 Feb 24	412.79999 +5.40	412.80	407.20	407.80	132,527
19 Feb 24	407.39999 -1.30	410.90	407.40	408.80	166,487
16 Feb 24	408.70001 -4.70	416.30	406.40	413.50	284,413
15 Feb 24	413.39999 +3.50	413.40	409.70	411.00	199,399
14 Feb 24	409.89999 -0.70	414.00	409.10	410.90	207,117
13 Feb 24	410.60001 +4.30	412.90	406.40	406.40	327,385
12 Feb 24	406.29999 +5.60	406.30	399.40	401.00	191,940
09 Feb 24	400.70001 -0.10	401.60	396.90	400.90	247,729
08 Feb 24	400.79999 -0.20	402.30	397.50	401.60	202,696
07 Feb 24	401.00000 +3.50	402.00	396.10	398.10	233,508
06 Feb 24	397.50000 +2.80	399.10	394.30	395.90	221,082
05 Feb 24	394.70001 +3.80	394.80	390.30	391.10	210,199
02 Feb 24	390.89999 -0.90	393.70	389.00	393.70	210,925
01 Feb 24	391.79999 -2.40	394.90	389.90	391.20	232,736
31 Jan 24	394.20001 +0.60	398.20	392.80	396.60	336,660
30 Jan 24	393.60001 -1.90	398.00	393.60	396.00	264,354
29 Jan 24	395.50000 -0.80	398.80	394.50	396.30	187,531
26 Jan 24	396.29999 +0.30	399.00	395.20	395.60	244,355
25 Jan 24	396.00000 -0.40	400.30	395.90	398.00	273,197
24 Jan 24	396.39999 +3.40	396.60	388.90	390.60	282,559
23 Jan 24	393.00000 -5.40	399.20	392.50	399.20	275,975
22 Jan 24	398.39999 +4.90	398.70	393.50	396.20	250,230
19 Jan 24	393.50000 +0.00	396.50	393.10	394.70	332,735
18 Jan 24	393.50000 +0.70	394.50	390.00	391.90	285,117
17 Jan 24	392.79999 +10.00	393.60	384.00	385.70	414,884
16 Jan 24	382.79999 -2.20	383.00	377.10	382.40	288,501
15 Jan 24	385.00000 +3.50	385.60	381.90	383.30	225,491
12 Jan 24	381.50000 +7.20	382.70	376.10	376.10	277,345
11 Jan 24	374.29999 -5.30	383.70	374.10	380.40	249,004
10 Jan 24	379.60001 +2.80	379.60	375.30	376.60	193,185
09 Jan 24	376.79999 -6.20	383.80	374.30	383.20	263,138
08 Jan 24	383.00000 -1.60	385.40	382.70	383.60	181,073
05 Jan 24	384.60001 +0.60	385.40	381.10	382.80	213,738
04 Jan 24	384.00000 +3.00	384.00	380.90	381.30	261,766
03 Jan 24	381.00000 +3.20	383.70	379.80	380.10	266,440
02 Jan 24	377.79999 +2.70	382.20	375.60	377.60	244,017
29 Dec 23	375.10001 -1.70	378.00	375.10	376.90	164,022
28 Dec 23	376.79999 -1.70	380.10	376.80	379.10	182,689
27 Dec 23	378.50000 -3.50	382.00	378.50	381.30	169,185
22 Dec 23	382.00000 +2.80	382.60	380.20	381.00	183,454
21 Dec 23	379.20001 -1.80	383.40	378.60	382.10	196,293
20 Dec 23	381.00000 +1.20	382.10	378.40	380.00	231,945
19 Dec 23	379.79999 +2.00	380.60	373.70	377.90	295,789
18 Dec 23	377.79999 +1.70	379.30	376.50	378.40	270,190
15 Dec 23	376.10001 -0.50	383.00	374.40	383.00	934,300
14 Dec 23	376.60001 -22.80	395.30	376.10	393.90	797,576
13 Dec 23	399.39999 +2.70	400.40	394.80	397.10	233,998
12 Dec 23	396.70001 +3.70	396.70	391.00	391.10	266,423
11 Dec 23	393.00000 +1.70	393.10	390.40	392.00	239,799
08 Dec 23	391.29999 +0.00	392.60	387.60	392.20	297,600
07 Dec 23	391.29999 -0.70	395.20	391.30	393.50	218,766
06 Dec 23	392.00000 -1.50	395.20	391.70	394.70	303,446
05 Dec 23	393.50000 +1.50	393.80	389.20	393.00	258,604
04 Dec 23	392.00000 +0.00	392.00	387.60	390.10	210,929
01 Dec 23	392.00000 +1.20	393.80	390.90	393.20	225,002
30 Nov 23	390.79999 +3.30	392.00	387.50	389.20	529,393
29 Nov 23	387.50000 -2.60	389.60	384.00	388.60	247,526
28 Nov 23	390.10001 +0.00	392.30	388.60	388.60	155,309
27 Nov 23	390.10001 +0.40	391.20	386.90	390.90	158,840
24 Nov 23	389.70001 +1.40	391.20	388.50	389.30	175,626
23 Nov 23	388.29999 +1.70	389.10	385.60	386.60	146,048
22 Nov 23	386.60001 -0.60	390.20	386.10	388.80	207,908
21 Nov 23	387.20001 +6.10	387.20	379.70	380.60	218,952
20 Nov 23	381.10001 +3.20	381.60	378.00	378.50	208,046
17 Nov 23	377.89999 +5.10	378.50	374.00	375.40	317,327
16 Nov 23	372.79999 +1.90	373.60	369.00	371.10	217,548
15 Nov 23	370.89999 -2.30	373.50	366.00	371.00	296,275
14 Nov 23	373.20001 -0.80	377.50	367.30	373.90	345,927
13 Nov 23	374.00000 +2.60	374.00	371.20	372.40	190,968
10 Nov 23	371.39999 +0.90	374.90	369.70	371.40	233,688
09 Nov 23	370.50000 -3.50	373.70	368.40	373.20	288,060
08 Nov 23	374.00000 +3.00	378.10	364.60	370.00	342,291
07 Nov 23	371.00000 -2.40	374.80	370.70	373.60	265,356
06 Nov 23	373.39999 -1.60	374.70	368.80	374.00	262,130
03 Nov 23	375.00000 -7.90	382.20	368.80	381.00	513,107
02 Nov 23	382.89999 -3.00	388.50	380.60	387.40	337,063
01 Nov 23	385.89999 +7.40	386.40	380.90	381.50	273,849
31 Oct 23	378.50000 -1.10	380.60	376.80	379.70	225,025
30 Oct 23	379.60001 +4.10	381.80	376.70	376.80	264,236
27 Oct 23	375.50000 -2.60	381.30	374.10	379.30	256,368
26 Oct 23	378.10001 -4.40	381.20	376.00	380.00	268,898
25 Oct 23	382.50000 +7.90	382.50	373.70	373.90	238,542
24 Oct 23	374.60001 +2.50	376.00	370.30	373.40	210,284
23 Oct 23	372.10001 +2.70	372.40	366.70	370.30	331,309
20 Oct 23	369.39999 -8.30	376.20	369.40	375.90	455,651
19 Oct 23	377.70001 -0.40	377.90	372.00	375.30	240,429
18 Oct 23	378.10001 +0.80	381.60	376.60	378.80	203,088
17 Oct 23	377.29999 +0.30	378.00	374.90	376.90	186,664
16 Oct 23	377.00000 -0.90	380.50	375.70	380.10	197,702
13 Oct 23	377.89999 -3.40	383.50	377.50	382.50	281,884
12 Oct 23	381.29999 +2.50	384.00	379.20	380.00	202,768
11 Oct 23	378.79999 +1.90	380.00	375.90	376.70	288,396
10 Oct 23	376.89999 +3.60	377.60	374.50	376.20	256,462
09 Oct 23	373.29999 -2.20	376.20	370.00	370.80	218,369
06 Oct 23	375.50000 +6.00	376.50	369.90	370.50	284,819
05 Oct 23	369.50000 +0.90	371.20	366.10	368.80	207,728
04 Oct 23	368.60001 +1.00	371.90	367.00	367.90	254,608
03 Oct 23	367.60001 -0.80	371.20	366.70	367.20	177,178
02 Oct 23	368.39999 -0.70	369.80	365.50	369.40	299,244
29 Sep 23	369.10001 -5.20	373.90	361.80	373.90	511,354
28 Sep 23	374.29999 +2.70	375.40	371.20	371.80	227,404
27 Sep 23	371.60001 -4.90	376.50	370.70	376.30	296,985
26 Sep 23	376.50000 +2.70	377.40	374.40	374.40	303,041
25 Sep 23	373.79999 -2.10	377.30	372.50	374.60	284,337
22 Sep 23	375.89999 -2.60	378.20	374.50	376.10	289,252
21 Sep 23	378.50000 +1.20	380.30	374.50	375.80	333,896
20 Sep 23	377.29999 -0.30	378.60	373.60	378.40	274,779
19 Sep 23	377.60001 +1.70	379.30	376.00	376.80	275,054
18 Sep 23	375.89999 +1.10	378.90	374.80	374.90	258,873
15 Sep 23	374.79999 -2.00	381.20	374.80	378.50	1,152,414
14 Sep 23	376.79999 +5.00	377.60	371.60	372.30	275,571
13 Sep 23	371.79999 -1.40	374.00	370.10	374.00	203,496
12 Sep 23	373.20001 +3.90	373.40	369.90	370.60	207,182
11 Sep 23	369.29999 +6.30	371.10	364.90	364.90	290,407
08 Sep 23	363.00000 +2.20	363.60	359.30	362.00	214,495
07 Sep 23	360.79999 +2.70	362.80	356.70	357.70	227,970
06 Sep 23	358.10001 +1.00	358.30	352.20	355.40	198,188
05 Sep 23	357.10001 +1.90	360.20	351.80	353.00	222,510
04 Sep 23	355.20001 -1.90	358.90	353.70	358.90	138,084
01 Sep 23	357.10001 -1.10	360.90	356.60	358.50	204,218
31 Aug 23	358.20001 +0.40	361.10	358.10	358.80	514,934
30 Aug 23	357.79999 -0.90	362.20	356.90	359.70	202,177
29 Aug 23	358.70001 +2.70	359.90	356.40	357.20	217,985
28 Aug 23	356.00000 +0.50	357.90	355.60	357.40	175,069
25 Aug 23	355.50000 -0.70	358.20	354.00	356.20	199,795
24 Aug 23	356.20001 +2.90	358.00	354.40	356.30	249,200
23 Aug 23	353.29999 +0.10	357.50	352.90	355.10	278,415
22 Aug 23	353.20001 -2.60	359.50	352.70	356.60	209,621
21 Aug 23	355.79999 +0.50	358.90	354.20	354.80	181,859
18 Aug 23	355.29999 -2.60	357.70	352.10	357.00	248,519
17 Aug 23	357.89999 +4.50	359.70	353.00	353.30	315,166
16 Aug 23	353.39999 +4.30	353.50	348.00	349.00	214,678
15 Aug 23	349.10001 -1.10	350.20	346.30	350.20	156,570
14 Aug 23	350.20001 +3.00	350.80	346.30	347.00	141,339
11 Aug 23	347.20001 -5.70	354.00	346.30	352.20	252,672
10 Aug 23	352.89999 +7.80	356.10	345.90	347.90	468,276
09 Aug 23	345.10001 +2.20	346.70	340.60	344.70	208,220
08 Aug 23	342.89999 -0.10	344.80	339.40	341.80	216,887
07 Aug 23	343.00000 +1.00	343.20	339.20	341.30	151,284
04 Aug 23	342.00000 +3.90	342.00	337.30	339.10	188,929
03 Aug 23	338.10001 -0.60	339.90	336.00	337.90	204,228
02 Aug 23	338.70001 -4.20	341.80	335.30	340.00	264,565
01 Aug 23	342.89999 +0.30	345.00	341.40	342.60	243,010
31 Jul 23	342.60001 -6.70	348.40	342.60	348.00	324,194
28 Jul 23	349.29999 +0.60	350.40	347.30	348.00	239,765
27 Jul 23	348.70001 +5.20	348.70	343.70	345.00	368,122
26 Jul 23	343.50000 +1.50	343.50	337.50	341.90	297,531
25 Jul 23	342.00000 +1.40	342.20	339.00	341.50	158,276
24 Jul 23	340.60001 -0.90	341.10	337.80	340.40	146,197
21 Jul 23	341.50000 +3.40	342.40	339.20	340.20	235,900
20 Jul 23	338.10001 +5.60	340.30	332.10	332.10	243,338
19 Jul 23	332.50000 -4.30	338.90	328.40	338.50	265,564
18 Jul 23	336.79999 +1.40	336.90	334.00	335.90	124,466
17 Jul 23	335.39999 +3.80	336.70	331.20	331.30	169,494
14 Jul 23	331.60001 -3.10	335.70	331.60	334.90	177,573
13 Jul 23	334.70001 +3.00	335.70	331.30	331.30	151,617
12 Jul 23	331.70001 +2.90	333.10	329.20	329.70	205,732
11 Jul 23	328.79999 +1.90	330.10	325.80	327.90	144,243
10 Jul 23	326.89999 -1.00	329.90	325.50	328.00	194,829
07 Jul 23	327.89999 +1.10	329.40	324.70	326.50	263,219
06 Jul 23	326.79999 -8.50	334.20	326.00	333.60	308,879
05 Jul 23	335.29999 -3.60	339.20	334.00	338.10	238,844
04 Jul 23	338.89999 -3.20	343.00	337.60	342.40	181,811
03 Jul 23	342.10001 -1.50	346.10	341.80	343.60	187,302
30 Jun 23	343.60001 +4.90	346.00	340.40	340.50	514,413
29 Jun 23	338.70001 +0.60	339.30	336.60	338.00	188,875
28 Jun 23	338.10001 +1.40	339.60	336.30	338.00	258,245
27 Jun 23	336.70001 +5.60	337.10	331.30	332.10	247,674
26 Jun 23	331.10001 +0.50	332.10	327.90	331.80	202,281
23 Jun 23	330.60001 +0.30	331.80	326.40	330.00	239,872
22 Jun 23	330.29999 +1.40	332.50	326.40	327.00	249,053
21 Jun 23	328.89999 -1.60	332.60	328.50	329.70	202,986
20 Jun 23	330.50000 +2.00	331.80	327.50	328.00	215,874
19 Jun 23	328.50000 -1.40	332.20	327.70	329.10	171,243
16 Jun 23	329.89999 +2.00	329.90	327.40	328.50	923,378
15 Jun 23	327.89999 +0.50	328.50	323.00	326.10	204,482
14 Jun 23	327.39999 +2.20	328.40	325.50	326.20	317,217
13 Jun 23	325.20001 +0.10	326.70	321.60	326.50	230,495
12 Jun 23	325.10001 +1.70	327.90	323.60	325.20	218,734
09 Jun 23	323.39999 -6.00	329.90	321.20	328.60	327,886
08 Jun 23	329.39999 +0.10	332.20	327.50	330.50	178,558
07 Jun 23	329.29999 -6.70	338.40	327.80	336.80	274,142
06 Jun 23	336.00000 -2.60	338.90	335.60	338.30	216,614
05 Jun 23	338.60001 -4.00	346.90	337.30	343.80	281,422
02 Jun 23	342.60001 +2.90	342.60	337.20	340.70	322,465
01 Jun 23	339.70001 +5.70	339.70	332.60	334.20	277,558
31 May 23	334.00000 +0.20	341.20	332.20	333.00	2,101,104
30 May 23	333.79999 -0.50	337.90	333.60	334.60	282,392
29 May 23	334.29999 +0.30	336.40	332.70	335.40	101,485
26 May 23	334.00000 +1.70	335.00	328.20	334.00	235,945
25 May 23	332.29999 +2.20	333.00	329.00	329.30	204,337
24 May 23	330.10001 -6.70	336.00	328.90	334.70	306,120
23 May 23	336.79999 +3.10	339.80	334.00	334.00	291,103
22 May 23	333.70001 -5.80	340.00	332.20	338.20	328,534
19 May 23	339.50000 +9.00	341.00	332.60	332.90	537,990
18 May 23	330.50000 +2.90	334.60	328.50	328.80	204,992
17 May 23	327.60001 +5.00	329.50	318.80	321.60	273,065
16 May 23	322.60001 -2.70	325.60	321.30	323.70	289,387
15 May 23	325.29999 -1.70	329.40	325.10	328.00	201,497
12 May 23	327.00000 +2.10	328.80	326.00	326.40	301,071
11 May 23	324.89999 -2.40	329.20	320.30	328.30	270,819
10 May 23	327.29999 -8.50	336.70	325.20	335.50	335,161
09 May 23	335.79999 +5.50	335.80	329.30	330.20	289,439
08 May 23	330.29999 -7.80	330.90	326.80	328.70	255,580
05 May 23	338.10001 +2.30	338.70	333.30	337.80	430,437
04 May 23	335.79999 -3.80	341.00	333.80	340.70	306,187
03 May 23	339.60001 +4.40	341.50	335.70	335.70	219,860
02 May 23	335.20001 -5.30	342.90	334.40	342.70	278,558
28 Apr 23	340.50000 +3.60	340.50	335.50	337.60	356,445
27 Apr 23	336.89999 +1.70	337.90	333.80	336.00	195,569
26 Apr 23	335.20001 -2.40	337.50	332.50	335.70	246,525
25 Apr 23	337.60001 -0.50	338.20	332.00	336.70	263,654
24 Apr 23	338.10001 +2.90	339.50	332.80	334.30	235,632
21 Apr 23	335.20001 -0.90	338.50	332.80	335.50	299,740
20 Apr 23	336.10001 +3.90	336.20	331.50	332.90	222,013
19 Apr 23	332.20001 +3.00	334.20	329.50	330.00	333,852
18 Apr 23	329.20001 +4.50	329.20	325.10	326.00	275,510
17 Apr 23	324.70001 -8.80	334.30	324.00	334.10	328,739
14 Apr 23	333.50000 -0.10	335.00	329.30	334.00	298,725
13 Apr 23	333.60001 +1.90	335.50	331.30	332.40	261,163
12 Apr 23	331.70001 +4.30	332.30	327.90	328.40	197,645
11 Apr 23	327.39999 -2.40	330.20	327.20	330.00	262,537
06 Apr 23	329.79999 +5.00	330.10	322.80	324.10	233,919
05 Apr 23	324.79999 +2.90	325.10	321.70	322.40	169,522
04 Apr 23	321.89999 +2.70	325.20	320.70	321.20	211,943
03 Apr 23	319.20001 -3.30	323.40	317.70	322.40	225,406
31 Mar 23	322.50000 +0.10	324.10	320.60	323.30	366,534
30 Mar 23	322.39999 +0.00	325.70	321.50	323.40	206,154
29 Mar 23	322.39999 +3.60	322.60	318.40	320.00	195,809
28 Mar 23	318.79999 +1.80	320.50	315.50	319.90	186,379
27 Mar 23	317.00000 +2.40	319.00	314.10	318.10	207,977
24 Mar 23	314.60001 -1.10	315.70	307.40	315.70	316,584
23 Mar 23	315.70001 -2.40	318.20	314.00	317.00	229,377
22 Mar 23	318.10001 +0.00	320.80	315.40	316.80	224,065
21 Mar 23	318.10001 +6.60	320.20	313.70	314.40	375,820
20 Mar 23	311.50000 +11.70	312.10	292.40	298.00	520,484
17 Mar 23	299.79999 -9.40	313.00	299.80	309.20	1,268,093
16 Mar 23	309.20001 +6.00	311.00	302.50	310.00	455,374
15 Mar 23	303.20001 -12.20	316.60	302.30	315.20	731,217
14 Mar 23	315.39999 +2.00	317.30	308.60	313.50	513,846
13 Mar 23	313.39999 -13.70	326.70	313.40	326.70	583,036
10 Mar 23	327.10001 -2.40	328.80	324.00	326.70	330,562
09 Mar 23	329.50000 +0.30	331.60	327.90	328.00	302,948
08 Mar 23	329.20001 -1.80	330.60	328.00	329.80	298,031
07 Mar 23	331.00000 -0.20	332.20	327.60	331.90	279,290
06 Mar 23	331.20001 +3.50	331.70	327.30	328.00	353,723
03 Mar 23	327.70001 -0.70	329.10	326.40	327.70	272,807
02 Mar 23	328.39999 +0.70	328.80	324.50	328.00	391,949
01 Mar 23	327.70001 +1.60	330.10	324.00	326.80	439,617
28 Feb 23	326.10001 +5.10	327.70	320.30	321.20	634,501
27 Feb 23	321.00000 +1.50	325.30	320.90	321.70	438,382
24 Feb 23	319.50000 +0.90	323.10	319.50	320.00	980,353
23 Feb 23	318.60001 -5.70	320.10	304.20	316.00	1,160,246
22 Feb 23	324.29999 -1.90	326.60	321.40	326.10	365,320
21 Feb 23	326.20001 -4.30	331.70	325.70	329.90	328,654
20 Feb 23	330.50000 +0.60	332.80	329.60	330.80	146,834
17 Feb 23	329.89999 +0.80	329.90	325.60	327.50	299,543
16 Feb 23	329.10001 +2.30	329.70	325.20	328.00	225,800
15 Feb 23	326.79999 +1.90	327.40	323.50	324.00	216,477
14 Feb 23	324.89999 -2.40	328.30	324.90	327.90	210,388
13 Feb 23	327.29999 +3.90	328.10	323.60	323.60	188,181
10 Feb 23	323.39999 -4.30	327.10	322.70	327.10	260,933
09 Feb 23	327.70001 -0.30	331.60	326.50	328.70	248,895
08 Feb 23	328.00000 +1.00	330.40	327.20	329.00	267,964
07 Feb 23	327.00000 +2.80	327.10	323.60	324.90	274,382
06 Feb 23	324.20001 +1.10	325.00	320.50	322.80	293,491
03 Feb 23	323.10001 -1.80	325.20	319.30	324.80	387,743
02 Feb 23	324.89999 -1.80	328.40	324.60	326.60	296,063
01 Feb 23	326.70001 -4.30	328.00	321.20	324.50	604,286
31 Jan 23	331.00000 -0.40	332.60	329.00	331.90	265,721
30 Jan 23	331.39999 -0.60	332.70	329.20	331.30	198,673
27 Jan 23	332.00000 -0.10	336.00	330.90	332.80	248,980
26 Jan 23	332.10001 -2.00	335.00	331.10	335.00	231,199
25 Jan 23	334.10001 +2.40	334.10	330.10	333.00	179,992
24 Jan 23	331.70001 +6.00	331.70	326.90	327.30	235,297
23 Jan 23	325.70001 -6.00	332.60	325.70	332.20	259,032
20 Jan 23	331.70001 +5.10	331.70	327.10	329.20	329,384
19 Jan 23	326.60001 -2.00	328.80	324.20	328.00	290,773
18 Jan 23	328.60001 +4.20	329.50	324.70	325.40	265,206
17 Jan 23	324.39999 +1.20	326.20	322.60	323.40	259,288
16 Jan 23	323.20001 -0.50	324.70	320.70	324.30	199,322
13 Jan 23	323.70001 +0.20	325.70	321.20	323.70	277,169
12 Jan 23	323.50000 +3.10	324.40	320.10	323.00	280,449
11 Jan 23	320.39999 -1.40	322.40	316.80	321.60	361,533
10 Jan 23	321.79999 -2.50	324.10	320.70	322.90	285,073
09 Jan 23	324.29999 -0.20	327.40	323.10	324.20	376,522
06 Jan 23	324.50000 +5.20	324.50	320.50	320.80	305,895
05 Jan 23	319.29999 -2.60	321.50	317.30	320.30	302,098
04 Jan 23	321.89999 +14.20	322.20	308.80	308.90	601,906
03 Jan 23	307.70001 +3.90	309.00	303.30	303.70	230,117
02 Jan 23	303.79999 -0.20	304.00	301.00	304.00	188,048
30 Dec 22	304.00000 -1.90	305.60	303.20	305.60	129,361
29 Dec 22	305.89999 +2.10	305.90	302.50	303.00	133,667
28 Dec 22	303.79999 -1.50	306.30	303.70	305.80	152,004
27 Dec 22	305.29999 +1.80	306.20	304.00	305.20	113,755
23 Dec 22	303.50000 +0.80	304.20	300.80	303.50	182,908
22 Dec 22	302.70001 -3.10	307.50	302.20	306.30	227,551
21 Dec 22	305.79999 +4.00	305.80	300.40	301.90	300,990
20 Dec 22	301.79999 +2.40	302.10	297.70	299.60	230,428
19 Dec 22	299.39999 +2.80	300.90	297.50	298.00	237,737
16 Dec 22	296.60001 -2.70	301.20	296.30	299.40	886,475
15 Dec 22	299.29999 -8.00	307.50	297.60	307.00	669,296
14 Dec 22	307.29999 -0.60	307.70	304.40	307.20	405,173
13 Dec 22	307.89999 +0.70	310.20	306.20	308.00	476,771
12 Dec 22	307.20001 -1.20	308.70	306.10	307.10	315,907
09 Dec 22	308.39999 +1.80	308.80	304.10	307.60	411,274
08 Dec 22	306.60001 +1.80	308.70	304.80	305.20	327,626
07 Dec 22	304.79999 -1.70	308.70	304.50	305.40	494,934
06 Dec 22	306.50000 +3.00	307.10	301.00	301.20	565,178
05 Dec 22	303.50000 +1.80	305.10	300.00	300.30	219,246
02 Dec 22	301.70001 -2.70	304.80	299.10	304.40	407,585
01 Dec 22	304.39999 +3.20	304.40	298.10	301.40	366,022
30 Nov 22	301.20001 -0.30	304.40	297.70	302.50	712,894
29 Nov 22	301.50000 +6.20	302.50	295.50	296.60	366,599
28 Nov 22	295.29999 -3.20	298.30	293.50	296.90	375,525
25 Nov 22	298.50000 +2.70	298.50	296.00	297.20	253,568
24 Nov 22	295.79999 -2.00	299.20	295.70	297.90	242,174
23 Nov 22	297.79999 +2.50	298.00	295.40	296.00	241,156
22 Nov 22	295.29999 +1.30	296.60	293.80	294.40	205,878
21 Nov 22	294.00000 +0.70	294.50	291.60	292.00	193,674
18 Nov 22	293.29999 +3.20	294.80	291.20	291.90	523,722
17 Nov 22	290.10001 +0.30	292.50	286.50	291.10	283,570
16 Nov 22	289.79999 +0.40	293.20	288.70	289.60	390,378
15 Nov 22	289.39999 +0.40	291.10	285.90	289.30	310,679
14 Nov 22	289.00000 +3.40	291.40	279.30	288.50	367,194
11 Nov 22	285.60001 -2.90	290.40	285.10	288.70	469,341
10 Nov 22	288.50000 +6.20	289.90	281.40	281.40	520,850
09 Nov 22	282.29999 +3.20	282.50	277.80	279.00	321,829
08 Nov 22	279.10001 +7.40	279.50	268.80	269.70	399,397
07 Nov 22	271.70001 -0.50	275.90	269.80	270.10	319,445
04 Nov 22	272.20001 +0.30	274.50	268.20	271.50	330,007
03 Nov 22	271.89999 +1.20	273.00	268.60	269.90	247,709
02 Nov 22	270.70001 +0.20	272.00	268.80	271.10	270,983
01 Nov 22	270.50000 +3.10	271.20	267.60	269.80	253,299
31 Oct 22	267.39999 -2.60	270.10	267.20	269.40	260,391
28 Oct 22	270.00000 +0.70	270.00	264.30	265.00	314,540
27 Oct 22	269.29999 +2.80	269.80	264.70	265.50	368,066
26 Oct 22	266.50000 +4.70	266.90	261.10	261.50	284,270
25 Oct 22	261.79999 -1.10	265.80	256.70	264.00	394,588
24 Oct 22	262.89999 +4.10	263.90	256.10	259.20	420,960
21 Oct 22	258.79999 +9.20	262.30	243.10	247.40	1,084,976
20 Oct 22	249.60001 -2.00	251.60	247.80	250.90	328,640
19 Oct 22	251.60001 +4.10	252.50	248.30	248.30	269,126
18 Oct 22	247.50000 +0.90	250.20	246.20	246.80	327,781
17 Oct 22	246.60001 +0.70	251.30	245.40	246.40	273,647
14 Oct 22	245.89999 +3.40	248.80	243.10	247.30	364,458
13 Oct 22	242.50000 +2.50	242.50	236.10	237.60	386,015
12 Oct 22	240.00000 -0.70	241.50	237.10	241.50	434,535
11 Oct 22	240.70000 -5.10	243.80	237.10	243.80	516,891
10 Oct 22	245.80000 -5.20	250.50	245.50	249.10	368,959
07 Oct 22	251.00000 -0.30	253.50	249.20	250.10	305,436
06 Oct 22	251.30000 -6.70	258.80	249.60	257.90	405,177
05 Oct 22	258.00000 +1.50	258.40	255.50	256.10	353,092
04 Oct 22	256.50000 +9.90	257.10	247.60	247.90	541,435
03 Oct 22	246.60001 -0.90	248.70	240.90	243.50	351,114
30 Sep 22	247.50000 +2.00	252.40	245.10	249.20	471,790
29 Sep 22	245.50000 +5.80	246.50	238.10	240.00	626,244
28 Sep 22	239.70000 -1.30	240.20	231.10	238.70	577,029
27 Sep 22	241.00000 -4.30	247.60	241.00	246.90	382,007
26 Sep 22	245.30000 -4.90	249.10	244.50	246.20	395,987
23 Sep 22	250.20000 -3.40	253.70	248.30	253.50	456,802
22 Sep 22	253.60001 -2.10	257.10	250.70	251.40	354,432
21 Sep 22	255.70000 +3.00	255.70	250.10	251.90	286,603
20 Sep 22	252.70000 -4.30	260.30	251.20	258.80	472,783
19 Sep 22	257.00000 -2.60	258.90	252.60	258.60	384,136
16 Sep 22	259.60001 -2.30	261.80	258.80	261.20	772,903
15 Sep 22	261.89999 +1.10	263.20	257.80	258.20	433,049
14 Sep 22	260.79999 -6.20	265.60	259.80	265.00	605,074
13 Sep 22	267.00000 +1.70	268.70	263.40	264.60	697,807
12 Sep 22	265.29999 +9.50	265.30	257.10	257.70	433,280
09 Sep 22	255.80000 -0.70	257.90	255.40	257.60	459,148
08 Sep 22	256.50000 +5.00	258.10	252.40	252.40	499,822
07 Sep 22	251.50000 +3.80	251.50	245.60	249.30	456,623
06 Sep 22	247.70000 +2.80	248.90	243.80	244.90	266,126
05 Sep 22	244.89999 -3.00	246.10	239.70	241.30	329,464
02 Sep 22	247.89999 +7.70	248.60	240.60	240.90	504,769
01 Sep 22	240.20000 +2.00	240.80	236.20	236.50	495,559
31 Aug 22	238.20000 +2.90	239.40	234.10	235.50	610,343
30 Aug 22	235.30000 +0.90	238.30	234.50	235.20	255,933
29 Aug 22	234.39999 -0.90	235.30	232.20	233.80	203,684
26 Aug 22	235.30000 -1.80	239.80	234.70	238.90	492,665
25 Aug 22	237.10001 +3.50	240.10	235.80	238.00	255,737
24 Aug 22	233.60001 +1.40	235.00	231.60	231.80	199,101
23 Aug 22	232.20000 +0.20	233.30	230.60	230.80	270,812
22 Aug 22	232.00000 -1.80	233.40	230.10	232.70	241,135
19 Aug 22	233.80000 -2.00	234.90	230.70	234.90	356,048
18 Aug 22	235.80000 +0.30	237.70	235.10	235.60	246,391
17 Aug 22	235.50000 -4.20	242.10	234.90	241.20	263,853
16 Aug 22	239.70000 +1.00	241.40	238.80	239.40	256,242
15 Aug 22	238.70000 +0.00	239.40	236.80	238.70	188,127
12 Aug 22	238.70000 +3.60	239.10	235.80	236.60	289,411
11 Aug 22	235.10001 +0.10	237.20	234.20	236.10	214,731
10 Aug 22	235.00000 +2.60	238.80	231.60	231.60	387,666
09 Aug 22	232.39999 +4.00	233.10	226.30	229.30	403,446
08 Aug 22	228.39999 +3.30	228.50	224.90	225.90	288,909
05 Aug 22	225.10001 +1.20	226.30	221.90	222.60	252,778
04 Aug 22	223.89999 -0.40	225.50	223.10	223.80	225,826
03 Aug 22	224.30000 +3.50	224.50	220.70	221.10	278,756
02 Aug 22	220.80000 +0.20	221.30	218.10	220.00	277,327
01 Aug 22	220.60001 -0.50	223.70	220.40	221.30	277,948
29 Jul 22	221.10001 +3.10	221.70	218.00	220.10	470,443
28 Jul 22	218.00000 -2.20	221.40	216.60	221.30	371,470
27 Jul 22	220.20000 +0.10	221.90	219.30	221.00	190,387
26 Jul 22	220.10001 +0.00	221.10	218.60	219.70	248,604
25 Jul 22	220.10001 +0.90	222.00	218.00	218.50	232,972
22 Jul 22	219.20000 +0.20	220.30	217.60	218.60	263,423
21 Jul 22	219.00000 -2.10	221.10	215.70	221.00	376,845
20 Jul 22	221.10001 -2.80	225.40	219.60	224.90	289,573
19 Jul 22	223.89999 +3.20	225.00	218.90	219.80	295,384
18 Jul 22	220.70000 +1.10	222.90	219.70	220.30	193,728
15 Jul 22	219.60001 +4.80	220.60	214.30	214.90	360,121
14 Jul 22	214.80000 -6.70	221.70	212.70	220.80	444,829
13 Jul 22	221.50000 -1.60	222.70	218.80	221.40	319,716
12 Jul 22	223.10001 +2.20	223.10	218.30	219.90	294,923
11 Jul 22	220.89999 -3.30	224.50	220.90	221.60	221,485
08 Jul 22	224.20000 -0.10	225.80	222.40	223.90	250,995
07 Jul 22	224.30000 +4.70	225.70	222.00	222.90	334,638
06 Jul 22	219.60001 +3.50	222.80	218.30	218.30	400,283
05 Jul 22	216.10001 -14.80	232.50	215.70	231.90	587,536
04 Jul 22	230.89999 +2.80	232.10	227.90	229.20	257,065
01 Jul 22	228.10001 +3.90	229.40	222.80	222.80	393,271
30 Jun 22	224.20000 +0.90	224.20	218.30	220.30	401,050
29 Jun 22	223.30000 -3.00	227.10	222.10	224.00	296,200
28 Jun 22	226.30000 +5.50	227.60	221.70	221.70	323,322
27 Jun 22	220.80000 -1.80	224.90	220.00	223.20	382,401
24 Jun 22	222.60001 +5.60	223.00	216.30	217.00	430,083
23 Jun 22	217.00000 -2.10	219.30	215.60	219.00	370,355
22 Jun 22	219.10001 -1.10	220.10	217.10	218.60	332,689
21 Jun 22	220.20000 -2.40	224.90	220.20	223.50	312,424
20 Jun 22	222.60001 +3.70	223.10	217.70	220.00	275,360
17 Jun 22	218.89999 -2.00	222.20	217.50	221.80	916,347
16 Jun 22	220.89999 -5.30	224.60	218.90	224.10	420,223
15 Jun 22	226.20000 +6.80	228.10	222.00	222.00	522,346
14 Jun 22	219.39999 +0.60	221.50	218.20	220.10	337,006
13 Jun 22	218.80000 -0.20	219.00	214.00	216.90	408,072
10 Jun 22	219.00000 -6.20	224.40	218.80	223.70	389,324
09 Jun 22	225.20000 +1.30	226.10	222.60	223.40	360,869
08 Jun 22	223.89999 -4.80	229.50	222.10	228.40	320,191
07 Jun 22	228.70000 -0.60	230.80	227.70	228.10	256,740
06 Jun 22	229.30000 +3.50	229.60	226.30	227.30	196,867
03 Jun 22	225.80000 +2.40	226.10	223.30	224.90	234,653
02 Jun 22	223.39999 +1.40	224.10	221.40	223.00	225,737
01 Jun 22	222.00000 -5.70	230.60	221.80	229.70	484,075
31 May 22	227.70000 -2.90	229.70	226.70	229.00	1,620,223
30 May 22	230.60001 +2.30	230.60	225.80	229.50	315,658
27 May 22	228.30000 +3.20	229.00	223.00	226.10	451,750
26 May 22	225.10001 +2.40	225.70	222.20	222.80	229,685
25 May 22	222.70000 +0.80	224.80	220.70	224.10	324,561
24 May 22	221.89999 -1.10	222.90	219.30	220.50	328,813
23 May 22	223.00000 +1.60	226.30	220.50	225.00	303,433
20 May 22	221.39999 -1.40	225.30	220.30	225.00	516,850
19 May 22	222.80000 -2.70	224.70	220.60	223.80	401,475
18 May 22	225.50000 -3.50	229.90	225.50	229.20	363,216
17 May 22	229.00000 +2.60	229.70	227.00	228.10	313,011
16 May 22	226.39999 -1.70	228.40	225.00	228.30	349,272
13 May 22	228.10001 +1.00	229.50	226.40	228.40	368,467
12 May 22	227.10001 -0.40	228.00	222.80	224.10	475,405
11 May 22	227.50000 +10.50	227.50	220.50	220.80	659,661
10 May 22	217.00000 +3.30	219.10	213.10	217.40	502,871
09 May 22	213.70000 -3.00	219.70	213.70	216.90	434,109
06 May 22	216.70000 -2.30	221.20	216.10	219.50	559,160
05 May 22	219.00000 -5.10	228.90	217.90	228.10	488,184
04 May 22	224.10001 -1.20	227.00	223.40	225.20	298,060
03 May 22	225.30000 +1.50	225.70	223.60	224.90	478,063
02 May 22	223.80000 -3.50	227.30	222.90	226.00	364,874
29 Apr 22	227.30000 -13.90	234.10	226.40	232.10	626,396
28 Apr 22	241.20000 +5.80	244.80	237.30	239.40	857,902
27 Apr 22	235.39999 +1.30	237.10	231.10	233.40	530,705
26 Apr 22	234.10001 +6.10	237.60	230.60	231.00	710,056
25 Apr 22	228.00000 -7.00	233.70	227.90	230.70	656,869
22 Apr 22	235.00000 -8.50	240.40	235.00	240.10	494,763
21 Apr 22	243.50000 +0.70	245.20	242.20	243.40	334,292
20 Apr 22	242.80000 +4.30	243.30	238.60	239.10	309,659
19 Apr 22	238.50000 -3.00	241.80	236.90	241.50	414,469
14 Apr 22	241.50000 +1.90	242.50	237.00	240.30	385,994
13 Apr 22	239.60001 -3.20	242.10	237.70	241.00	278,514
12 Apr 22	242.80000 -0.60	243.30	237.30	240.10	315,357
11 Apr 22	243.39999 +2.70	244.70	240.10	240.10	270,764
08 Apr 22	240.70000 +6.00	240.90	238.00	238.60	268,071
07 Apr 22	234.70000 -2.50	239.10	234.70	238.10	339,933
06 Apr 22	237.20000 -2.60	241.10	234.70	239.50	358,231
05 Apr 22	239.80000 -0.60	242.60	237.10	237.10	353,656
04 Apr 22	240.39999 -2.30	243.80	238.40	243.00	316,344
01 Apr 22	242.70000 -0.30	244.20	240.80	243.20	235,671
31 Mar 22	243.00000 -1.20	246.30	242.10	244.70	297,897
30 Mar 22	244.20000 -2.50	246.85	243.00	246.00	285,606
29 Mar 22	246.70000 +7.05	249.20	241.70	243.20	458,350
28 Mar 22	239.64999 +1.05	245.75	239.50	239.50	362,664
25 Mar 22	238.60001 +1.45	239.75	233.75	238.05	340,831
24 Mar 22	237.14999 -1.75	239.55	236.30	238.80	293,967
23 Mar 22	238.89999 -1.10	241.85	237.90	241.25	296,825
22 Mar 22	240.00000 +4.40	243.25	235.60	235.60	387,036
21 Mar 22	235.60001 +1.95	238.90	233.50	233.50	327,068
18 Mar 22	233.64999 -1.65	237.65	232.45	235.60	988,474
17 Mar 22	235.30000 -5.65	242.00	235.30	242.00	779,503
16 Mar 22	240.95000 +1.40	246.25	239.75	245.35	784,599
15 Mar 22	239.55000 -1.65	242.05	236.00	238.95	433,289
14 Mar 22	241.20000 +4.30	246.70	239.30	242.40	527,752
11 Mar 22	236.89999 +2.20	245.20	234.45	234.80	636,709
10 Mar 22	234.70000 -5.75	241.80	233.40	240.00	733,159
09 Mar 22	240.45000 +20.25	240.45	227.90	229.20	1,126,925
08 Mar 22	220.20000 +11.05	224.40	205.15	206.00	1,257,323
07 Mar 22	209.14999 -9.75	218.55	207.50	213.50	1,789,248
04 Mar 22	218.89999 -12.50	229.50	218.90	229.10	1,176,171
03 Mar 22	231.39999 -5.60	239.60	230.45	237.40	478,157
02 Mar 22	237.00000 +1.90	238.15	228.65	232.55	849,157
01 Mar 22	235.10001 -12.05	247.75	235.10	245.75	796,780
28 Feb 22	247.14999 -5.05	247.75	242.90	246.10	646,812
25 Feb 22	252.20000 +8.40	252.20	242.75	249.05	813,827
24 Feb 22	243.80000 -7.70	248.30	239.10	240.95	1,130,921
23 Feb 22	251.50000 -5.95	258.70	249.25	257.70	1,006,520
22 Feb 22	257.45001 +0.25	258.90	248.00	249.20	740,863
21 Feb 22	257.20001 -4.40	266.10	253.80	264.10	530,413
18 Feb 22	261.60001 -1.90	266.70	259.90	263.80	400,809
17 Feb 22	263.50000 -4.15	267.20	261.85	267.10	403,301
16 Feb 22	267.64999 +1.70	269.25	265.95	266.50	300,655
15 Feb 22	265.95001 +3.35	266.60	260.00	261.25	387,121
14 Feb 22	262.60001 -9.15	266.30	258.00	266.30	544,873
11 Feb 22	271.75000 +0.95	272.20	268.05	269.30	330,171
10 Feb 22	270.79999 -1.45	275.75	270.15	273.10	354,756
09 Feb 22	272.25000 -0.70	276.95	272.25	274.95	322,419
08 Feb 22	272.95001 +2.70	274.15	269.80	270.25	278,171
07 Feb 22	270.25000 +3.25	270.85	267.50	269.95	275,133
04 Feb 22	267.00000 -6.95	276.30	265.60	275.55	466,715
03 Feb 22	273.95001 -3.90	279.70	273.60	277.85	361,628
02 Feb 22	277.85001 -1.80	281.90	277.85	279.65	281,827
01 Feb 22	279.64999 +0.60	282.25	279.30	280.00	275,206
31 Jan 22	279.04999 -0.25	282.00	277.50	281.20	367,540
28 Jan 22	279.29999 -0.90	279.30	274.80	278.40	391,072
27 Jan 22	280.20001 +7.75	281.10	269.15	270.75	440,426
26 Jan 22	272.45001 +6.85	273.35	266.60	267.00	352,058
25 Jan 22	265.60001 +4.95	266.35	260.60	262.95	330,637
24 Jan 22	260.64999 -5.65	268.00	258.05	265.00	485,447
21 Jan 22	266.29999 -5.50	268.05	263.80	267.05	474,880
20 Jan 22	271.79999 -1.00	274.55	269.20	273.00	197,106
19 Jan 22	272.79999 +0.25	273.30	270.90	271.50	225,302
18 Jan 22	272.54999 -1.25	274.25	269.85	271.80	234,524
17 Jan 22	273.79999 +0.60	274.60	271.35	273.75	164,317
14 Jan 22	273.20001 -5.55	277.95	271.80	275.70	348,502
13 Jan 22	278.75000 +4.20	278.75	273.35	274.00	490,438
12 Jan 22	274.54999 +1.75	274.65	269.65	274.00	291,902
11 Jan 22	272.79999 +0.45	274.00	271.60	274.00	250,938
10 Jan 22	272.35001 +1.10	273.05	269.40	271.50	270,279
07 Jan 22	271.25000 +0.60	271.25	267.35	270.00	292,731
06 Jan 22	270.64999 -1.05	271.00	267.85	269.30	343,627
05 Jan 22	271.70001 +3.50	271.85	268.00	268.45	279,535
04 Jan 22	268.20001 +3.85	268.45	264.40	264.95	342,906
03 Jan 22	264.35001 +3.85	264.65	261.15	261.15	188,048
30 Dec 21	260.50000 +0.05	261.35	259.95	260.30	168,746
29 Dec 21	260.45001 -2.35	262.90	259.90	262.30	167,764
28 Dec 21	262.79999 +3.95	263.10	259.00	259.40	233,607
27 Dec 21	258.85001 +2.60	258.95	254.55	255.55	129,231
23 Dec 21	256.25000 +2.95	256.70	254.30	255.00	175,679
22 Dec 21	253.30000 +0.95	253.50	250.60	252.35	154,118
21 Dec 21	252.35001 +3.45	253.10	250.30	251.55	185,853
20 Dec 21	248.89999 -9.10	252.05	246.35	252.05	392,616
17 Dec 21	258.00000 +1.15	258.10	253.55	256.60	954,414
16 Dec 21	256.85001 +6.50	257.90	252.55	253.20	548,008
15 Dec 21	250.35001 +2.60	251.25	247.40	248.60	249,315
14 Dec 21	247.75000 +0.30	249.70	246.90	249.05	209,386
13 Dec 21	247.45000 -0.65	250.20	246.60	248.60	189,170
10 Dec 21	248.10001 -0.30	250.20	246.65	247.35	216,304
09 Dec 21	248.39999 -1.30	251.85	247.45	250.95	218,493
08 Dec 21	249.70000 -0.85	252.45	248.10	250.00	231,691
07 Dec 21	250.55000 +0.85	252.25	248.60	250.50	397,668
06 Dec 21	249.70000 +3.90	251.25	246.55	248.10	318,944
03 Dec 21	245.80000 +0.65	248.20	244.25	247.80	328,252
02 Dec 21	245.14999 -1.25	246.15	242.60	243.85	316,099
01 Dec 21	246.39999 +8.05	247.85	241.35	241.45	414,089
30 Nov 21	238.35001 -0.75	241.50	235.05	235.70	798,285
29 Nov 21	239.10001 +3.00	243.40	238.60	239.95	508,179
26 Nov 21	236.10001 -17.05	245.95	235.30	245.95	973,989
25 Nov 21	253.14999 -0.40	255.00	252.70	253.95	207,104
24 Nov 21	253.55000 +4.10	254.15	249.60	250.35	397,269
23 Nov 21	249.45000 +2.20	249.90	245.30	246.10	288,910
22 Nov 21	247.25000 +0.05	248.15	244.60	248.15	329,333
19 Nov 21	247.20000 -2.60	251.75	244.10	251.05	585,845
18 Nov 21	249.80000 -2.95	253.30	249.80	253.05	285,976
17 Nov 21	252.75000 -0.20	254.40	252.60	253.10	201,595
16 Nov 21	252.95000 -1.95	255.50	252.75	254.65	212,089
15 Nov 21	254.89999 +0.15	255.50	253.50	254.00	126,938
12 Nov 21	254.75000 -0.25	255.75	253.30	254.95	276,533
11 Nov 21	255.00000 -1.35	259.25	254.55	256.80	219,997
10 Nov 21	256.35001 +2.40	258.20	252.60	253.45	294,238
09 Nov 21	253.95000 -6.55	256.60	250.20	256.60	590,132
08 Nov 21	260.50000 +1.10	260.75	257.70	259.35	212,732
05 Nov 21	259.39999 -1.65	261.50	258.60	260.55	291,473
04 Nov 21	261.04999 +0.35	263.70	260.30	261.50	239,320
03 Nov 21	260.70001 +1.40	260.70	258.15	259.10	261,293
02 Nov 21	259.29999 +3.05	259.65	255.10	255.80	206,404
01 Nov 21	256.25000 +0.05	259.60	256.05	256.70	208,101
29 Oct 21	256.20001 +1.80	256.40	252.55	253.30	361,623
28 Oct 21	254.39999 -1.00	255.35	252.95	254.30	223,870
27 Oct 21	255.39999 +3.85	255.40	250.10	250.55	341,304
26 Oct 21	251.55000 +4.65	252.10	247.15	247.85	271,940
25 Oct 21	246.89999 -0.85	249.00	246.50	248.40	187,202
22 Oct 21	247.75000 -2.20	250.10	247.75	249.35	252,838
21 Oct 21	249.95000 -0.95	252.00	248.15	250.00	247,124
20 Oct 21	250.89999 +1.50	251.45	247.95	248.55	315,372
19 Oct 21	249.39999 +6.25	251.40	240.75	242.75	593,729
18 Oct 21	243.14999 -1.20	245.55	242.30	244.10	171,445
15 Oct 21	244.35001 +2.55	245.00	241.65	242.80	261,036
14 Oct 21	241.80000 +2.65	242.45	238.70	240.00	200,262
13 Oct 21	239.14999 -2.35	240.95	236.55	240.35	257,801
12 Oct 21	241.50000 -0.50	241.55	238.55	239.35	191,905
11 Oct 21	242.00000 -1.50	243.90	241.55	243.00	163,840
08 Oct 21	243.50000 +1.30	243.80	241.60	242.60	208,725
07 Oct 21	242.20000 +1.90	244.15	240.85	242.25	256,453
06 Oct 21	240.30000 -2.65	241.95	236.55	241.95	296,554
05 Oct 21	242.95000 +2.95	243.45	239.50	240.30	220,926
04 Oct 21	240.00000 +2.75	242.45	236.20	237.00	424,948
01 Oct 21	237.25000 +0.35	237.95	232.55	234.10	234,022
30 Sep 21	236.89999 -2.70	241.10	236.70	240.85	276,451
29 Sep 21	239.60001 +2.95	240.45	237.20	238.25	217,860
28 Sep 21	236.64999 -4.60	242.65	236.60	241.40	308,836
27 Sep 21	241.25000 +3.70	242.20	238.90	239.85	244,767
24 Sep 21	237.55000 -0.45	238.20	235.35	237.15	181,038
23 Sep 21	238.00000 -0.50	241.00	237.65	240.30	240,688
22 Sep 21	238.50000 +5.70	239.05	234.20	234.80	330,849
21 Sep 21	232.80000 +3.70	234.25	228.70	230.00	344,813
20 Sep 21	229.10001 -10.75	236.35	228.15	236.00	614,715
17 Sep 21	239.85001 -3.75	246.00	238.80	245.15	961,222
16 Sep 21	243.60001 +0.20	244.90	242.70	244.70	240,922
15 Sep 21	243.39999 -0.80	245.35	243.10	243.35	257,948
14 Sep 21	244.20000 -0.85	246.65	244.20	244.50	256,958
13 Sep 21	245.05000 +3.50	245.75	242.50	242.70	209,413
10 Sep 21	241.55000 -3.35	245.55	241.45	245.40	295,587
09 Sep 21	244.89999 +2.55	245.60	239.95	240.40	356,463
08 Sep 21	242.35001 +1.15	243.50	237.65	240.00	270,408
07 Sep 21	241.20000 -0.70	242.25	239.40	241.90	237,246
06 Sep 21	241.89999 +0.25	243.10	241.25	242.10	265,349
03 Sep 21	241.64999 -2.70	244.55	240.55	244.25	244,434
02 Sep 21	244.35001 -3.05	247.35	243.30	247.35	230,579
01 Sep 21	247.39999 -0.05	251.85	246.85	249.55	261,871
31 Aug 21	247.45000 -1.20	249.00	245.55	248.95	469,239
30 Aug 21	248.64999 -3.30	252.00	247.50	251.50	202,467
27 Aug 21	251.95000 +0.40	252.30	250.35	251.00	180,075
26 Aug 21	251.55000 -1.90	253.10	250.40	252.15	174,843
25 Aug 21	253.45000 -3.30	257.15	253.10	256.90	187,908
24 Aug 21	256.75000 -0.65	257.90	255.50	257.70	156,388
23 Aug 21	257.39999 -0.15	259.50	256.65	258.85	206,495
20 Aug 21	257.54999 +2.60	257.55	253.55	254.45	324,588
19 Aug 21	254.95000 -0.75	255.65	251.55	252.20	415,283
18 Aug 21	255.70000 +1.00	255.70	252.65	254.10	313,513
17 Aug 21	254.70000 +2.00	254.90	250.40	252.00	332,515
16 Aug 21	252.70000 +0.45	252.70	249.60	250.40	306,798
13 Aug 21	252.25000 +2.90	252.50	248.35	249.00	376,344
12 Aug 21	249.35001 +3.85	249.60	244.65	244.95	441,320
11 Aug 21	245.50000 +5.45	247.25	240.20	241.05	440,500
10 Aug 21	240.05000 +3.35	241.50	236.35	237.80	344,285
09 Aug 21	236.70000 +2.30	236.95	234.45	234.60	251,442
06 Aug 21	234.39999 +2.55	236.15	231.20	232.40	345,849
05 Aug 21	231.85001 +4.35	232.70	227.75	227.80	433,289
04 Aug 21	227.50000 +2.50	227.70	224.65	226.00	286,794
03 Aug 21	225.00000 -3.40	231.65	222.95	229.60	512,750
02 Aug 21	228.39999 +0.50	231.75	228.40	229.15	292,600
30 Jul 21	227.89999 -1.90	229.40	226.70	228.10	301,126
29 Jul 21	229.80000 +1.20	231.20	227.85	228.55	220,380
28 Jul 21	228.60001 -0.65	230.40	227.60	229.65	199,530
27 Jul 21	229.25000 +0.45	229.45	225.10	227.20	273,795
26 Jul 21	228.80000 -0.80	230.00	226.70	229.00	241,186
23 Jul 21	229.60001 +2.70	229.90	226.15	227.90	242,583
22 Jul 21	226.89999 -1.15	231.50	226.90	229.15	249,359
21 Jul 21	228.05000 +7.60	229.85	221.90	223.40	657,844
20 Jul 21	220.45000 +3.65	221.80	216.05	219.20	597,889
19 Jul 21	216.80000 -11.30	225.10	215.25	224.20	815,021
16 Jul 21	228.10001 -1.00	231.70	227.00	229.85	309,644
15 Jul 21	229.10001 -1.40	230.65	228.55	230.20	236,823
14 Jul 21	230.50000 -0.35	231.30	229.00	230.15	261,550
13 Jul 21	230.85001 -1.00	232.80	230.80	232.00	250,130
12 Jul 21	231.85001 +1.00	232.70	229.45	231.05	254,450
09 Jul 21	230.85001 +5.30	231.10	226.50	226.50	390,231
08 Jul 21	225.55000 -6.55	231.00	224.25	231.00	616,633
07 Jul 21	232.10001 +1.10	232.80	230.60	231.15	270,661
06 Jul 21	231.00000 -3.70	234.65	230.30	234.55	321,919
05 Jul 21	234.70000 +1.45	235.35	231.75	233.25	163,276
02 Jul 21	233.25000 -0.50	235.70	233.00	234.00	210,757
01 Jul 21	233.75000 +2.80	235.05	231.65	232.65	259,781
30 Jun 21	230.95000 -2.55	233.40	230.15	232.60	375,822
29 Jun 21	233.50000 -0.65	235.70	233.50	234.60	283,493
28 Jun 21	234.14999 -2.60	236.85	234.10	236.60	259,230
25 Jun 21	236.75000 -0.45	237.80	235.60	236.95	213,547
24 Jun 21	237.20000 +2.45	237.50	235.35	236.50	243,350
23 Jun 21	234.75000 -5.60	240.90	234.75	240.70	307,901
22 Jun 21	240.35001 +1.55	241.90	238.95	240.50	301,150
21 Jun 21	238.80000 +2.10	238.95	233.55	236.30	261,469
18 Jun 21	236.70000 -4.20	241.20	234.50	240.45	772,326
17 Jun 21	240.89999 +0.10	244.00	240.20	240.35	341,881
16 Jun 21	240.80000 +5.05	241.50	235.30	236.05	453,313
15 Jun 21	235.75000 +1.85	238.05	235.05	235.30	303,473
14 Jun 21	233.89999 +0.80	235.75	233.20	234.00	249,581
11 Jun 21	233.10001 +1.40	233.75	229.40	231.45	312,578
10 Jun 21	231.70000 +0.40	233.90	230.35	231.20	352,426
09 Jun 21	231.30000 -3.15	234.70	230.80	234.70	361,582
08 Jun 21	234.45000 -1.35	236.05	232.45	235.10	382,381
07 Jun 21	235.80000 -1.90	237.75	235.80	237.70	236,732
04 Jun 21	237.70000 +1.65	238.15	234.90	235.90	261,972
03 Jun 21	236.05000 -0.65	237.55	234.45	236.90	203,777
02 Jun 21	236.70000 -0.85	238.70	236.25	237.00	243,906
01 Jun 21	237.55000 +1.40	239.80	236.00	237.05	250,008
31 May 21	236.14999 +0.05	237.90	236.00	236.50	233,524
28 May 21	236.10001 +2.80	237.85	233.65	234.30	426,624
27 May 21	233.30000 -0.40	237.40	232.05	233.10	693,899
26 May 21	233.70000 -2.70	237.80	232.80	237.50	467,904
25 May 21	236.39999 -3.55	241.00	236.40	241.00	473,608
21 May 21	239.95000 +2.00	240.70	237.55	238.35	332,602
20 May 21	237.95000 +2.10	238.45	235.55	237.75	282,612
19 May 21	235.85001 -5.20	239.30	233.35	239.00	411,472
18 May 21	241.05000 -0.85	244.35	240.05	243.60	242,679
17 May 21	241.89999 -0.80	244.50	241.55	243.15	221,706
14 May 21	242.70000 +3.40	243.10	240.95	241.25	338,927
13 May 21	239.30000 -1.30	240.00	233.95	238.50	348,213
12 May 21	240.60001 +0.15	240.90	237.05	239.95	374,482
11 May 21	240.45000 -7.10	245.25	239.50	244.65	410,804
10 May 21	247.55000 -1.15	250.00	246.75	249.05	333,033
07 May 21	248.70000 +4.60	249.00	244.90	245.90	489,834
06 May 21	244.10001 +5.50	244.10	239.00	239.30	489,518
05 May 21	238.60001 +1.65	239.70	237.10	239.00	529,915
04 May 21	236.95000 -5.05	244.30	236.50	242.00	528,749
03 May 21	242.00000 +1.35	242.35	239.85	241.20	258,784
30 Apr 21	240.64999 +0.30	242.30	239.45	241.00	594,846
29 Apr 21	240.35001 -16.95	249.25	240.00	249.10	792,846
28 Apr 21	257.29999 +1.90	258.40	256.00	256.00	563,606
27 Apr 21	255.39999 -1.85	257.40	254.60	257.25	502,351
26 Apr 21	257.25000 +1.55	258.40	256.10	257.05	313,421
23 Apr 21	255.70000 +0.30	256.35	253.60	254.20	377,828
22 Apr 21	255.39999 -0.55	257.55	254.85	256.95	267,035
21 Apr 21	255.95000 +1.80	258.15	254.25	256.50	402,794
20 Apr 21	254.14999 -3.75	257.95	253.25	257.75	611,063
19 Apr 21	257.89999 -1.00	260.45	257.60	259.35	499,514
16 Apr 21	258.89999 -0.60	260.55	256.40	259.35	663,751
15 Apr 21	259.50000 -2.30	262.10	259.50	261.55	400,801
14 Apr 21	261.79999 -3.10	264.45	261.00	264.40	319,132
13 Apr 21	264.89999 -0.40	266.50	263.50	265.80	330,295
12 Apr 21	265.29999 +1.30	267.25	264.45	265.40	255,343
09 Apr 21	264.00000 -0.60	266.00	263.60	264.20	341,501
08 Apr 21	264.60001 -2.75	268.85	264.40	268.85	417,505
07 Apr 21	267.35001 +4.20	267.60	263.20	263.50	384,837
06 Apr 21	263.14999 -1.15	269.30	263.15	267.55	381,335
01 Apr 21	264.29999 +1.70	266.40	262.00	262.90	299,577
31 Mar 21	262.60001 -2.40	265.80	262.00	264.30	330,200
30 Mar 21	265.00000 +4.80	265.50	262.50	262.50	293,764
29 Mar 21	260.20001 -0.40	263.50	260.10	261.70	238,650
26 Mar 21	260.60001 -0.40	263.30	259.90	262.30	284,771
25 Mar 21	261.00000 -0.20	261.30	257.20	259.80	220,754
24 Mar 21	261.20001 +2.30	261.20	256.20	257.00	283,335
23 Mar 21	258.89999 +0.70	259.90	255.70	257.80	299,397
22 Mar 21	258.20001 -3.40	260.70	257.60	259.80	388,829
19 Mar 21	261.60001 -1.90	264.00	259.60	262.10	952,802
18 Mar 21	263.50000 +4.70	264.80	259.70	259.70	487,145
17 Mar 21	258.79999 -5.90	264.00	258.80	263.60	496,675
16 Mar 21	264.70001 +2.00	265.50	263.10	263.60	330,124
15 Mar 21	262.70001 -3.20	266.10	262.10	265.00	361,631
12 Mar 21	265.89999 +2.10	266.00	263.00	263.00	274,528
11 Mar 21	263.79999 -0.60	265.00	260.90	264.80	354,751
10 Mar 21	264.39999 +0.70	267.10	262.40	263.50	447,792
09 Mar 21	263.70001 -1.50	266.10	262.50	264.90	571,930
08 Mar 21	265.20001 +9.80	266.80	256.80	257.90	602,556
05 Mar 21	255.39999 -5.60	260.30	253.70	259.90	480,591
04 Mar 21	261.00000 +5.70	261.00	251.80	252.30	620,924
03 Mar 21	255.30000 +4.80	255.50	250.20	251.00	481,348
02 Mar 21	250.50000 +5.10	251.00	244.20	244.70	387,928
01 Mar 21	245.39999 +2.40	247.20	244.50	245.10	295,936
26 Feb 21	243.00000 -2.00	246.70	241.70	243.20	555,135
25 Feb 21	245.00000 +3.70	250.20	242.30	243.00	705,589
24 Feb 21	241.30000 +3.90	241.40	236.10	237.00	316,047
23 Feb 21	237.39999 -0.50	240.30	236.20	239.00	329,711
22 Feb 21	237.89999 +1.90	238.70	232.80	236.40	308,233
19 Feb 21	236.00000 +2.40	237.10	234.60	234.90	339,392
18 Feb 21	233.60001 -0.30	234.70	230.70	232.90	378,613
17 Feb 21	233.89999 -1.60	235.60	232.50	235.20	280,755
16 Feb 21	235.50000 -0.10	235.90	233.40	235.50	332,288
15 Feb 21	235.60001 +2.00	236.50	233.90	235.20	263,002
12 Feb 21	233.60001 +0.60	234.00	231.20	232.00	244,936
11 Feb 21	233.00000 +0.00	234.00	230.20	232.50	245,177
10 Feb 21	233.00000 -0.80	235.00	230.80	235.00	332,188
09 Feb 21	233.80000 +1.70	234.30	230.70	232.50	272,791
08 Feb 21	232.10001 -1.60	235.70	232.10	235.50	212,237
05 Feb 21	233.70000 -1.30	237.30	232.40	235.00	313,750
04 Feb 21	235.00000 +5.00	236.30	230.60	231.10	330,836
03 Feb 21	230.00000 +0.70	232.90	228.90	232.00	327,635
02 Feb 21	229.30000 +6.10	230.10	223.70	225.00	480,535
01 Feb 21	223.20000 +4.40	223.90	221.10	222.00	407,595
29 Jan 21	218.80000 -7.70	224.40	218.80	222.70	761,034
28 Jan 21	226.50000 +3.40	229.20	219.30	221.30	682,639
27 Jan 21	223.10001 -3.30	227.00	221.80	225.10	530,602
26 Jan 21	226.39999 +3.10	227.80	223.60	223.60	543,693
25 Jan 21	223.30000 -5.20	231.20	222.10	230.00	559,096
22 Jan 21	228.50000 -4.40	231.90	228.50	231.60	507,075
21 Jan 21	232.89999 -4.30	238.80	232.90	237.40	317,884
20 Jan 21	237.20000 +0.20	239.90	236.30	237.70	295,217
19 Jan 21	237.00000 -0.50	240.10	236.10	238.70	352,523
18 Jan 21	237.50000 -0.20	238.00	235.40	235.80	205,729
15 Jan 21	237.70000 -1.20	240.00	234.30	237.80	479,044
14 Jan 21	238.89999 +0.90	240.70	237.10	238.10	324,376
13 Jan 21	238.00000 -1.20	239.00	235.70	238.90	370,358
12 Jan 21	239.20000 -1.30	242.30	238.70	240.70	301,147
11 Jan 21	240.50000 -2.10	242.30	239.60	241.30	310,268
08 Jan 21	242.60001 +0.20	244.90	241.30	244.20	325,235
07 Jan 21	242.39999 -3.60	247.50	242.40	246.40	378,180
06 Jan 21	246.00000 +8.70	247.30	237.20	239.00	586,532
05 Jan 21	237.30000 -0.80	242.20	236.30	237.00	470,024
04 Jan 21	238.10001 -4.70	246.00	236.70	245.60	401,671
30 Dec 20	242.80000 -1.00	245.60	242.80	243.60	165,429
29 Dec 20	243.80000 -0.30	247.00	243.20	245.00	258,539
28 Dec 20	244.10001 +2.30	245.60	242.20	245.10	225,114
23 Dec 20	241.80000 +4.60	242.30	237.40	237.50	246,062
22 Dec 20	237.20000 +2.20	239.10	235.60	236.30	310,667
21 Dec 20	235.00000 -10.20	240.20	230.40	240.10	747,073
18 Dec 20	245.20000 -4.80	250.20	245.20	249.30	1,167,438
17 Dec 20	250.00000 +1.00	252.90	249.80	251.00	591,963
16 Dec 20	249.00000 +5.00	249.60	243.10	244.40	502,328
15 Dec 20	244.00000 +5.60	244.00	239.20	241.90	403,724
14 Dec 20	238.39999 +5.60	241.10	235.60	235.80	434,179
11 Dec 20	232.80000 -6.50	238.40	230.80	237.90	394,013
10 Dec 20	239.30000 -0.70	241.40	234.50	239.70	482,792
09 Dec 20	240.00000 +1.80	242.60	239.00	239.00	347,052
08 Dec 20	238.20000 -1.20	241.10	238.10	238.80	296,265
07 Dec 20	239.39999 -2.10	240.90	236.50	239.90	313,528
04 Dec 20	241.50000 +0.10	242.70	240.40	241.00	243,791
03 Dec 20	241.39999 -2.40	243.60	241.30	243.50	269,214
02 Dec 20	243.80000 +1.30	244.70	240.70	242.10	423,366
01 Dec 20	242.50000 +8.90	242.80	235.00	235.10	592,560
30 Nov 20	233.60001 -2.20	238.10	232.80	235.30	790,188
27 Nov 20	235.80000 -2.40	237.30	235.00	236.40	437,347
26 Nov 20	238.20000 -0.80	239.60	236.70	238.60	220,164
25 Nov 20	239.00000 -3.70	243.00	236.30	242.70	496,378
24 Nov 20	242.70000 +7.50	242.70	236.50	237.40	580,060
23 Nov 20	235.20000 +0.40	239.30	234.20	236.40	358,022
20 Nov 20	234.80000 -1.30	237.80	234.20	235.30	479,021
19 Nov 20	236.10001 -8.20	241.10	236.10	239.00	633,097
18 Nov 20	244.30000 +2.10	244.30	240.10	241.20	346,635
17 Nov 20	242.20000 +3.60	242.20	236.80	238.10	362,461
16 Nov 20	238.60001 +4.10	241.20	235.60	236.90	448,483
13 Nov 20	234.50000 +2.90	235.60	228.80	230.10	438,013
12 Nov 20	231.60001 -2.20	234.70	229.70	234.00	458,290
11 Nov 20	233.80000 -9.30	244.80	233.70	243.10	673,359
10 Nov 20	243.10001 +11.30	244.10	231.50	232.50	1,045,327
09 Nov 20	231.80000 +26.00	234.50	208.50	209.40	1,445,982
06 Nov 20	205.80000 -2.60	210.00	203.60	207.60	594,785
05 Nov 20	208.39999 -7.20	214.30	206.70	213.20	738,618
04 Nov 20	215.60001 +4.10	216.70	205.60	207.50	641,678
03 Nov 20	211.50000 +7.00	212.20	205.30	205.80	480,097
02 Nov 20	204.50000 +3.70	206.20	200.50	202.30	393,896
30 Oct 20	200.80000 -0.60	203.40	199.10	199.10	473,120
29 Oct 20	201.39999 +1.45	204.50	197.70	199.35	503,781
28 Oct 20	199.95000 -2.55	200.90	194.10	199.90	964,285
27 Oct 20	202.50000 -4.70	207.50	201.70	207.40	494,436
26 Oct 20	207.20000 -4.30	211.10	207.20	210.20	364,026
23 Oct 20	211.50000 +3.00	212.70	207.40	207.80	390,447
22 Oct 20	208.50000 +1.60	208.90	203.70	206.00	436,013
21 Oct 20	206.89999 -4.10	212.30	206.50	211.80	433,120
20 Oct 20	211.00000 -1.20	215.90	210.00	211.60	511,726
19 Oct 20	212.20000 +2.20	214.30	210.00	210.70	326,533
16 Oct 20	210.00000 +0.50	210.50	205.90	209.30	643,658
15 Oct 20	209.50000 -4.90	211.40	206.80	211.10	513,406
14 Oct 20	214.39999 -2.70	216.90	212.80	216.50	401,249
13 Oct 20	217.10001 -4.20	222.10	216.00	222.00	291,875
12 Oct 20	221.30000 +2.80	221.40	218.80	219.20	236,557
09 Oct 20	218.50000 -1.50	220.80	217.50	220.00	239,860
08 Oct 20	220.00000 +2.90	221.10	217.10	218.00	324,249
07 Oct 20	217.10001 -4.70	221.90	215.00	221.20	452,901
06 Oct 20	221.80000 -0.10	223.60	220.30	222.30	260,377
05 Oct 20	221.89999 +5.70	222.10	217.00	218.00	392,556
02 Oct 20	216.20000 +0.60	217.10	211.30	212.90	363,575
01 Oct 20	215.60001 -1.00	220.10	214.20	219.60	403,656
30 Sep 20	216.60001 -1.50	220.80	216.60	216.90	450,069
29 Sep 20	218.10001 -4.30	220.90	217.20	220.70	414,315
28 Sep 20	222.39999 +7.60	223.00	217.60	218.30	451,414
25 Sep 20	214.80000 -3.60	219.10	212.40	218.30	498,124
24 Sep 20	218.39999 -2.00	221.40	216.10	217.30	377,655
23 Sep 20	220.39999 -0.80	225.50	219.80	223.10	426,248
22 Sep 20	221.20000 -2.20	226.30	220.30	224.30	630,577
21 Sep 20	223.39999 -17.20	238.70	222.60	238.70	866,333
18 Sep 20	240.60001 +0.50	242.80	239.20	240.50	1,109,401
17 Sep 20	240.10001 -4.40	242.30	239.30	241.70	317,281
16 Sep 20	244.50000 +0.00	244.90	242.30	244.50	339,251
15 Sep 20	244.50000 -0.20	245.10	241.70	244.00	356,524
14 Sep 20	244.70000 -2.50	248.50	244.50	248.00	193,956
11 Sep 20	247.20000 -0.40	248.50	245.30	247.40	317,705
10 Sep 20	247.60001 -6.00	253.80	247.30	253.40	409,633
09 Sep 20	253.60001 +10.30	255.80	244.20	244.20	471,022
08 Sep 20	243.30000 -2.20	248.10	242.10	246.10	263,716
07 Sep 20	245.50000 +4.20	246.10	242.50	242.50	220,499
04 Sep 20	241.30000 -5.50	247.10	239.40	245.30	445,124
03 Sep 20	246.80000 -1.70	253.40	245.30	249.80	371,498
02 Sep 20	248.50000 +4.50	249.60	244.30	244.60	395,641
01 Sep 20	244.00000 +2.30	245.00	240.90	243.40	283,814
31 Aug 20	241.70000 -3.60	250.30	241.70	247.10	912,952
28 Aug 20	245.30000 +4.00	247.80	241.20	243.00	433,578
27 Aug 20	241.30000 -2.70	244.40	240.80	244.40	271,407
26 Aug 20	244.00000 +0.60	244.20	241.30	243.00	192,317
25 Aug 20	243.39999 +2.50	246.30	241.40	242.10	348,450
24 Aug 20	240.89999 +4.60	241.60	237.30	238.00	307,644
21 Aug 20	236.30000 -2.00	239.40	234.00	239.20	422,548
20 Aug 20	238.30000 -1.00	239.00	236.60	236.70	279,884
19 Aug 20	239.30000 +4.50	239.40	232.50	234.00	255,519
18 Aug 20	234.80000 +1.00	237.20	231.40	232.50	289,090
17 Aug 20	233.80000 -1.00	235.80	233.00	234.20	160,742
14 Aug 20	234.80000 -1.00	236.10	231.60	235.10	264,837
13 Aug 20	235.80000 -3.40	238.20	235.20	238.00	225,394
12 Aug 20	239.20000 +4.30	239.90	233.60	233.70	394,435
11 Aug 20	234.89999 +2.50	238.30	233.40	234.10	431,859
10 Aug 20	232.39999 +1.30	235.10	231.00	233.00	281,848
07 Aug 20	231.10001 +2.80	231.10	222.80	227.40	645,310
06 Aug 20	228.30000 -4.40	232.70	219.60	231.00	848,916
05 Aug 20	232.70000 +1.30	235.40	231.40	233.20	278,328
04 Aug 20	231.39999 -2.80	237.30	231.00	235.10	265,770
03 Aug 20	234.20000 +9.40	235.00	224.50	225.50	396,597
31 Jul 20	224.80000 -1.10	230.60	224.80	225.80	396,206
30 Jul 20	225.89999 -9.30	235.40	222.50	234.90	549,138
29 Jul 20	235.20000 +0.10	237.30	234.30	235.30	217,206
28 Jul 20	235.10001 +1.70	235.80	232.30	233.70	211,411
27 Jul 20	233.39999 -0.50	235.60	232.10	232.90	211,487
24 Jul 20	233.89999 -2.20	235.70	231.80	233.40	295,115
23 Jul 20	236.10001 -4.50	241.10	235.40	240.90	438,555
22 Jul 20	240.60001 -0.70	242.40	238.90	240.50	245,921
21 Jul 20	241.30000 +2.20	245.20	238.90	240.00	440,455
20 Jul 20	239.10001 +3.10	239.30	232.50	235.40	435,335
17 Jul 20	236.00000 -1.40	237.70	235.10	237.40	337,598
16 Jul 20	237.39999 -0.20	238.30	234.80	235.30	346,208
15 Jul 20	237.60001 +2.80	238.70	232.50	235.80	391,329
14 Jul 20	234.80000 +3.20	234.80	227.50	229.10	386,079
13 Jul 20	231.60001 +1.10	234.50	229.10	233.80	303,616
10 Jul 20	230.50000 +3.80	230.50	224.40	225.50	288,171
09 Jul 20	226.70000 -5.10	233.10	226.70	231.50	415,876
08 Jul 20	231.80000 -1.10	235.30	230.90	231.30	297,439
07 Jul 20	232.89999 -2.50	236.40	231.70	235.20	274,757
06 Jul 20	235.39999 +3.10	239.20	234.90	237.10	378,098
03 Jul 20	232.30000 +0.10	233.70	230.70	233.20	305,253
02 Jul 20	232.20000 +5.40	234.00	228.60	229.20	491,064
01 Jul 20	226.80000 -4.60	230.50	224.50	228.70	516,153
30 Jun 20	231.39999 +4.20	232.50	225.50	228.50	484,014
29 Jun 20	227.20000 +1.70	228.90	223.20	224.90	432,812
26 Jun 20	225.50000 -2.50	231.10	225.40	230.90	355,418
25 Jun 20	228.00000 +3.30	229.70	220.90	224.00	388,259
24 Jun 20	224.70000 -7.90	233.00	224.70	232.00	482,992
23 Jun 20	232.60001 +4.40	234.90	228.70	229.30	623,838
22 Jun 20	228.20000 -0.80	230.70	226.20	227.10	391,655
19 Jun 20	229.00000 +0.30	231.80	228.20	230.00	1,566,375
18 Jun 20	228.70000 +1.60	229.40	224.60	226.00	654,888
17 Jun 20	227.10001 -2.70	231.80	225.20	230.10	558,679
16 Jun 20	229.80000 +4.40	233.00	225.30	232.50	753,755
15 Jun 20	225.39999 +0.70	226.80	216.40	218.50	521,009
12 Jun 20	224.70000 -2.00	229.20	221.50	223.00	821,933
11 Jun 20	226.70000 -7.60	232.30	222.50	226.00	749,375
10 Jun 20	234.30000 -2.10	240.50	234.10	237.90	518,406
09 Jun 20	236.39999 -4.40	241.40	231.50	241.00	769,863
08 Jun 20	240.80000 -1.50	241.80	236.30	239.20	637,910
05 Jun 20	242.30000 +10.00	242.50	235.00	235.60	974,983
04 Jun 20	232.30000 -2.00	233.90	226.60	231.50	744,052
03 Jun 20	234.30000 +18.00	234.30	218.00	219.50	1,084,262
02 Jun 20	216.30000 +11.70	216.70	209.10	210.60	887,375
29 May 20	204.60001 -3.20	207.10	203.60	205.50	1,364,622
28 May 20	207.80000 -2.20	212.40	206.90	211.40	694,125
27 May 20	210.00000 +0.60	214.70	208.50	209.50	879,994
26 May 20	209.39999 +11.40	210.50	199.85	200.30	1,009,339
25 May 20	198.00000 +5.00	198.00	192.10	194.70	461,771
22 May 20	193.00000 +3.45	194.50	185.10	186.20	588,353
21 May 20	189.55000 -1.25	191.15	187.25	188.50	368,333
20 May 20	190.80000 +2.45	190.80	184.20	187.35	492,438
19 May 20	188.35001 -2.90	191.00	186.55	190.00	797,380
18 May 20	191.25000 +11.90	191.90	182.70	182.90	678,780
15 May 20	179.35001 +1.80	181.55	177.40	178.80	843,976
14 May 20	177.55000 -5.10	181.70	173.45	180.10	828,673
13 May 20	182.64999 -5.45	187.25	182.65	185.45	596,304
12 May 20	188.10001 -1.55	192.75	188.00	188.50	459,999
11 May 20	189.64999 -1.40	193.25	188.00	191.95	537,847
08 May 20	191.05000 -3.85	197.60	190.10	197.60	491,562
07 May 20	194.89999 +3.40	195.95	189.65	190.80	505,527
06 May 20	191.50000 -2.05	195.95	191.10	193.80	640,647
05 May 20	193.55000 -0.35	196.00	191.35	195.75	759,010
04 May 20	193.89999 -6.90	196.55	191.60	195.30	922,529
30 Apr 20	200.80000 -19.90	212.50	200.80	212.50	1,564,776
29 Apr 20	220.70000 +8.70	221.70	211.40	213.10	1,184,167
28 Apr 20	212.00000 +6.30	213.10	205.70	206.10	923,028
27 Apr 20	205.70000 +6.50	206.20	201.90	204.40	714,426
24 Apr 20	199.20000 +0.10	201.00	193.70	195.60	1,010,192
23 Apr 20	199.10001 +3.00	200.80	192.90	196.10	884,230
22 Apr 20	196.10001 -1.75	201.90	196.05	200.10	945,803
21 Apr 20	197.85001 -2.45	201.10	196.55	198.60	996,050
20 Apr 20	200.30000 +4.85	201.90	197.35	198.35	752,904
17 Apr 20	195.45000 +6.85	196.45	192.70	194.10	935,686
16 Apr 20	188.60001 -2.80	194.40	187.55	192.75	1,077,991
15 Apr 20	191.39999 -1.60	193.75	189.95	193.30	1,018,317
14 Apr 20	193.00000 +0.65	197.40	192.15	196.50	577,115
09 Apr 20	192.35001 +5.55	193.85	186.95	189.50	909,620
08 Apr 20	186.80000 -1.20	188.25	182.85	187.10	574,965
07 Apr 20	188.00000 +6.20	194.45	183.85	190.25	842,471
06 Apr 20	181.80000 +10.80	181.90	177.10	178.55	720,453
03 Apr 20	171.00000 -5.80	174.90	170.30	174.40	939,591
02 Apr 20	176.80000 +1.65	179.05	172.50	176.05	779,139
01 Apr 20	175.14999 -8.95	181.95	172.25	177.00	994,461
31 Mar 20	184.10001 +2.70	189.95	180.60	184.00	998,191
30 Mar 20	181.39999 -1.10	185.15	173.90	184.00	867,606
27 Mar 20	182.50000 -4.30	183.15	175.35	181.95	1,090,311
26 Mar 20	186.80000 +0.40	186.80	175.65	181.10	1,161,863
25 Mar 20	186.39999 +0.85	196.00	176.00	194.00	1,316,655
24 Mar 20	185.55000 +31.15	189.00	161.90	164.20	1,854,594
23 Mar 20	154.39999 -2.35	161.85	148.40	150.00	1,615,811
20 Mar 20	156.75000 -5.70	178.65	155.50	171.00	2,344,528
19 Mar 20	162.45000 +16.70	163.95	141.10	145.95	1,964,948
18 Mar 20	145.75000 -10.35	154.30	145.75	151.10	1,681,491
17 Mar 20	156.10001 -4.05	169.15	149.10	167.10	1,880,578
16 Mar 20	160.14999 -11.15	168.00	150.10	162.00	2,240,806
13 Mar 20	171.30000 +0.45	185.00	167.30	175.80	2,375,010
12 Mar 20	170.85001 -36.85	196.75	170.30	194.35	2,687,562
11 Mar 20	207.70000 -4.10	215.50	206.80	213.60	1,179,591
10 Mar 20	211.80000 -5.50	226.50	210.00	219.70	1,638,827
09 Mar 20	217.30000 -18.00	226.00	216.90	220.00	2,011,230
06 Mar 20	235.30000 -8.50	242.90	233.70	238.70	991,577
05 Mar 20	243.80000 +0.50	247.00	239.60	246.60	936,182
04 Mar 20	243.30000 +6.00	245.40	238.20	240.00	998,784
03 Mar 20	237.30000 +3.10	244.70	236.90	239.00	1,396,244
02 Mar 20	234.20000 +3.50	237.80	228.20	231.00	1,355,459
28 Feb 20	230.70000 -13.90	238.60	222.20	226.00	2,030,609
27 Feb 20	244.60001 -10.20	252.70	243.50	251.00	1,232,276
26 Feb 20	254.80000 -0.60	255.50	247.10	253.30	1,236,469
25 Feb 20	255.39999 -7.80	266.10	255.20	264.80	902,999
24 Feb 20	263.20001 -11.00	268.70	261.50	266.90	875,455
21 Feb 20	274.20001 -0.30	275.90	272.90	273.90	604,841
20 Feb 20	274.50000 -6.80	281.10	274.50	280.90	543,049
19 Feb 20	281.29999 +0.00	282.00	280.40	281.60	330,689
18 Feb 20	281.29999 -1.30	282.50	280.50	281.30	285,483
17 Feb 20	282.60001 +0.30	284.20	281.50	283.80	226,305
14 Feb 20	282.29999 +1.10	283.10	281.20	281.20	278,490
13 Feb 20	281.20001 +2.60	281.20	277.30	277.30	420,588
12 Feb 20	278.60001 +1.20	279.20	277.30	278.10	303,334
11 Feb 20	277.39999 -0.10	278.60	276.70	278.40	325,462
10 Feb 20	277.50000 -0.30	278.00	276.70	277.30	264,775
07 Feb 20	277.79999 +1.60	278.40	276.20	276.30	394,481
06 Feb 20	276.20001 +1.50	277.80	275.70	276.50	439,070
05 Feb 20	274.70001 +2.70	274.70	271.20	271.40	486,128
04 Feb 20	272.00000 +1.70	272.30	270.60	270.90	399,733
03 Feb 20	270.29999 +4.00	270.90	266.60	266.60	426,481
31 Jan 20	266.29999 -2.50	270.50	266.30	269.30	495,010
30 Jan 20	268.79999 -3.20	270.80	268.40	270.30	391,693
29 Jan 20	272.00000 +0.70	272.40	270.70	271.20	249,891
28 Jan 20	271.29999 +4.60	271.90	267.00	267.50	394,065
27 Jan 20	266.70001 -6.00	271.00	266.30	270.10	515,812
24 Jan 20	272.70001 +3.20	273.20	270.50	270.90	451,082
23 Jan 20	269.50000 -1.70	272.90	269.50	270.80	541,310
22 Jan 20	271.20001 +0.80	273.30	270.60	271.50	487,235
21 Jan 20	270.39999 -1.20	272.30	269.50	270.90	453,426
20 Jan 20	271.60001 +3.00	271.60	268.20	268.50	266,411
17 Jan 20	268.60001 +1.20	269.50	266.60	268.00	546,077
16 Jan 20	267.39999 +0.00	268.90	266.40	267.50	291,241
15 Jan 20	267.39999 -0.10	268.10	266.00	267.40	375,649
14 Jan 20	267.50000 -0.10	268.30	265.60	267.00	332,308
13 Jan 20	267.60001 -0.20	269.10	266.70	268.50	308,918
10 Jan 20	267.79999 -0.90	270.80	267.60	270.20	344,358
09 Jan 20	268.70001 +3.70	269.00	266.20	266.20	488,812
08 Jan 20	265.00000 +0.50	265.50	261.70	263.80	384,953
07 Jan 20	264.50000 +1.80	265.80	263.10	263.20	359,749
06 Jan 20	262.70001 +0.10	263.30	259.50	262.70	427,462
03 Jan 20	262.60001 -3.30	265.20	261.30	264.60	421,465
02 Jan 20	265.89999 +2.90	266.60	262.90	263.00	326,933
30 Dec 19	263.00000 -2.40	266.00	263.00	266.00	269,153
27 Dec 19	265.39999 -1.30	268.00	264.90	268.00	297,805
23 Dec 19	266.70001 +0.60	266.90	264.80	266.90	307,713
20 Dec 19	266.10001 +0.20	267.50	264.20	265.40	1,148,149
19 Dec 19	265.89999 +0.70	266.00	263.60	264.50	517,223
18 Dec 19	265.20001 -2.10	267.90	265.20	266.40	439,397
17 Dec 19	267.29999 +2.10	267.50	264.70	265.00	553,586
16 Dec 19	265.20001 +1.30	266.10	264.40	265.40	379,562
13 Dec 19	263.89999 +0.10	266.70	262.90	266.40	639,397
12 Dec 19	263.79999 +2.30	264.70	261.20	261.90	472,633
11 Dec 19	261.50000 +1.30	262.50	259.90	260.40	443,512
10 Dec 19	260.20001 -0.30	260.30	256.90	260.30	404,872
09 Dec 19	260.50000 +1.10	260.90	259.30	260.00	316,234
06 Dec 19	259.39999 +1.90	260.20	258.10	258.60	433,864
05 Dec 19	257.50000 -1.40	260.40	257.50	260.00	322,937
04 Dec 19	258.89999 +3.40	259.60	255.10	255.60	512,530
03 Dec 19	255.50000 -0.30	259.40	255.10	256.50	600,954
02 Dec 19	255.80000 -4.80	262.00	255.70	261.40	697,720
29 Nov 19	260.60001 +0.20	262.00	258.30	260.00	548,379
28 Nov 19	260.39999 +1.80	260.70	258.00	258.20	329,073
27 Nov 19	258.60001 +2.20	258.90	256.80	257.60	393,796
26 Nov 19	256.39999 -0.30	257.40	256.20	257.10	510,242
25 Nov 19	256.70001 +1.80	257.30	255.50	256.00	447,892
22 Nov 19	254.89999 -1.60	257.60	254.90	256.30	614,577
21 Nov 19	256.50000 -1.30	257.90	256.30	256.80	573,307
20 Nov 19	257.79999 +1.10	258.30	254.10	256.10	564,682
19 Nov 19	256.70001 -0.20	259.50	256.20	258.00	515,256
18 Nov 19	256.89999 +0.50	257.20	255.40	256.70	349,067
15 Nov 19	256.39999 +1.80	256.70	254.80	255.20	495,467
14 Nov 19	254.60001 +0.80	254.80	253.30	254.00	415,172
13 Nov 19	253.80000 -1.00	255.00	251.80	254.70	460,305
12 Nov 19	254.80000 +0.70	255.10	253.30	254.80	413,192
11 Nov 19	254.10001 +0.70	254.60	251.70	253.20	363,878
08 Nov 19	253.39999 +1.60	255.20	250.80	251.30	521,132
07 Nov 19	251.80000 +0.10	254.40	248.40	253.80	557,712
06 Nov 19	251.70000 +2.10	251.70	248.80	249.90	603,711
05 Nov 19	249.60001 -1.10	250.60	248.70	250.60	585,946
04 Nov 19	250.70000 +1.20	252.10	248.60	249.80	378,441
01 Nov 19	249.50000 +0.50	250.80	249.10	250.00	288,678
31 Oct 19	249.00000 -1.80	251.60	248.10	251.10	497,080
30 Oct 19	250.80000 +0.00	251.50	249.90	250.90	407,447
29 Oct 19	250.80000 +0.50	250.80	249.30	250.50	322,420
28 Oct 19	250.30000 +0.20	251.50	249.70	251.10	391,493
25 Oct 19	250.10001 -0.20	250.50	248.50	250.00	365,040
24 Oct 19	250.30000 -0.10	252.20	250.00	250.90	509,265
23 Oct 19	250.39999 +1.30	250.40	247.10	248.70	422,120
22 Oct 19	249.10001 +0.90	249.60	247.70	248.80	367,328
21 Oct 19	248.20000 +0.30	250.30	247.90	248.80	489,825
18 Oct 19	247.89999 +2.80	249.60	243.90	244.50	699,333
17 Oct 19	245.10001 +0.00	248.40	244.70	244.70	500,464
16 Oct 19	245.10001 -0.10	247.30	242.80	247.10	546,487
15 Oct 19	245.20000 +5.00	245.20	241.20	241.90	565,992
14 Oct 19	240.20000 -1.20	241.20	238.40	240.80	377,512
11 Oct 19	241.39999 +4.10	241.90	236.20	237.10	586,550
10 Oct 19	237.30000 +0.50	237.60	235.70	236.50	535,106
09 Oct 19	236.80000 +1.30	238.40	235.70	235.70	452,139
08 Oct 19	235.50000 -1.70	237.70	235.10	237.50	401,476
07 Oct 19	237.20000 +1.40	237.90	235.30	235.30	474,089
04 Oct 19	235.80000 +3.20	235.80	233.20	233.80	588,014
02 Oct 19	232.60001 -4.00	237.10	232.60	236.70	615,046
01 Oct 19	236.60001 -0.80	238.60	236.40	237.90	447,533
30 Sep 19	237.39999 +0.20	238.30	236.30	237.50	485,941
27 Sep 19	237.20000 +0.40	237.90	235.90	237.40	338,462
26 Sep 19	236.80000 +4.00	236.80	232.00	232.00	652,394
25 Sep 19	232.80000 -1.70	234.50	231.40	234.00	429,495
24 Sep 19	234.50000 +1.60	234.50	232.60	233.20	397,452
23 Sep 19	232.89999 +0.00	233.90	231.90	232.90	471,840
20 Sep 19	232.89999 +0.80	233.80	231.90	232.30	1,133,088
19 Sep 19	232.10001 +1.60	232.10	230.00	230.70	475,713
18 Sep 19	230.50000 +2.40	230.50	227.90	228.10	388,899
17 Sep 19	228.10001 +0.90	228.10	226.00	227.50	458,162
16 Sep 19	227.20000 -2.90	229.70	227.10	229.30	447,972
13 Sep 19	230.10001 -0.20	231.50	229.10	230.90	453,661
12 Sep 19	230.30000 +2.20	230.30	227.10	229.30	628,439
11 Sep 19	228.10001 +0.20	229.90	227.70	228.40	474,883
10 Sep 19	227.89999 +1.10	228.70	226.20	226.20	441,539
09 Sep 19	226.80000 +3.60	226.90	223.40	223.40	427,189
06 Sep 19	223.20000 +1.00	223.20	221.00	222.50	394,963
05 Sep 19	222.20000 +0.50	223.70	221.90	222.50	400,973
04 Sep 19	221.70000 +2.00	222.60	220.90	221.40	346,900
03 Sep 19	219.70000 -0.80	220.80	219.10	220.80	295,152
02 Sep 19	220.50000 +2.60	220.50	217.20	217.20	275,095
30 Aug 19	217.89999 -0.70	218.60	216.40	218.60	591,333
29 Aug 19	218.60001 +2.10	218.60	215.60	216.60	359,528
28 Aug 19	216.50000 -1.20	217.50	214.50	217.30	393,810
27 Aug 19	217.70000 -0.90	218.10	215.90	218.10	858,259
26 Aug 19	218.60001 +1.20	219.40	217.20	217.80	351,019
23 Aug 19	217.39999 -2.00	220.70	217.40	219.90	524,359
22 Aug 19	219.39999 -1.10	221.50	218.30	220.00	434,997
21 Aug 19	220.50000 +1.40	221.70	219.10	219.60	273,960
20 Aug 19	219.10001 -0.70	220.60	218.30	219.00	337,837
19 Aug 19	219.80000 +2.80	220.40	217.70	217.90	400,223
16 Aug 19	217.00000 +1.50	218.00	215.70	215.70	466,640
15 Aug 19	215.50000 +1.00	216.50	212.50	214.70	590,918
14 Aug 19	214.50000 -3.70	218.90	213.90	218.00	614,924
13 Aug 19	218.20000 +0.40	219.30	215.10	217.60	673,258
12 Aug 19	217.80000 +1.90	218.60	216.00	216.00	471,116
09 Aug 19	215.89999 +0.80	216.80	214.50	215.00	762,282
08 Aug 19	215.10001 +3.70	215.10	212.70	214.10	662,627
07 Aug 19	211.39999 +1.40	213.80	209.10	210.00	681,178
06 Aug 19	210.00000 -2.70	213.80	210.00	212.70	674,633
05 Aug 19	212.70000 -1.60	214.80	212.50	213.20	932,581
02 Aug 19	214.30000 -3.70	216.30	213.00	215.00	935,255
01 Aug 19	218.00000 +0.20	218.80	216.80	217.20	654,374
31 Jul 19	217.80000 -0.40	219.10	216.60	218.50	549,860
30 Jul 19	218.20000 -3.60	222.20	217.90	222.10	607,343
29 Jul 19	221.80000 +2.80	222.10	218.10	218.20	364,097
26 Jul 19	219.00000 -1.00	220.80	218.00	220.10	647,937
25 Jul 19	220.00000 -3.90	224.50	219.60	224.20	737,718
24 Jul 19	223.89999 +1.00	223.90	222.50	222.50	366,485
23 Jul 19	222.89999 -0.50	224.10	222.20	223.40	541,276
22 Jul 19	223.39999 -2.40	224.40	221.80	223.50	503,075
19 Jul 19	225.80000 +2.80	228.70	224.80	228.20	707,750
18 Jul 19	223.00000 -0.20	223.50	222.10	222.90	463,979
17 Jul 19	223.20000 -0.30	224.50	223.00	223.70	425,126
16 Jul 19	223.50000 +0.00	224.70	222.90	223.40	390,690
15 Jul 19	223.50000 +1.80	223.70	221.90	222.40	454,879
12 Jul 19	221.70000 -2.30	224.50	221.10	224.30	613,132
11 Jul 19	224.00000 -0.60	225.10	223.00	225.00	392,937
10 Jul 19	224.60001 -2.60	227.10	224.50	226.90	400,364
09 Jul 19	227.20000 -0.30	228.80	225.90	227.50	403,048
08 Jul 19	227.50000 +1.00	227.80	225.60	225.70	390,710
05 Jul 19	226.50000 -1.20	228.50	225.20	227.90	375,336
04 Jul 19	227.70000 -0.40	228.30	227.50	228.00	242,529
03 Jul 19	228.10001 +2.10	228.50	225.20	225.20	455,280
02 Jul 19	226.00000 +3.30	226.00	222.70	223.10	514,341
01 Jul 19	222.70000 +2.00	224.10	222.40	223.60	457,906
28 Jun 19	220.70000 -0.10	221.60	219.70	220.60	664,189
27 Jun 19	220.80000 -2.60	223.50	220.50	223.20	475,927
26 Jun 19	223.39999 +0.00	225.40	222.10	222.10	376,338
25 Jun 19	223.39999 -1.30	224.10	222.70	223.40	394,482
24 Jun 19	224.70000 -0.70	226.70	224.20	225.60	534,609
21 Jun 19	225.39999 +1.80	226.40	223.70	223.70	1,646,200
20 Jun 19	223.60001 -0.10	225.10	223.00	224.10	582,819
19 Jun 19	223.70000 -1.30	225.20	222.90	224.10	699,489
18 Jun 19	225.00000 +2.30	225.40	221.20	222.30	704,200
17 Jun 19	222.70000 +1.10	223.10	221.60	221.70	367,712
14 Jun 19	221.60001 -0.50	222.00	220.30	221.10	336,741
13 Jun 19	222.10001 +0.30	222.80	221.20	221.60	346,597
12 Jun 19	221.80000 +1.50	221.90	218.90	219.10	414,945
11 Jun 19	220.30000 -0.80	222.50	220.10	222.00	614,919
07 Jun 19	221.10001 +2.00	221.20	218.80	218.90	549,268
06 Jun 19	219.10001 +0.70	220.40	218.10	218.40	523,114
05 Jun 19	218.39999 -0.70	219.20	216.90	218.60	629,263
04 Jun 19	219.10001 +2.00	219.30	215.40	216.30	666,297
03 Jun 19	217.10001 +1.00	217.50	214.00	214.90	493,644
31 May 19	216.10001 -3.20	216.70	215.30	216.00	588,162
30 May 19	219.30000 +3.60	219.30	216.30	216.40	323,310
29 May 19	215.70000 -3.70	218.20	215.70	217.10	612,086
28 May 19	219.39999 -0.30	220.50	218.30	220.00	907,930
27 May 19	219.70000 +0.50	220.90	219.20	219.40	288,756
24 May 19	219.20000 +3.70	219.50	217.00	217.00	565,421
23 May 19	215.50000 -2.70	218.10	215.50	216.80	721,552
22 May 19	218.20000 +0.30	218.80	214.50	217.40	520,838
21 May 19	217.89999 +1.50	219.20	216.60	216.80	469,562
20 May 19	216.39999 -2.60	219.50	215.50	218.50	535,565
17 May 19	219.00000 -0.30	219.30	217.10	218.00	681,645
16 May 19	219.30000 +3.80	219.70	214.20	214.20	857,747
15 May 19	215.50000 +3.70	215.50	211.80	212.40	700,520
14 May 19	211.80000 +3.40	211.80	208.60	208.60	498,020
13 May 19	208.39999 -1.70	209.90	207.90	209.60	576,912
10 May 19	210.10001 +2.60	210.50	208.20	208.40	749,044
09 May 19	207.50000 -0.90	209.10	206.50	208.00	677,550
08 May 19	208.39999 -2.10	208.90	203.60	206.40	825,717
07 May 19	210.50000 -1.20	213.30	209.80	212.40	674,911
06 May 19	211.70000 -0.90	212.00	208.60	209.10	578,092
03 May 19	212.60001 -0.20	212.60	210.50	211.90	726,680
02 May 19	212.80000 -10.20	215.00	211.70	214.90	735,764
30 Apr 19	223.00000 +1.20	223.00	221.20	222.00	841,951
29 Apr 19	221.80000 -1.70	224.00	221.30	224.00	488,449
26 Apr 19	223.50000 +0.90	223.50	222.30	223.10	552,490
25 Apr 19	222.60001 +1.50	222.70	220.20	221.40	582,083
24 Apr 19	221.10001 -1.50	223.20	220.60	221.90	642,016
23 Apr 19	222.60001 +1.10	222.70	220.80	222.10	556,018
18 Apr 19	221.50000 +1.60	222.00	219.40	220.40	701,586
17 Apr 19	219.89999 +0.50	220.50	218.80	219.50	628,627
16 Apr 19	219.39999 +4.30	219.40	215.00	215.40	659,565
15 Apr 19	215.10001 +0.90	215.50	214.00	215.00	510,712
12 Apr 19	214.20000 -1.40	215.80	214.10	215.30	532,502
11 Apr 19	215.60001 +1.10	216.10	214.00	214.80	421,425
10 Apr 19	214.50000 +0.10	215.50	214.40	214.90	322,262
09 Apr 19	214.39999 -0.10	216.40	214.20	214.40	560,876
08 Apr 19	214.50000 -1.50	216.30	214.50	216.00	474,267
05 Apr 19	216.00000 +0.30	216.30	214.70	216.00	432,972
04 Apr 19	215.70000 +0.90	216.00	213.80	213.80	511,078
03 Apr 19	214.80000 +0.80	216.30	213.70	215.50	615,065
02 Apr 19	214.00000 +2.20	214.20	211.60	211.90	489,257
01 Apr 19	211.80000 +0.80	213.30	211.50	213.10	368,844
29 Mar 19	211.00000 +1.80	211.50	209.50	210.70	568,647
28 Mar 19	209.20000 +0.90	209.40	207.90	208.20	359,281
27 Mar 19	208.30000 +0.30	209.60	207.50	208.60	496,563
26 Mar 19	208.00000 +0.30	210.50	207.50	208.60	444,389
25 Mar 19	207.70000 +0.20	208.40	205.30	206.50	558,020
22 Mar 19	207.50000 -3.70	211.90	207.50	211.50	715,013
21 Mar 19	211.20000 +0.20	211.50	207.20	209.70	727,810
20 Mar 19	211.00000 -6.00	215.80	211.00	215.50	804,931
19 Mar 19	217.00000 +0.40	218.40	215.30	217.00	723,062
18 Mar 19	216.60001 +0.00	217.70	215.60	216.10	450,712
15 Mar 19	216.60001 +5.10	216.60	211.70	212.00	1,619,353
14 Mar 19	211.50000 +2.20	211.60	209.60	210.00	422,869
13 Mar 19	209.30000 +0.20	209.70	208.30	208.80	338,099
12 Mar 19	209.10001 +0.10	209.20	207.60	209.10	498,409
11 Mar 19	209.00000 +0.30	209.00	208.30	208.70	301,212
08 Mar 19	208.70000 +0.20	208.90	207.40	207.90	359,994
07 Mar 19	208.50000 -1.30	210.20	207.50	209.70	494,513
06 Mar 19	209.80000 +0.90	210.20	208.70	208.70	406,464
05 Mar 19	208.89999 +0.40	209.70	208.10	208.10	370,427
04 Mar 19	208.50000 +0.00	209.50	208.40	209.50	343,589
01 Mar 19	208.50000 +1.40	209.00	207.30	208.00	409,623
28 Feb 19	207.10001 +1.20	207.10	204.30	205.00	763,482
27 Feb 19	205.89999 -2.40	207.20	204.90	207.00	671,578
26 Feb 19	208.30000 +0.20	208.80	207.10	207.50	388,394
25 Feb 19	208.10001 +1.70	208.20	206.30	207.70	484,164
22 Feb 19	206.39999 +0.20	207.60	205.70	206.00	430,625
21 Feb 19	206.20000 +0.00	208.20	205.80	206.50	445,142
20 Feb 19	206.20000 +1.20	206.20	204.60	205.00	535,586
19 Feb 19	205.00000 +1.30	205.00	202.50	203.10	501,356
18 Feb 19	203.70000 -0.50	205.10	203.40	204.20	409,790
15 Feb 19	204.20000 +3.20	204.20	199.40	200.40	623,586
14 Feb 19	201.00000 +0.20	202.30	199.75	201.30	622,345
13 Feb 19	200.80000 -1.00	202.30	199.55	202.20	480,180
12 Feb 19	201.80000 +1.70	202.20	201.00	201.70	550,120
11 Feb 19	200.10001 +2.35	201.70	198.30	198.35	521,484
08 Feb 19	197.75000 -0.35	199.10	197.00	197.90	628,281
07 Feb 19	198.10001 -1.75	200.70	197.20	198.85	592,704
06 Feb 19	199.85001 +1.55	201.80	196.75	199.35	657,932
05 Feb 19	198.30000 +0.80	199.00	197.25	197.85	562,294
04 Feb 19	197.50000 +0.80	197.90	195.95	197.50	405,213
01 Feb 19	196.70000 +2.20	196.70	193.80	194.90	579,549
31 Jan 19	194.50000 -1.85	197.30	192.70	196.80	632,115
30 Jan 19	196.35001 -0.75	197.40	195.00	196.85	477,001
29 Jan 19	197.10001 +1.45	197.80	195.35	195.90	524,059
28 Jan 19	195.64999 -0.35	196.25	194.30	195.45	371,454
25 Jan 19	196.00000 -1.30	198.45	195.75	197.95	495,798
24 Jan 19	197.30000 +2.70	197.30	194.30	194.80	491,838
23 Jan 19	194.60001 +0.35	196.00	193.65	194.15	492,936
22 Jan 19	194.25000 -1.25	196.15	193.85	194.00	496,436
21 Jan 19	195.50000 +0.35	196.20	194.75	195.35	395,189
18 Jan 19	195.14999 +4.70	195.15	190.65	191.00	855,250
17 Jan 19	190.45000 -1.00	190.90	187.45	188.90	520,620
16 Jan 19	191.45000 +0.05	193.00	190.95	192.45	387,014
15 Jan 19	191.39999 -0.40	192.60	190.00	191.55	451,785
14 Jan 19	191.80000 +0.30	192.25	190.40	190.85	311,306
11 Jan 19	191.50000 +1.35	192.30	189.40	190.45	576,791
10 Jan 19	190.14999 +2.50	190.15	187.10	187.20	485,133
09 Jan 19	187.64999 +1.35	188.00	185.45	187.25	718,434
08 Jan 19	186.30000 -2.10	189.50	186.10	189.00	940,806
07 Jan 19	188.39999 -2.45	191.25	187.55	191.05	451,042
04 Jan 19	190.85001 +3.60	191.15	187.00	189.20	548,049
03 Jan 19	187.25000 -1.15	189.05	186.35	186.50	502,215
02 Jan 19	188.39999 -2.15	189.75	186.40	189.60	492,322
28 Dec 18	190.55000 +4.30	190.55	186.00	186.60	383,742
27 Dec 18	186.25000 -2.10	188.50	184.90	188.05	641,966
21 Dec 18	188.35001 -0.95	189.70	187.20	189.35	1,314,894
20 Dec 18	189.30000 -0.75	189.50	186.70	187.85	583,638
19 Dec 18	190.05000 +1.60	190.60	187.95	189.00	610,586
18 Dec 18	188.45000 +1.25	189.15	186.95	187.15	640,553
17 Dec 18	187.20000 -1.00	189.45	186.15	187.80	446,012
14 Dec 18	188.20000 +0.35	188.65	185.35	186.50	522,330
13 Dec 18	187.85001 +0.25	189.25	186.60	188.30	429,252
12 Dec 18	187.60001 +0.55	189.80	187.60	188.05	450,984
11 Dec 18	187.05000 +1.95	188.50	184.50	186.05	548,259
10 Dec 18	185.10001 -1.80	187.20	184.95	185.95	763,142
07 Dec 18	186.89999 +0.90	189.35	186.90	187.45	608,265
06 Dec 18	186.00000 -5.70	190.45	184.60	190.10	1,105,257
05 Dec 18	191.70000 -3.65	193.60	191.25	193.45	612,249
04 Dec 18	195.35001 +1.40	196.10	193.05	193.05	552,672
03 Dec 18	193.95000 +2.05	195.05	193.35	194.20	483,136
30 Nov 18	191.89999 -0.20	192.80	190.85	192.05	759,843
29 Nov 18	192.10001 -1.25	194.15	191.90	192.60	581,089
28 Nov 18	193.35001 -2.65	197.50	192.55	196.30	868,840
27 Nov 18	196.00000 +2.15	196.05	193.70	194.20	798,310
26 Nov 18	193.85001 +3.60	194.10	191.20	191.40	514,200
23 Nov 18	190.25000 +0.60	191.50	189.30	189.45	417,814
22 Nov 18	189.64999 -2.35	192.10	189.50	191.50	383,188
21 Nov 18	192.00000 +2.15	192.05	189.85	191.00	590,466
20 Nov 18	189.85001 -0.45	190.30	187.90	190.00	823,006
19 Nov 18	190.30000 -1.50	193.10	190.25	192.60	458,292
16 Nov 18	191.80000 -0.25	193.55	190.00	193.00	741,838
15 Nov 18	192.05000 -1.60	196.00	190.65	194.55	780,865
14 Nov 18	193.64999 -1.15	195.05	191.60	193.80	581,575
13 Nov 18	194.80000 +3.95	194.95	191.65	191.65	654,617
12 Nov 18	190.85001 -1.90	194.35	190.60	193.40	495,325
09 Nov 18	192.75000 +1.75	193.00	190.05	190.05	622,716
08 Nov 18	191.00000 +0.95	193.30	189.95	190.40	612,281
07 Nov 18	190.05000 -0.30	191.55	187.50	191.00	519,125
06 Nov 18	190.35001 +0.30	190.55	188.70	189.50	369,101
05 Nov 18	190.05000 +0.85	190.85	188.30	188.55	356,077
02 Nov 18	189.20000 +0.55	191.35	188.80	191.05	581,711
01 Nov 18	188.64999 -1.30	191.55	187.95	189.30	511,116
31 Oct 18	189.95000 +2.20	191.25	188.45	189.00	713,888
30 Oct 18	187.75000 +0.85	188.65	186.00	188.00	532,344
29 Oct 18	186.89999 +3.55	188.45	184.05	184.30	547,049
26 Oct 18	183.35001 -3.10	185.40	181.20	185.40	829,932
25 Oct 18	186.45000 +2.00	186.65	182.45	184.00	596,729
24 Oct 18	184.45000 -0.45	187.90	184.00	185.45	504,980
23 Oct 18	184.89999 -3.40	187.20	184.20	187.00	590,846
22 Oct 18	188.30000 -1.35	191.70	188.15	191.05	444,838
19 Oct 18	189.64999 +2.45	190.50	187.15	187.75	722,752
18 Oct 18	187.20000 +1.40	188.85	184.40	184.75	780,305
17 Oct 18	185.80000 +0.55	187.85	185.10	186.95	502,351
16 Oct 18	185.25000 +2.05	185.55	181.45	183.40	753,758
15 Oct 18	183.20000 +0.65	184.25	181.80	182.05	478,256
12 Oct 18	182.55000 -1.20	187.40	182.05	187.40	803,255
11 Oct 18	183.75000 -5.40	187.25	183.75	186.10	1,050,214
10 Oct 18	189.14999 -3.40	196.00	189.15	192.70	1,054,796
09 Oct 18	192.55000 +0.30	194.00	192.05	192.20	474,286
08 Oct 18	192.25000 -1.90	194.05	192.05	193.00	575,593
05 Oct 18	194.14999 +0.40	195.45	193.10	193.95	585,723
04 Oct 18	193.75000 +3.15	196.80	190.60	190.60	890,001
02 Oct 18	190.60001 -0.05	191.40	188.30	189.75	428,497
01 Oct 18	190.64999 -0.10	191.30	189.75	190.30	316,749
28 Sep 18	190.75000 -2.75	192.55	189.45	192.55	687,069
27 Sep 18	193.50000 +1.45	193.70	190.35	190.65	381,074
26 Sep 18	192.05000 +1.20	192.65	191.00	191.00	512,512
25 Sep 18	190.85001 +2.25	191.30	188.40	188.65	373,573
24 Sep 18	188.60001 -0.95	189.80	188.60	188.95	329,543
21 Sep 18	189.55000 +2.60	190.40	187.35	187.35	1,383,564
20 Sep 18	186.95000 +0.40	187.35	184.65	186.00	618,486
19 Sep 18	186.55000 +1.85	186.85	184.50	184.65	281,177
18 Sep 18	184.70000 +0.45	185.45	184.05	184.25	304,713
17 Sep 18	184.25000 +0.55	185.00	183.15	183.30	349,652
14 Sep 18	183.70000 +1.90	184.65	182.10	182.60	434,767
13 Sep 18	181.80000 -0.90	183.45	181.30	182.65	458,574
12 Sep 18	182.70000 +0.95	183.25	181.65	182.20	374,840
11 Sep 18	181.75000 -2.65	184.65	180.25	184.40	683,399
10 Sep 18	184.39999 +0.35	185.75	183.10	183.65	337,827
07 Sep 18	184.05000 -0.70	185.90	183.45	184.80	362,805
06 Sep 18	184.75000 -0.05	186.35	184.05	184.20	426,302
05 Sep 18	184.80000 -1.15	186.60	184.80	185.65	508,476
04 Sep 18	185.95000 -0.60	187.95	185.20	187.15	531,547
03 Sep 18	186.55000 +0.75	186.70	185.60	185.60	282,747
31 Aug 18	185.80000 -1.60	187.40	185.45	187.20	849,034
30 Aug 18	187.39999 +0.05	187.75	185.30	187.35	361,280
29 Aug 18	187.35001 +0.00	187.80	186.65	187.30	234,564
28 Aug 18	187.35001 +0.45	187.80	186.25	187.45	313,463
27 Aug 18	186.89999 +1.55	187.10	184.80	186.00	284,388
24 Aug 18	185.35001 +1.00	186.00	184.25	184.55	404,416
23 Aug 18	184.35001 -1.35	185.35	184.10	185.25	305,886
22 Aug 18	185.70000 +0.95	186.10	184.35	184.65	359,076
21 Aug 18	184.75000 -0.05	185.85	183.90	184.35	319,144
20 Aug 18	184.80000 +0.45	186.35	184.35	185.05	242,962
17 Aug 18	184.35001 -0.50	185.40	183.30	185.40	419,013
16 Aug 18	184.85001 +2.85	185.40	182.60	183.00	495,993
15 Aug 18	182.00000 -1.05	184.55	181.40	183.65	647,702
14 Aug 18	183.05000 -0.65	185.65	182.15	184.75	493,417
13 Aug 18	183.70000 +1.65	185.35	182.00	182.10	480,170
10 Aug 18	182.05000 -1.45	183.40	181.25	182.50	774,473
09 Aug 18	183.50000 -0.30	184.00	181.80	183.85	623,098
08 Aug 18	183.80000 -3.95	184.20	179.95	183.00	1,373,785
07 Aug 18	187.75000 -0.20	188.90	187.65	188.60	452,953
06 Aug 18	187.95000 -0.15	190.60	187.65	188.95	480,033
03 Aug 18	188.10001 +1.05	188.40	186.80	187.45	383,933
02 Aug 18	187.05000 -1.85	188.55	186.40	188.25	530,183
01 Aug 18	188.89999 -0.85	190.45	188.15	190.45	432,184
31 Jul 18	189.75000 +1.60	190.85	187.65	187.85	533,406
30 Jul 18	188.14999 +1.45	189.10	186.20	186.20	305,499
27 Jul 18	186.70000 +1.40	187.20	185.70	185.85	438,032
26 Jul 18	185.30000 +1.60	186.00	184.60	184.75	512,866
25 Jul 18	183.70000 -2.40	186.95	182.95	185.85	572,522
24 Jul 18	186.10001 +1.65	187.50	184.90	185.45	544,976
23 Jul 18	184.45000 +1.50	184.60	182.30	182.65	384,330
20 Jul 18	182.95000 -3.10	186.20	181.80	185.45	943,188
19 Jul 18	186.05000 -1.70	187.95	185.45	187.45	526,433
18 Jul 18	187.75000 +0.50	188.45	187.25	187.75	459,758
17 Jul 18	187.25000 +0.05	188.10	186.35	187.55	527,670
16 Jul 18	187.20000 -0.30	187.70	185.65	187.20	392,554
13 Jul 18	187.50000 +0.30	188.90	186.65	188.35	523,865
12 Jul 18	187.20000 +1.30	188.65	185.90	186.55	566,165
11 Jul 18	185.89999 -0.15	186.90	183.50	184.80	654,732
10 Jul 18	186.05000 +0.85	186.70	185.05	185.60	319,369
09 Jul 18	185.20000 +1.80	185.20	183.55	184.50	337,758
06 Jul 18	183.39999 -0.70	184.65	183.25	184.50	646,933
05 Jul 18	184.10001 +0.35	184.60	181.60	181.70	533,459
04 Jul 18	183.75000 +1.40	184.75	181.60	181.95	406,484
03 Jul 18	182.35001 +3.40	182.65	178.70	179.85	570,890
02 Jul 18	178.95000 -2.10	179.70	177.95	178.90	619,099
29 Jun 18	181.05000 +3.20	183.10	178.70	179.00	893,094
28 Jun 18	177.85001 -0.75	179.20	176.00	177.50	606,676
27 Jun 18	178.60001 +0.75	179.80	174.85	177.60	705,557
26 Jun 18	177.85001 +1.50	179.30	175.65	177.00	723,095
25 Jun 18	176.35001 -3.45	179.20	176.35	179.05	609,203
22 Jun 18	179.80000 +3.30	179.80	177.15	178.35	545,055
21 Jun 18	176.50000 -4.00	180.95	176.05	180.75	739,976
20 Jun 18	180.50000 +0.00	181.95	180.10	181.25	482,936
19 Jun 18	180.50000 +0.10	181.20	178.45	180.00	654,532
18 Jun 18	180.39999 -1.65	183.75	180.05	181.90	574,756
15 Jun 18	182.05000 -3.55	186.15	181.90	185.95	2,231,021
14 Jun 18	185.60001 +3.60	186.40	180.50	181.20	813,939
13 Jun 18	182.00000 +0.00	182.60	180.95	182.50	502,578
12 Jun 18	182.00000 +0.80	182.75	180.75	182.60	529,451
11 Jun 18	181.20000 +2.35	181.45	179.85	180.15	500,675
08 Jun 18	178.85001 -0.05	179.55	176.55	177.00	628,310
07 Jun 18	178.89999 +0.50	180.90	178.40	179.40	542,664
06 Jun 18	178.39999 -1.35	179.90	177.15	179.70	698,648
05 Jun 18	179.75000 -1.95	182.40	179.75	181.25	756,389
04 Jun 18	181.70000 +0.85	182.55	179.95	182.55	565,587
01 Jun 18	180.85001 +4.55	182.95	177.95	178.00	820,182
31 May 18	176.30000 -5.00	182.15	176.05	181.70	1,317,608
30 May 18	181.30000 +0.30	182.00	178.85	181.10	844,293
29 May 18	181.00000 -6.95	186.60	180.70	185.30	1,178,725
28 May 18	187.95000 -0.35	191.10	187.10	189.75	300,941
25 May 18	188.30000 +0.05	189.80	187.05	189.05	553,716
24 May 18	188.25000 -1.05	190.90	187.45	189.00	634,663
23 May 18	189.30000 -5.30	194.10	189.30	194.10	837,857
22 May 18	194.60001 +0.80	194.90	192.85	194.10	567,141
18 May 18	193.80000 +0.25	194.30	192.55	193.75	950,641
17 May 18	193.55000 +1.65	193.55	191.45	192.25	518,296
16 May 18	191.89999 -1.70	194.10	191.70	193.05	496,120
15 May 18	193.60001 +2.20	194.10	190.90	191.55	496,480
14 May 18	191.39999 -1.10	193.40	191.15	192.90	370,529
11 May 18	192.50000 +1.40	192.75	191.30	191.40	588,141
10 May 18	191.10001 -1.40	193.20	190.45	193.15	398,329
09 May 18	192.50000 +1.45	194.15	191.00	191.00	704,545
08 May 18	191.05000 -1.10	192.50	189.20	192.30	484,222
07 May 18	192.14999 +2.20	192.70	189.10	189.60	552,292
04 May 18	189.95000 -1.75	192.60	189.45	191.65	744,031
03 May 18	191.70000 -0.65	192.70	190.90	192.15	495,039
02 May 18	192.35001 +2.40	192.80	189.35	189.95	770,822
30 Apr 18	189.95000 +0.10	191.25	188.85	189.70	422,713
27 Apr 18	189.85001 +0.90	190.85	189.00	189.60	485,326
26 Apr 18	188.95000 -8.65	190.25	186.10	189.60	928,320
25 Apr 18	197.60001 -1.35	197.90	195.10	195.95	1,322,460
24 Apr 18	198.95000 -0.05	200.30	197.40	199.85	986,134
23 Apr 18	199.00000 +3.20	199.15	195.20	196.50	913,633
20 Apr 18	195.80000 +0.95	196.90	194.55	194.75	988,862
19 Apr 18	194.85001 -0.90	195.70	193.85	195.70	577,440
18 Apr 18	195.75000 +1.30	195.75	194.60	194.80	629,026
17 Apr 18	194.45000 +2.25	194.70	192.15	192.50	640,728
16 Apr 18	192.20000 +0.85	192.80	191.55	192.00	391,987
13 Apr 18	191.35001 +0.30	192.50	190.80	191.50	404,606
12 Apr 18	191.05000 +0.40	191.90	190.45	190.85	550,464
11 Apr 18	190.64999 -3.55	194.40	190.55	193.50	774,502
10 Apr 18	194.20000 +0.95	194.60	193.20	194.10	525,890
09 Apr 18	193.25000 +1.20	194.80	192.70	193.55	515,413
06 Apr 18	192.05000 -1.65	194.10	191.75	192.90	711,166
05 Apr 18	193.70000 +4.30	193.90	190.80	192.00	854,438
04 Apr 18	189.39999 +1.10	189.90	186.05	188.65	718,680
03 Apr 18	188.30000 -0.55	189.45	186.20	187.60	546,187
29 Mar 18	188.85001 +1.30	189.55	186.20	188.20	686,332
28 Mar 18	187.55000 +2.95	187.55	182.70	183.90	819,338
27 Mar 18	184.60001 +0.35	186.85	183.95	186.70	646,338
26 Mar 18	184.25000 -0.50	186.40	183.70	185.40	705,631
23 Mar 18	184.75000 -5.25	189.45	183.90	188.85	1,035,011
22 Mar 18	190.00000 -2.45	193.70	188.85	191.30	986,855
21 Mar 18	192.45000 +0.25	193.15	191.40	192.95	579,464
20 Mar 18	192.20000 +4.55	192.30	187.85	188.50	785,444
19 Mar 18	187.64999 -1.35	190.95	187.10	190.80	936,686
16 Mar 18	189.00000 +2.05	190.45	187.05	187.05	1,662,786
15 Mar 18	186.95000 +5.05	187.15	183.65	184.30	1,007,891
14 Mar 18	181.89999 -0.55	183.15	181.40	181.80	640,428
13 Mar 18	182.45000 -2.70	185.05	181.55	185.05	628,396
12 Mar 18	185.14999 +0.45	186.75	183.85	185.50	398,434
09 Mar 18	184.70000 +0.40	185.35	183.55	184.00	550,950
08 Mar 18	184.30000 +1.25	184.85	182.00	182.50	498,394
07 Mar 18	183.05000 +0.85	183.30	181.10	181.95	525,561
06 Mar 18	182.20000 +1.55	184.15	181.90	182.50	644,106
05 Mar 18	180.64999 +2.60	181.10	176.30	177.00	791,042
02 Mar 18	178.05000 -4.25	180.80	177.90	180.30	1,030,307
01 Mar 18	182.30000 -1.80	184.00	181.30	183.45	663,680
28 Feb 18	184.10001 -0.35	185.75	184.00	184.10	542,203
27 Feb 18	184.45000 +0.45	185.70	183.90	184.50	382,862
26 Feb 18	184.00000 +0.45	184.70	183.25	184.20	403,361
23 Feb 18	183.55000 +0.80	184.50	182.55	183.50	407,033
22 Feb 18	182.75000 -1.10	183.60	181.65	183.00	558,702
21 Feb 18	183.85001 -0.95	184.70	183.00	184.40	507,081
20 Feb 18	184.80000 +2.00	184.95	183.05	183.25	579,880
19 Feb 18	182.80000 +0.70	184.70	182.50	183.30	445,750
16 Feb 18	182.10001 -0.65	184.15	181.50	183.30	758,899
15 Feb 18	182.75000 +1.15	183.75	181.85	182.65	601,994
14 Feb 18	181.60001 +1.35	182.75	179.45	181.60	755,403
13 Feb 18	180.25000 -1.05	181.50	180.05	180.95	521,924
12 Feb 18	181.30000 +3.85	182.45	180.00	181.40	811,475
09 Feb 18	177.45000 -0.35	179.45	175.20	177.80	1,285,568
08 Feb 18	177.80000 -2.65	184.50	176.75	183.00	1,087,349
07 Feb 18	180.45000 +0.10	182.60	178.80	182.35	1,440,611
06 Feb 18	180.35001 -10.15	183.75	178.45	182.00	1,992,367
05 Feb 18	190.50000 +1.05	191.25	187.65	188.20	1,009,787
02 Feb 18	189.45000 +0.25	190.60	187.55	188.35	744,987
01 Feb 18	189.20000 -0.35	191.10	187.60	190.80	763,895
31 Jan 18	189.55000 -1.30	191.20	189.55	191.00	615,381
30 Jan 18	190.85001 -0.95	192.25	190.65	190.95	599,204
29 Jan 18	191.80000 +0.75	192.50	190.70	191.55	411,343
26 Jan 18	191.05000 -0.45	192.40	190.30	191.05	520,067
25 Jan 18	191.50000 -0.25	193.35	190.15	191.20	611,108
24 Jan 18	191.75000 -1.05	193.85	191.60	192.55	572,559
23 Jan 18	192.80000 +0.70	194.25	192.15	193.15	619,981
22 Jan 18	192.10001 -0.15	193.35	191.70	193.30	415,265
19 Jan 18	192.25000 +0.60	193.20	191.10	191.35	606,178
18 Jan 18	191.64999 +1.10	192.75	190.85	191.00	590,748
17 Jan 18	190.55000 +0.40	191.75	190.00	190.15	507,260
16 Jan 18	190.14999 -0.10	192.70	189.75	190.90	588,363
15 Jan 18	190.25000 +0.25	190.50	189.40	190.25	436,439
12 Jan 18	190.00000 +2.95	190.00	187.15	187.15	616,941
11 Jan 18	187.05000 +1.10	187.95	186.05	186.80	506,782
10 Jan 18	185.95000 -0.70	187.05	185.35	186.25	540,801
09 Jan 18	186.64999 +1.10	186.65	185.05	185.70	487,987
08 Jan 18	185.55000 +0.80	186.30	184.15	185.40	460,108
05 Jan 18	184.75000 +0.20	185.65	184.10	184.70	481,718
04 Jan 18	184.55000 +3.05	185.60	182.45	183.35	918,868
03 Jan 18	181.50000 +1.30	182.00	179.70	180.95	520,730
02 Jan 18	180.20000 -0.55	181.85	179.20	181.50	537,540
29 Dec 17	180.75000 -0.85	181.65	180.40	181.50	327,427
28 Dec 17	181.60001 -1.35	183.25	181.50	182.95	297,405
27 Dec 17	182.95000 -0.55	184.40	182.35	183.50	256,870
22 Dec 17	183.50000 -0.65	184.75	183.40	183.40	311,370
21 Dec 17	184.14999 -0.25	184.70	182.60	184.60	497,480
20 Dec 17	184.39999 -2.50	187.70	183.90	187.45	496,535
19 Dec 17	186.89999 -2.50	189.80	186.80	189.05	486,659
18 Dec 17	189.39999 +3.10	189.90	186.50	187.55	660,903
15 Dec 17	186.30000 +2.05	187.45	183.55	183.85	1,438,077
14 Dec 17	184.25000 -0.05	184.90	183.20	183.75	764,353
13 Dec 17	184.30000 -0.95	185.95	184.30	185.45	423,858
12 Dec 17	185.25000 +1.30	185.25	183.55	183.90	362,093
11 Dec 17	183.95000 -0.85	185.10	183.45	184.90	391,094
08 Dec 17	184.80000 +0.80	186.60	184.45	185.50	624,353
07 Dec 17	184.00000 -1.10	186.35	183.95	185.55	637,444
06 Dec 17	185.10001 -0.20	185.90	182.80	183.55	592,816
05 Dec 17	185.30000 -1.20	187.15	184.35	186.55	541,189
04 Dec 17	186.50000 +2.05	187.50	186.40	186.95	463,432
01 Dec 17	184.45000 -2.50	187.90	183.55	187.50	1,082,846
30 Nov 17	186.95000 -5.25	193.50	186.95	192.15	1,085,656
29 Nov 17	192.20000 +2.60	193.80	189.50	190.00	662,030
28 Nov 17	189.60001 +1.05	190.15	188.30	188.75	413,701
27 Nov 17	188.55000 -1.05	191.15	188.20	189.40	375,228
24 Nov 17	189.60001 +0.65	191.10	188.35	188.85	290,543
23 Nov 17	188.95000 +0.10	190.05	188.45	189.40	462,736
22 Nov 17	188.85001 -2.25	191.80	188.60	191.10	539,936
21 Nov 17	191.10001 +1.00	192.60	188.60	189.60	448,563
20 Nov 17	190.10001 -0.70	191.25	189.00	189.45	457,281
17 Nov 17	190.80000 +0.60	192.90	190.80	192.00	649,586
16 Nov 17	190.20000 -0.30	191.50	190.10	191.10	398,453
15 Nov 17	190.50000 -0.50	191.00	188.35	189.85	682,525
14 Nov 17	191.00000 -1.80	192.45	190.40	192.00	612,227
13 Nov 17	192.80000 -2.60	196.10	191.25	196.00	745,192
10 Nov 17	195.39999 -1.90	198.50	194.45	197.95	859,175
09 Nov 17	197.30000 +1.00	199.00	196.45	196.80	674,772
08 Nov 17	196.30000 -0.60	197.35	195.40	197.25	626,664
07 Nov 17	196.89999 +1.30	198.00	196.10	196.70	641,021
06 Nov 17	195.60001 +0.75	196.20	194.15	194.30	385,280
03 Nov 17	194.85001 -0.60	195.85	194.05	195.70	486,615
02 Nov 17	195.45000 +0.85	195.70	193.75	194.85	555,283
01 Nov 17	194.60001 +2.55	195.50	193.75	194.25	627,288
30 Oct 17	192.05000 -0.80	193.35	191.70	192.65	411,336
27 Oct 17	192.85001 -1.40	195.40	192.20	194.90	850,842
26 Oct 17	194.25000 +7.85	195.30	185.15	185.15	1,670,228
25 Oct 17	186.39999 +0.45	187.15	185.10	186.35	512,348
24 Oct 17	185.95000 -0.10	187.25	185.20	185.55	520,566
23 Oct 17	186.05000 -2.30	189.00	185.80	189.00	572,271
20 Oct 17	188.35001 +1.65	188.90	186.90	186.90	718,398
19 Oct 17	186.70000 +0.90	186.70	183.90	185.40	819,006
18 Oct 17	185.80000 +1.60	186.15	184.40	184.60	478,423
17 Oct 17	184.20000 -0.25	185.00	183.95	184.30	349,752
16 Oct 17	184.45000 -0.20	185.10	184.20	184.75	258,006
13 Oct 17	184.64999 +0.10	185.40	184.30	184.70	325,594
12 Oct 17	184.55000 +0.30	185.25	183.80	184.35	383,386
11 Oct 17	184.25000 +0.70	184.60	183.20	184.50	443,067
10 Oct 17	183.55000 -0.75	184.85	183.55	184.50	392,095
09 Oct 17	184.30000 -0.70	185.30	184.15	185.00	329,205
06 Oct 17	185.00000 +1.15	185.10	183.95	184.05	603,206
05 Oct 17	183.85001 +2.20	184.40	181.20	182.00	642,375
04 Oct 17	181.64999 +0.45	182.10	180.30	182.00	489,621
02 Oct 17	181.20000 +0.30	182.10	180.30	182.00	429,674
29 Sep 17	180.89999 +1.75	181.35	179.20	179.40	778,321
28 Sep 17	179.14999 +0.90	180.00	178.50	179.25	514,267
27 Sep 17	178.25000 +2.10	179.40	176.00	176.00	690,227
26 Sep 17	176.14999 -1.45	176.80	175.70	176.00	532,584
25 Sep 17	177.60001 -0.40	178.15	176.85	177.55	348,778
22 Sep 17	178.00000 +1.20	178.05	175.60	176.00	516,199
21 Sep 17	176.80000 +2.55	178.10	175.20	175.70	623,022
20 Sep 17	174.25000 -0.45	175.05	173.65	174.05	380,889
19 Sep 17	174.70000 +0.10	174.90	173.90	174.50	431,437
18 Sep 17	174.60001 -0.70	176.30	174.60	176.10	426,856
15 Sep 17	175.30000 -0.75	176.85	175.20	176.55	1,457,358
14 Sep 17	176.05000 +0.15	177.80	173.25	173.70	1,359,007
13 Sep 17	175.89999 -0.80	176.85	174.95	176.55	569,939
12 Sep 17	176.70000 +0.30	177.15	175.60	177.00	600,072
11 Sep 17	176.39999 +6.90	177.65	174.10	174.45	1,243,755
08 Sep 17	169.50000 +1.50	169.50	166.60	167.50	862,042
07 Sep 17	168.00000 -1.50	170.25	167.80	170.15	743,422
06 Sep 17	169.50000 +0.15	170.25	167.30	169.00	783,716
05 Sep 17	169.35001 -2.30	172.00	169.20	171.80	680,964
04 Sep 17	171.64999 -1.70	172.45	171.45	172.45	353,994
01 Sep 17	173.35001 -0.05	174.55	173.00	174.00	504,549
31 Aug 17	173.39999 -0.50	175.30	172.55	174.90	1,016,725
30 Aug 17	173.89999 +1.65	175.40	173.90	174.65	558,559
29 Aug 17	172.25000 -2.60	174.10	170.55	174.00	789,969
28 Aug 17	174.85001 -1.95	176.30	174.85	175.95	422,759
25 Aug 17	176.80000 -0.70	178.15	176.70	177.75	317,888
24 Aug 17	177.50000 +0.25	178.90	177.20	177.20	299,234
23 Aug 17	177.25000 -0.55	178.60	176.65	177.80	283,930
22 Aug 17	177.80000 +0.85	178.10	177.15	177.70	271,783
21 Aug 17	176.95000 -1.75	178.80	176.55	177.90	349,218
18 Aug 17	178.70000 +2.30	179.25	175.45	175.90	857,182
17 Aug 17	176.39999 -1.40	177.35	175.70	177.35	596,247
16 Aug 17	177.80000 +0.65	178.45	177.45	177.95	390,067
15 Aug 17	177.14999 -0.75	178.85	177.00	178.85	346,432
14 Aug 17	177.89999 +1.60	178.40	176.85	177.40	614,125
11 Aug 17	176.30000 -1.05	177.05	175.15	176.10	689,350
10 Aug 17	177.35001 -4.15	181.60	177.10	181.30	943,959
09 Aug 17	181.50000 -4.60	187.85	180.55	184.90	997,565
08 Aug 17	186.10001 +0.15	186.45	184.85	185.95	461,615
07 Aug 17	185.95000 -0.20	186.65	185.70	185.95	426,847
04 Aug 17	186.14999 +1.55	186.45	182.95	183.50	566,156
03 Aug 17	184.60001 +0.15	184.60	183.10	183.85	561,080
02 Aug 17	184.45000 +0.50	185.75	183.80	183.90	577,502
01 Aug 17	183.95000 +2.45	184.55	181.05	182.25	579,308
31 Jul 17	181.50000 +0.60	181.50	180.70	180.70	511,475
28 Jul 17	180.89999 -0.70	181.00	179.40	180.65	523,082
27 Jul 17	181.60001 +0.10	182.35	180.20	181.10	454,688
26 Jul 17	181.50000 +0.80	182.30	179.60	180.50	437,209
25 Jul 17	180.70000 +2.45	181.20	178.15	178.45	485,718
24 Jul 17	178.25000 +0.60	178.50	176.15	178.15	478,361
21 Jul 17	177.64999 -2.00	179.85	176.65	177.95	946,756
20 Jul 17	179.64999 -1.05	181.50	178.50	181.50	500,771
19 Jul 17	180.70000 +0.65	181.05	179.70	180.55	362,107
18 Jul 17	180.05000 -1.35	181.40	178.95	181.00	444,952
17 Jul 17	181.39999 -0.40	182.35	180.65	182.10	292,366
14 Jul 17	181.80000 -0.50	182.55	181.00	182.55	330,123
13 Jul 17	182.30000 +1.65	182.60	181.00	181.00	487,880
12 Jul 17	180.64999 +0.95	180.95	179.60	180.00	493,470
11 Jul 17	179.70000 -1.05	182.15	179.70	180.85	427,214
10 Jul 17	180.75000 +0.65	181.50	180.20	181.00	375,805
07 Jul 17	180.10001 +0.20	180.35	178.95	180.35	346,820
06 Jul 17	179.89999 -0.35	181.25	179.20	180.50	616,119
05 Jul 17	180.25000 +0.55	180.80	179.40	180.10	408,230
04 Jul 17	179.70000 -0.10	180.65	178.40	178.80	364,240
03 Jul 17	179.80000 +3.25	179.90	177.95	178.60	526,868
30 Jun 17	176.55000 +0.80	178.20	175.45	176.05	773,223
29 Jun 17	175.75000 -0.60	178.30	175.40	176.90	634,519
28 Jun 17	176.35001 -0.05	176.60	175.10	175.60	419,304
27 Jun 17	176.39999 -1.65	178.30	175.95	178.25	411,171
26 Jun 17	178.05000 +0.75	179.55	177.70	178.00	348,496
23 Jun 17	177.30000 -0.45	177.95	176.20	177.40	305,678
22 Jun 17	177.75000 -0.40	178.15	176.75	178.05	364,155
21 Jun 17	178.14999 -0.60	178.65	176.90	178.30	416,645
20 Jun 17	178.75000 +0.00	180.95	178.75	179.60	514,731
19 Jun 17	178.75000 +2.20	179.30	177.40	177.40	472,343
16 Jun 17	176.55000 +0.50	176.95	175.00	176.40	1,777,280
15 Jun 17	176.05000 -2.35	178.45	174.60	178.40	797,327
14 Jun 17	178.39999 +1.00	179.60	177.60	177.70	649,928
13 Jun 17	177.39999 -0.30	178.40	177.00	178.00	473,410
12 Jun 17	177.70000 +0.40	178.25	176.55	176.90	441,269
09 Jun 17	177.30000 +1.45	177.70	175.50	176.10	348,438
08 Jun 17	175.85001 +1.85	176.65	174.40	174.60	472,421
07 Jun 17	174.00000 -0.50	175.65	173.95	174.45	448,323
06 Jun 17	174.50000 -2.90	176.65	174.10	176.65	641,363
02 Jun 17	177.39999 +0.50	179.25	177.35	178.05	503,524
01 Jun 17	176.89999 +1.15	177.15	175.80	176.20	481,533
31 May 17	175.75000 +2.10	176.80	173.50	173.90	887,649
30 May 17	173.64999 -0.50	174.85	173.30	174.00	440,829
29 May 17	174.14999 +1.55	175.15	172.20	172.20	322,030
26 May 17	172.60001 -0.35	172.85	171.70	172.60	321,743
25 May 17	172.95000 -0.10	174.35	171.75	173.65	295,885
24 May 17	173.05000 +0.10	173.30	172.45	172.80	310,400
23 May 17	172.95000 +0.90	173.30	171.35	171.60	462,379
22 May 17	172.05000 -0.30	173.30	171.95	173.00	319,579
19 May 17	172.35001 -0.50	173.85	172.20	173.20	539,507
18 May 17	172.85001 +0.40	173.60	170.50	172.35	681,408
17 May 17	172.45000 -2.65	175.05	171.75	174.35	550,053
16 May 17	175.10001 +0.10	175.30	174.35	174.90	429,061
15 May 17	175.00000 -0.50	176.35	174.45	176.15	451,272
12 May 17	175.50000 +0.15	175.75	175.20	175.75	535,847
11 May 17	175.35001 -1.20	176.70	174.35	176.40	623,082
10 May 17	176.55000 -0.65	177.75	175.85	176.30	678,072
09 May 17	177.20000 -2.85	177.95	174.75	177.10	924,730
08 May 17	180.05000 -0.25	180.90	179.15	180.90	485,277
05 May 17	180.30000 -0.10	180.65	178.90	179.50	564,529
04 May 17	180.39999 +2.20	180.40	178.30	178.50	584,178
03 May 17	178.20000 +0.55	178.20	177.00	177.55	406,790
02 May 17	177.64999 +1.70	178.50	176.35	177.00	629,618
28 Apr 17	175.95000 -1.90	178.10	175.95	177.85	721,186
27 Apr 17	177.85001 -11.55	181.20	177.75	180.80	1,142,574
26 Apr 17	189.39999 +1.40	189.40	187.10	188.15	1,158,902
25 Apr 17	188.00000 -0.40	188.40	187.05	188.40	787,725
24 Apr 17	188.39999 +6.00	188.50	185.10	185.15	1,130,666
21 Apr 17	182.39999 -0.25	183.70	182.30	182.60	856,706
20 Apr 17	182.64999 +1.10	182.80	180.40	181.25	573,957
19 Apr 17	181.55000 -0.70	182.75	181.25	182.45	521,543
18 Apr 17	182.25000 -0.75	184.00	182.00	183.75	511,510
13 Apr 17	183.00000 +0.15	183.05	181.90	183.00	525,773
12 Apr 17	182.85001 +0.55	183.95	181.85	183.00	408,127
11 Apr 17	182.30000 -0.30	182.95	180.95	182.10	592,546
10 Apr 17	182.60001 -0.15	183.45	182.25	183.45	377,455
07 Apr 17	182.75000 -0.45	182.95	181.75	182.65	541,597
06 Apr 17	183.20000 +0.20	183.50	181.60	182.35	490,340
05 Apr 17	183.00000 -0.90	184.00	182.20	183.00	469,812
04 Apr 17	183.89999 +1.15	183.95	182.80	183.05	458,650
03 Apr 17	182.75000 -0.65	184.50	182.75	184.40	472,853
31 Mar 17	183.39999 -0.15	183.95	182.75	183.60	676,589
30 Mar 17	183.55000 +1.05	184.00	182.60	183.00	555,909
29 Mar 17	182.50000 +0.75	182.95	181.95	182.35	478,859
28 Mar 17	181.75000 +2.60	182.10	180.30	181.10	725,835
27 Mar 17	179.14999 +0.45	179.15	176.90	178.00	457,927
24 Mar 17	178.70000 -1.45	179.90	178.45	179.80	529,309
23 Mar 17	180.14999 +3.15	180.35	177.15	177.55	626,116
22 Mar 17	177.00000 -0.30	177.85	176.25	176.55	605,866
21 Mar 17	177.30000 -1.70	179.40	176.80	179.00	1,017,664
20 Mar 17	179.00000 -1.00	180.45	179.00	179.75	445,381
17 Mar 17	180.00000 +1.55	180.20	177.85	178.05	1,085,579
16 Mar 17	178.45000 +0.30	180.40	177.50	180.40	742,006
15 Mar 17	178.14999 -1.20	178.30	176.10	177.10	947,396
14 Mar 17	179.35001 -1.50	180.75	179.05	180.55	656,798
13 Mar 17	180.85001 +1.35	181.75	180.00	180.50	535,184
10 Mar 17	179.50000 -0.75	181.00	179.10	180.50	480,896
09 Mar 17	180.25000 +0.85	181.20	179.05	179.05	492,487
08 Mar 17	179.39999 -1.45	180.85	179.10	180.50	571,940
07 Mar 17	180.85001 -0.10	181.50	180.45	181.25	391,208
06 Mar 17	180.95000 +0.70	181.55	179.65	180.00	428,838
03 Mar 17	180.25000 -1.15	181.85	180.20	180.60	449,163
02 Mar 17	181.39999 +0.85	181.55	180.05	180.25	358,541
01 Mar 17	180.55000 +2.15	181.10	179.10	179.35	468,266
28 Feb 17	178.39999 +0.35	178.50	176.85	178.40	509,350
27 Feb 17	178.05000 -0.10	178.90	177.80	178.50	262,651
24 Feb 17	178.14999 -2.40	180.80	177.00	180.45	629,718
23 Feb 17	180.55000 +0.40	180.55	179.30	179.95	404,962
22 Feb 17	180.14999 +1.45	180.65	178.90	179.15	569,081
21 Feb 17	178.70000 +0.75	179.30	177.35	178.15	373,910
20 Feb 17	177.95000 +0.50	178.70	177.85	178.00	245,743
17 Feb 17	177.45000 -0.25	178.65	175.65	177.85	545,391
16 Feb 17	177.70000 +0.65	178.00	176.65	177.05	456,475
15 Feb 17	177.05000 -1.50	179.10	176.75	178.80	603,312
14 Feb 17	178.55000 -0.35	178.90	177.70	178.85	393,212
13 Feb 17	178.89999 +0.40	179.15	178.20	178.75	391,019
10 Feb 17	178.50000 +1.20	178.75	177.10	178.10	604,061
09 Feb 17	177.30000 +0.65	178.00	176.20	177.40	550,693
08 Feb 17	176.64999 +1.65	177.30	175.10	175.30	650,878
07 Feb 17	175.00000 -0.80	176.35	171.65	173.25	1,047,688
06 Feb 17	175.80000 -2.10	178.20	175.40	177.90	637,668
03 Feb 17	177.89999 +2.75	178.85	174.15	174.20	611,564
02 Feb 17	175.14999 +0.50	176.20	174.10	174.65	547,777
01 Feb 17	174.64999 +0.85	175.60	173.15	174.95	610,610
31 Jan 17	173.80000 -1.75	176.10	173.80	175.20	585,070
30 Jan 17	175.55000 -1.45	177.20	174.65	176.75	506,596
27 Jan 17	177.00000 -0.20	178.55	176.80	177.30	476,321
26 Jan 17	177.20000 +0.15	179.50	176.20	178.65	645,517
25 Jan 17	177.05000 +2.70	177.95	175.10	175.80	629,687
24 Jan 17	174.35001 +0.20	175.00	173.90	174.60	444,522
23 Jan 17	174.14999 -1.85	175.45	173.65	175.00	551,419
20 Jan 17	176.00000 -1.70	178.15	175.30	177.65	759,299
19 Jan 17	177.70000 +0.80	178.75	176.80	177.35	363,658
18 Jan 17	176.89999 -0.70	178.05	176.35	177.75	470,132
17 Jan 17	177.60001 -1.25	177.95	175.55	177.50	545,357
16 Jan 17	178.85001 -0.80	179.30	177.85	178.90	297,112
13 Jan 17	179.64999 +3.10	179.85	177.40	177.40	452,562
12 Jan 17	176.55000 -1.60	178.25	176.20	177.95	489,762
11 Jan 17	178.14999 +0.50	179.20	176.80	177.90	440,109
10 Jan 17	177.64999 +0.25	177.95	175.90	177.70	372,569
09 Jan 17	177.39999 -0.95	179.05	176.85	178.70	428,845
06 Jan 17	178.35001 -0.05	179.45	177.90	177.90	527,828
05 Jan 17	178.39999 -2.35	180.25	177.85	180.00	558,838
04 Jan 17	180.75000 +0.75	181.20	180.10	180.15	348,636
03 Jan 17	180.00000 -0.30	181.65	179.50	180.30	504,381
02 Jan 17	180.30000 +0.65	180.75	178.35	178.65	273,988
30 Dec 16	179.64999 +0.90	179.65	178.10	178.40	306,984
29 Dec 16	178.75000 +0.00	179.05	178.10	178.10	222,754
28 Dec 16	178.75000 -0.70	179.75	178.35	179.15	254,219
27 Dec 16	179.45000 +0.95	179.80	178.55	178.75	167,664
23 Dec 16	178.50000 +0.35	179.30	177.85	178.45	259,431
22 Dec 16	178.14999 -0.40	178.65	177.50	177.65	294,754
21 Dec 16	178.55000 +0.25	178.80	177.50	177.90	296,049
20 Dec 16	178.30000 +1.65	178.55	176.45	176.55	368,339
19 Dec 16	176.64999 -0.15	176.90	175.60	176.25	350,443
16 Dec 16	176.80000 +0.65	178.10	175.85	175.95	1,325,953
15 Dec 16	176.14999 +0.05	178.25	175.70	176.00	793,306
14 Dec 16	176.10001 +0.60	176.85	174.80	175.10	476,692
13 Dec 16	175.50000 +1.55	176.70	174.25	174.35	530,365
12 Dec 16	173.95000 -1.15	174.35	172.00	172.00	520,672
09 Dec 16	175.10001 -0.75	176.20	174.30	175.50	532,730
08 Dec 16	175.85001 -1.20	177.45	171.20	176.80	838,049
07 Dec 16	177.05000 +2.00	177.75	175.55	175.70	577,053
06 Dec 16	175.05000 +3.00	175.20	171.75	172.60	532,323
05 Dec 16	172.05000 +2.25	173.50	169.20	169.20	522,916
02 Dec 16	169.80000 +0.00	170.05	168.45	168.90	511,894
01 Dec 16	169.80000 -2.05	172.55	169.30	171.10	663,921
30 Nov 16	171.85001 -1.05	173.90	171.45	172.35	606,330
29 Nov 16	172.89999 +0.50	173.25	170.45	170.90	437,994
28 Nov 16	172.39999 -1.45	173.60	171.55	173.35	471,243
25 Nov 16	173.85001 -0.40	174.80	173.35	174.80	321,753
24 Nov 16	174.25000 +0.40	174.85	173.30	174.10	302,248
23 Nov 16	173.85001 -1.55	175.55	172.95	175.10	483,417
22 Nov 16	175.39999 +2.25	176.25	173.55	173.95	495,156
21 Nov 16	173.14999 -0.25	175.05	172.40	173.80	440,158
18 Nov 16	173.39999 -1.45	175.30	172.10	174.35	708,380
17 Nov 16	174.85001 +1.20	174.85	172.85	173.10	590,628
16 Nov 16	173.64999 -1.50	176.60	172.75	175.50	630,058
15 Nov 16	175.14999 -2.10	175.95	172.75	175.70	835,283
14 Nov 16	177.25000 -1.10	180.00	176.45	179.40	815,794
11 Nov 16	178.35001 +0.45	179.75	177.55	178.50	800,387
10 Nov 16	177.89999 +2.85	179.95	175.65	175.90	1,048,038
09 Nov 16	175.05000 +0.25	175.05	165.55	166.50	1,440,194
08 Nov 16	174.80000 -0.10	175.60	173.25	175.60	436,258
07 Nov 16	174.89999 +3.35	175.20	173.40	174.20	589,322
04 Nov 16	171.55000 -1.15	172.50	170.30	171.60	692,873
03 Nov 16	172.70000 +0.75	174.55	171.40	171.75	494,566
02 Nov 16	171.95000 -3.35	174.20	171.20	174.10	768,112
01 Nov 16	175.30000 -1.30	177.50	174.80	177.30	517,676
31 Oct 16	176.60001 +0.15	177.50	175.55	176.10	546,149
28 Oct 16	176.45000 -2.70	177.80	176.20	177.75	823,831
27 Oct 16	179.14999 +1.20	179.40	177.30	178.35	618,428
26 Oct 16	177.95000 -0.70	179.10	177.10	178.00	530,620
25 Oct 16	178.64999 +0.95	179.40	177.55	178.05	477,372
24 Oct 16	177.70000 +1.60	178.95	176.25	176.50	466,396
21 Oct 16	176.10001 +0.70	176.90	175.35	176.00	506,615
20 Oct 16	175.39999 +1.00	176.15	173.65	174.95	495,385
19 Oct 16	174.39999 +0.45	175.40	172.90	173.95	412,448
18 Oct 16	173.95000 +3.45	174.25	171.45	172.05	652,014
17 Oct 16	170.50000 -0.60	172.15	170.20	170.30	532,256
14 Oct 16	171.10001 +3.75	171.80	168.20	168.20	592,908
13 Oct 16	167.35001 -1.75	167.95	165.85	167.95	630,824
12 Oct 16	169.10001 +0.40	169.30	167.30	168.60	476,561
11 Oct 16	168.70000 +0.55	169.45	167.40	167.75	476,069
10 Oct 16	168.14999 +3.35	168.95	163.15	164.40	716,483
07 Oct 16	164.80000 -0.30	166.20	163.40	164.70	760,925
06 Oct 16	165.10001 -0.75	167.15	164.00	166.95	659,066
05 Oct 16	165.85001 +0.85	166.95	162.45	163.70	492,854
04 Oct 16	165.00000 -1.00	166.30	163.85	166.20	732,972
30 Sep 16	166.00000 +1.40	166.65	159.20	160.20	956,457
29 Sep 16	164.60001 -1.00	167.95	164.10	167.35	412,514
28 Sep 16	165.60001 -0.25	166.90	165.15	165.85	560,034
27 Sep 16	165.85001 -0.90	168.55	164.35	168.30	547,243
26 Sep 16	166.75000 -3.70	169.80	166.40	169.65	621,209
23 Sep 16	170.45000 -0.55	170.95	169.65	170.50	481,348
22 Sep 16	171.00000 +3.80	171.85	168.20	168.50	771,195
21 Sep 16	167.20000 +1.60	170.05	167.05	167.45	693,346
20 Sep 16	165.60001 +1.80	166.30	163.05	163.85	503,466
19 Sep 16	163.80000 +3.15	163.85	161.30	162.05	390,469
16 Sep 16	160.64999 -2.50	163.80	160.65	163.30	1,117,693
15 Sep 16	163.14999 +1.20	163.50	161.30	162.00	518,351
14 Sep 16	161.95000 -0.65	163.60	161.80	163.40	377,292
13 Sep 16	162.60001 -1.55	165.25	162.55	164.65	391,988
12 Sep 16	164.14999 -2.65	165.35	163.25	164.15	561,936
09 Sep 16	166.80000 +1.70	167.40	165.10	165.20	666,199
08 Sep 16	165.10001 +0.35	165.30	162.55	164.15	589,570
07 Sep 16	164.75000 +1.10	165.55	163.30	164.25	435,264
06 Sep 16	163.64999 -0.90	165.60	163.35	165.00	355,796
05 Sep 16	164.55000 -0.40	166.05	164.50	165.00	435,687
02 Sep 16	164.95000 +3.15	164.95	161.60	162.95	546,490
01 Sep 16	161.80000 -0.25	164.35	161.35	162.50	672,349
31 Aug 16	162.05000 +1.65	162.85	160.35	160.55	946,589
30 Aug 16	160.39999 +1.40	161.40	159.45	160.00	454,930
29 Aug 16	159.00000 -0.50	159.90	157.95	158.70	247,214
26 Aug 16	159.50000 -0.40	160.45	158.25	159.55	409,630
25 Aug 16	159.89999 -1.20	160.75	158.85	160.25	367,049
24 Aug 16	161.10001 -0.30	162.10	159.75	160.25	376,100
23 Aug 16	161.39999 +2.75	161.75	159.05	159.05	379,408
22 Aug 16	158.64999 -0.45	161.35	157.85	159.15	405,800
19 Aug 16	159.10001 -0.45	160.05	157.05	159.80	557,009
18 Aug 16	159.55000 +0.75	160.35	159.00	160.35	348,815
17 Aug 16	158.80000 -1.95	161.55	158.55	161.35	375,270
16 Aug 16	160.75000 +0.70	161.60	159.75	160.10	527,247
15 Aug 16	160.05000 -0.35	161.20	160.05	160.95	268,751
12 Aug 16	160.39999 -0.05	160.60	159.30	159.95	435,721
11 Aug 16	160.45000 +0.80	160.60	158.80	160.50	378,385
10 Aug 16	159.64999 -1.65	162.05	159.05	161.40	576,842
09 Aug 16	161.30000 +8.70	161.65	155.50	155.80	1,275,870
08 Aug 16	152.60001 +1.70	153.25	151.30	151.60	533,844
05 Aug 16	150.89999 +2.30	150.90	148.15	148.90	487,386
04 Aug 16	148.60001 +0.20	149.75	148.10	149.00	472,935
03 Aug 16	148.39999 +0.70	149.40	147.30	148.55	497,331
02 Aug 16	147.70000 -0.95	148.90	146.35	148.55	519,323
01 Aug 16	148.64999 -0.55	151.45	147.90	150.75	442,610
29 Jul 16	149.20000 +0.95	150.55	148.65	149.00	623,870
28 Jul 16	148.25000 -0.40	148.85	147.10	147.80	541,053
27 Jul 16	148.64999 +1.70	149.15	147.25	148.15	446,876
26 Jul 16	146.95000 -0.75	148.15	146.50	147.75	480,028
25 Jul 16	147.70000 +1.10	148.35	145.75	147.00	381,229
22 Jul 16	146.60001 -0.45	147.70	146.20	146.95	437,098
21 Jul 16	147.05000 -1.35	148.90	145.75	148.70	561,679
20 Jul 16	148.39999 +1.45	148.70	146.35	147.10	430,082
19 Jul 16	146.95000 -1.75	148.80	146.20	148.45	502,523
18 Jul 16	148.70000 +0.50	149.95	147.90	148.60	350,307
15 Jul 16	148.20000 -0.95	150.35	147.15	148.95	594,429
14 Jul 16	149.14999 +0.45	150.65	146.95	150.25	706,099
13 Jul 16	148.70000 +0.35	149.30	148.10	148.10	618,520
12 Jul 16	148.35001 +2.00	149.60	145.45	146.10	587,278
11 Jul 16	146.35001 +1.25	146.35	143.85	146.00	528,274
08 Jul 16	145.10001 +2.80	145.80	142.00	142.90	574,977
07 Jul 16	142.30000 +1.10	144.00	141.55	141.55	699,217
06 Jul 16	141.20000 -5.25	145.15	140.90	144.30	1,242,123
05 Jul 16	146.45000 -4.05	150.05	146.45	149.80	767,776
04 Jul 16	150.50000 -1.75	152.40	150.05	152.30	375,743
01 Jul 16	152.25000 +2.00	152.40	149.45	151.65	625,569
30 Jun 16	150.25000 +1.15	150.85	147.75	148.60	742,924
29 Jun 16	149.10001 +4.00	149.95	145.75	146.25	841,781
28 Jun 16	145.10001 +1.35	148.35	144.60	146.75	1,095,040
27 Jun 16	143.75000 -5.60	150.40	142.80	149.25	1,574,742
24 Jun 16	149.35001 -11.45	152.90	146.65	149.45	2,503,942
23 Jun 16	160.80000 +2.80	160.85	157.90	159.25	821,307
22 Jun 16	158.00000 +1.55	159.25	157.45	157.75	588,973
21 Jun 16	156.45000 +1.25	156.95	154.50	155.40	601,612
20 Jun 16	155.20000 +4.75	156.30	154.00	154.45	669,738
17 Jun 16	150.45000 +1.30	152.55	150.00	150.20	1,688,744
16 Jun 16	149.14999 -1.15	149.60	147.45	148.55	891,830
15 Jun 16	150.30000 +0.90	152.50	150.15	150.95	872,273
14 Jun 16	149.39999 -2.25	151.40	148.95	150.10	960,928
13 Jun 16	151.64999 -3.75	154.25	151.65	153.00	914,800
10 Jun 16	155.39999 -4.10	159.05	154.60	158.55	796,051
09 Jun 16	159.50000 -0.95	160.45	158.10	160.00	637,303
08 Jun 16	160.45000 -1.70	161.50	159.30	161.40	497,452
07 Jun 16	162.14999 +0.50	163.20	161.65	162.10	408,210
06 Jun 16	161.64999 +1.00	162.10	160.45	160.85	323,248
03 Jun 16	160.64999 -2.80	163.85	159.55	163.80	739,201
02 Jun 16	163.45000 -3.65	166.85	161.75	166.40	914,365
01 Jun 16	167.10001 -1.75	169.90	165.25	168.00	843,071
31 May 16	168.85001 -0.85	170.20	168.20	169.70	604,403
30 May 16	169.70000 +0.25	170.10	168.75	170.00	218,459
27 May 16	169.45000 +0.50	169.80	167.70	168.30	438,308
26 May 16	168.95000 +2.10	169.40	167.55	169.00	610,383
25 May 16	166.85001 +1.85	168.15	165.40	166.50	647,424
24 May 16	165.00000 +4.50	165.20	159.95	160.00	809,246
23 May 16	160.50000 +0.75	162.05	158.65	160.00	532,790
20 May 16	159.75000 +0.75	160.65	159.25	159.95	817,198
19 May 16	159.00000 -1.15	161.40	159.00	160.15	529,508
18 May 16	160.14999 +1.60	160.15	158.20	158.75	598,670
17 May 16	158.55000 +0.15	160.90	158.30	159.40	498,377
13 May 16	158.39999 +1.45	159.25	154.65	156.00	647,314
12 May 16	156.95000 -1.85	160.20	156.80	158.10	781,422
11 May 16	158.80000 -0.90	160.05	158.30	158.70	591,311
10 May 16	159.70000 -3.55	160.95	158.15	160.00	1,084,844
09 May 16	163.25000 +0.65	164.20	161.55	163.10	507,568
06 May 16	162.60001 +0.85	162.85	160.25	161.40	734,366
05 May 16	161.75000 +0.95	162.40	160.60	161.00	431,757
04 May 16	160.80000 -1.85	163.40	160.75	162.15	578,239
03 May 16	162.64999 -1.45	163.65	162.05	163.25	677,446
02 May 16	164.10001 +2.15	165.10	162.45	162.70	565,014
29 Apr 16	161.95000 -4.50	165.75	161.95	165.55	1,056,735
28 Apr 16	166.45000 -7.55	166.65	164.80	165.75	1,120,902
27 Apr 16	174.00000 -6.80	181.95	170.70	181.75	2,074,721
26 Apr 16	180.80000 -0.20	182.35	179.35	182.00	1,001,964
25 Apr 16	181.00000 -1.05	183.30	180.05	183.20	692,533
22 Apr 16	182.05000 -0.55	183.80	181.80	182.90	556,681
21 Apr 16	182.60001 -1.60	185.00	181.55	185.00	559,373
20 Apr 16	184.20000 +0.90	184.40	182.20	183.30	532,231
19 Apr 16	183.30000 +2.35	184.90	181.75	182.35	615,550
18 Apr 16	180.95000 -0.10	181.15	178.15	179.15	501,248
15 Apr 16	181.05000 -1.20	182.25	180.45	182.25	448,514
14 Apr 16	182.25000 +0.40	183.10	181.25	182.40	557,003
13 Apr 16	181.85001 +3.95	181.85	179.40	180.25	668,997
12 Apr 16	177.89999 +2.45	178.35	174.95	176.15	558,265
11 Apr 16	175.45000 +0.65	176.60	173.10	174.95	508,994
08 Apr 16	174.80000 +1.70	175.85	173.10	173.25	457,700
07 Apr 16	173.10001 -1.30	175.50	172.40	175.10	496,732
06 Apr 16	174.39999 +0.85	174.85	172.50	173.25	551,041
05 Apr 16	173.55000 -2.65	174.75	172.90	174.00	684,441
04 Apr 16	176.20000 +0.40	178.20	175.20	176.10	425,284
01 Apr 16	175.80000 -2.95	177.15	174.50	177.05	885,226
31 Mar 16	178.75000 -0.90	179.45	177.85	179.30	581,731
30 Mar 16	179.64999 +2.15	180.00	178.40	178.85	479,781
29 Mar 16	177.50000 +0.85	179.20	176.55	177.50	414,817
24 Mar 16	176.64999 -3.60	179.60	176.40	179.15	587,199
23 Mar 16	180.25000 -0.65	182.50	178.80	182.25	588,330
22 Mar 16	180.89999 +0.30	180.90	177.30	179.45	490,684
21 Mar 16	180.60001 -0.80	183.30	178.95	180.55	580,576
18 Mar 16	181.39999 -1.85	183.00	179.95	181.65	2,493,758
17 Mar 16	183.25000 -3.25	187.15	181.05	187.00	810,965
16 Mar 16	186.50000 +1.00	186.95	183.90	185.05	625,476
15 Mar 16	185.50000 -0.20	185.95	184.05	185.20	565,214
14 Mar 16	185.70000 +1.05	187.35	184.55	186.40	444,278
11 Mar 16	184.64999 +6.40	185.10	180.10	180.90	699,675
10 Mar 16	178.25000 -1.95	185.80	178.15	180.35	1,114,390
09 Mar 16	180.20000 +1.50	182.75	179.25	179.45	512,151
08 Mar 16	178.70000 +0.70	179.25	176.10	178.55	553,000
07 Mar 16	178.00000 -1.75	179.95	177.35	179.20	348,980
04 Mar 16	179.75000 -0.85	181.45	178.80	181.00	548,619
03 Mar 16	180.60001 -2.85	183.40	179.20	183.15	502,974
02 Mar 16	183.45000 -0.05	185.05	181.90	184.45	622,635
01 Mar 16	183.50000 +1.95	184.65	180.60	181.45	600,481
29 Feb 16	181.55000 -0.25	181.90	178.35	180.25	551,246
26 Feb 16	181.80000 +3.55	182.25	179.70	180.00	596,117
25 Feb 16	178.25000 +2.85	180.05	176.85	177.60	618,357
24 Feb 16	175.39999 -1.45	177.50	174.30	177.25	641,852
23 Feb 16	176.85001 -3.00	179.30	176.65	178.30	523,967
22 Feb 16	179.85001 +4.65	179.85	176.10	176.45	636,781
19 Feb 16	175.20000 +0.40	175.85	173.85	175.10	808,750
18 Feb 16	174.80000 +2.30	175.60	171.95	172.45	713,257
17 Feb 16	172.50000 +3.65	172.70	168.60	169.20	578,373
16 Feb 16	168.85001 -0.75	170.95	167.85	170.10	672,751
15 Feb 16	169.60001 +5.50	170.55	166.70	167.35	753,645
12 Feb 16	164.10001 +2.75	164.35	162.10	163.00	866,808
11 Feb 16	161.35001 -7.45	167.30	161.35	167.30	1,136,413
10 Feb 16	168.80000 +2.75	171.30	166.40	167.35	882,413
09 Feb 16	166.05000 -3.30	170.60	165.00	169.35	1,294,133
08 Feb 16	169.35001 -1.30	173.15	168.90	171.90	1,287,542
05 Feb 16	170.64999 -3.65	175.65	170.10	175.00	1,088,403
04 Feb 16	174.30000 +5.35	177.80	173.50	175.60	1,247,629
03 Feb 16	168.95000 -3.80	172.20	168.10	171.60	996,818
02 Feb 16	172.75000 -1.65	173.90	171.50	173.20	664,192
01 Feb 16	174.39999 -2.45	177.50	172.75	177.35	566,962
29 Jan 16	176.85001 +4.10	176.85	174.40	175.05	677,037
28 Jan 16	172.75000 -3.00	176.10	171.80	175.05	666,728
27 Jan 16	175.75000 +2.30	175.80	173.40	174.80	685,005
26 Jan 16	173.45000 +0.05	173.85	169.70	170.10	644,105
25 Jan 16	173.39999 -0.05	174.65	172.70	174.45	506,651
22 Jan 16	173.45000 +2.50	174.60	172.20	173.50	734,340
21 Jan 16	170.95000 +1.65	172.85	168.40	169.30	1,016,579
20 Jan 16	169.30000 -5.70	172.10	168.30	171.45	986,338
19 Jan 16	175.00000 +3.00	175.90	173.30	174.95	650,576
18 Jan 16	172.00000 -1.30	174.45	171.20	172.65	607,356
15 Jan 16	173.30000 -2.55	176.35	172.05	174.95	1,418,462
14 Jan 16	175.85001 -1.50	176.75	173.15	175.60	986,660
13 Jan 16	177.35001 +1.80	180.00	176.25	177.30	759,416
12 Jan 16	175.55000 +2.50	176.20	172.05	173.00	641,472
11 Jan 16	173.05000 +0.20	175.00	171.55	171.85	637,117
08 Jan 16	172.85001 -1.90	177.25	172.85	174.90	666,031
07 Jan 16	174.75000 -3.30	175.40	171.75	174.00	1,079,208
06 Jan 16	178.05000 +0.50	178.50	176.35	176.50	599,537
05 Jan 16	177.55000 -0.60	180.35	175.35	180.35	636,544
04 Jan 16	178.14999 -6.40	180.90	177.05	180.90	1,020,885
30 Dec 15	184.55000 -2.05	186.30	184.50	186.05	318,405
29 Dec 15	186.60001 +4.15	186.60	183.20	183.70	392,403
28 Dec 15	182.45000 -1.75	184.95	181.95	184.50	267,981
23 Dec 15	184.20000 +1.40	185.55	183.65	184.10	593,203
22 Dec 15	182.80000 -2.20	186.70	182.25	186.70	621,039
21 Dec 15	185.00000 -1.25	188.80	185.00	186.10	712,970
18 Dec 15	186.25000 +0.45	187.65	184.05	184.35	2,418,392
17 Dec 15	185.80000 +4.35	187.30	184.20	184.75	1,081,432
16 Dec 15	181.45000 -0.35	183.95	181.20	181.75	691,427
15 Dec 15	181.80000 +2.15	182.90	180.35	180.90	917,071
14 Dec 15	179.64999 -3.60	184.10	179.05	182.75	1,109,497
11 Dec 15	183.25000 -1.95	185.85	182.25	185.00	794,044
10 Dec 15	185.20000 +0.05	185.90	182.25	184.10	604,846
09 Dec 15	185.14999 -0.95	188.55	184.35	187.55	683,309
08 Dec 15	186.10001 -2.10	188.90	185.55	187.60	769,583
07 Dec 15	188.20000 +1.90	189.90	186.85	187.30	647,236
04 Dec 15	186.30000 +0.10	187.05	184.30	186.00	796,054
03 Dec 15	186.20000 -4.45	193.65	184.10	189.80	1,504,536
02 Dec 15	190.64999 -0.05	192.50	190.55	191.05	550,413
01 Dec 15	190.70000 -0.05	192.60	190.25	192.25	737,964
30 Nov 15	190.75000 +1.80	191.15	188.30	189.15	725,378
27 Nov 15	188.95000 +0.30	189.55	187.90	188.60	427,057
26 Nov 15	188.64999 -0.40	190.15	188.15	189.05	625,931
25 Nov 15	189.05000 +6.05	189.15	183.45	183.95	937,605
24 Nov 15	183.00000 -1.85	184.50	181.30	184.30	718,974
23 Nov 15	184.85001 +0.05	185.60	184.15	184.95	444,069
20 Nov 15	184.80000 +0.30	185.15	183.95	184.60	667,108
19 Nov 15	184.50000 +1.65	185.20	183.45	183.90	642,566
18 Nov 15	182.85001 +0.35	183.45	182.00	182.00	499,270
17 Nov 15	182.50000 +1.80	182.50	181.05	181.85	670,375
16 Nov 15	180.70000 +0.55	180.70	178.25	178.25	555,325
13 Nov 15	180.14999 -0.65	180.85	178.80	179.85	704,628
12 Nov 15	180.80000 +0.00	182.15	179.80	180.55	668,244
11 Nov 15	180.80000 +2.00	181.25	178.30	178.35	595,156
10 Nov 15	178.80000 +0.20	179.65	177.35	179.35	465,233
09 Nov 15	178.60001 -0.85	179.95	178.50	179.45	569,910
06 Nov 15	179.45000 -0.95	181.10	178.25	180.00	796,431
05 Nov 15	180.39999 -0.15	181.30	176.80	177.25	763,858
04 Nov 15	180.55000 -1.20	182.25	179.85	182.00	716,761
03 Nov 15	181.75000 -0.50	182.30	180.75	182.00	521,721
02 Nov 15	182.25000 +0.75	183.35	180.10	180.10	522,607
30 Oct 15	181.50000 +0.10	182.45	179.85	182.00	574,826
29 Oct 15	181.39999 +0.95	181.85	179.55	181.00	631,172
28 Oct 15	180.45000 +2.05	180.85	178.70	178.80	543,915
27 Oct 15	178.39999 -0.70	179.45	178.25	179.05	464,413
26 Oct 15	179.10001 +1.30	179.75	178.50	178.60	707,391
23 Oct 15	177.80000 +2.20	179.20	176.15	176.95	961,048
22 Oct 15	175.60001 +3.20	175.80	171.55	171.75	912,019
21 Oct 15	172.39999 +1.15	172.90	170.65	172.00	485,295
20 Oct 15	171.25000 +0.55	171.75	170.30	171.20	381,201
19 Oct 15	170.70000 +0.45	171.75	170.00	170.00	435,510
16 Oct 15	170.25000 +2.25	170.95	168.50	169.00	830,106
15 Oct 15	168.00000 +1.90	168.55	166.20	166.95	626,584
14 Oct 15	166.10001 -0.80	166.70	165.05	166.30	592,450
13 Oct 15	166.89999 -2.20	168.85	166.25	168.20	654,992
12 Oct 15	169.10001 +0.25	169.35	168.00	169.05	456,617
09 Oct 15	168.85001 -0.10	170.60	168.10	170.00	579,228
08 Oct 15	168.95000 +1.40	169.15	166.95	167.00	457,927
07 Oct 15	167.55000 +0.30	168.95	167.10	167.45	699,471
06 Oct 15	167.25000 +0.60	167.80	165.50	166.15	641,346
05 Oct 15	166.64999 +2.70	167.50	165.30	166.00	856,018
02 Oct 15	163.95000 -0.75	166.30	162.25	166.20	977,152
01 Oct 15	164.70000 -2.05	168.40	163.90	168.35	895,867
30 Sep 15	166.75000 +1.90	167.95	165.45	166.00	907,220
29 Sep 15	164.85001 -2.45	167.30	163.75	165.70	1,117,084
28 Sep 15	167.30000 -0.55	168.85	166.95	167.75	673,280
25 Sep 15	167.85001 +3.75	168.85	164.80	166.10	908,674
24 Sep 15	164.10001 -1.05	166.85	163.00	164.90	929,685
23 Sep 15	165.14999 +1.90	166.25	163.05	163.20	849,698
22 Sep 15	163.25000 -3.60	167.80	162.85	167.50	1,206,874
21 Sep 15	166.85001 +2.55	167.95	164.00	164.20	834,496
18 Sep 15	164.30000 -3.40	167.10	163.05	166.90	2,158,149
17 Sep 15	167.70000 +0.80	168.65	166.70	167.25	666,297
16 Sep 15	166.89999 +0.95	167.40	166.20	166.80	666,906
15 Sep 15	165.95000 +0.95	166.60	164.50	165.00	603,807
14 Sep 15	165.00000 -0.70	166.75	164.70	165.60	555,715
11 Sep 15	165.70000 -0.45	166.90	164.30	166.90	732,538
10 Sep 15	166.14999 +0.10	167.10	165.00	165.00	781,336
09 Sep 15	166.05000 -0.05	168.70	166.05	168.55	816,776
08 Sep 15	166.10001 +1.80	166.95	164.70	164.85	684,837
07 Sep 15	164.30000 +0.50	165.30	163.20	164.90	414,978
04 Sep 15	163.80000 -2.05	165.05	163.25	164.45	920,271
03 Sep 15	165.85001 +2.45	167.00	164.35	165.00	1,089,414
02 Sep 15	163.39999 +0.95	164.60	162.60	163.70	779,197
01 Sep 15	162.45000 -1.35	163.00	161.20	162.45	1,067,157
31 Aug 15	163.80000 -0.25	163.90	162.40	163.05	761,481
28 Aug 15	164.05000 +0.85	164.30	163.00	163.50	770,583
27 Aug 15	163.20000 +1.90	164.40	163.05	164.15	1,031,694
26 Aug 15	161.30000 +0.50	162.55	157.95	159.40	1,439,909
25 Aug 15	160.80000 +2.10	161.95	159.30	160.20	1,879,927
24 Aug 15	158.70000 -3.20	159.95	156.00	158.40	3,075,777
21 Aug 15	161.89999 -3.15	164.70	161.75	162.30	1,450,370
20 Aug 15	165.05000 -1.50	167.50	164.35	166.45	1,042,176
19 Aug 15	166.55000 -1.85	168.00	166.35	167.30	710,808
18 Aug 15	168.39999 +0.20	168.80	167.40	167.60	536,245
17 Aug 15	168.20000 +0.20	169.30	165.65	168.60	733,323
14 Aug 15	168.00000 -1.15	170.15	167.60	168.90	635,498
13 Aug 15	169.14999 +0.65	171.05	168.60	170.95	798,333
12 Aug 15	168.50000 -3.45	171.05	167.40	171.05	1,299,521
11 Aug 15	171.95000 -2.30	174.90	171.70	174.40	733,439
10 Aug 15	174.25000 +1.05	174.90	172.90	174.40	457,247
07 Aug 15	173.20000 -0.05	174.60	172.95	173.75	562,950
06 Aug 15	173.25000 +2.55	176.40	172.70	175.00	1,146,607
05 Aug 15	170.70000 +0.95	171.70	170.15	170.80	596,153
04 Aug 15	169.75000 +0.80	170.40	168.40	169.20	533,986
03 Aug 15	168.95000 +1.65	169.75	166.20	166.70	639,262
31 Jul 15	167.30000 -1.00	168.70	165.25	168.60	855,646
30 Jul 15	168.30000 -0.10	169.45	167.10	169.15	507,318
29 Jul 15	168.39999 +0.25	169.35	167.25	169.30	455,658
28 Jul 15	168.14999 +0.70	169.40	167.20	167.80	578,482
27 Jul 15	167.45000 -2.65	170.10	166.70	169.60	709,838
24 Jul 15	170.10001 -1.20	172.20	169.90	171.05	644,464
23 Jul 15	171.30000 -1.05	173.90	171.00	173.60	520,932
22 Jul 15	172.35001 +0.25	173.20	171.00	171.00	522,557
21 Jul 15	172.10001 -1.80	174.75	171.90	174.70	610,984
20 Jul 15	173.89999 +0.30	175.35	173.80	173.95	473,501
17 Jul 15	173.60001 -0.70	175.15	173.05	175.10	659,601
16 Jul 15	174.30000 +1.20	176.00	173.75	174.30	952,154
15 Jul 15	173.10001 +1.00	174.10	171.75	172.45	746,078
14 Jul 15	172.10001 +1.20	172.35	170.80	171.10	764,612
13 Jul 15	170.89999 +2.50	171.80	169.45	170.90	1,018,920
10 Jul 15	168.39999 +4.65	169.15	165.75	167.00	1,193,416
09 Jul 15	163.75000 +2.70	164.45	161.15	161.75	776,326
08 Jul 15	161.05000 +1.30	161.85	159.75	160.00	764,144
07 Jul 15	159.75000 -1.00	162.15	159.25	162.00	1,005,820
06 Jul 15	160.75000 -2.95	162.60	160.25	162.00	1,003,311
03 Jul 15	163.70000 +1.35	165.55	162.65	163.15	1,065,857
02 Jul 15	162.35001 +1.05	163.20	161.75	163.20	756,735
01 Jul 15	161.30000 +2.30	162.90	158.95	160.05	1,379,880
30 Jun 15	159.00000 -1.50	161.60	158.55	160.10	1,555,368
29 Jun 15	160.50000 -4.30	162.55	159.00	159.90	1,491,644
26 Jun 15	164.80000 +0.40	165.40	163.20	163.50	720,344
25 Jun 15	164.39999 -0.80	166.50	163.05	164.55	845,347
24 Jun 15	165.20000 +0.30	166.65	164.05	165.75	1,338,796
23 Jun 15	164.89999 +0.45	166.80	164.85	166.05	1,004,205
22 Jun 15	164.45000 +3.80	165.00	162.60	163.65	1,456,127
19 Jun 15	160.64999 -1.05	163.40	160.45	162.35	2,263,933
18 Jun 15	161.70000 +1.25	162.15	158.65	160.25	1,080,029
17 Jun 15	160.45000 -0.85	162.10	159.45	161.65	792,002
16 Jun 15	161.30000 +0.00	162.00	159.35	160.10	941,932
15 Jun 15	161.30000 -2.55	162.70	160.45	162.00	953,075
12 Jun 15	163.85001 -2.00	166.10	162.05	166.00	947,629
11 Jun 15	165.85001 +1.55	168.10	163.80	164.05	1,195,188
10 Jun 15	164.30000 +2.50	165.15	160.85	161.80	1,267,435
09 Jun 15	161.80000 -1.00	163.05	160.35	162.30	1,099,052
08 Jun 15	162.80000 -2.35	165.65	162.80	164.75	1,008,588
05 Jun 15	165.14999 -0.90	166.45	164.45	164.50	1,048,143
04 Jun 15	166.05000 -1.40	167.80	163.90	166.75	1,098,532
03 Jun 15	167.45000 +0.75	168.50	166.35	167.70	792,028
02 Jun 15	166.70000 -0.25	167.90	165.55	166.90	805,366
01 Jun 15	166.95000 -1.05	167.45	162.50	167.25	1,273,224
29 May 15	168.00000 -3.35	171.75	167.75	171.75	1,234,441
28 May 15	171.35001 -2.15	173.10	170.70	173.00	801,289
27 May 15	173.50000 +0.25	174.00	170.55	171.45	1,034,294
26 May 15	173.25000 -1.75	176.35	172.40	175.40	775,448
22 May 15	175.00000 -0.60	176.15	174.80	176.00	482,744
21 May 15	175.60001 +0.60	175.75	174.35	174.85	429,003
20 May 15	175.00000 -0.30	175.95	174.35	175.30	647,511
19 May 15	175.30000 +2.20	176.00	174.10	174.20	1,000,862
18 May 15	173.10001 +0.60	173.75	170.30	173.10	636,958
15 May 15	172.50000 -0.65	174.95	171.70	173.90	890,539
14 May 15	173.14999 +1.65	173.90	170.05	171.20	786,809
13 May 15	171.50000 -0.70	174.10	170.55	173.10	814,010
12 May 15	172.20000 -1.45	173.00	171.20	172.25	879,208
11 May 15	173.64999 -0.95	174.50	173.10	174.25	667,500
08 May 15	174.60001 +1.25	175.15	170.80	172.95	912,490
07 May 15	173.35001 +0.00	174.80	168.70	171.50	1,333,252
06 May 15	173.35001 +1.25	174.50	170.35	171.05	1,156,280
05 May 15	172.10001 -3.45	176.40	171.80	175.50	1,162,810
04 May 15	175.55000 +0.65	176.15	172.65	175.10	710,672
30 Apr 15	174.89999 -0.60	177.05	173.40	174.85	1,198,092
29 Apr 15	175.50000 -3.25	179.45	173.60	179.00	1,223,347
28 Apr 15	178.75000 -3.60	181.30	177.65	180.75	949,510
27 Apr 15	182.35001 +0.50	183.45	177.60	181.20	1,204,503
24 Apr 15	181.85001 -9.05	184.00	180.40	183.95	1,421,732
23 Apr 15	190.89999 -4.05	195.15	189.05	195.00	1,921,018
22 Apr 15	194.95000 -3.85	199.80	193.85	199.45	1,308,252
21 Apr 15	198.80000 +0.05	201.30	196.65	201.20	1,082,711
20 Apr 15	198.75000 +3.05	198.95	196.30	196.95	708,958
17 Apr 15	195.70000 -4.35	200.60	193.40	199.50	1,436,311
16 Apr 15	200.05000 -3.20	203.50	199.75	203.50	804,327
15 Apr 15	203.25000 -0.95	204.60	203.00	203.80	704,202
14 Apr 15	204.20000 -1.65	206.20	203.55	206.20	531,587
13 Apr 15	205.85001 +0.55	206.50	205.50	206.30	483,820
10 Apr 15	205.30000 +2.30	206.00	203.10	203.80	736,676
09 Apr 15	203.00000 +0.20	203.25	201.40	202.90	566,038
08 Apr 15	202.80000 -0.15	204.50	202.30	203.70	545,993
07 Apr 15	202.95000 +2.05	203.85	201.65	202.60	697,164
02 Apr 15	200.89999 -1.10	202.25	200.25	201.85	631,130
01 Apr 15	202.00000 +1.25	203.60	199.40	199.65	709,447
31 Mar 15	200.75000 -1.60	203.20	200.40	202.00	760,216
30 Mar 15	202.35001 +2.85	202.60	200.60	201.05	613,149
27 Mar 15	199.50000 +0.45	200.90	198.60	200.30	667,816
26 Mar 15	199.05000 -2.20	199.60	196.90	198.95	846,184
25 Mar 15	201.25000 -1.55	203.05	200.85	201.80	672,323
24 Mar 15	202.80000 +1.95	203.25	199.60	200.00	589,401
23 Mar 15	200.85001 -2.25	202.30	200.25	202.25	600,587
20 Mar 15	203.10001 +4.50	204.15	199.25	199.25	1,477,588
19 Mar 15	198.60001 +0.15	199.70	197.20	197.80	700,193
18 Mar 15	198.45000 +2.20	199.10	196.20	196.20	832,930
17 Mar 15	196.25000 -2.40	198.30	195.35	198.30	809,753
16 Mar 15	198.64999 +4.25	199.40	194.55	194.55	790,031
13 Mar 15	194.39999 +0.55	194.45	191.75	193.95	637,155
12 Mar 15	193.85001 +4.40	194.10	189.45	189.65	876,016
11 Mar 15	189.45000 +0.60	190.35	187.75	189.35	824,508
10 Mar 15	188.85001 +1.00	189.60	186.60	186.75	734,831
09 Mar 15	187.85001 +0.80	188.25	185.50	186.00	517,066
06 Mar 15	187.05000 -0.20	187.85	186.35	187.45	487,502
05 Mar 15	187.25000 +1.90	187.65	186.00	186.50	575,312
04 Mar 15	185.35001 +0.90	185.55	183.50	185.55	683,826
03 Mar 15	184.45000 -1.15	186.90	184.35	186.00	553,805
02 Mar 15	185.60001 +0.10	186.50	185.25	185.85	480,052
27 Feb 15	185.50000 +1.50	185.55	183.70	184.25	601,869
26 Feb 15	184.00000 +1.50	184.10	181.65	183.20	494,771
25 Feb 15	182.50000 +0.75	183.00	181.50	182.00	537,982
24 Feb 15	181.75000 +1.30	182.15	179.80	180.55	546,945
23 Feb 15	180.45000 +1.95	180.60	178.80	180.05	574,853
20 Feb 15	178.50000 -2.80	180.20	177.10	180.20	1,339,983
19 Feb 15	181.30000 +1.20	181.30	178.30	179.95	447,905
18 Feb 15	180.10001 +0.35	181.00	179.25	180.85	505,497
17 Feb 15	179.75000 -1.10	180.10	178.10	179.50	522,869
16 Feb 15	180.85001 -1.55	182.25	180.05	182.00	370,083
13 Feb 15	182.39999 +0.05	183.55	181.85	183.20	580,387
12 Feb 15	182.35001 +2.45	183.15	180.00	180.15	560,958
11 Feb 15	179.89999 -0.10	180.35	178.65	179.75	378,875
10 Feb 15	180.00000 +0.65	180.20	177.90	179.60	582,713
09 Feb 15	179.35001 -1.10	179.90	177.80	179.60	648,616
06 Feb 15	180.45000 +0.20	181.25	178.35	179.40	581,988
05 Feb 15	180.25000 -1.60	181.85	178.90	179.90	785,778
04 Feb 15	181.85001 -0.55	182.45	180.55	181.55	703,647
03 Feb 15	182.39999 +0.85	184.25	181.60	182.40	687,970
02 Feb 15	181.55000 +3.55	181.65	178.25	178.25	871,559
30 Jan 15	178.00000 -2.30	180.60	176.85	180.60	797,211
29 Jan 15	180.30000 +0.15	180.80	178.55	178.90	513,460
28 Jan 15	180.14999 +1.55	180.15	177.35	180.00	592,803
27 Jan 15	178.60001 -0.50	179.05	177.65	178.15	662,738
26 Jan 15	179.10001 +0.80	179.20	175.40	176.80	705,219
23 Jan 15	178.30000 +2.40	180.60	175.95	176.50	1,171,238
22 Jan 15	175.89999 +2.55	176.55	171.80	173.80	936,369
21 Jan 15	173.35001 +0.60	174.00	170.95	172.80	671,771
20 Jan 15	172.75000 +0.45	173.50	171.65	172.75	689,452
19 Jan 15	172.30000 +1.20	173.15	170.75	172.90	535,265
16 Jan 15	171.10001 +2.85	171.85	166.70	167.80	1,019,107
15 Jan 15	168.25000 +4.40	168.60	160.40	165.65	1,214,123
14 Jan 15	163.85001 -1.15	166.00	163.45	163.60	734,234
13 Jan 15	165.00000 +1.95	165.75	162.75	162.90	573,435
12 Jan 15	163.05000 +1.65	164.20	161.00	162.65	588,273
09 Jan 15	161.39999 -3.00	164.70	160.60	163.80	707,778
08 Jan 15	164.39999 +3.95	164.60	161.00	162.20	742,530
07 Jan 15	160.45000 -0.25	162.30	158.70	160.50	851,421
06 Jan 15	160.70000 -0.65	162.95	160.20	162.00	627,507
05 Jan 15	161.35001 -3.50	165.15	161.15	164.00	699,000
02 Jan 15	164.85001 -0.90	166.95	163.65	166.20	465,011
30 Dec 14	165.75000 -1.85	167.25	165.75	167.00	239,273
29 Dec 14	167.60001 -0.90	168.40	165.40	167.85	476,492
23 Dec 14	168.50000 +1.10	168.50	167.20	167.35	443,078
22 Dec 14	167.39999 +2.30	167.80	165.25	165.70	568,425
19 Dec 14	165.10001 -0.20	166.90	164.10	166.45	1,428,864
18 Dec 14	165.30000 +4.40	165.30	162.60	163.40	938,576
17 Dec 14	160.89999 +1.50	161.65	158.10	158.15	1,002,181
16 Dec 14	159.39999 +2.70	159.75	154.20	156.80	1,393,912
15 Dec 14	156.70000 -3.55	161.95	156.65	160.50	1,048,036
12 Dec 14	160.25000 -4.15	163.90	159.95	163.15	625,962
11 Dec 14	164.39999 +1.60	164.95	162.80	163.20	510,479
10 Dec 14	162.80000 +1.05	163.90	162.05	162.35	550,141
09 Dec 14	161.75000 -3.25	163.70	161.30	162.95	803,732
08 Dec 14	165.00000 -0.95	165.95	164.60	165.90	304,515
05 Dec 14	165.95000 +2.75	165.95	164.10	164.75	575,634
04 Dec 14	163.20000 -2.30	166.60	162.65	165.65	775,829
03 Dec 14	165.50000 +0.55	166.30	165.05	165.05	487,505
02 Dec 14	164.95000 +0.15	166.45	164.50	165.40	513,683
01 Dec 14	164.80000 -0.85	165.75	164.20	164.25	447,728
28 Nov 14	165.64999 +1.05	165.65	164.20	164.70	571,802
27 Nov 14	164.60001 +1.15	164.85	163.60	164.00	476,303
26 Nov 14	163.45000 +0.70	164.00	162.30	162.90	468,565
25 Nov 14	162.75000 +0.95	163.60	161.05	161.40	703,570
24 Nov 14	161.80000 +0.05	163.35	161.25	161.60	600,367
21 Nov 14	161.75000 +3.50	162.35	158.10	158.35	1,196,014
20 Nov 14	158.25000 +0.10	158.65	156.85	158.35	495,605
19 Nov 14	158.14999 +0.75	159.40	157.15	157.60	495,986
18 Nov 14	157.39999 +1.75	157.50	155.25	155.80	444,888
17 Nov 14	155.64999 +0.45	156.05	153.35	153.90	562,791
14 Nov 14	155.20000 +0.55	155.20	153.60	155.00	487,417
13 Nov 14	154.64999 +0.40	155.65	153.30	155.20	522,862
12 Nov 14	154.25000 -1.90	156.10	153.90	155.80	603,664
11 Nov 14	156.14999 +0.70	156.90	155.45	156.35	566,213
10 Nov 14	155.45000 +1.45	155.45	153.20	153.85	507,736
07 Nov 14	154.00000 -1.80	156.70	152.35	156.05	833,488
06 Nov 14	155.80000 -1.35	157.80	153.80	154.25	1,011,032
05 Nov 14	157.14999 +2.60	157.80	155.70	156.05	707,592
04 Nov 14	154.55000 -0.90	156.60	154.25	155.20	578,520
03 Nov 14	155.45000 -1.40	156.60	154.80	155.85	551,501
31 Oct 14	156.85001 +3.40	156.95	154.45	155.60	852,783
30 Oct 14	153.45000 +0.55	153.70	150.15	152.85	662,979
29 Oct 14	152.89999 +1.15	153.05	151.90	152.60	561,329
28 Oct 14	151.75000 +2.20	151.80	150.25	150.25	518,623
27 Oct 14	149.55000 -0.70	152.30	148.90	152.05	556,690
24 Oct 14	150.25000 -0.20	150.65	149.00	150.00	646,600
23 Oct 14	150.45000 +2.75	151.00	146.45	147.50	659,420
22 Oct 14	147.70000 +1.65	148.15	146.20	147.30	793,923
21 Oct 14	146.05000 +1.90	146.40	143.80	143.90	790,702
20 Oct 14	144.14999 -2.85	146.45	142.80	146.30	1,182,515
17 Oct 14	147.00000 +4.00	147.05	143.50	144.40	1,487,280
16 Oct 14	143.00000 -2.00	146.40	141.10	145.45	1,706,764
15 Oct 14	145.00000 -3.60	148.50	144.80	148.50	1,307,530
14 Oct 14	148.60001 -0.85	149.05	147.20	148.30	736,652
13 Oct 14	149.45000 +0.70	149.65	147.25	147.80	780,703
10 Oct 14	148.75000 -2.35	151.15	148.20	150.10	1,020,713
09 Oct 14	151.10001 -1.15	153.70	150.55	153.50	782,223
08 Oct 14	152.25000 +1.95	153.10	149.75	150.00	1,055,373
07 Oct 14	150.30000 -1.40	151.55	150.05	151.50	753,001
06 Oct 14	151.70000 -0.65	155.55	151.50	155.35	806,074
02 Oct 14	152.35001 -2.90	155.75	152.35	155.00	756,172
01 Oct 14	155.25000 -1.30	156.80	155.25	155.80	535,712
30 Sep 14	156.55000 +1.00	156.90	155.45	156.10	635,098
29 Sep 14	155.55000 -0.10	156.20	154.25	155.80	530,012
26 Sep 14	155.64999 +0.40	155.85	154.00	154.85	808,721
25 Sep 14	155.25000 -0.15	157.15	155.10	155.25	595,208
24 Sep 14	155.39999 +0.85	155.40	153.45	154.20	534,022
23 Sep 14	154.55000 -2.50	156.50	154.25	156.50	753,963
22 Sep 14	157.05000 +0.80	157.80	156.00	156.35	593,509
19 Sep 14	156.25000 +2.40	156.55	154.40	154.70	1,533,316
18 Sep 14	153.85001 +0.40	154.10	153.15	153.30	572,489
17 Sep 14	153.45000 +0.15	154.00	153.10	153.25	544,978
16 Sep 14	153.30000 -0.20	154.30	153.05	153.55	526,080
15 Sep 14	153.50000 +0.35	153.90	152.50	153.05	459,410
12 Sep 14	153.14999 -0.30	153.55	152.25	153.50	383,823
11 Sep 14	153.45000 +0.55	154.05	152.40	153.80	485,215
10 Sep 14	152.89999 +0.65	153.35	151.05	151.90	685,213
09 Sep 14	152.25000 -2.35	152.90	151.50	151.85	728,385
08 Sep 14	154.60001 +0.65	154.75	154.00	154.35	350,923
05 Sep 14	153.95000 -0.15	155.05	153.65	154.20	649,378
04 Sep 14	154.10001 -1.05	156.25	154.10	154.90	1,027,100
03 Sep 14	155.14999 +2.10	156.10	153.55	153.80	731,842
02 Sep 14	153.05000 +0.50	153.85	152.55	153.25	444,833
01 Sep 14	152.55000 -0.05	153.50	151.80	153.00	407,964
29 Aug 14	152.60001 +1.10	153.25	150.80	151.60	954,778
28 Aug 14	151.50000 -0.35	151.85	150.50	151.70	533,354
27 Aug 14	151.85001 +0.00	152.35	151.60	151.85	403,232
26 Aug 14	151.85001 +0.50	151.95	150.30	151.00	560,377
25 Aug 14	151.35001 +2.45	151.35	149.50	150.35	469,990
22 Aug 14	148.89999 -1.05	150.05	148.10	150.00	636,160
21 Aug 14	149.95000 +1.00	150.15	148.65	149.40	565,686
20 Aug 14	148.95000 -0.65	149.95	148.05	149.65	565,274
19 Aug 14	149.60001 +0.15	150.00	149.05	149.50	523,238
18 Aug 14	149.45000 +0.65	150.40	148.80	150.00	554,127
15 Aug 14	148.80000 -1.35	152.00	148.15	150.05	897,771
14 Aug 14	150.14999 +0.45	150.90	148.60	148.90	539,247
13 Aug 14	149.70000 +2.20	150.40	148.25	148.45	618,684
12 Aug 14	147.50000 -1.15	148.60	147.20	148.55	736,887
11 Aug 14	148.64999 +0.05	150.00	148.25	150.00	960,449
08 Aug 14	148.60001 -0.45	149.70	146.40	147.15	903,632
07 Aug 14	149.05000 -3.00	150.15	144.15	148.50	1,281,240
06 Aug 14	152.05000 -2.15	153.80	151.35	153.15	688,428
05 Aug 14	154.20000 -0.40	155.50	153.85	154.50	482,897
04 Aug 14	154.60001 -0.60	156.45	154.05	156.30	624,353
01 Aug 14	155.20000 -3.60	158.15	154.65	158.15	1,147,058
31 Jul 14	158.80000 -3.90	163.15	158.50	163.15	895,131
30 Jul 14	162.70000 -1.55	164.70	162.30	164.00	442,250
29 Jul 14	164.25000 +1.10	164.95	163.40	163.95	456,380
28 Jul 14	163.14999 +0.15	163.75	161.70	163.10	457,738
25 Jul 14	163.00000 -1.40	165.05	162.70	163.75	483,246
24 Jul 14	164.39999 +0.40	165.15	163.20	164.55	488,065
23 Jul 14	164.00000 +2.35	164.70	163.55	163.95	616,050
22 Jul 14	161.64999 +2.35	161.75	160.20	160.65	448,952
21 Jul 14	159.30000 -1.60	161.00	159.05	161.00	471,455
18 Jul 14	160.89999 -1.35	161.95	159.85	161.45	1,044,206
17 Jul 14	162.25000 -1.40	163.75	161.95	163.10	467,276
16 Jul 14	163.64999 +2.05	164.05	161.80	162.25	389,932
15 Jul 14	161.60001 -0.85	162.85	161.50	161.95	341,503
14 Jul 14	162.45000 +1.60	162.90	160.85	161.35	370,224
11 Jul 14	160.85001 +1.10	160.85	159.65	160.30	406,860
10 Jul 14	159.75000 -1.55	162.20	159.10	161.70	606,890
09 Jul 14	161.30000 +0.05	162.25	160.70	162.05	383,128
08 Jul 14	161.25000 -1.20	162.90	161.25	162.40	432,115
07 Jul 14	162.45000 -1.70	164.20	162.45	163.90	347,847
04 Jul 14	164.14999 -0.25	164.80	163.75	164.15	330,655
03 Jul 14	164.39999 +1.95	164.40	162.05	162.40	588,024
02 Jul 14	162.45000 -0.10	163.50	162.20	162.55	441,599
01 Jul 14	162.55000 +0.65	163.00	161.70	162.00	408,707
30 Jun 14	161.89999 +1.80	162.35	159.75	160.25	599,005
27 Jun 14	160.10001 -0.40	160.50	159.70	160.50	413,803
26 Jun 14	160.50000 -0.55	161.60	158.95	161.60	466,559
25 Jun 14	161.05000 -1.10	162.35	160.65	161.80	483,291
24 Jun 14	162.14999 +0.10	162.35	160.85	161.90	359,795
23 Jun 14	162.05000 +0.70	162.70	160.60	162.40	536,865
20 Jun 14	161.35001 -0.55	162.30	160.50	162.05	1,997,176
19 Jun 14	161.89999 +0.90	162.50	161.20	162.40	620,245
18 Jun 14	161.00000 +0.95	161.50	159.80	160.20	540,354
17 Jun 14	160.05000 +0.45	160.65	158.90	160.15	456,934
16 Jun 14	159.60001 -0.95	160.65	159.15	160.15	390,465
13 Jun 14	160.55000 +0.15	161.45	159.05	160.40	453,824
12 Jun 14	160.39999 -1.25	162.15	160.15	161.90	458,280
11 Jun 14	161.64999 -0.55	162.35	160.65	162.35	434,128
10 Jun 14	162.20000 +0.95	162.20	160.85	161.55	403,481
09 Jun 14	161.25000 +0.25	161.65	160.70	161.10	224,458
06 Jun 14	161.00000 +0.30	161.55	160.70	161.20	590,637
05 Jun 14	160.70000 -0.05	162.15	160.25	161.15	635,966
04 Jun 14	160.75000 -0.05	161.90	160.30	160.85	392,064
03 Jun 14	160.80000 -1.20	162.10	160.25	161.75	423,784
02 Jun 14	162.00000 -0.60	163.15	161.20	163.05	415,116
30 May 14	162.60001 -0.55	163.35	162.15	163.20	451,071
29 May 14	163.14999 +0.40	163.25	162.05	162.75	265,018
28 May 14	162.75000 +0.55	163.20	162.20	162.65	383,590
27 May 14	162.20000 +1.15	162.65	160.75	161.10	538,990
26 May 14	161.05000 +1.55	161.10	159.55	159.95	332,490
23 May 14	159.50000 +0.55	159.50	158.40	159.00	399,421
22 May 14	158.95000 +0.50	158.95	157.80	158.70	393,378
21 May 14	158.45000 +2.20	158.95	155.90	156.15	634,881
20 May 14	156.25000 +0.95	157.15	154.85	155.00	523,506
19 May 14	155.30000 -0.55	155.75	153.55	155.00	654,922
16 May 14	155.85001 -0.20	156.90	155.60	156.00	676,836
15 May 14	156.05000 -0.95	158.50	155.70	157.45	647,423
14 May 14	157.00000 +0.00	158.05	156.80	157.85	513,236
13 May 14	157.00000 +0.10	157.60	156.60	157.60	515,561
12 May 14	156.89999 +0.65	157.35	155.60	156.65	445,438
09 May 14	156.25000 -1.35	157.20	155.40	156.55	548,622
08 May 14	157.60001 -1.50	158.50	154.40	158.40	916,411
07 May 14	159.10001 +2.15	159.50	156.30	156.50	775,296
06 May 14	156.95000 -0.80	158.80	156.15	158.70	532,541
05 May 14	157.75000 -0.30	158.95	155.60	158.50	608,365
02 May 14	158.05000 -8.40	160.00	157.45	159.90	1,289,602
30 Apr 14	166.45000 -3.50	170.15	165.45	169.40	1,711,679
29 Apr 14	169.95000 +2.60	170.40	167.30	169.30	877,658
28 Apr 14	167.35001 +2.05	167.80	164.90	164.95	744,695
25 Apr 14	165.30000 -1.30	166.10	164.45	165.90	700,178
24 Apr 14	166.60001 -0.95	168.60	164.65	167.80	1,005,465
23 Apr 14	167.55000 -1.10	169.10	167.55	168.20	1,005,871
22 Apr 14	168.64999 +3.25	168.75	165.40	166.00	969,103
17 Apr 14	165.39999 +4.85	166.30	160.30	160.55	1,461,894
16 Apr 14	160.55000 +1.45	160.55	159.35	160.20	736,782
15 Apr 14	159.10001 -1.40	161.55	159.05	160.45	835,585
14 Apr 14	160.50000 +0.95	160.50	158.60	158.75	849,458
11 Apr 14	159.55000 -0.80	161.45	158.40	160.00	893,259
10 Apr 14	160.35001 +0.10	161.65	159.45	161.10	794,760
09 Apr 14	160.25000 +1.15	160.35	158.65	159.75	634,434
08 Apr 14	159.10001 +0.15	159.45	157.65	159.20	773,269
07 Apr 14	158.95000 -1.30	160.35	158.45	159.15	641,211
04 Apr 14	160.25000 +1.55	160.45	158.85	159.50	711,997
03 Apr 14	158.70000 -0.30	159.25	158.35	159.15	600,163
02 Apr 14	159.00000 +0.10	159.35	157.95	159.35	552,958
01 Apr 14	158.89999 +0.30	159.35	158.20	159.10	592,186
31 Mar 14	158.60001 -0.45	159.95	158.35	159.80	645,841
28 Mar 14	159.05000 +0.95	159.10	157.90	158.55	575,683
27 Mar 14	158.10001 +0.75	159.00	157.25	157.55	674,682
26 Mar 14	157.35001 +1.95	158.35	155.50	156.15	745,965
25 Mar 14	155.39999 +2.35	156.15	153.75	153.95	717,446
24 Mar 14	153.05000 -1.35	155.20	152.95	154.45	610,232
21 Mar 14	154.39999 +1.95	155.45	152.35	153.00	1,760,535
20 Mar 14	152.45000 +1.95	153.95	151.00	151.50	1,249,510
19 Mar 14	150.50000 +0.15	151.10	149.95	151.10	697,601
18 Mar 14	150.35001 +0.65	151.35	148.70	150.00	919,964
17 Mar 14	149.70000 +1.20	149.80	147.10	148.25	827,422
14 Mar 14	148.50000 -0.90	149.40	147.50	148.30	1,250,254
13 Mar 14	149.39999 -2.75	152.70	149.35	152.60	925,206
12 Mar 14	152.14999 -0.90	153.60	151.70	152.60	680,066
11 Mar 14	153.05000 +0.55	154.20	152.25	153.00	467,826
10 Mar 14	152.50000 -0.85	154.10	151.70	152.80	637,660
07 Mar 14	153.35001 -2.65	156.45	152.95	156.00	818,686
06 Mar 14	156.00000 -0.20	157.30	155.60	157.00	559,423
05 Mar 14	156.20000 -0.70	156.90	156.15	156.80	483,915
04 Mar 14	156.89999 +2.70	157.15	154.10	155.50	777,013
03 Mar 14	154.20000 -4.45	157.00	154.20	155.70	849,003
28 Feb 14	158.64999 +1.00	158.65	156.55	158.05	683,160
27 Feb 14	157.64999 -1.10	158.95	157.10	158.95	550,137
26 Feb 14	158.75000 +0.10	159.05	157.85	159.00	443,619
25 Feb 14	158.64999 -0.05	159.05	157.95	158.65	448,269
24 Feb 14	158.70000 +1.35	158.70	157.30	157.70	445,003
21 Feb 14	157.35001 -0.30	158.40	156.65	158.35	562,847
20 Feb 14	157.64999 -0.35	157.65	155.55	156.00	645,402
19 Feb 14	158.00000 -0.05	158.65	156.60	157.60	505,193
18 Feb 14	158.05000 +0.25	158.30	156.75	157.90	573,028
17 Feb 14	157.80000 -0.25	158.35	157.10	158.00	407,304
14 Feb 14	158.05000 -0.35	158.60	156.80	157.00	738,898
13 Feb 14	158.39999 +2.00	158.45	156.25	156.30	701,872
12 Feb 14	156.39999 +0.75	157.60	155.75	155.95	650,460
11 Feb 14	155.64999 +2.10	155.65	154.00	154.10	704,319
10 Feb 14	153.55000 +0.75	154.25	152.65	153.90	639,822
07 Feb 14	152.80000 -0.40	153.95	151.60	153.50	1,038,805
06 Feb 14	153.20000 +1.00	154.05	151.45	152.70	1,060,191
05 Feb 14	152.20000 +0.85	152.60	150.10	151.30	1,069,107
04 Feb 14	151.35001 -1.75	154.95	151.05	154.00	1,379,679
03 Feb 14	153.10001 -0.05	154.05	151.50	153.70	953,040
31 Jan 14	153.14999 -0.60	153.85	151.00	153.75	865,104
30 Jan 14	153.75000 +1.65	153.90	151.40	152.05	867,314
29 Jan 14	152.10001 +0.10	154.15	150.60	153.85	1,084,368
28 Jan 14	152.00000 +0.95	153.05	151.05	151.90	796,317
27 Jan 14	151.05000 -0.10	151.75	150.10	151.50	891,913
24 Jan 14	151.14999 -2.80	154.90	150.90	154.45	1,089,523
23 Jan 14	153.95000 -2.45	156.90	153.05	156.30	1,183,650
22 Jan 14	156.39999 -2.15	158.50	154.95	157.95	1,022,610
21 Jan 14	158.55000 +0.55	159.60	158.25	158.50	720,088
20 Jan 14	158.00000 -0.15	158.05	157.10	157.90	566,959
17 Jan 14	158.14999 +0.90	158.85	156.70	157.30	1,108,034
16 Jan 14	157.25000 -0.05	157.80	156.25	157.80	938,088
15 Jan 14	157.30000 +3.40	157.90	154.65	154.80	1,024,138
14 Jan 14	153.89999 +1.30	153.90	151.10	151.85	1,003,121
13 Jan 14	152.60001 -0.25	153.60	151.95	153.60	666,028
10 Jan 14	152.85001 +0.40	153.70	151.65	153.25	1,054,929
09 Jan 14	152.45000 -1.70	155.50	152.10	154.00	901,494
08 Jan 14	154.14999 -2.65	156.60	153.45	156.55	1,114,110
07 Jan 14	156.80000 +0.65	157.00	155.50	155.75	638,374
06 Jan 14	156.14999 +1.95	156.15	153.75	154.30	823,824
03 Jan 14	154.20000 -2.10	156.60	154.05	156.15	978,341
02 Jan 14	156.30000 -3.85	161.10	156.15	160.80	1,128,158
30 Dec 13	160.14999 -1.05	161.45	160.15	161.30	294,925
27 Dec 13	161.20000 +1.80	161.20	159.35	160.00	530,968
23 Dec 13	159.39999 -0.15	159.95	158.80	159.95	502,753
20 Dec 13	159.55000 +0.05	160.05	158.75	160.00	1,636,197
19 Dec 13	159.50000 +1.50	160.90	158.45	159.40	945,767
18 Dec 13	158.00000 +2.20	158.00	156.00	156.35	689,258
17 Dec 13	155.80000 -1.10	157.55	155.80	157.20	746,865
16 Dec 13	156.89999 +2.45	157.20	153.95	154.00	789,545
13 Dec 13	154.45000 -0.50	155.10	154.15	154.40	638,849
12 Dec 13	154.95000 -0.35	155.60	154.00	154.50	799,145
11 Dec 13	155.30000 -0.95	156.80	154.90	156.00	598,628
10 Dec 13	156.25000 -1.10	157.90	155.85	157.00	549,513
09 Dec 13	157.35001 +0.20	158.30	156.90	158.00	571,615
06 Dec 13	157.14999 +0.65	158.10	155.50	157.30	845,138
05 Dec 13	156.50000 -1.05	158.10	156.40	156.95	726,560
04 Dec 13	157.55000 -2.20	160.00	156.70	159.50	943,241
03 Dec 13	159.75000 -1.25	162.20	159.65	161.70	949,226
02 Dec 13	161.00000 +0.00	162.70	161.00	161.80	588,942
29 Nov 13	161.00000 +0.55	161.60	160.10	160.60	537,129
28 Nov 13	160.45000 +1.35	161.55	159.40	159.80	591,125
27 Nov 13	159.10001 +0.55	159.45	158.45	159.10	546,714
26 Nov 13	158.55000 +0.65	159.25	157.50	157.75	685,120
25 Nov 13	157.89999 +1.00	158.20	156.70	157.40	587,675
22 Nov 13	156.89999 +0.80	157.10	155.20	156.20	635,882
21 Nov 13	156.10001 +0.50	156.50	154.20	155.35	580,161
20 Nov 13	155.60001 -0.30	156.35	155.20	155.85	541,082
19 Nov 13	155.89999 -0.05	156.55	155.10	155.55	583,583
18 Nov 13	155.95000 +0.95	156.45	154.10	154.95	615,387
15 Nov 13	155.00000 -0.05	155.20	153.40	154.70	869,777
14 Nov 13	155.05000 +1.45	155.40	154.45	155.00	611,242
13 Nov 13	153.60001 -0.60	154.75	152.40	153.80	619,412
12 Nov 13	154.20000 -0.20	154.70	153.85	154.25	414,344
11 Nov 13	154.39999 +0.45	155.20	152.70	155.20	550,595
08 Nov 13	153.95000 +2.45	153.95	151.15	152.50	931,699
07 Nov 13	151.50000 -3.00	155.00	149.35	155.00	1,533,480
06 Nov 13	154.50000 +0.95	154.60	153.50	154.45	513,657
05 Nov 13	153.55000 -1.60	155.50	153.30	155.50	516,868
04 Nov 13	155.14999 +0.85	155.15	154.30	155.05	339,566
01 Nov 13	154.30000 +0.40	155.25	153.90	154.35	477,597
31 Oct 13	153.89999 +0.45	154.25	152.45	153.30	729,439
30 Oct 13	153.45000 -0.55	154.45	152.95	154.15	515,397
29 Oct 13	154.00000 +2.10	154.00	151.90	152.25	500,783
28 Oct 13	151.89999 +0.05	152.50	151.20	152.40	363,688
25 Oct 13	151.85001 +1.00	152.60	150.10	150.65	573,204
24 Oct 13	150.85001 +0.95	151.90	150.05	150.55	545,804
23 Oct 13	149.89999 +0.70	150.60	148.05	148.70	550,555
22 Oct 13	149.20000 +3.20	149.90	146.50	147.00	1,105,019
21 Oct 13	146.00000 -0.25	146.60	145.00	145.95	422,024
18 Oct 13	146.25000 +0.10	146.75	145.65	146.55	1,154,824
17 Oct 13	146.14999 +0.85	146.15	144.35	145.25	565,087
16 Oct 13	145.30000 +0.10	145.40	144.00	144.65	607,807
15 Oct 13	145.20000 +0.95	145.50	144.30	144.75	521,708
14 Oct 13	144.25000 +0.30	144.30	143.25	143.70	371,560
11 Oct 13	143.95000 +0.25	144.15	143.30	144.15	389,654
10 Oct 13	143.70000 +1.70	144.40	142.60	143.00	609,382
09 Oct 13	142.00000 -0.90	143.15	141.45	142.55	631,895
08 Oct 13	142.89999 -1.10	144.40	142.65	143.70	461,488
07 Oct 13	144.00000 -1.00	144.80	142.60	144.65	547,118
04 Oct 13	145.00000 +0.45	146.10	144.35	144.35	388,287
03 Oct 13	144.55000 -0.10	145.30	144.50	144.65	215,906
02 Oct 13	144.64999 -0.70	145.10	144.05	145.10	395,632
01 Oct 13	145.35001 +0.90	145.80	144.00	144.75	496,186
30 Sep 13	144.45000 -1.15	144.90	143.35	143.50	466,419
27 Sep 13	145.60001 +0.40	145.60	144.05	145.50	347,734
26 Sep 13	145.20000 +1.90	145.80	143.15	143.80	522,537
25 Sep 13	143.30000 -1.70	144.85	142.90	144.85	700,561
24 Sep 13	145.00000 +0.25	145.15	143.90	144.65	505,800
23 Sep 13	144.75000 -0.20	146.60	144.15	145.40	513,341
20 Sep 13	144.95000 +1.10	145.35	143.25	144.05	1,349,147
19 Sep 13	143.85001 -2.40	147.85	142.65	147.80	1,190,512
18 Sep 13	146.25000 +0.35	146.50	145.45	146.15	489,479
17 Sep 13	145.89999 -0.05	146.50	145.55	146.50	407,932
16 Sep 13	145.95000 +0.95	147.30	145.40	147.30	669,786
13 Sep 13	145.00000 +3.30	145.70	143.10	143.75	1,028,862
12 Sep 13	141.70000 -0.05	142.65	141.20	142.00	507,208
11 Sep 13	141.75000 -0.35	142.45	141.35	142.05	524,112
10 Sep 13	142.10001 +2.90	142.10	140.50	140.90	720,403
09 Sep 13	139.20000 +4.15	140.80	138.35	139.00	1,179,621
06 Sep 13	135.05000 -0.65	136.00	133.20	135.00	915,920
05 Sep 13	135.70000 +0.30	136.90	134.60	135.45	688,368
04 Sep 13	135.39999 -1.45	136.95	134.50	136.90	823,992
03 Sep 13	136.85001 -2.25	139.25	136.65	139.20	781,901
02 Sep 13	139.10001 +1.20	140.00	138.70	139.85	606,482
30 Aug 13	137.89999 -2.10	140.05	137.70	139.80	743,301
29 Aug 13	140.00000 -0.10	140.60	139.10	140.40	509,539
28 Aug 13	140.10001 -2.05	142.80	139.75	142.10	624,396
27 Aug 13	142.14999 -3.00	144.80	141.85	144.50	643,206
26 Aug 13	145.14999 +1.00	145.30	144.05	144.90	281,963
23 Aug 13	144.14999 +1.35	144.80	142.50	143.50	491,422
22 Aug 13	142.80000 +0.80	143.65	142.15	142.15	508,128
21 Aug 13	142.00000 -0.25	142.40	141.65	142.25	346,632
20 Aug 13	142.25000 -0.65	142.65	141.35	142.10	476,470
19 Aug 13	142.89999 +0.45	143.10	141.35	142.60	400,692
16 Aug 13	142.45000 -0.15	142.85	141.75	142.00	519,250
15 Aug 13	142.60001 -1.10	143.85	141.75	143.55	530,027
14 Aug 13	143.70000 -0.45	144.30	143.10	144.10	441,216
13 Aug 13	144.14999 +0.35	145.10	143.55	144.65	545,899
12 Aug 13	143.80000 -0.85	144.95	142.45	144.90	485,803
09 Aug 13	144.64999 +1.00	145.15	143.20	144.00	443,658
08 Aug 13	143.64999 -0.65	145.20	142.80	145.20	727,782
07 Aug 13	144.30000 -0.10	144.95	142.20	143.55	697,194
06 Aug 13	144.39999 -8.25	148.85	142.85	146.00	1,701,243
05 Aug 13	152.64999 +1.15	152.65	151.40	151.50	429,126
02 Aug 13	151.50000 +0.55	152.10	150.80	151.25	400,950
01 Aug 13	150.95000 +1.75	151.30	149.25	150.00	565,665
31 Jul 13	149.20000 +0.65	150.10	147.75	148.15	482,108
30 Jul 13	148.55000 +0.20	150.30	148.55	149.35	418,960
29 Jul 13	148.35001 +0.15	149.10	147.55	148.25	302,181
26 Jul 13	148.20000 -1.20	150.10	147.55	149.95	380,404
25 Jul 13	149.39999 +1.30	149.55	147.25	147.90	613,287
24 Jul 13	148.10001 +1.40	148.75	146.70	147.25	525,504
23 Jul 13	146.70000 -1.15	148.25	146.55	148.25	430,952
22 Jul 13	147.85001 -0.15	148.65	147.30	148.45	323,916
19 Jul 13	148.00000 +0.55	148.60	146.95	147.35	885,635
18 Jul 13	147.45000 +2.60	147.70	144.45	144.75	514,756
17 Jul 13	144.85001 +0.40	145.65	142.80	144.65	424,331
16 Jul 13	144.45000 -1.20	147.25	144.00	147.10	386,515
15 Jul 13	145.64999 +0.50	146.35	144.40	145.25	464,555
12 Jul 13	145.14999 +1.25	147.10	144.50	144.75	663,813
11 Jul 13	143.89999 +0.70	145.25	143.15	145.00	454,575
10 Jul 13	143.20000 +0.95	143.45	141.10	141.65	514,952
09 Jul 13	142.25000 +0.75	143.40	141.95	142.50	520,068
08 Jul 13	141.50000 +4.05	142.45	138.15	138.25	598,164
05 Jul 13	137.45000 -3.10	141.45	137.25	140.70	648,554
04 Jul 13	140.55000 +2.65	141.30	138.45	139.15	674,420
03 Jul 13	137.89999 -1.00	138.00	135.40	137.00	683,308
02 Jul 13	138.89999 -3.90	141.95	138.35	141.70	754,718
01 Jul 13	142.80000 +1.40	143.95	141.05	141.65	562,804
28 Jun 13	141.39999 -1.30	142.80	140.35	142.35	813,513
27 Jun 13	142.70000 +1.20	143.15	141.30	142.25	717,881
26 Jun 13	141.50000 +2.10	142.45	138.90	139.45	717,997
25 Jun 13	139.39999 +2.20	140.90	137.70	137.80	778,571
24 Jun 13	137.20000 -1.00	139.25	135.70	138.20	822,141
21 Jun 13	138.20000 -1.50	141.50	138.20	140.35	1,585,248
20 Jun 13	139.70000 -4.75	142.40	139.25	142.25	984,465
19 Jun 13	144.45000 +0.40	145.55	142.70	144.50	595,632
18 Jun 13	144.05000 -0.45	145.35	143.40	143.85	467,754
17 Jun 13	144.50000 +2.95	145.35	142.25	142.25	625,117
14 Jun 13	141.55000 +0.00	142.85	140.95	142.60	459,949
13 Jun 13	141.55000 -0.55	142.75	139.35	140.10	727,490
12 Jun 13	142.10001 -0.10	143.75	141.50	142.35	529,268
11 Jun 13	142.20000 -0.05	142.35	139.30	141.90	614,009
10 Jun 13	142.25000 -0.85	144.25	141.55	142.75	596,450
07 Jun 13	143.10001 +5.50	144.05	137.35	137.75	989,102
06 Jun 13	137.60001 -2.55	140.15	137.60	140.15	693,633
05 Jun 13	140.14999 -1.35	141.90	140.10	140.70	564,017
04 Jun 13	141.50000 +0.70	143.15	141.00	141.65	583,035
03 Jun 13	140.80000 -3.85	143.35	139.05	143.30	1,185,811
31 May 13	144.64999 -1.25	145.95	143.90	145.60	634,824
30 May 13	145.89999 +2.20	146.65	143.80	143.80	441,399
29 May 13	143.70000 -3.80	146.95	143.65	146.70	603,633
28 May 13	147.50000 +2.25	148.35	145.85	146.10	672,834
27 May 13	145.25000 +1.90	145.40	143.95	144.15	319,214
24 May 13	143.35001 -1.15	145.60	142.55	145.05	615,126
23 May 13	144.50000 -3.15	145.15	141.60	144.05	1,046,431
22 May 13	147.64999 -0.10	148.40	146.80	147.10	787,403
21 May 13	147.75000 -0.35	148.65	147.10	147.75	565,958
20 May 13	148.10001 -1.10	149.90	147.05	149.90	399,427
17 May 13	149.20000 -1.85	151.25	148.85	151.05	1,087,782
16 May 13	151.05000 +0.30	151.75	149.65	150.00	495,439
15 May 13	150.75000 -1.40	152.55	150.10	151.90	564,764
14 May 13	152.14999 +0.45	152.55	149.80	151.90	486,885
13 May 13	151.70000 +0.60	151.80	150.35	151.00	501,295
10 May 13	151.10001 -0.95	154.55	150.85	152.80	708,809
09 May 13	152.05000 +0.55	152.50	151.00	151.40	348,023
08 May 13	151.50000 +2.50	151.90	148.65	148.95	683,018
07 May 13	149.00000 +1.30	149.85	147.40	148.80	920,763
06 May 13	147.70000 -2.30	150.00	147.35	149.80	476,630
03 May 13	150.00000 +2.30	150.60	145.70	147.60	897,676
02 May 13	147.70000 -4.15	151.80	147.20	151.60	1,222,088
30 Apr 13	151.85001 +1.05	153.05	151.20	151.20	703,185
29 Apr 13	150.80000 +1.90	151.40	149.90	150.05	682,381
26 Apr 13	148.89999 -9.75	151.90	148.35	151.90	1,257,647
25 Apr 13	158.64999 +2.70	158.65	154.05	156.75	1,635,704
24 Apr 13	155.95000 +1.10	156.25	153.85	155.00	1,157,455
23 Apr 13	154.85001 +5.50	154.85	149.20	149.60	1,118,027
22 Apr 13	149.35001 +1.25	150.30	148.55	149.95	640,624
19 Apr 13	148.10001 +0.30	149.70	147.10	148.70	1,044,323
18 Apr 13	147.80000 -1.10	150.30	146.20	149.70	764,934
17 Apr 13	148.89999 -2.60	152.45	148.30	152.10	897,703
16 Apr 13	151.50000 -0.85	153.25	150.10	151.30	706,281
15 Apr 13	152.35001 -0.25	154.60	151.55	152.30	518,473
12 Apr 13	152.60001 -1.20	153.20	152.10	152.60	634,706
11 Apr 13	153.80000 +1.05	154.55	151.70	152.15	725,392
10 Apr 13	152.75000 +4.25	153.15	149.05	149.05	916,029
09 Apr 13	148.50000 +0.00	149.95	147.60	149.65	683,023
08 Apr 13	148.50000 -0.25	150.45	147.60	149.85	702,006
05 Apr 13	148.75000 -0.30	154.60	148.10	150.90	1,317,711
04 Apr 13	149.05000 -1.05	151.50	148.70	151.05	747,135
03 Apr 13	150.10001 -2.35	152.45	149.85	152.10	711,654
02 Apr 13	152.45000 +6.55	152.45	146.05	146.20	827,300
28 Mar 13	145.89999 -0.45	147.20	145.40	146.00	505,672
27 Mar 13	146.35001 -1.55	148.20	144.65	147.85	700,582
26 Mar 13	147.89999 +0.50	149.10	147.50	147.60	559,126
25 Mar 13	147.39999 -1.50	151.80	146.95	150.30	665,975
22 Mar 13	148.89999 +2.25	149.75	145.90	146.00	689,383
21 Mar 13	146.64999 -2.35	149.30	146.15	149.30	707,943
20 Mar 13	149.00000 +1.15	149.80	148.45	148.45	568,403
19 Mar 13	147.85001 -1.50	149.30	147.25	148.85	642,509
18 Mar 13	149.35001 -0.90	149.60	147.10	147.95	862,126
15 Mar 13	150.25000 +3.10	152.00	148.05	148.30	2,102,960
14 Mar 13	147.14999 +1.25	148.35	146.70	146.90	773,220
13 Mar 13	145.89999 +0.35	146.80	145.25	145.55	590,468
12 Mar 13	145.55000 +0.80	146.65	145.25	146.10	695,474
11 Mar 13	144.75000 -0.20	145.60	143.80	144.65	398,279
08 Mar 13	144.95000 -0.45	146.70	144.50	146.40	682,719
07 Mar 13	145.39999 +1.95	146.10	143.70	143.90	869,649
06 Mar 13	143.45000 +3.05	144.35	140.70	141.00	854,804
05 Mar 13	140.39999 +3.15	140.85	137.95	138.25	847,245
04 Mar 13	137.25000 +0.05	137.65	136.25	136.25	432,702
01 Mar 13	137.20000 -0.50	138.40	136.00	138.10	502,256
28 Feb 13	137.70000 +2.55	137.70	135.20	136.10	669,597
27 Feb 13	135.14999 +0.85	135.15	133.55	135.00	586,922
26 Feb 13	134.30000 -3.60	136.00	133.80	135.45	935,321
25 Feb 13	137.89999 +2.35	139.40	136.45	136.45	885,347
22 Feb 13	135.55000 +2.85	135.60	133.00	133.40	686,056
21 Feb 13	132.70000 -2.35	135.00	132.35	134.50	835,094
20 Feb 13	135.05000 -1.40	136.90	134.85	136.70	540,878
19 Feb 13	136.45000 +2.65	136.65	133.50	133.60	717,657
18 Feb 13	133.80000 +0.95	133.80	132.30	133.05	502,354
15 Feb 13	132.85001 -1.70	134.90	132.85	134.65	678,804
14 Feb 13	134.55000 -0.70	135.60	133.90	135.15	507,394
13 Feb 13	135.25000 -0.10	135.55	134.30	135.40	519,393
12 Feb 13	135.35001 +0.25	136.20	134.55	134.75	538,653
11 Feb 13	135.10001 +0.25	135.90	134.40	134.85	518,473
08 Feb 13	134.85001 +0.50	135.80	134.55	134.90	598,769
07 Feb 13	134.35001 -2.40	136.95	134.05	136.95	944,364
06 Feb 13	136.75000 -2.20	139.60	135.60	139.30	1,013,774
05 Feb 13	138.95000 +5.20	139.75	135.50	135.85	1,293,495
04 Feb 13	133.75000 -2.40	136.15	133.45	136.15	819,056
01 Feb 13	136.14999 +0.80	136.50	135.30	135.65	667,346
31 Jan 13	135.35001 +0.55	135.65	134.25	135.05	661,740
30 Jan 13	134.80000 -0.40	135.80	133.80	135.55	482,538
29 Jan 13	135.20000 -0.45	136.00	134.30	135.80	500,691
28 Jan 13	135.64999 +0.30	135.75	134.70	135.50	471,446
25 Jan 13	135.35001 +0.95	135.80	133.55	134.45	642,377
24 Jan 13	134.39999 +0.65	134.55	133.15	133.55	465,172
23 Jan 13	133.75000 -0.65	134.50	133.15	134.50	441,166
22 Jan 13	134.39999 -0.20	134.95	133.15	134.35	561,244
21 Jan 13	134.60001 +0.80	134.95	133.60	134.00	255,288
18 Jan 13	133.80000 +0.35	134.50	133.60	134.15	796,601
17 Jan 13	133.45000 +1.50	133.45	130.85	131.65	755,515
16 Jan 13	131.95000 -3.20	135.20	131.95	134.85	971,399
15 Jan 13	135.14999 -1.35	136.70	134.85	136.50	544,268
14 Jan 13	136.50000 +1.25	138.25	135.90	135.90	639,925
11 Jan 13	135.25000 +0.20	136.15	134.85	135.00	478,845
10 Jan 13	135.05000 -0.35	136.20	134.85	135.25	624,107
09 Jan 13	135.39999 -0.55	136.55	135.25	135.65	590,716
08 Jan 13	135.95000 -2.35	137.05	135.60	137.05	769,168
07 Jan 13	138.30000 +0.15	138.35	137.40	138.10	482,694
04 Jan 13	138.14999 +0.10	138.70	137.35	137.80	397,345
03 Jan 13	138.05000 -1.00	139.25	137.80	138.80	479,212
02 Jan 13	139.05000 +3.05	139.10	137.50	138.00	762,933
28 Dec 12	136.00000 -1.40	137.20	135.95	137.10	265,350
27 Dec 12	137.39999 -0.15	137.95	136.90	137.30	379,837
21 Dec 12	137.55000 +1.00	137.55	135.65	135.95	1,471,217
20 Dec 12	136.55000 +0.15	136.95	135.55	135.55	448,866
19 Dec 12	136.39999 -0.25	137.10	135.90	137.10	760,076
18 Dec 12	136.64999 +2.25	137.15	135.20	135.30	697,773
17 Dec 12	134.39999 -0.85	135.75	133.90	135.45	553,497
14 Dec 12	135.25000 -0.25	136.35	134.70	136.00	557,341
13 Dec 12	135.50000 +0.75	135.75	134.60	135.00	829,354
12 Dec 12	134.75000 +1.10	134.85	133.85	134.00	386,216
11 Dec 12	133.64999 +0.45	134.35	132.80	133.40	484,956
10 Dec 12	133.20000 -0.20	133.25	131.50	132.85	462,656
07 Dec 12	133.39999 +0.80	133.45	132.00	132.85	657,246
06 Dec 12	132.60001 +0.65	133.05	131.05	131.40	944,554
05 Dec 12	131.95000 +0.05	132.85	131.55	132.85	400,149
04 Dec 12	131.89999 -0.35	132.75	131.65	132.10	501,247
03 Dec 12	132.25000 +1.00	132.75	131.45	131.50	573,308
30 Nov 12	131.25000 -0.15	131.90	131.00	131.35	527,607
29 Nov 12	131.39999 -0.60	133.00	130.80	132.70	915,175
28 Nov 12	132.00000 +0.80	132.20	130.60	130.65	553,847
27 Nov 12	131.20000 +1.20	131.80	130.40	130.90	588,587
26 Nov 12	130.00000 +0.10	130.40	128.80	129.00	494,420
23 Nov 12	129.89999 +0.80	129.90	128.90	129.30	428,898
22 Nov 12	129.10001 +1.25	129.40	128.10	128.40	564,191
21 Nov 12	127.85000 -0.05	128.40	127.35	127.70	449,697
20 Nov 12	127.90000 +0.85	128.10	126.30	126.50	377,796
19 Nov 12	127.05000 +2.15	127.30	125.85	126.05	616,956
16 Nov 12	124.90000 -1.80	127.05	124.70	126.75	897,717
15 Nov 12	126.70000 -1.50	127.65	125.90	127.40	729,989
14 Nov 12	128.20000 +0.15	128.90	127.65	127.75	602,203
13 Nov 12	128.05000 +1.20	128.35	126.20	126.55	733,313
12 Nov 12	126.85000 -0.05	127.10	125.50	127.00	387,221
09 Nov 12	126.90000 -0.45	127.65	124.65	127.15	910,923
08 Nov 12	127.35000 +0.00	128.95	126.95	128.85	908,076
07 Nov 12	127.35000 -0.25	132.00	127.35	130.05	1,364,544
06 Nov 12	127.60000 +2.20	127.60	125.70	126.00	778,919
05 Nov 12	125.40000 +1.35	125.50	124.15	124.40	660,194
02 Nov 12	124.05000 -0.25	125.05	123.35	124.20	383,197
01 Nov 12	124.30000 +0.30	124.30	123.00	123.75	417,252
31 Oct 12	124.00000 +1.40	124.65	122.50	122.60	902,949
30 Oct 12	122.60000 +0.70	123.45	121.60	121.80	633,076
29 Oct 12	121.90000 -2.50	123.50	121.30	123.30	983,059
26 Oct 12	124.40000 -0.55	124.95	123.15	124.40	713,411
25 Oct 12	124.95000 +0.80	126.15	123.85	123.85	571,970
24 Oct 12	124.15000 -0.85	125.20	123.80	125.10	524,140
23 Oct 12	125.00000 -1.75	127.20	124.55	126.95	602,872
22 Oct 12	126.75000 +0.30	127.20	125.80	126.30	669,774
19 Oct 12	126.45000 -1.25	127.65	126.20	127.50	916,571
18 Oct 12	127.70000 -0.30	128.15	127.20	128.15	644,825
17 Oct 12	128.00000 +0.50	128.35	127.20	127.60	607,269
16 Oct 12	127.50000 +2.90	127.60	125.10	125.30	759,209
15 Oct 12	124.60000 +1.00	125.05	123.50	123.50	583,604
12 Oct 12	123.60000 +0.10	124.45	123.20	123.50	507,709
11 Oct 12	123.50000 +1.25	124.40	121.90	121.95	685,121
10 Oct 12	122.25000 +0.05	122.70	121.65	121.65	419,868
09 Oct 12	122.20000 -0.60	123.10	121.95	122.95	514,908
08 Oct 12	122.80000 -1.35	123.40	122.15	123.05	728,546
05 Oct 12	124.15000 +0.10	124.50	122.90	123.65	692,066
04 Oct 12	124.05000 -0.20	125.00	123.95	124.75	540,341
03 Oct 12	124.25000 +0.30	124.60	123.35	123.40	429,522
02 Oct 12	123.95000 +0.20	125.25	122.85	122.90	599,210
01 Oct 12	123.75000 +2.25	124.00	121.20	121.25	718,266
28 Sep 12	121.50000 -0.85	123.30	121.50	122.95	714,215
27 Sep 12	122.35000 -0.70	123.75	122.30	123.50	638,666
26 Sep 12	123.05000 -1.90	124.65	122.80	124.50	648,141
25 Sep 12	124.95000 +0.35	125.75	124.30	124.60	486,835
24 Sep 12	124.60000 -0.35	124.75	123.85	124.45	594,875
21 Sep 12	124.95000 +1.60	125.85	123.70	123.75	2,071,648
20 Sep 12	123.35000 +0.80	123.40	121.45	121.70	760,167
19 Sep 12	122.55000 -0.40	123.40	122.15	123.25	714,704
18 Sep 12	122.95000 -1.40	123.95	122.70	123.95	683,133
17 Sep 12	124.35000 +0.05	124.60	123.60	123.75	665,692
14 Sep 12	124.30000 +1.75	124.90	123.60	124.10	980,156
13 Sep 12	122.55000 +0.75	122.80	121.55	121.80	712,827
12 Sep 12	121.80000 +0.70	123.55	121.25	121.45	923,722
11 Sep 12	121.10000 +0.35	121.20	119.95	120.40	621,202
10 Sep 12	120.75000 +0.45	121.55	120.20	120.20	713,987
07 Sep 12	120.30000 +0.40	121.95	119.75	120.00	1,000,431
06 Sep 12	119.90000 +1.75	119.95	118.20	118.35	1,004,809
05 Sep 12	118.15000 +0.30	118.75	117.20	118.05	415,173
04 Sep 12	117.85000 -0.40	118.65	117.60	118.45	417,127
03 Sep 12	118.25000 +0.55	118.35	116.90	117.05	491,212
31 Aug 12	117.70000 +1.70	118.10	115.95	115.95	680,935
30 Aug 12	116.00000 -0.95	116.95	115.75	116.35	569,792
29 Aug 12	116.95000 +0.10	117.25	115.75	117.25	382,862
28 Aug 12	116.85000 -0.45	117.20	116.10	116.80	329,607
27 Aug 12	117.30000 +0.45	117.70	116.10	116.55	323,371
24 Aug 12	116.85000 +0.35	117.25	115.85	116.40	524,164
23 Aug 12	116.50000 -1.40	119.15	116.50	119.10	778,365
22 Aug 12	117.90000 -1.40	119.45	117.90	118.85	597,691
21 Aug 12	119.30000 +0.70	119.95	118.50	119.00	543,841
20 Aug 12	118.60000 -0.95	120.30	118.50	119.20	609,942
17 Aug 12	119.55000 +0.05	120.50	119.20	119.90	664,353
16 Aug 12	119.50000 +0.15	119.70	118.65	119.65	628,310
15 Aug 12	119.35000 -1.15	119.70	118.10	119.35	537,780
14 Aug 12	120.50000 +1.40	120.50	119.45	119.65	471,630
13 Aug 12	119.10000 +0.10	120.00	118.60	118.85	433,142
10 Aug 12	119.00000 -0.35	119.25	118.10	118.60	626,032
09 Aug 12	119.35000 +0.75	119.35	117.65	118.70	912,297
08 Aug 12	118.60000 +0.40	118.60	116.30	117.55	571,543
07 Aug 12	118.20000 +0.60	119.00	117.25	118.00	842,004
06 Aug 12	117.60000 +0.25	118.30	116.50	116.80	569,653
03 Aug 12	117.35000 +3.85	117.70	111.75	113.50	1,003,440
02 Aug 12	113.50000 -3.00	118.10	113.20	116.45	1,466,711
01 Aug 12	116.50000 +0.90	116.85	115.85	116.15	541,186
31 Jul 12	115.60000 -0.15	116.80	115.20	116.00	619,209
30 Jul 12	115.75000 +0.70	116.85	115.15	115.50	688,518
27 Jul 12	115.05000 +0.65	115.25	112.70	114.90	805,568
26 Jul 12	114.40000 +5.00	114.40	109.10	109.45	1,277,964
25 Jul 12	109.40000 +1.05	110.15	107.35	107.65	649,456
24 Jul 12	108.35000 -1.20	110.65	108.30	110.00	795,726
23 Jul 12	109.55000 -5.70	114.65	109.05	114.50	1,219,171
20 Jul 12	115.25000 -1.45	117.10	114.80	117.00	1,239,225
19 Jul 12	116.70000 +0.75	116.80	115.55	116.10	935,140
18 Jul 12	115.95000 +2.75	116.45	114.00	114.20	914,785
17 Jul 12	113.20000 -1.50	115.05	112.70	114.65	703,002
16 Jul 12	114.70000 +0.60	114.70	113.40	113.80	540,568
13 Jul 12	114.10000 +1.75	114.10	111.25	112.50	784,773
12 Jul 12	112.35000 -1.10	113.30	111.40	112.60	830,369
11 Jul 12	113.45000 +1.25	114.05	111.50	112.05	549,359
10 Jul 12	112.20000 +0.80	112.90	111.50	112.25	761,792
09 Jul 12	111.40000 -0.20	112.15	110.85	111.60	595,109
06 Jul 12	111.60000 -1.05	113.15	111.60	112.40	606,114
05 Jul 12	112.65000 -0.70	114.50	111.55	113.00	931,108
04 Jul 12	113.35000 -0.55	114.00	112.00	113.75	526,532
03 Jul 12	113.90000 +2.00	113.90	112.00	112.30	853,041
02 Jul 12	111.90000 +0.75	112.80	110.15	110.20	909,853
29 Jun 12	111.15000 +4.10	111.15	108.50	109.20	1,281,895
28 Jun 12	107.05000 -0.55	108.10	105.80	107.55	1,004,633
27 Jun 12	107.60000 +1.80	107.70	105.95	106.20	680,476
26 Jun 12	105.80000 +1.40	105.90	104.35	104.75	681,872
25 Jun 12	104.40000 -1.30	105.60	103.80	105.25	611,202
22 Jun 12	105.70000 -0.50	106.75	105.00	105.00	571,966
21 Jun 12	106.20000 -0.45	107.70	105.70	106.00	915,155
20 Jun 12	106.65000 +0.95	106.75	105.60	105.90	523,942
19 Jun 12	105.70000 +1.95	106.10	103.20	103.65	797,886
18 Jun 12	103.75000 -0.15	105.65	103.05	105.55	809,778
15 Jun 12	103.90000 +1.05	104.65	103.20	103.40	2,077,095
14 Jun 12	102.85000 +1.30	102.85	101.25	101.60	1,066,814
13 Jun 12	101.55000 +0.10	101.95	100.50	101.40	809,091
12 Jun 12	101.45000 -0.25	102.05	100.05	101.25	822,221
11 Jun 12	101.70000 +0.20	104.25	101.25	103.50	945,863
08 Jun 12	101.50000 +0.50	101.50	99.40	99.75	877,104
07 Jun 12	101.00000 +0.70	102.10	100.25	100.65	768,954
06 Jun 12	100.30000 +3.26	100.30	98.14	98.17	1,381,968
05 Jun 12	97.04000 +0.47	97.25	96.20	97.00	956,058
04 Jun 12	96.57000 -1.21	96.97	95.85	96.49	990,991
01 Jun 12	97.78000 -2.47	101.40	96.48	101.40	1,502,274
31 May 12	100.25000 -0.20	100.85	99.32	100.30	1,098,378
30 May 12	100.45000 -1.75	102.40	100.10	101.70	850,600
29 May 12	102.20000 -0.15	103.30	101.50	103.05	689,675
28 May 12	102.35000 -0.60	104.25	102.20	103.75	416,993
25 May 12	102.95000 +0.60	103.95	101.90	102.30	597,726
24 May 12	102.35000 +0.35	103.00	101.10	102.80	1,025,357
23 May 12	102.00000 -2.60	104.20	101.70	103.40	813,644
22 May 12	104.60000 +1.75	104.60	102.45	103.25	857,865
21 May 12	102.85000 +1.10	103.15	101.50	101.50	601,920
18 May 12	101.75000 -0.65	103.50	101.05	101.15	1,119,603
17 May 12	102.40000 -1.15	104.10	101.60	103.85	645,722
16 May 12	103.55000 +0.65	104.50	101.30	102.15	868,568
15 May 12	102.90000 -0.95	104.85	102.40	104.50	861,487
14 May 12	103.85000 -1.75	105.20	103.00	104.50	789,027
11 May 12	105.60000 +0.00	105.85	104.50	104.85	629,105
10 May 12	105.60000 +1.20	106.15	104.55	105.50	1,098,051
09 May 12	104.40000 +0.55	104.65	102.75	104.05	1,140,366
08 May 12	103.85000 -3.95	107.05	103.70	106.70	1,065,869
07 May 12	107.80000 +0.75	107.90	104.35	104.70	886,726
04 May 12	107.05000 +0.45	108.65	106.10	106.85	954,256
03 May 12	106.60000 -1.35	108.95	106.60	108.00	928,178
02 May 12	107.95000 -1.70	110.95	107.65	110.60	914,987
30 Apr 12	109.65000 -0.30	111.30	109.60	110.65	878,988
27 Apr 12	109.95000 -7.20	111.15	109.65	110.95	1,366,943
26 Apr 12	117.15000 +2.10	117.65	114.30	115.90	1,952,937
25 Apr 12	115.05000 +1.10	115.95	114.30	114.85	985,942
24 Apr 12	113.95000 +2.15	114.40	112.10	112.90	1,124,074
23 Apr 12	111.80000 -3.60	114.75	111.45	114.75	1,156,483
20 Apr 12	115.40000 +2.00	115.55	112.85	113.95	1,114,200
19 Apr 12	113.40000 +0.10	114.80	112.90	113.90	1,138,823
18 Apr 12	113.30000 -0.70	115.15	113.10	114.00	779,139
17 Apr 12	114.00000 +4.85	114.35	109.00	109.70	1,217,850
16 Apr 12	109.15000 +0.55	109.90	107.55	108.30	830,889
13 Apr 12	108.60000 -2.95	112.40	108.40	111.80	1,005,077
12 Apr 12	111.55000 +0.65	111.70	109.35	111.50	1,022,318
11 Apr 12	110.90000 +1.75	111.70	109.10	109.10	896,389
10 Apr 12	109.15000 -2.35	111.10	109.15	110.20	810,056
05 Apr 12	111.50000 +0.40	112.75	109.55	112.75	880,906
04 Apr 12	111.10000 -3.00	113.50	110.40	113.25	920,456
03 Apr 12	114.10000 -0.75	115.55	114.10	115.00	658,470
02 Apr 12	114.85000 +1.80	115.00	112.35	114.05	837,930
30 Mar 12	113.05000 -0.45	114.10	112.60	114.10	791,398
29 Mar 12	113.50000 -2.30	115.95	112.90	115.70	899,719
28 Mar 12	115.80000 -1.15	117.50	115.80	116.50	478,540
27 Mar 12	116.95000 -0.30	118.35	116.30	117.50	635,879
26 Mar 12	117.25000 +2.50	117.25	114.45	115.60	745,354
23 Mar 12	114.75000 -0.25	115.45	113.30	114.40	538,933
22 Mar 12	115.00000 -1.10	116.30	114.30	115.95	890,234
21 Mar 12	116.10000 +1.10	116.10	114.60	115.00	790,088
20 Mar 12	115.00000 -1.10	116.40	114.30	115.45	724,264
19 Mar 12	116.10000 +0.10	116.40	114.10	115.20	685,629
16 Mar 12	116.00000 +0.85	117.55	115.00	115.15	2,972,714
15 Mar 12	115.15000 +2.25	115.30	112.60	113.20	1,226,884
14 Mar 12	112.90000 +1.35	113.30	111.90	112.05	851,595
13 Mar 12	111.55000 +2.85	112.35	109.20	111.20	1,150,061
12 Mar 12	108.70000 +0.30	108.95	107.65	108.80	569,194
09 Mar 12	108.40000 +0.25	109.10	107.95	108.30	683,097
08 Mar 12	108.15000 +1.70	108.45	106.80	107.50	1,026,523
07 Mar 12	106.45000 +0.80	106.55	104.90	105.45	726,087
06 Mar 12	105.65000 -3.40	108.35	105.50	108.00	1,134,032
05 Mar 12	109.05000 -0.05	109.65	107.75	108.50	563,766
02 Mar 12	109.10000 -0.75	110.00	108.45	109.55	593,329
01 Mar 12	109.85000 +0.40	110.50	108.30	109.00	761,882
29 Feb 12	109.45000 -1.20	111.60	109.35	111.00	770,105
28 Feb 12	110.65000 +0.85	111.45	109.05	110.55	636,724
27 Feb 12	109.80000 +0.20	109.95	107.85	108.80	547,123
24 Feb 12	109.60000 +0.75	109.90	109.05	109.15	637,826
23 Feb 12	108.85000 -0.10	110.30	107.65	109.20	747,094
22 Feb 12	108.95000 -1.35	110.50	108.65	110.40	684,467
21 Feb 12	110.30000 -1.00	111.60	109.90	111.50	533,553
20 Feb 12	111.30000 +1.55	112.00	110.25	110.60	570,775
17 Feb 12	109.75000 +2.20	110.85	108.15	108.70	943,394
16 Feb 12	107.55000 -0.70	107.55	106.50	107.20	843,327
15 Feb 12	108.25000 +1.25	108.90	107.65	107.90	627,699
14 Feb 12	107.00000 +0.15	107.80	106.15	106.20	510,534
13 Feb 12	106.85000 +1.00	107.35	106.40	107.00	529,310
10 Feb 12	105.85000 -1.95	107.15	105.25	107.00	726,235
09 Feb 12	107.80000 +0.05	109.45	107.35	108.00	819,523
08 Feb 12	107.75000 +0.15	109.00	107.65	108.00	804,755
07 Feb 12	107.60000 +2.20	107.65	105.50	105.90	894,531
06 Feb 12	105.40000 -1.05	106.45	104.60	106.45	785,523
03 Feb 12	106.45000 +2.85	106.75	103.40	103.80	1,452,360
02 Feb 12	103.60000 +2.05	103.75	101.15	102.00	1,359,874
01 Feb 12	101.55000 +1.95	102.00	99.35	99.35	1,142,925
31 Jan 12	99.60000 +0.17	100.90	99.26	100.30	813,240
30 Jan 12	99.43000 -1.42	100.25	98.56	100.05	847,748
27 Jan 12	100.85000 -0.10	101.45	99.71	100.80	647,424
26 Jan 12	100.95000 +1.34	101.60	99.84	99.94	947,820
25 Jan 12	99.61000 -0.54	100.85	98.41	100.55	706,447
24 Jan 12	100.15000 +0.81	100.15	98.30	98.90	787,551
23 Jan 12	99.34000 +0.77	99.87	98.02	98.38	1,275,844
20 Jan 12	98.57000 +0.52	99.16	98.01	98.44	1,231,418
19 Jan 12	98.05000 +2.61	98.84	95.67	96.10	1,510,171
18 Jan 12	95.44000 -0.08	97.11	94.86	95.96	1,161,717
17 Jan 12	95.52000 -0.06	96.96	94.85	96.75	811,224
16 Jan 12	95.58000 +0.65	95.58	93.51	94.30	759,546
13 Jan 12	94.93000 -2.03	98.22	93.79	97.82	1,042,758
12 Jan 12	96.96000 +0.67	98.50	96.19	96.35	1,083,443
11 Jan 12	96.29000 +0.50	97.46	95.45	96.77	960,824
10 Jan 12	95.79000 +3.89	96.17	92.82	93.00	1,020,391
09 Jan 12	91.90000 -1.38	93.44	91.39	93.44	729,033
06 Jan 12	93.28000 -1.29	95.57	92.71	94.76	837,859
05 Jan 12	94.57000 -1.40	96.33	93.79	95.97	758,954
04 Jan 12	95.97000 -2.28	98.45	95.81	98.25	745,953
03 Jan 12	98.25000 +0.38	99.30	97.10	99.26	948,991
02 Jan 12	97.87000 +3.09	97.92	94.01	94.06	748,160
30 Dec 11	94.78000 +1.29	94.78	93.46	94.00	335,988
29 Dec 11	93.49000 +1.28	93.49	91.41	92.50	455,268
28 Dec 11	92.21000 -2.18	94.76	92.21	93.95	482,562
27 Dec 11	94.39000 +0.69	94.48	93.28	93.91	300,019
23 Dec 11	93.70000 +0.68	94.19	93.12	93.90	334,659
22 Dec 11	93.02000 -0.07	94.97	92.55	93.65	610,759
21 Dec 11	93.09000 +0.31	95.74	92.62	94.12	901,186
20 Dec 11	92.78000 +2.79	93.03	89.55	89.77	773,537
19 Dec 11	89.99000 -0.51	91.50	89.40	90.00	693,876
16 Dec 11	90.50000 -0.94	92.25	90.30	92.20	2,265,790
15 Dec 11	91.44000 +1.67	92.83	90.06	90.06	1,105,022
14 Dec 11	89.77000 -1.42	91.70	89.77	90.60	880,380
13 Dec 11	91.19000 +0.15	93.10	90.31	91.40	1,072,598
12 Dec 11	91.04000 -3.96	94.75	91.04	94.48	1,122,230
09 Dec 11	95.00000 +2.00	95.70	91.09	91.77	1,045,045
08 Dec 11	93.00000 -1.44	96.80	93.00	95.59	1,348,129
07 Dec 11	94.44000 -0.88	97.49	92.88	97.49	1,155,848
06 Dec 11	95.32000 -1.05	95.98	94.60	95.37	895,531
05 Dec 11	96.37000 +1.55	97.37	95.60	96.00	1,226,459
02 Dec 11	94.82000 +1.79	95.69	93.93	94.59	1,133,797
01 Dec 11	93.03000 -0.72	94.00	92.34	93.95	1,068,240
30 Nov 11	93.75000 +4.30	95.04	88.14	88.14	2,540,919
29 Nov 11	89.45000 +2.04	89.53	86.35	87.43	1,029,956
28 Nov 11	87.41000 +3.50	87.45	85.10	85.30	1,087,529
25 Nov 11	83.91000 +0.25	84.57	82.99	84.01	1,279,700
24 Nov 11	83.66000 -0.74	85.49	82.93	85.20	856,017
23 Nov 11	84.40000 -1.81	86.74	84.17	85.32	1,268,930
22 Nov 11	86.21000 -0.56	88.18	86.07	87.40	783,129
21 Nov 11	86.77000 -1.39	88.15	86.01	87.77	1,155,461
18 Nov 11	88.16000 -1.22	88.88	87.78	88.59	1,267,651
17 Nov 11	89.38000 -0.59	90.30	87.70	89.47	1,012,420
16 Nov 11	89.97000 +0.22	91.73	88.61	89.50	1,070,690
15 Nov 11	89.75000 -0.98	90.50	87.52	89.98	1,072,184
14 Nov 11	90.73000 -1.04	92.85	89.47	92.47	704,020
11 Nov 11	91.77000 +3.67	92.09	87.85	88.08	1,205,952
10 Nov 11	88.10000 -0.03	89.97	86.42	86.57	1,283,329
09 Nov 11	88.13000 -4.31	94.07	87.03	93.34	1,610,407
08 Nov 11	92.44000 -0.51	94.43	90.75	91.90	1,410,350
07 Nov 11	92.95000 -0.52	94.60	90.73	92.24	985,982
04 Nov 11	93.47000 -2.30	96.63	92.21	96.55	1,192,526
03 Nov 11	95.77000 +2.27	97.70	91.16	91.74	1,769,811
02 Nov 11	93.50000 +1.60	94.11	91.23	92.75	978,041
01 Nov 11	91.90000 -5.56	95.21	91.23	95.10	1,727,259
31 Oct 11	97.46000 -1.47	99.05	97.46	98.32	1,033,720
28 Oct 11	98.93000 -1.57	101.40	98.48	100.80	1,092,460
27 Oct 11	100.50000 +4.57	101.55	98.13	98.81	1,638,402
26 Oct 11	95.93000 -2.05	98.37	94.75	97.60	970,073
25 Oct 11	97.98000 -0.72	99.37	96.55	98.04	1,038,770
24 Oct 11	98.70000 +0.90	99.73	96.87	98.50	1,007,047
21 Oct 11	97.80000 +3.10	98.26	95.00	95.68	1,237,415
20 Oct 11	94.70000 -2.45	97.00	94.41	96.14	1,212,179
19 Oct 11	97.15000 +1.29	97.89	96.25	96.90	769,238
18 Oct 11	95.86000 -0.77	96.25	94.76	95.35	867,996
17 Oct 11	96.63000 -1.21	98.99	95.60	98.31	867,374
14 Oct 11	97.84000 +0.69	98.72	95.65	97.10	813,632
13 Oct 11	97.15000 -0.99	98.48	96.46	97.65	906,374
12 Oct 11	98.14000 +1.32	98.98	95.80	96.68	1,096,131
11 Oct 11	96.82000 -1.01	97.99	96.05	97.84	1,023,117
10 Oct 11	97.83000 +2.53	98.39	94.79	95.43	870,264
07 Oct 11	95.30000 -1.69	97.29	94.84	96.70	1,315,894
06 Oct 11	96.99000 +2.97	96.99	93.55	94.90	1,650,919
05 Oct 11	94.02000 +5.50	94.02	90.20	90.57	1,116,206
04 Oct 11	88.52000 -2.64	89.88	86.71	89.00	1,078,056
03 Oct 11	91.16000 -2.39	92.40	89.36	90.10	1,166,121
30 Sep 11	93.55000 -0.08	93.83	91.67	93.05	869,358
29 Sep 11	93.63000 +1.83	94.08	91.38	91.60	1,122,635
28 Sep 11	91.80000 +0.96	92.75	89.36	89.69	1,319,612
27 Sep 11	90.84000 +5.21	91.75	87.19	87.27	1,839,405
26 Sep 11	85.63000 +5.65	85.98	78.61	78.64	1,949,520
23 Sep 11	79.98000 -0.36	81.48	77.80	81.36	1,101,117
22 Sep 11	80.34000 -3.51	81.98	79.72	81.50	1,262,443
21 Sep 11	83.85000 -1.41	85.49	83.46	84.25	787,261
20 Sep 11	85.26000 +2.32	85.26	82.21	82.53	787,286
19 Sep 11	82.94000 -2.80	84.44	82.28	84.17	791,170
16 Sep 11	85.74000 -0.22	87.87	85.32	87.27	2,263,599
15 Sep 11	85.96000 +3.20	86.62	82.92	83.19	1,262,309
14 Sep 11	82.76000 +2.56	82.80	79.50	79.70	1,231,541
13 Sep 11	80.20000 +0.65	81.43	78.10	80.80	1,143,055
12 Sep 11	79.55000 -2.11	80.79	78.47	80.00	1,602,978
09 Sep 11	81.66000 -4.27	85.80	81.26	85.45	1,158,298
08 Sep 11	85.93000 +1.03	87.17	84.38	85.06	933,953
07 Sep 11	84.90000 +1.34	85.84	84.06	84.76	896,834
06 Sep 11	83.56000 -0.06	84.83	82.60	83.79	981,731
05 Sep 11	83.62000 -4.18	86.41	82.97	86.05	1,117,887
02 Sep 11	87.80000 -2.90	90.01	87.10	89.65	777,058
01 Sep 11	90.70000 -0.17	91.51	89.56	90.85	843,217
31 Aug 11	90.87000 +2.60	91.30	88.49	89.20	1,205,838
30 Aug 11	88.27000 -0.90	89.80	87.19	89.51	882,859
29 Aug 11	89.17000 +3.46	89.69	87.18	87.74	717,161
26 Aug 11	85.71000 -2.40	87.99	84.51	87.68	1,471,183
25 Aug 11	88.11000 -2.23	91.45	87.01	91.00	1,159,195
24 Aug 11	90.34000 +1.42	90.93	88.17	89.43	784,729
23 Aug 11	88.92000 +1.14	90.04	87.76	89.01	1,159,311
22 Aug 11	87.78000 +0.91	89.62	86.51	86.51	1,167,172
19 Aug 11	86.87000 -2.02	88.80	85.68	88.80	1,933,022
18 Aug 11	88.89000 -3.91	92.38	87.40	92.00	1,574,305
17 Aug 11	92.80000 +0.14	93.55	91.25	92.10	991,880
16 Aug 11	92.66000 +0.08	92.70	90.92	91.95	1,041,357
15 Aug 11	92.58000 +0.44	93.94	92.25	93.57	882,044
12 Aug 11	92.14000 +3.11	92.88	87.20	89.55	1,765,646
11 Aug 11	89.03000 +1.72	90.48	84.67	89.67	2,397,287
10 Aug 11	87.31000 -4.18	93.27	85.84	92.79	2,787,998
09 Aug 11	91.49000 +0.42	93.06	86.53	91.04	2,897,006
08 Aug 11	91.07000 -1.73	94.97	91.07	92.28	2,125,439
05 Aug 11	92.80000 -2.72	96.99	92.10	94.55	2,437,608
04 Aug 11	95.52000 -2.29	99.98	95.11	99.30	1,700,022
03 Aug 11	97.81000 -1.23	99.41	96.58	98.16	1,630,247
02 Aug 11	99.04000 -1.96	101.20	98.31	100.30	1,167,927
01 Aug 11	101.00000 -2.05	104.95	100.55	104.60	1,128,670
29 Jul 11	103.05000 -1.45	104.05	101.25	103.50	1,568,488
28 Jul 11	104.50000 -0.35	105.65	104.00	104.05	857,808
27 Jul 11	104.85000 -1.95	106.40	104.15	106.25	739,708
26 Jul 11	106.80000 +0.50	107.25	105.85	106.70	546,399
25 Jul 11	106.30000 -0.35	106.55	105.50	106.00	680,736
22 Jul 11	106.65000 +0.60	107.75	105.60	106.95	833,182
21 Jul 11	106.05000 +1.95	106.95	103.00	104.50	1,225,312
20 Jul 11	104.10000 +2.40	104.40	102.55	102.70	1,017,142
19 Jul 11	101.70000 +2.95	102.00	98.93	98.99	1,060,868
18 Jul 11	98.75000 -2.30	100.75	98.43	100.55	1,011,508
15 Jul 11	101.05000 -0.05	101.40	99.50	100.55	1,082,691
14 Jul 11	101.10000 -0.75	101.75	100.25	101.00	608,345
13 Jul 11	101.85000 +1.75	102.15	100.00	100.00	992,804
12 Jul 11	100.10000 -1.70	100.50	98.78	99.95	2,042,052
11 Jul 11	101.80000 -3.80	105.60	101.20	105.20	1,375,577
08 Jul 11	105.60000 -0.40	107.20	105.10	106.50	805,016
07 Jul 11	106.00000 +0.65	106.65	105.40	105.75	723,126
06 Jul 11	105.35000 -1.05	106.30	104.55	106.05	726,885
05 Jul 11	106.40000 -0.05	107.20	106.30	107.00	616,366
04 Jul 11	106.45000 +0.15	106.75	105.95	106.75	304,109
01 Jul 11	106.30000 +0.85	106.65	104.95	105.95	793,216
30 Jun 11	105.45000 +1.85	105.85	103.80	103.80	725,776
29 Jun 11	103.60000 +1.55	104.60	102.50	102.95	692,673
28 Jun 11	102.05000 +0.65	102.75	100.45	102.00	748,565
27 Jun 11	101.40000 +0.00	102.05	100.75	101.30	488,838
24 Jun 11	101.40000 -1.35	103.80	100.85	103.50	956,530
23 Jun 11	102.75000 -0.90	104.10	102.20	103.55	625,232
22 Jun 11	103.65000 -0.55	104.70	103.65	104.70	613,989
21 Jun 11	104.20000 +1.45	104.20	102.50	103.40	762,109
20 Jun 11	102.75000 -0.60	103.05	101.65	102.70	756,810
17 Jun 11	103.35000 +2.30	104.30	100.45	101.00	3,003,660
16 Jun 11	101.05000 -1.20	102.10	100.20	101.60	1,227,142
15 Jun 11	102.25000 -1.55	103.90	101.60	103.90	794,363
14 Jun 11	103.80000 +1.55	104.30	102.85	103.10	741,104
13 Jun 11	102.25000 -0.30	102.80	101.75	102.60	416,108
10 Jun 11	102.55000 -1.10	104.10	102.00	103.45	601,152
09 Jun 11	103.65000 +0.70	104.10	102.05	102.40	585,052
08 Jun 11	102.95000 -0.70	103.40	101.90	103.00	688,753
07 Jun 11	103.65000 +0.60	104.40	103.00	103.05	615,060
06 Jun 11	103.05000 -0.95	103.80	102.20	103.80	754,237
03 Jun 11	104.00000 +0.00	104.70	102.85	104.30	666,653
02 Jun 11	104.00000 -1.45	105.30	104.00	104.95	517,509
01 Jun 11	105.45000 -1.15	107.75	104.80	107.55	793,058
31 May 11	106.60000 +1.55	107.85	105.80	105.85	986,717
30 May 11	105.05000 -0.75	106.50	104.80	105.80	281,573
27 May 11	105.80000 +0.70	106.25	104.65	106.10	664,109
26 May 11	105.10000 +0.00	107.05	104.75	105.45	836,347
25 May 11	105.10000 -0.25	105.35	103.55	104.25	1,041,570
24 May 11	105.35000 -1.10	106.95	104.95	106.40	846,167
23 May 11	106.45000 -1.80	106.95	105.90	106.75	864,508
20 May 11	108.25000 -1.45	110.85	107.85	109.95	5,135,041
19 May 11	109.70000 +0.10	110.75	108.65	110.45	742,284
18 May 11	109.60000 +0.80	110.20	108.80	109.70	549,704
17 May 11	108.80000 -1.70	110.70	108.80	110.20	756,091
16 May 11	110.50000 -0.80	111.05	109.20	110.85	829,404
13 May 11	111.30000 -0.45	112.60	111.20	111.95	832,637
12 May 11	111.75000 -0.50	111.95	110.95	111.60	687,759
11 May 11	112.25000 -0.70	113.50	111.95	113.50	639,899
10 May 11	112.95000 +2.85	113.25	111.10	111.45	1,182,549
09 May 11	110.10000 -1.95	111.75	110.00	111.00	1,011,652
06 May 11	112.05000 +0.30	112.50	111.15	111.30	913,778
05 May 11	111.75000 +0.90	112.35	110.65	111.30	1,099,621
04 May 11	110.85000 -0.20	112.65	110.00	111.05	1,310,802
03 May 11	111.05000 +0.15	112.10	110.60	110.75	960,034
02 May 11	110.90000 -0.55	112.20	110.90	111.70	613,035
29 Apr 11	111.45000 +0.05	111.95	111.25	111.65	633,337
28 Apr 11	111.40000 +1.70	111.75	109.40	109.90	1,068,764
27 Apr 11	109.70000 -0.20	110.60	109.35	110.15	796,395
26 Apr 11	109.90000 +0.25	110.25	109.15	109.50	806,628
21 Apr 11	109.65000 -5.55	112.10	109.35	109.85	1,901,165
20 Apr 11	115.20000 +1.80	115.20	112.50	114.00	8,641,069
19 Apr 11	113.40000 +0.85	113.80	112.10	112.65	5,444,273
18 Apr 11	112.55000 -2.70	115.30	111.25	115.30	1,663,183
15 Apr 11	115.25000 -0.35	116.20	114.95	115.90	1,123,833
14 Apr 11	115.60000 -0.25	116.30	114.75	116.30	1,109,227
13 Apr 11	115.85000 +0.45	116.20	114.85	115.50	912,635
12 Apr 11	115.40000 +0.25	116.75	115.05	116.00	1,189,969
11 Apr 11	115.15000 -0.70	116.95	114.75	116.25	928,321
08 Apr 11	115.85000 +2.25	116.00	114.25	115.00	960,384
07 Apr 11	113.60000 -0.70	116.00	112.55	115.00	1,259,808
06 Apr 11	114.30000 +1.25	115.60	112.50	113.95	807,794
05 Apr 11	113.05000 -0.30	113.65	111.55	113.25	759,252
04 Apr 11	113.35000 -0.80	114.90	113.05	114.50	688,582
01 Apr 11	114.15000 +3.15	114.40	111.40	112.00	1,518,145
31 Mar 11	111.00000 +1.55	112.15	110.00	110.00	1,592,130
30 Mar 11	109.45000 +1.25	109.90	108.95	109.00	928,194
29 Mar 11	108.20000 -0.75	109.45	107.30	109.35	829,065
28 Mar 11	108.95000 -0.40	109.95	108.40	108.75	888,757
25 Mar 11	109.35000 -0.55	110.30	108.80	109.60	744,366
24 Mar 11	109.90000 +0.35	110.80	108.05	109.05	968,609
23 Mar 11	109.55000 -0.45	110.50	106.55	109.00	1,342,980
22 Mar 11	110.00000 -0.10	110.90	109.80	110.10	938,248
21 Mar 11	110.10000 +2.40	110.50	108.85	109.00	1,192,863
18 Mar 11	107.70000 -1.80	110.50	107.25	110.10	2,695,668
17 Mar 11	109.50000 +4.35	111.00	105.45	105.70	2,591,780
16 Mar 11	105.15000 -0.15	109.45	104.65	108.50	2,821,251
15 Mar 11	105.30000 -2.70	107.35	103.00	106.00	3,112,407
14 Mar 11	108.00000 -3.75	108.65	106.40	106.50	3,490,633
11 Mar 11	111.75000 -5.00	112.80	109.75	111.00	3,688,335
10 Mar 11	116.75000 -1.65	116.80	114.55	116.80	1,311,964
09 Mar 11	118.40000 -0.20	119.75	117.75	119.00	744,651
08 Mar 11	118.60000 +0.60	118.95	116.75	118.60	863,401
07 Mar 11	118.00000 -1.20	120.60	118.00	119.15	883,135
04 Mar 11	119.20000 +0.95	120.80	118.50	118.90	969,054
03 Mar 11	118.25000 +0.15	119.95	117.05	118.90	996,896
02 Mar 11	118.10000 -2.80	120.00	117.25	120.00	1,590,413
01 Mar 11	120.90000 -0.05	122.45	120.65	121.70	849,753
28 Feb 11	120.95000 +0.50	122.80	119.45	120.25	908,932
25 Feb 11	120.45000 +0.65	121.05	119.45	119.85	616,136
24 Feb 11	119.80000 -0.40	120.45	118.50	119.00	977,167
23 Feb 11	120.20000 -1.55	122.10	119.45	121.75	1,020,871
22 Feb 11	121.75000 -1.20	123.20	120.85	122.90	1,003,583
21 Feb 11	122.95000 -1.85	125.30	122.60	125.30	860,575
18 Feb 11	124.80000 -0.40	126.00	124.30	125.70	955,640
17 Feb 11	125.20000 +0.65	125.75	124.10	124.50	956,647
16 Feb 11	124.55000 +2.15	125.00	122.30	122.70	891,829
15 Feb 11	122.40000 +0.65	123.50	121.75	121.75	865,484
14 Feb 11	121.75000 -0.30	122.70	121.40	122.60	533,775
11 Feb 11	122.05000 -0.50	122.55	121.45	122.40	823,157
10 Feb 11	122.55000 +0.45	122.55	120.40	122.25	896,905
09 Feb 11	122.10000 -0.90	123.30	121.85	123.20	726,115
08 Feb 11	123.00000 +0.50	123.15	122.10	122.15	935,522
07 Feb 11	122.50000 +2.30	122.55	120.30	120.75	1,549,575
04 Feb 11	120.20000 +3.15	120.90	118.00	118.40	1,619,022
03 Feb 11	117.05000 -0.30	118.20	116.20	117.35	984,132
02 Feb 11	117.35000 +2.30	117.90	115.15	115.50	1,462,345
01 Feb 11	115.05000 +0.65	115.50	114.45	114.65	1,123,257
31 Jan 11	114.40000 -0.10	114.75	112.50	113.80	948,257
28 Jan 11	114.50000 -0.55	115.65	114.10	115.10	817,139
27 Jan 11	115.05000 +0.70	115.80	113.55	114.30	1,198,120
26 Jan 11	114.35000 -0.50	115.75	114.10	115.15	809,760
25 Jan 11	114.85000 -1.40	117.00	114.45	116.35	883,449
24 Jan 11	116.25000 +0.80	116.75	115.25	115.25	731,222
21 Jan 11	115.45000 +1.30	117.25	114.35	114.40	1,521,471
20 Jan 11	114.15000 -0.15	116.00	113.95	114.45	1,100,512
19 Jan 11	114.30000 +0.40	115.40	113.85	114.50	818,233
18 Jan 11	113.90000 -0.30	114.60	113.05	114.45	878,484
17 Jan 11	114.20000 +1.95	114.20	112.30	112.60	905,173
14 Jan 11	112.25000 +0.15	112.65	111.35	112.15	777,399
13 Jan 11	112.10000 +0.20	112.50	111.50	112.05	972,850
12 Jan 11	111.90000 +0.90	112.85	110.90	111.10	1,203,187
11 Jan 11	111.00000 -0.20	111.60	109.55	111.25	1,201,440
10 Jan 11	111.20000 -2.15	113.25	111.15	113.25	820,105
07 Jan 11	113.35000 -0.65	114.35	113.10	113.90	670,082
06 Jan 11	114.00000 +1.00	115.00	112.85	113.35	664,658
05 Jan 11	113.00000 -1.15	114.15	112.05	113.95	1,050,700
04 Jan 11	114.15000 -0.70	115.55	114.15	115.00	603,464
03 Jan 11	114.85000 +1.40	115.40	114.25	114.45	438,205
30 Dec 10	113.45000 -1.50	115.00	113.20	114.65	433,943
29 Dec 10	114.95000 -0.35	115.60	114.75	114.95	321,424
28 Dec 10	115.30000 +0.35	115.60	114.95	114.95	259,776
27 Dec 10	114.95000 -0.15	115.50	114.20	115.50	270,464
23 Dec 10	115.10000 -0.10	115.65	114.80	115.50	286,489
22 Dec 10	115.20000 +0.05	115.35	114.85	115.15	468,678
21 Dec 10	115.15000 +1.85	115.40	113.75	113.95	738,472
20 Dec 10	113.30000 +1.70	114.15	111.75	111.80	760,370
17 Dec 10	111.60000 -2.35	114.35	111.60	114.25	2,059,018
16 Dec 10	113.95000 +0.35	114.25	113.00	114.00	518,394
15 Dec 10	113.60000 -0.50	114.00	112.45	114.00	709,731
14 Dec 10	114.10000 +0.10	114.20	113.20	114.10	591,010
13 Dec 10	114.00000 -0.30	114.50	113.55	114.40	687,839
10 Dec 10	114.30000 +0.30	114.65	113.20	114.30	611,519
09 Dec 10	114.00000 +1.80	115.10	112.50	112.90	1,136,635
08 Dec 10	112.20000 +1.10	113.00	110.95	111.00	1,006,027
07 Dec 10	111.10000 +0.70	111.45	110.55	110.90	731,822
06 Dec 10	110.40000 -0.60	111.35	109.85	111.00	473,180
03 Dec 10	111.00000 +0.30	111.15	109.80	111.00	947,907
02 Dec 10	110.70000 +1.85	111.60	108.70	109.50	1,264,897
01 Dec 10	108.85000 +1.85	109.80	107.60	107.60	1,227,430
30 Nov 10	107.00000 -2.55	110.05	106.95	109.85	1,590,349
29 Nov 10	109.55000 -1.25	112.50	109.20	111.15	1,094,848
26 Nov 10	110.80000 -0.55	112.15	109.35	111.50	949,934
25 Nov 10	111.35000 +0.10	111.80	110.50	111.50	488,799
24 Nov 10	111.25000 +0.85	112.30	110.30	110.95	842,497
23 Nov 10	110.40000 -1.95	112.65	110.20	112.20	954,341
22 Nov 10	112.35000 -0.80	114.15	112.25	113.90	636,754
19 Nov 10	113.15000 -0.80	114.35	112.50	114.25	972,263
18 Nov 10	113.95000 +1.35	114.40	113.35	113.40	756,807
17 Nov 10	112.60000 +0.50	113.25	112.00	112.05	609,896
16 Nov 10	112.10000 -1.05	113.45	112.10	113.00	824,542
15 Nov 10	113.15000 +0.75	113.50	111.30	112.05	703,355
12 Nov 10	112.40000 +0.50	112.95	110.65	111.05	864,896
11 Nov 10	111.90000 -0.65	112.85	111.20	112.85	842,009
10 Nov 10	112.55000 -0.75	113.30	111.30	113.30	1,092,520
09 Nov 10	113.30000 -1.95	116.90	111.85	116.50	1,886,072
08 Nov 10	115.25000 +0.55	115.45	113.95	115.00	792,358
05 Nov 10	114.70000 -0.15	115.30	113.85	115.20	912,027
04 Nov 10	114.85000 +2.85	115.15	112.65	112.75	1,193,276
03 Nov 10	112.00000 -0.75	113.90	111.85	113.00	696,141
02 Nov 10	112.75000 +0.50	113.25	111.95	112.30	529,533
01 Nov 10	112.25000 -0.10	113.50	111.85	112.95	604,536
29 Oct 10	112.35000 +0.15	113.60	112.35	112.50	1,179,516
28 Oct 10	112.20000 +2.15	112.50	110.50	110.60	891,029
27 Oct 10	110.05000 -0.70	111.50	109.95	111.00	836,866
26 Oct 10	110.75000 +0.75	111.40	109.60	111.40	875,402
25 Oct 10	110.00000 +0.40	110.45	109.75	110.45	677,186
22 Oct 10	109.60000 -0.30	110.25	109.50	109.90	615,150
21 Oct 10	109.90000 +1.45	109.95	108.30	108.95	1,171,292
20 Oct 10	108.45000 +0.45	108.75	107.40	108.10	769,224
19 Oct 10	108.00000 +0.80	108.80	107.20	107.55	1,328,677
18 Oct 10	107.20000 -0.30	107.60	106.85	107.00	621,445
15 Oct 10	107.50000 +0.35	107.90	106.30	107.70	1,085,616
14 Oct 10	107.15000 +0.75	108.25	106.65	107.40	1,013,104
13 Oct 10	106.40000 +2.40	107.35	103.95	104.40	1,259,876
12 Oct 10	104.00000 +0.35	104.25	102.85	103.10	791,218
11 Oct 10	103.65000 +0.00	104.30	103.35	104.25	528,134
08 Oct 10	103.65000 +0.30	104.40	102.55	103.35	963,421
07 Oct 10	103.35000 +0.35	103.90	102.55	103.25	781,796
06 Oct 10	103.00000 +1.00	103.40	102.45	102.55	951,986
05 Oct 10	102.00000 +1.25	102.50	100.75	101.25	888,124
04 Oct 10	100.75000 -0.75	101.90	100.70	101.80	759,601
01 Oct 10	101.50000 -0.10	102.50	100.85	101.60	1,005,882
30 Sep 10	101.60000 -0.10	103.35	101.30	101.55	816,333
29 Sep 10	101.70000 -0.35	103.10	101.40	102.50	726,655
28 Sep 10	102.05000 -0.95	103.90	101.30	102.60	1,009,991
27 Sep 10	103.00000 +0.70	103.25	102.50	102.95	639,005
24 Sep 10	102.30000 +0.95	102.80	100.75	101.85	758,221
23 Sep 10	101.35000 -0.55	102.45	100.55	102.45	834,094
22 Sep 10	101.90000 -0.95	103.45	101.35	103.45	928,620
21 Sep 10	102.85000 +0.05	104.00	102.65	103.00	682,685
20 Sep 10	102.80000 +1.10	103.20	101.45	102.30	706,334
17 Sep 10	101.70000 -2.60	105.05	101.45	105.05	2,386,351
16 Sep 10	104.30000 -0.20	105.15	104.20	105.15	487,635
15 Sep 10	104.50000 -0.45	106.10	104.30	106.00	901,793
14 Sep 10	104.95000 +0.55	105.40	104.60	105.10	731,805
13 Sep 10	104.40000 +1.35	105.15	103.70	104.05	917,774
10 Sep 10	103.05000 -0.20	103.50	102.50	102.90	630,211
09 Sep 10	103.25000 +0.25	104.10	102.25	102.70	830,389
08 Sep 10	103.00000 +0.80	103.25	101.25	101.70	1,106,797
07 Sep 10	102.20000 -1.00	103.00	101.70	102.90	574,822
06 Sep 10	103.20000 +0.25	103.60	102.70	103.00	428,412
03 Sep 10	102.95000 +0.65	104.20	102.55	103.25	808,055
02 Sep 10	102.30000 +0.35	102.70	101.15	101.80	682,812
01 Sep 10	101.95000 +1.15	102.50	100.00	101.15	1,104,629
31 Aug 10	100.80000 +0.05	101.10	99.68	100.00	1,382,598
30 Aug 10	100.75000 +0.05	101.35	100.30	100.95	490,123
27 Aug 10	100.70000 +0.25	101.20	99.63	100.10	828,536
26 Aug 10	100.45000 -0.70	101.45	100.10	101.35	784,060
25 Aug 10	101.15000 -0.70	102.50	99.62	102.15	881,526
24 Aug 10	101.85000 -0.70	102.65	100.80	102.25	740,004
23 Aug 10	102.55000 -0.40	103.60	102.35	103.00	581,884
20 Aug 10	102.95000 -1.15	104.35	102.60	103.70	886,673
19 Aug 10	104.10000 -0.15	104.95	103.45	104.95	976,035
18 Aug 10	104.25000 -1.85	105.90	103.75	105.65	909,593
17 Aug 10	106.10000 +1.00	106.45	105.00	105.10	461,998
16 Aug 10	105.10000 -1.05	106.60	104.50	106.20	631,363
13 Aug 10	106.15000 -0.55	107.15	105.35	107.00	587,518
12 Aug 10	106.70000 -0.20	107.45	106.40	106.75	572,434
11 Aug 10	106.90000 -1.25	107.60	106.60	107.50	591,818
10 Aug 10	108.15000 -0.60	109.00	107.55	108.50	507,978
09 Aug 10	108.75000 +1.65	108.75	107.65	108.15	446,317
06 Aug 10	107.10000 -2.85	110.00	107.05	110.00	1,013,682
05 Aug 10	109.95000 +0.15	110.10	109.05	109.65	562,577
04 Aug 10	109.80000 +1.05	110.45	108.10	110.15	908,822
03 Aug 10	108.75000 +0.35	108.90	107.75	108.25	517,357
02 Aug 10	108.40000 +2.10	108.90	106.55	107.10	743,991
30 Jul 10	106.30000 +0.65	107.15	104.80	105.40	731,209
29 Jul 10	105.65000 -2.00	108.65	105.45	107.55	982,997
28 Jul 10	107.65000 -0.15	109.45	107.35	108.10	604,197
27 Jul 10	107.80000 +0.95	108.90	107.30	107.40	887,461
26 Jul 10	106.85000 +0.75	107.10	105.95	106.95	478,074
23 Jul 10	106.10000 -0.35	106.90	105.45	106.05	576,448
22 Jul 10	106.45000 +1.60	106.80	104.05	104.60	680,680
21 Jul 10	104.85000 +0.10	106.00	104.75	105.10	557,419
20 Jul 10	104.75000 -0.10	105.70	103.40	105.35	656,428
19 Jul 10	104.85000 -0.20	106.25	104.15	104.15	558,433
16 Jul 10	105.05000 -1.05	107.65	104.60	106.25	969,426
15 Jul 10	106.10000 -1.65	108.05	105.90	107.45	754,273
14 Jul 10	107.75000 +0.85	107.75	106.65	107.15	552,136
13 Jul 10	106.90000 +1.10	107.00	105.50	106.10	690,031
12 Jul 10	105.80000 -0.70	106.60	105.40	106.50	507,061
09 Jul 10	106.50000 +0.70	107.30	105.85	106.80	611,319
08 Jul 10	105.80000 +0.50	106.35	105.55	105.90	766,163
07 Jul 10	105.30000 +0.95	105.30	102.85	103.85	756,848
06 Jul 10	104.35000 +1.65	105.30	102.95	103.20	731,118
05 Jul 10	102.70000 -0.20	103.20	101.80	102.95	438,386
02 Jul 10	102.90000 -0.05	104.35	102.55	103.70	731,763
01 Jul 10	102.95000 -0.40	103.85	101.85	101.90	892,952
30 Jun 10	103.35000 -0.25	104.00	102.40	103.95	813,256
29 Jun 10	103.60000 -1.30	104.70	103.00	104.10	799,809
28 Jun 10	104.90000 +0.45	105.35	104.00	104.50	568,046
25 Jun 10	104.45000 +0.00	105.15	103.55	104.95	636,532
24 Jun 10	104.45000 -0.55	105.85	104.15	105.55	816,122
23 Jun 10	105.00000 -0.90	105.75	104.35	104.85	598,825
22 Jun 10	105.90000 -0.25	106.45	104.80	106.00	635,635
21 Jun 10	106.15000 +1.65	106.60	104.90	106.60	724,758
18 Jun 10	104.50000 -1.50	106.80	104.45	106.40	2,255,350
17 Jun 10	106.00000 +0.25	106.25	104.95	105.80	692,099
16 Jun 10	105.75000 +1.15	106.00	104.70	105.60	643,644
15 Jun 10	104.60000 +1.20	105.40	102.90	102.90	851,185
14 Jun 10	103.40000 +0.65	103.80	102.95	103.80	608,800
11 Jun 10	102.75000 +0.70	103.45	101.30	102.60	1,000,877
10 Jun 10	102.05000 +0.65	102.55	100.35	101.25	855,757
09 Jun 10	101.40000 +0.75	101.95	99.67	101.15	870,068
08 Jun 10	100.65000 -0.20	100.90	98.38	100.90	1,790,412
07 Jun 10	100.85000 -0.65	101.45	99.91	100.10	1,140,107
04 Jun 10	101.50000 -2.05	103.85	100.10	103.35	1,531,166
03 Jun 10	103.55000 -0.10	105.25	103.30	104.65	739,365
02 Jun 10	103.65000 +0.35	103.65	101.35	102.60	630,935
01 Jun 10	103.30000 -0.20	103.70	101.20	102.85	999,843
31 May 10	103.50000 +0.15	103.90	103.00	103.20	377,965
28 May 10	103.35000 -0.85	104.70	102.85	104.70	840,331
27 May 10	104.20000 +3.90	104.60	100.70	100.90	1,462,205
26 May 10	100.30000 +0.56	101.25	99.58	101.20	1,313,745
25 May 10	99.74000 -1.96	100.00	98.60	99.00	1,924,156
24 May 10	101.70000 -0.20	102.95	100.70	101.85	716,702
21 May 10	101.90000 -0.30	102.50	99.40	101.40	9,955,307
20 May 10	102.20000 -0.85	105.20	100.85	103.10	1,960,708
19 May 10	103.05000 -3.45	106.50	102.70	105.70	1,603,443
18 May 10	106.50000 +1.55	107.20	105.55	105.80	762,808
17 May 10	104.95000 -0.05	106.55	103.65	104.75	893,679
14 May 10	105.00000 -4.10	109.10	104.25	109.10	1,499,687
13 May 10	109.10000 +0.55	109.50	108.00	109.50	613,428
12 May 10	108.55000 +2.25	109.10	105.70	106.65	1,565,326
11 May 10	106.30000 +0.30	106.70	104.30	104.50	1,257,135
10 May 10	106.00000 +5.00	107.90	103.10	103.10	2,609,449
07 May 10	101.00000 -3.10	104.20	98.56	101.50	3,254,231
06 May 10	104.10000 +0.10	106.50	103.25	103.50	1,798,652
05 May 10	104.00000 -1.95	106.25	103.70	105.35	2,178,309
04 May 10	105.95000 -1.25	107.65	105.25	107.00	1,770,967
03 May 10	107.20000 +1.00	107.40	105.65	106.50	1,201,746
30 Apr 10	106.20000 -1.40	108.70	105.20	108.05	1,998,327
29 Apr 10	107.60000 -5.15	108.75	107.10	108.55	2,743,059
28 Apr 10	112.75000 -1.00	114.00	110.80	113.25	9,704,287
27 Apr 10	113.75000 -5.30	119.60	113.75	118.85	8,988,842
26 Apr 10	119.05000 +0.55	119.55	118.50	119.25	1,115,595
23 Apr 10	118.50000 -0.55	120.25	118.25	119.20	1,140,908
22 Apr 10	119.05000 -1.45	121.30	118.45	120.80	1,263,076
21 Apr 10	120.50000 -1.00	121.90	120.25	121.30	1,067,817
20 Apr 10	121.50000 +1.15	121.90	118.95	119.80	1,168,690
19 Apr 10	120.35000 -0.35	121.05	119.45	119.50	1,227,181
16 Apr 10	120.70000 -2.50	123.25	120.35	122.65	1,841,388
15 Apr 10	123.20000 +0.70	123.55	122.25	122.90	864,605
14 Apr 10	122.50000 +0.60	122.85	122.35	122.65	597,076
13 Apr 10	121.90000 -0.25	122.70	121.65	121.75	694,120
12 Apr 10	122.15000 +0.30	122.70	121.55	122.50	487,499
09 Apr 10	121.85000 +0.95	122.35	121.25	121.60	725,583
08 Apr 10	120.90000 -0.65	121.65	120.70	121.30	721,545
07 Apr 10	121.55000 -1.00	122.35	121.25	122.05	979,945
06 Apr 10	122.55000 +0.85	122.65	121.85	122.00	754,418
01 Apr 10	121.70000 +1.55	121.70	120.30	120.55	949,478
31 Mar 10	120.15000 +0.45	120.45	119.40	120.00	967,076
30 Mar 10	119.70000 -0.50	121.35	119.70	120.95	771,447
29 Mar 10	120.20000 +0.40	121.10	119.85	120.00	617,090
26 Mar 10	119.80000 +0.80	119.85	118.10	118.75	786,900
25 Mar 10	119.00000 +1.60	119.40	117.40	117.75	820,958
24 Mar 10	117.40000 +0.30	117.65	116.55	117.05	602,963
23 Mar 10	117.10000 +0.35	117.70	116.50	116.75	541,668
22 Mar 10	116.75000 +0.15	117.10	116.05	116.40	715,559
19 Mar 10	116.60000 +0.10	117.20	116.25	117.05	2,770,493
18 Mar 10	116.50000 -0.25	117.00	116.25	116.30	823,925
17 Mar 10	116.75000 +0.60	116.90	116.20	116.50	856,745
16 Mar 10	116.15000 -0.10	116.85	115.55	116.45	1,088,445
15 Mar 10	116.25000 -0.35	117.20	115.75	117.00	831,947
12 Mar 10	116.60000 -0.35	117.60	116.40	117.00	884,583
11 Mar 10	116.95000 -0.95	118.00	116.60	118.00	580,158
10 Mar 10	117.90000 +1.60	118.00	115.00	116.00	1,079,902
09 Mar 10	116.30000 -1.50	117.70	116.15	117.20	851,323
08 Mar 10	117.80000 +1.80	117.90	116.10	116.40	1,008,244
05 Mar 10	116.00000 +0.40	116.15	114.70	115.40	1,179,651
04 Mar 10	115.60000 -0.95	116.15	115.15	115.95	713,268
03 Mar 10	116.55000 +0.65	116.95	115.40	115.60	911,631
02 Mar 10	115.90000 +1.35	115.90	113.85	114.50	942,728
01 Mar 10	114.55000 +0.90	114.85	113.55	113.65	1,055,299
26 Feb 10	113.65000 +2.05	113.90	112.25	112.45	1,063,612
25 Feb 10	111.60000 -1.50	113.65	111.50	112.85	1,078,426
24 Feb 10	113.10000 +1.10	113.45	111.45	112.00	1,031,186
23 Feb 10	112.00000 +0.10	112.90	111.60	112.40	1,085,074
22 Feb 10	111.90000 +0.80	112.60	111.10	111.50	992,775
19 Feb 10	111.10000 +0.85	111.15	109.70	110.00	1,044,854
18 Feb 10	110.25000 +0.50	110.50	109.50	109.75	703,069
17 Feb 10	109.75000 +0.45	110.25	109.20	109.70	928,663
16 Feb 10	109.30000 +0.25	109.60	108.45	109.50	842,624
15 Feb 10	109.05000 +0.75	109.25	108.40	108.50	524,712
12 Feb 10	108.30000 +0.30	108.75	107.55	108.50	906,864
11 Feb 10	108.00000 +0.00	108.75	107.35	108.45	1,260,078
10 Feb 10	108.00000 +1.20	108.35	107.10	107.50	1,287,101
09 Feb 10	106.80000 -0.75	107.75	106.00	107.50	1,133,418
08 Feb 10	107.55000 +1.30	107.75	105.55	106.30	1,498,724
05 Feb 10	106.25000 -0.65	107.80	105.20	105.90	2,394,215
04 Feb 10	106.90000 -1.05	108.25	106.40	108.00	1,804,997
03 Feb 10	107.95000 -0.80	109.05	107.30	108.70	1,598,680
02 Feb 10	108.75000 -0.60	110.90	108.35	110.30	2,131,858
01 Feb 10	109.35000 +0.85	109.45	108.00	108.70	1,058,589
29 Jan 10	108.50000 -0.60	109.50	107.70	108.60	1,873,365
28 Jan 10	109.10000 -0.75	111.70	108.55	110.85	1,669,734
27 Jan 10	109.85000 +0.05	109.85	108.70	108.90	1,041,066
26 Jan 10	109.80000 +1.30	110.75	107.95	108.00	1,985,380
25 Jan 10	108.50000 -1.00	109.70	108.00	108.65	1,214,167
22 Jan 10	109.50000 +0.35	110.60	108.70	109.50	2,096,154
21 Jan 10	109.15000 -0.30	111.25	109.00	110.00	1,683,833
20 Jan 10	109.45000 -1.30	110.60	108.85	109.40	1,391,846
19 Jan 10	110.75000 +2.35	110.75	108.15	108.50	1,255,822
18 Jan 10	108.40000 +2.25	108.45	106.80	106.90	1,115,861
15 Jan 10	106.15000 -1.80	108.15	105.80	107.60	1,690,628
14 Jan 10	107.95000 -0.70	108.90	107.75	108.85	1,002,311
13 Jan 10	108.65000 +0.10	109.50	108.50	108.95	689,828
12 Jan 10	108.55000 +0.30	109.15	107.60	108.00	997,292
11 Jan 10	108.25000 +0.40	108.70	107.55	108.05	763,449
08 Jan 10	107.85000 -0.20	108.60	106.85	108.60	902,151
07 Jan 10	108.05000 +0.25	108.15	107.05	107.40	948,916
06 Jan 10	107.80000 -0.70	108.90	107.45	108.75	727,120
05 Jan 10	108.50000 +0.20	108.60	107.80	108.15	797,939
04 Jan 10	108.30000 -0.37	109.85	108.00	109.30	873,193
30 Dec 09	108.67000 -1.05	109.68	108.52	109.50	280,670
29 Dec 09	109.72000 +0.51	109.84	109.19	109.74	359,042
28 Dec 09	109.21000 +0.00	109.80	107.77	109.50	419,668

Münchener Rückversicherungs-Gesellschaft AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	546.59998 +3.80	549.20	537.80	547.20	248,447
19 Oct 26	542.79999 -4.40	547.80	541.20	545.00	242,146
16 Oct 26	547.20001 +2.40	547.80	539.60	544.40	234,947
15 Oct 26	544.79999 +11.40	549.40	538.00	538.40	382,941
14 Oct 26	533.40002 +4.00	533.40	522.80	530.60	281,105
13 Oct 26	529.40002 +2.40	531.80	527.40	528.40	172,195
12 Oct 26	527.00000 +3.20	529.40	524.00	526.00	152,442
09 Oct 26	523.79999 +4.80	527.00	520.80	523.80	211,115
08 Oct 26	519.00000 +2.40	521.80	516.20	517.00	191,710
07 Oct 26	516.59998 +4.60	517.60	510.80	511.80	213,844
06 Oct 26	512.00000 +1.60	514.00	507.60	513.20	217,643
05 Oct 26	510.39999 +1.80	512.60	506.00	510.00	158,241
02 Oct 26	508.60001 +9.80	511.20	496.20	497.90	284,628
01 Oct 26	498.79999 -3.60	500.60	492.20	496.20	284,902
30 Sep 26	502.39999 -5.20	511.60	501.80	509.00	290,946
29 Sep 26	507.60001 -6.40	512.80	506.20	511.60	200,587
28 Sep 26	514.00000 +3.60	515.80	511.60	513.40	200,271
25 Sep 26	510.39999 -2.20	516.20	508.00	512.40	248,279
24 Sep 26	512.59998 +10.00	514.40	498.60	501.00	274,955
23 Sep 26	502.60001 +0.80	508.80	500.40	503.80	234,013
22 Sep 26	501.79999 -7.00	508.80	501.80	508.40	307,126
21 Sep 26	508.79999 +3.00	510.60	502.40	506.00	293,511
18 Sep 26	505.79999 -4.80	508.80	502.80	507.60	875,870
17 Sep 26	510.60001 -1.00	516.80	509.80	512.80	386,951
16 Sep 26	511.60001 -1.20	514.20	509.60	512.00	314,968
15 Sep 26	512.79999 +2.20	515.20	507.40	509.40	392,281
14 Sep 26	510.60001 +7.20	511.80	504.00	504.40	277,594
11 Sep 26	503.39999 +5.40	508.00	501.40	502.80	307,794
10 Sep 26	498.00000 +2.00	505.40	496.80	497.00	352,290
09 Sep 26	496.00000 -6.40	501.00	490.80	497.70	368,089
08 Sep 26	502.39999 -10.60	514.00	499.10	511.00	378,970
07 Sep 26	513.00000 -14.60	526.40	511.80	525.60	331,487
04 Sep 26	527.59998 -0.40	530.00	524.00	525.20	272,189
03 Sep 26	528.00000 +4.80	531.80	523.40	524.40	258,810
02 Sep 26	523.20001 -1.40	527.80	519.80	525.60	258,815
01 Sep 26	524.59998 +5.80	527.20	519.60	520.80	325,855
31 Aug 26	518.79999 +0.80	521.20	516.80	518.60	417,758
28 Aug 26	518.00000 +3.60	520.20	512.80	518.20	233,200
27 Aug 26	514.40002 -1.40	517.20	511.40	514.40	195,250
26 Aug 26	515.79999 -1.40	519.60	515.00	518.40	170,075
25 Aug 26	517.20001 -1.40	520.40	515.60	518.20	129,784
24 Aug 26	518.59998 +2.20	519.80	512.40	518.80	120,085
21 Aug 26	516.40002 +3.20	518.40	512.60	515.00	186,973
20 Aug 26	513.20001 -1.40	515.00	507.80	515.00	200,697
19 Aug 26	514.59998 -9.00	523.40	512.20	522.00	277,987
18 Aug 26	523.59998 +6.80	524.60	516.20	519.00	223,575
17 Aug 26	516.79999 -1.00	520.00	513.20	513.60	162,904
14 Aug 26	517.79999 +7.40	520.40	509.60	510.20	207,366
13 Aug 26	510.39999 -4.40	517.60	508.60	514.20	231,797
12 Aug 26	514.79999 +0.20	515.60	510.00	514.60	186,330
11 Aug 26	514.59998 -2.60	517.40	509.40	516.00	222,546
10 Aug 26	517.20001 +1.80	517.20	508.00	516.00	215,685
07 Aug 26	515.40002 -7.20	517.20	495.00	500.00	455,555
06 Aug 26	522.59998 +7.60	524.20	514.00	520.00	295,243
05 Aug 26	515.00000 +0.20	520.20	514.20	515.00	518,823
04 Aug 26	514.79999 -6.20	521.60	514.00	521.60	253,535
03 Aug 26	521.00000 -1.20	525.60	518.20	519.00	255,236
31 Jul 26	522.20001 -0.60	524.20	517.00	523.60	238,052
30 Jul 26	522.79999 -1.40	528.20	519.80	522.80	261,746
29 Jul 26	524.20001 -2.80	526.80	516.40	526.80	226,533
28 Jul 26	527.00000 +6.80	527.00	520.80	523.80	278,151
27 Jul 26	520.20001 +11.20	523.60	513.00	513.00	318,667
24 Jul 26	509.00000 +2.80	510.80	500.60	509.60	448,155
23 Jul 26	506.20001 +2.40	506.80	493.70	501.80	284,113
22 Jul 26	503.79999 +1.40	509.80	501.20	505.40	228,028
21 Jul 26	502.39999 -14.20	517.80	500.00	516.00	296,415
20 Jul 26	516.59998 +1.00	521.00	510.80	513.40	204,099
17 Jul 26	515.59998 +3.40	519.40	513.00	513.40	309,924
16 Jul 26	512.20001 +4.00	512.20	505.00	508.00	144,786
15 Jul 26	508.20001 -3.80	511.40	504.40	508.60	189,670
14 Jul 26	512.00000 +2.00	513.00	506.20	509.80	219,748
13 Jul 26	510.00000 +6.40	513.40	505.20	506.40	169,472
10 Jul 26	503.60001 +3.80	506.40	498.60	502.00	173,639
09 Jul 26	499.79999 -6.00	505.60	498.70	503.60	225,845
08 Jul 26	505.79999 -2.20	507.20	497.30	504.20	274,934
07 Jul 26	508.00000 +12.10	511.20	499.40	500.40	239,258
06 Jul 26	495.89999 -0.50	502.40	495.00	499.10	153,530
03 Jul 26	496.39999 -2.30	500.40	492.40	499.90	209,046
02 Jul 26	498.70001 +8.00	502.00	493.00	494.40	345,234
01 Jul 26	490.70001 +2.20	491.60	483.70	488.20	197,826
30 Jun 26	488.50000 +3.20	489.60	484.00	485.30	270,570
29 Jun 26	485.29999 +7.60	485.80	475.10	477.70	204,981
26 Jun 26	477.70001 -2.80	478.40	472.00	475.70	247,688
25 Jun 26	480.50000 +1.00	484.60	475.70	476.10	232,682
24 Jun 26	479.50000 +4.20	480.10	470.70	470.80	258,132
23 Jun 26	475.29999 -2.70	478.40	469.70	476.00	336,497
22 Jun 26	478.00000 +7.00	478.00	468.20	472.00	391,990
19 Jun 26	471.00000 +6.30	471.70	465.10	467.00	1,224,538
18 Jun 26	464.70001 +0.10	467.60	461.70	465.30	370,511
17 Jun 26	464.60001 -4.20	467.30	458.70	467.20	420,753
16 Jun 26	468.79999 +6.10	469.30	461.60	465.80	226,569
15 Jun 26	462.70001 +3.80	464.40	459.40	461.00	252,041
12 Jun 26	458.89999 -2.60	464.80	457.50	461.70	286,822
11 Jun 26	461.50000 +1.20	464.70	457.20	461.70	280,920
10 Jun 26	460.29999 +4.10	461.10	453.90	458.80	281,805
09 Jun 26	456.20001 +7.30	457.40	448.60	449.00	323,486
08 Jun 26	448.89999 +0.80	451.50	446.00	450.60	295,807
05 Jun 26	448.10001 +6.90	451.00	443.50	443.70	306,621
04 Jun 26	441.20001 +2.20	445.00	438.00	439.00	307,838
03 Jun 26	439.00000 -3.40	443.80	437.90	440.40	308,663
02 Jun 26	442.39999 -2.50	446.70	437.40	444.80	362,212
01 Jun 26	444.89999 -7.40	452.10	442.20	450.10	418,894
29 May 26	452.29999 -4.50	458.80	450.60	458.60	884,453
28 May 26	456.79999 -10.90	466.10	456.60	465.80	415,599
27 May 26	467.70001 -5.40	474.80	467.10	474.70	371,098
26 May 26	473.10001 -0.90	477.70	470.30	474.50	242,085
25 May 26	474.00000 +5.00	475.80	471.10	471.30	211,414
22 May 26	469.00000 -5.30	476.50	468.00	475.00	520,950
21 May 26	474.29999 -11.50	487.30	474.20	484.80	484,636
20 May 26	485.79999 +2.40	487.80	478.60	480.00	357,332
19 May 26	483.39999 -0.40	488.10	482.40	486.20	448,226
18 May 26	483.79999 +10.80	487.40	470.40	470.40	445,284
15 May 26	473.00000 +4.80	476.40	468.70	469.60	496,390
14 May 26	468.20001 +6.10	468.90	462.10	463.20	406,587
13 May 26	462.10001 -6.80	475.00	461.10	471.90	525,989
12 May 26	468.89999 -30.40	486.90	462.00	486.90	1,084,496
11 May 26	499.29999 -2.70	505.20	494.40	498.80	435,943
08 May 26	502.00000 -9.60	509.60	501.20	506.40	290,612
07 May 26	511.60001 -12.00	520.20	510.20	520.20	362,596
06 May 26	523.59998 +14.80	525.60	512.40	515.00	326,489
05 May 26	508.79999 +0.40	512.60	505.20	508.00	230,474
04 May 26	508.39999 -2.40	511.80	505.20	508.60	387,177
30 Apr 26	510.79999 -15.80	512.20	503.00	506.20	636,039
29 Apr 26	526.59998 -17.60	542.60	521.40	541.40	550,523
28 Apr 26	544.20001 +3.40	547.60	541.20	543.00	261,953
27 Apr 26	540.79999 -11.00	552.20	537.40	552.00	297,054
24 Apr 26	551.79999 -5.80	555.80	548.20	551.20	256,751
23 Apr 26	557.59998 -1.20	560.00	549.20	559.40	234,449
22 Apr 26	558.79999 -9.20	572.40	556.00	567.20	332,082
21 Apr 26	568.00000 +0.80	572.60	563.00	567.00	281,917
20 Apr 26	567.20001 +2.40	569.60	561.00	561.00	224,878
17 Apr 26	564.79999 +4.60	566.40	560.20	561.20	356,947
16 Apr 26	560.20001 -2.80	564.80	559.80	563.00	217,884
15 Apr 26	563.00000 +2.20	563.40	556.40	563.20	170,834
14 Apr 26	560.79999 +7.40	560.80	552.80	555.00	242,528
13 Apr 26	553.40002 +4.00	554.40	547.00	548.20	155,391
10 Apr 26	549.40002 -5.60	559.00	549.40	556.40	249,021
09 Apr 26	555.00000 +3.20	557.20	549.20	555.00	225,089
08 Apr 26	551.79999 +5.40	560.00	542.60	560.00	368,611
07 Apr 26	546.40002 +1.40	555.60	545.60	546.00	247,423
02 Apr 26	545.00000 +4.60	547.40	536.60	536.60	246,212
01 Apr 26	540.40002 +1.00	548.20	538.80	542.40	340,516
31 Mar 26	539.40002 +4.60	543.00	536.00	536.00	372,625
30 Mar 26	534.79999 +11.80	536.40	521.00	524.00	237,268
27 Mar 26	523.00000 +2.00	526.00	519.40	523.20	213,653
26 Mar 26	521.00000 -3.20	523.80	517.20	519.60	197,645
25 Mar 26	524.20001 +4.80	528.20	521.60	526.00	191,406
24 Mar 26	519.40002 -0.40	525.20	515.60	522.00	200,436
23 Mar 26	519.79999 -1.00	530.00	509.60	514.60	409,636
20 Mar 26	520.79999 -8.80	533.20	520.80	532.60	701,814
19 Mar 26	529.59998 -9.00	539.40	527.60	535.00	348,142
18 Mar 26	538.59998 -14.80	553.60	538.60	553.00	350,229
17 Mar 26	553.40002 +13.40	553.40	538.80	539.40	280,327
16 Mar 26	540.00000 +2.40	543.40	534.20	534.40	170,012
13 Mar 26	537.59998 +4.20	540.20	530.00	533.60	174,833
12 Mar 26	533.40002 +7.00	534.60	523.60	524.40	268,017
11 Mar 26	526.40002 -3.40	530.60	523.80	524.20	204,920
10 Mar 26	529.79999 +6.40	534.20	529.00	531.20	265,212
09 Mar 26	523.40002 -1.80	532.60	519.20	529.00	236,728
06 Mar 26	525.20001 -6.80	533.80	520.40	531.00	380,296
05 Mar 26	532.00000 -2.60	535.40	528.20	531.00	392,906
04 Mar 26	534.59998 +10.00	538.60	528.60	528.60	280,485
03 Mar 26	524.59998 -27.20	549.40	523.60	547.00	465,427
02 Mar 26	551.79999 -3.80	557.60	542.20	545.40	354,950
27 Feb 26	555.59998 +7.00	559.60	549.00	550.00	484,821
26 Feb 26	548.59998 -4.00	548.80	530.20	536.00	505,637
25 Feb 26	552.59998 +3.80	559.80	548.60	551.60	365,823
24 Feb 26	548.79999 +6.00	553.20	540.20	542.20	238,024
23 Feb 26	542.79999 +0.80	548.00	541.00	542.00	198,975
20 Feb 26	542.00000 +6.20	542.00	535.20	537.00	293,518
19 Feb 26	535.79999 +4.00	538.20	531.80	532.00	251,705
18 Feb 26	531.79999 -4.80	539.00	529.00	536.20	252,070
17 Feb 26	536.59998 +5.80	539.80	530.60	531.00	202,270
16 Feb 26	530.79999 +0.20	535.20	530.40	532.80	126,255
13 Feb 26	530.59998 -11.20	544.20	530.60	541.40	329,733
12 Feb 26	541.79999 +8.40	542.00	534.20	534.80	227,875
11 Feb 26	533.40002 +6.40	536.40	524.40	525.40	312,967
10 Feb 26	527.00000 -3.00	530.60	525.00	525.40	353,334
09 Feb 26	530.00000 -2.00	534.80	529.20	531.00	222,719
06 Feb 26	532.00000 +4.00	533.40	527.00	530.40	170,258
05 Feb 26	528.00000 +1.40	529.60	523.20	526.60	285,446
04 Feb 26	526.59998 +10.60	529.40	518.20	518.20	319,041
03 Feb 26	516.00000 -1.60	519.40	513.20	519.20	211,579
02 Feb 26	517.59998 +5.20	519.80	515.20	517.60	231,349
30 Jan 26	512.40002 +2.00	517.40	510.40	513.60	297,198
29 Jan 26	510.39999 +2.80	514.60	507.40	510.00	356,795
28 Jan 26	507.60001 -3.40	512.20	504.60	508.40	318,955
27 Jan 26	511.00000 +4.20	514.80	506.40	508.40	425,265
26 Jan 26	506.79999 -0.80	510.40	504.20	509.00	306,315
23 Jan 26	507.60001 -3.20	513.20	507.20	509.80	337,750
22 Jan 26	510.79999 +3.60	517.40	509.40	513.60	372,707
21 Jan 26	507.20001 -16.40	521.00	507.20	518.60	377,160
20 Jan 26	523.59998 -0.40	527.00	519.00	524.20	385,423
19 Jan 26	524.00000 -3.00	527.20	522.00	523.60	240,601
16 Jan 26	527.00000 +3.00	527.00	520.80	522.60	290,998
15 Jan 26	524.00000 -3.60	528.20	521.20	527.00	276,679
14 Jan 26	527.59998 +8.40	527.60	512.80	515.00	379,572
13 Jan 26	519.20001 -5.80	525.00	517.80	523.00	362,774
12 Jan 26	525.00000 -1.80	527.20	523.00	524.80	241,215
09 Jan 26	526.79999 -5.80	531.80	522.20	531.60	264,901
08 Jan 26	532.59998 +4.60	532.80	524.80	527.40	238,089
07 Jan 26	528.00000 -3.80	535.20	522.80	534.40	277,828
06 Jan 26	531.79999 -8.20	544.20	531.80	542.00	212,756
05 Jan 26	540.00000 -0.40	544.20	529.80	543.60	306,903
02 Jan 26	540.40002 -21.80	562.80	538.80	562.20	298,713
30 Dec 25	562.20001 +1.40	564.20	559.20	561.60	90,050
29 Dec 25	560.79999 -1.60	565.60	558.20	565.60	144,476
23 Dec 25	562.40002 +1.80	564.80	560.80	564.20	105,208
22 Dec 25	560.59998 +4.80	560.60	553.80	555.00	115,514
19 Dec 25	555.79999 +5.20	558.60	551.00	552.00	610,114
18 Dec 25	550.59998 +1.20	550.80	544.20	547.60	221,641
17 Dec 25	549.40002 -8.40	563.80	549.40	563.00	222,021
16 Dec 25	557.79999 +2.00	561.20	555.60	557.00	215,386
15 Dec 25	555.79999 -2.20	564.40	553.80	564.40	205,928
12 Dec 25	558.00000 -0.80	565.60	558.00	562.20	234,006
11 Dec 25	558.79999 +12.00	560.60	550.00	551.00	346,204
10 Dec 25	546.79999 +6.00	547.40	533.80	538.40	389,043
09 Dec 25	540.79999 +6.60	541.20	535.40	536.00	127,213
08 Dec 25	534.20001 +2.60	535.60	529.60	531.80	129,631
05 Dec 25	531.59998 -3.00	535.00	523.40	526.40	275,696
04 Dec 25	534.59998 +2.20	537.40	532.20	533.00	181,989
03 Dec 25	532.40002 -5.80	536.80	531.40	534.00	279,921
02 Dec 25	538.20001 -2.00	541.20	536.40	539.80	129,662
01 Dec 25	540.20001 -3.80	545.60	538.00	545.20	121,877
28 Nov 25	544.00000 +0.00	545.20	540.60	544.60	127,296
27 Nov 25	544.00000 +1.00	545.40	540.40	543.20	86,501
26 Nov 25	543.00000 +2.80	544.00	538.20	540.80	138,448
25 Nov 25	540.20001 +8.40	541.80	529.00	532.60	214,153
24 Nov 25	531.79999 -0.60	536.60	528.20	534.40	487,739
21 Nov 25	532.40002 +1.40	535.60	528.40	531.00	244,839
20 Nov 25	531.00000 -0.40	534.40	530.00	531.40	221,217
19 Nov 25	531.40002 -3.00	535.60	530.60	533.20	212,574
18 Nov 25	534.40002 -6.20	537.40	531.20	534.60	282,975
17 Nov 25	540.59998 -6.20	547.80	538.40	547.80	167,363
14 Nov 25	546.79999 -9.20	554.40	544.80	553.40	182,675
13 Nov 25	556.00000 +8.00	557.80	551.40	554.00	200,192
12 Nov 25	548.00000 +2.60	553.60	544.60	550.60	209,726
11 Nov 25	545.40002 +1.00	547.60	526.60	528.40	286,585
10 Nov 25	544.40002 +11.40	545.20	536.80	538.00	225,345
07 Nov 25	533.00000 -5.80	542.60	532.20	540.40	269,445
06 Nov 25	538.79999 -5.00	544.40	533.60	544.40	212,545
05 Nov 25	543.79999 +6.80	545.60	537.40	538.80	207,930
04 Nov 25	537.00000 +1.40	538.20	526.00	528.20	285,925
03 Nov 25	535.59998 -0.80	539.00	534.40	535.80	268,032
31 Oct 25	536.40002 -10.60	547.00	531.40	547.00	261,127
30 Oct 25	547.00000 +0.80	550.00	540.00	550.00	197,218
29 Oct 25	546.20001 -2.40	546.60	542.40	545.20	133,261
28 Oct 25	548.59998 -3.40	555.20	546.40	554.20	159,040
27 Oct 25	552.00000 +2.20	553.60	549.80	552.00	132,958
24 Oct 25	549.79999 +3.20	551.00	545.20	546.40	123,455
23 Oct 25	546.59998 -3.00	550.60	545.60	548.20	158,576
22 Oct 25	549.59998 +2.20	551.40	546.00	550.00	219,590
21 Oct 25	547.40002 +4.20	548.80	545.00	547.20	171,684
20 Oct 25	543.20001 +1.00	548.40	542.20	546.40	208,692
17 Oct 25	542.20001 -10.00	543.00	537.00	540.40	317,988
16 Oct 25	552.20001 -11.80	566.80	551.00	565.80	295,751
15 Oct 25	564.00000 -5.40	574.40	564.00	569.80	185,490
14 Oct 25	569.40002 +6.00	570.00	559.80	561.40	158,749
13 Oct 25	563.40002 -1.60	570.00	560.40	570.00	135,311
10 Oct 25	565.00000 -1.20	573.20	564.20	569.40	179,885
09 Oct 25	566.20001 -6.60	575.60	566.20	574.00	192,016
08 Oct 25	572.79999 +5.60	574.20	566.80	569.00	175,219
07 Oct 25	567.20001 +0.80	568.60	563.80	566.00	178,198
06 Oct 25	566.40002 +14.40	568.40	553.00	554.00	345,022
03 Oct 25	552.00000 -1.00	555.60	546.60	555.00	190,364
02 Oct 25	553.00000 +5.40	554.00	547.20	552.00	233,513
01 Oct 25	547.59998 +4.20	548.20	539.00	539.40	223,734
30 Sep 25	543.40002 -0.80	548.20	537.80	547.60	200,488
29 Sep 25	544.20001 +4.20	546.60	539.20	540.60	213,112
26 Sep 25	540.00000 +20.40	542.80	524.00	526.00	334,948
25 Sep 25	519.59998 +0.40	520.80	515.00	519.60	310,934
24 Sep 25	519.20001 +1.40	519.20	515.60	516.20	433,502
23 Sep 25	517.79999 -2.60	523.20	516.80	522.80	319,631
22 Sep 25	520.40002 -0.80	521.60	517.00	519.40	226,885
19 Sep 25	521.20001 +0.20	523.20	518.80	521.00	728,902
18 Sep 25	521.00000 +4.00	523.00	518.40	519.00	291,736
17 Sep 25	517.00000 +1.60	521.40	514.60	516.20	324,918
16 Sep 25	515.40002 -14.20	526.80	515.00	526.00	367,299
15 Sep 25	529.59998 -2.60	536.20	527.40	535.40	231,964
12 Sep 25	532.20001 +10.20	532.20	524.80	524.80	423,068
11 Sep 25	522.00000 -0.40	525.40	519.20	522.40	257,833
10 Sep 25	522.40002 -7.80	530.00	519.60	529.40	278,646
09 Sep 25	530.20001 -1.20	534.60	524.80	532.60	199,241
08 Sep 25	531.40002 -0.40	533.00	526.60	530.80	193,489
05 Sep 25	531.79999 -7.60	541.00	530.80	539.20	170,260
04 Sep 25	539.40002 +10.40	542.40	531.20	531.40	184,151
03 Sep 25	529.00000 -3.80	530.20	522.80	528.80	247,272
02 Sep 25	532.79999 -9.40	542.20	532.40	541.00	186,177
01 Sep 25	542.20001 -2.40	547.80	540.00	546.40	100,906
29 Aug 25	544.59998 -0.60	546.80	541.80	542.60	184,659
28 Aug 25	545.20001 -2.20	550.20	542.40	550.00	108,180
27 Aug 25	547.40002 +2.00	549.60	542.20	546.40	149,257
26 Aug 25	545.40002 -7.20	550.00	544.60	550.00	516,533
25 Aug 25	552.59998 -2.40	555.40	550.60	552.80	101,548
22 Aug 25	555.00000 -5.00	562.60	553.60	558.00	142,730
21 Aug 25	560.00000 -3.20	563.20	556.60	561.20	115,240
20 Aug 25	563.20001 +7.00	563.20	554.60	556.60	152,808
19 Aug 25	556.20001 -1.20	558.60	552.00	556.40	193,124
18 Aug 25	557.40002 +0.80	558.20	554.00	556.60	139,239
15 Aug 25	556.59998 +1.40	559.80	556.00	556.80	166,609
14 Aug 25	555.20001 -3.40	561.80	550.40	560.80	225,180
13 Aug 25	558.59998 +6.40	562.20	551.40	551.40	214,433
12 Aug 25	552.20001 -14.80	568.20	552.20	568.20	390,522
11 Aug 25	567.00000 +3.00	576.20	565.20	569.80	244,753
08 Aug 25	564.00000 -43.80	583.60	555.60	578.00	810,098
07 Aug 25	607.79999 +17.60	611.80	593.40	595.60	415,890
06 Aug 25	590.20001 +9.40	590.20	581.60	585.00	174,805
05 Aug 25	580.79999 +3.80	582.40	575.40	577.80	162,933
04 Aug 25	577.00000 +13.20	579.00	566.00	567.40	175,916
01 Aug 25	563.79999 -11.80	573.60	563.80	568.80	294,857
31 Jul 25	575.59998 +2.60	577.00	572.00	576.60	184,818
30 Jul 25	573.00000 -2.80	575.40	569.40	574.20	123,559
29 Jul 25	575.79999 +5.40	577.00	571.20	571.20	135,806
28 Jul 25	570.40002 -3.40	581.00	567.60	581.00	153,877
25 Jul 25	573.79999 -1.40	575.60	569.40	574.00	148,374
24 Jul 25	575.20001 -2.80	585.00	573.20	584.00	165,669
23 Jul 25	578.00000 +2.80	588.00	576.20	583.00	263,047
22 Jul 25	575.20001 -2.60	579.00	573.20	578.00	162,678
21 Jul 25	577.79999 +4.20	585.00	572.00	573.40	205,098
18 Jul 25	573.59998 +0.60	578.80	572.20	576.80	170,053
17 Jul 25	573.00000 +3.20	573.60	568.00	572.00	190,298
16 Jul 25	569.79999 +9.00	571.80	560.00	560.00	194,972
15 Jul 25	560.79999 -6.40	568.60	560.60	568.60	173,826
14 Jul 25	567.20001 -1.00	567.20	561.60	563.60	125,140
11 Jul 25	568.20001 -1.20	572.00	564.40	568.80	142,531
10 Jul 25	569.40002 -7.40	579.00	568.80	578.00	197,261
09 Jul 25	576.79999 +7.60	580.00	570.20	570.60	250,494
08 Jul 25	569.20001 +2.00	569.80	565.40	567.00	215,700
07 Jul 25	567.20001 +9.40	567.60	557.60	559.80	217,272
04 Jul 25	557.79999 +2.00	559.20	553.40	553.40	160,960
03 Jul 25	555.79999 +4.20	556.80	549.60	551.80	162,157
02 Jul 25	551.59998 +6.60	560.20	548.60	555.00	297,044
01 Jul 25	545.00000 -5.60	554.80	545.00	552.40	248,705
30 Jun 25	550.59998 +0.60	553.40	547.20	553.20	194,978
27 Jun 25	550.00000 +2.00	552.80	549.00	551.60	198,343
26 Jun 25	548.00000 -3.40	554.40	546.20	554.40	193,446
25 Jun 25	551.40002 +1.40	552.20	547.80	551.40	144,933
24 Jun 25	550.00000 +2.40	564.80	549.60	557.80	241,718
23 Jun 25	547.59998 -17.20	557.80	547.60	555.00	271,399
20 Jun 25	564.79999 +10.80	565.40	556.00	557.00	568,759
19 Jun 25	554.00000 +0.60	555.40	550.00	550.00	159,213
18 Jun 25	553.40002 -0.80	559.00	552.20	556.20	176,740
17 Jun 25	554.20001 -7.80	557.60	552.40	555.20	247,131
16 Jun 25	562.00000 +8.60	563.20	553.00	554.20	258,540
13 Jun 25	553.40002 -5.20	555.40	550.20	551.00	314,937
12 Jun 25	558.59998 -2.60	560.40	551.00	556.20	283,095
11 Jun 25	561.20001 -1.40	565.60	557.80	560.00	301,092
10 Jun 25	562.59998 -12.60	577.80	562.40	576.80	258,844
09 Jun 25	575.20001 -2.40	581.20	574.60	577.60	203,060
06 Jun 25	577.59998 +1.60	578.20	571.00	572.80	189,831
05 Jun 25	576.00000 -1.20	580.40	573.00	573.80	177,871
04 Jun 25	577.20001 +5.20	579.60	571.40	575.40	218,978
03 Jun 25	572.00000 -7.60	582.80	571.40	581.60	285,956
02 Jun 25	579.59998 +8.20	580.00	566.40	568.20	247,574
30 May 25	571.40002 +7.40	572.60	563.40	564.80	826,513
29 May 25	564.00000 -0.80	569.80	563.40	568.00	159,100
28 May 25	564.79999 -6.40	572.60	561.80	570.00	283,301
27 May 25	571.20001 -1.00	574.40	567.80	569.20	264,378
26 May 25	572.20001 +3.80	575.20	568.00	575.00	185,594
23 May 25	568.40002 -13.80	581.80	562.40	581.80	387,292
22 May 25	582.20001 -1.60	585.60	575.20	584.20	221,318
21 May 25	583.79999 +0.80	584.60	575.60	581.40	252,266
20 May 25	583.00000 +5.80	583.00	572.80	579.60	271,266
19 May 25	577.20001 +10.00	577.20	568.20	569.80	223,151
16 May 25	567.20001 -2.00	580.20	564.20	570.60	452,461
15 May 25	569.20001 +8.80	569.40	559.20	561.40	434,971
14 May 25	560.40002 +6.00	562.60	554.40	556.60	262,080
13 May 25	554.40002 -26.40	565.00	549.60	555.00	502,294
12 May 25	580.79999 -14.40	602.40	572.20	597.60	322,752
09 May 25	595.20001 +3.80	595.20	587.20	591.00	195,818
08 May 25	591.40002 -3.40	597.60	583.60	597.00	300,958
07 May 25	594.79999 -1.80	598.40	590.20	597.20	272,005
06 May 25	596.59998 +1.60	597.80	588.80	597.80	242,189
05 May 25	595.00000 +15.80	596.20	581.60	582.00	158,577
02 May 25	579.20001 -22.40	587.40	569.80	584.40	623,465
30 Apr 25	601.59998 +7.40	605.40	593.80	598.00	448,360
29 Apr 25	594.20001 +0.60	599.80	585.60	598.40	318,041
28 Apr 25	593.59998 -9.00	601.40	589.40	601.40	345,039
25 Apr 25	602.59998 -0.40	607.40	599.80	606.80	516,152
24 Apr 25	603.00000 -7.60	615.80	602.40	611.00	361,164
23 Apr 25	610.59998 +4.20	611.40	600.20	609.60	294,338
22 Apr 25	606.40002 +6.40	612.60	599.40	600.00	295,747
17 Apr 25	600.00000 +6.40	601.00	591.60	596.00	246,330
16 Apr 25	593.59998 +3.60	595.20	584.00	589.00	232,252
15 Apr 25	590.00000 +9.60	592.00	582.60	584.00	229,024
14 Apr 25	580.40002 +22.20	580.40	565.00	568.00	262,430
11 Apr 25	558.20001 +2.00	564.80	549.80	564.40	289,369
10 Apr 25	556.20001 +27.80	564.00	551.00	554.80	490,400
09 Apr 25	528.40002 -16.20	540.80	516.20	530.80	401,602
08 Apr 25	544.59998 +24.80	548.80	523.60	528.00	518,392
07 Apr 25	519.79999 -39.20	551.00	492.00	512.60	995,114
04 Apr 25	559.00000 -30.80	594.40	555.40	589.60	587,804
03 Apr 25	589.79999 +0.40	595.00	581.80	584.80	272,110
02 Apr 25	589.40002 -0.80	589.40	583.00	585.60	174,399
01 Apr 25	590.20001 +7.80	591.40	580.40	583.40	179,461
31 Mar 25	582.40002 -5.20	586.00	580.00	583.80	280,216
28 Mar 25	587.59998 -0.40	591.20	584.40	588.60	182,811
27 Mar 25	588.00000 +2.20	590.00	580.40	583.80	177,206
26 Mar 25	585.79999 +0.40	590.80	584.00	587.40	200,537
25 Mar 25	585.40002 +10.80	585.40	575.20	575.40	188,830
24 Mar 25	574.59998 -5.60	585.20	572.80	579.00	170,139
21 Mar 25	580.20001 +4.60	581.00	569.60	572.20	420,054
20 Mar 25	575.59998 -4.20	583.60	568.80	582.00	283,201
19 Mar 25	579.79999 -3.40	585.80	576.00	580.00	192,876
18 Mar 25	583.20001 -0.20	588.00	582.60	586.80	345,548
17 Mar 25	583.40002 +4.40	583.60	575.60	579.00	210,878
14 Mar 25	579.00000 +7.40	584.60	567.60	571.00	303,730
13 Mar 25	571.59998 -1.60	576.80	567.00	572.80	247,601
12 Mar 25	573.20001 +12.40	575.60	565.80	568.00	266,713
11 Mar 25	560.79999 -4.20	573.20	557.00	567.00	339,180
10 Mar 25	565.00000 +3.80	567.00	557.00	564.00	270,420
07 Mar 25	561.20001 +0.20	563.80	551.20	555.40	234,980
06 Mar 25	561.00000 -1.20	564.40	552.80	563.00	400,772
05 Mar 25	562.20001 +7.60	568.20	559.20	562.00	283,236
04 Mar 25	554.59998 -7.00	560.00	549.00	556.80	305,310
03 Mar 25	561.59998 +15.00	564.60	542.80	547.20	335,078
28 Feb 25	546.59998 -1.80	546.80	536.60	541.80	467,235
27 Feb 25	548.40002 -3.60	551.20	542.40	549.80	283,645
26 Feb 25	552.00000 +25.40	557.80	536.20	540.00	474,046
25 Feb 25	526.59998 +3.80	529.20	514.00	520.00	319,315
24 Feb 25	522.79999 +7.80	523.00	514.80	521.40	190,721
21 Feb 25	515.00000 +0.00	515.40	509.60	514.40	221,980
20 Feb 25	515.00000 -2.20	524.80	513.60	520.80	220,234
19 Feb 25	517.20001 -20.40	539.20	516.80	538.00	324,907
18 Feb 25	537.59998 +4.80	538.60	530.00	533.40	278,631
17 Feb 25	532.79999 +13.20	533.60	521.00	521.00	259,798
14 Feb 25	519.59998 -11.20	528.00	515.80	524.40	288,476
13 Feb 25	530.79999 +3.00	534.20	520.20	530.40	370,361
12 Feb 25	527.79999 +1.60	531.60	525.20	527.40	204,699
11 Feb 25	526.20001 -1.80	530.40	525.20	527.80	186,130
10 Feb 25	528.00000 +2.80	529.00	524.80	525.00	167,656
07 Feb 25	525.20001 +2.40	527.40	522.80	525.80	205,637
06 Feb 25	522.79999 -1.60	531.20	519.20	525.00	278,173
05 Feb 25	524.40002 +0.60	524.40	519.40	519.60	186,235
04 Feb 25	523.79999 +4.60	523.80	515.20	518.60	197,434
03 Feb 25	519.20001 -3.20	522.20	515.60	517.20	256,502
31 Jan 25	522.40002 -4.20	528.20	520.20	528.00	240,222
30 Jan 25	526.59998 -2.00	532.40	525.40	530.60	231,999
29 Jan 25	528.59998 -1.20	532.00	527.20	530.00	217,679
28 Jan 25	529.79999 -1.20	533.60	527.40	528.00	195,529
27 Jan 25	531.00000 +8.20	533.00	524.00	526.60	249,407
24 Jan 25	522.79999 +0.80	525.40	518.00	522.40	216,227
23 Jan 25	522.00000 -0.40	524.00	518.40	522.80	266,603
22 Jan 25	522.40002 +20.80	526.80	506.40	506.40	428,083
21 Jan 25	501.60001 -1.60	506.00	500.40	502.20	178,068
20 Jan 25	503.20001 +0.00	507.40	499.60	503.80	193,929
17 Jan 25	503.20001 +5.20	506.20	497.70	498.80	357,071
16 Jan 25	498.00000 +1.70	500.40	494.80	497.90	222,302
15 Jan 25	496.29999 +9.50	497.10	489.40	490.50	283,600
14 Jan 25	486.79999 +3.20	486.80	481.80	486.50	170,270
13 Jan 25	483.60001 -0.90	484.70	475.10	481.70	242,862
10 Jan 25	484.50000 -9.70	493.90	478.00	492.90	323,515
09 Jan 25	494.20001 -9.80	501.00	487.90	500.60	255,211
08 Jan 25	504.00000 -0.80	511.60	500.80	504.00	180,472
07 Jan 25	504.79999 +8.00	505.00	489.60	493.20	227,721
06 Jan 25	496.79999 +3.10	496.80	489.70	494.20	192,715
03 Jan 25	493.70001 +2.20	496.80	491.30	491.30	162,442
02 Jan 25	491.50000 +4.40	494.50	487.70	489.50	247,993
30 Dec 24	487.10001 -5.90	491.60	486.50	491.10	126,933
27 Dec 24	493.00000 -3.90	495.30	487.20	492.80	181,988
23 Dec 24	496.89999 +2.90	499.50	493.60	496.10	212,738
20 Dec 24	494.00000 -8.00	500.00	491.40	500.00	511,041
19 Dec 24	502.00000 -5.40	504.40	499.70	502.00	291,994
18 Dec 24	507.39999 -6.80	515.60	507.20	514.40	249,855
17 Dec 24	514.20001 -6.40	524.20	514.20	521.80	257,877
16 Dec 24	520.59998 +3.20	526.00	516.00	516.60	316,260
13 Dec 24	517.40002 +27.30	519.80	499.30	500.00	475,805
12 Dec 24	490.10001 -10.10	501.00	490.10	500.60	283,582
11 Dec 24	500.20001 -0.20	505.40	499.90	501.20	192,032
10 Dec 24	500.39999 -3.20	503.20	498.20	501.60	214,177
09 Dec 24	503.60001 -6.60	511.60	503.40	511.00	191,127
06 Dec 24	510.20001 -4.80	514.40	509.00	513.00	182,084
05 Dec 24	515.00000 +3.80	516.60	509.40	511.00	235,165
04 Dec 24	511.20001 +5.20	511.80	506.60	508.00	168,816
03 Dec 24	506.00000 -2.80	511.40	505.80	507.60	272,696
02 Dec 24	508.79999 +14.50	510.80	495.50	496.60	299,725
29 Nov 24	494.29999 +3.40	494.90	489.30	490.50	187,157
28 Nov 24	490.89999 +1.10	493.90	489.00	490.60	99,035
27 Nov 24	489.79999 -2.00	495.00	485.80	492.00	206,414
26 Nov 24	491.79999 +1.80	494.90	487.00	488.00	223,463
25 Nov 24	490.00000 +4.10	491.60	485.10	488.50	865,909
22 Nov 24	485.89999 +1.80	488.10	479.80	485.80	245,223
21 Nov 24	484.10001 +9.10	485.10	474.20	475.40	268,494
20 Nov 24	475.00000 +0.90	477.80	472.90	476.20	217,733
19 Nov 24	474.10001 -0.10	476.40	468.70	472.80	265,334
18 Nov 24	474.20001 +2.10	474.60	470.40	472.90	148,850
15 Nov 24	472.10001 +0.00	475.30	469.10	471.60	243,570
14 Nov 24	472.10001 +3.70	473.70	460.80	465.40	285,256
13 Nov 24	468.39999 -0.90	470.30	464.10	467.80	275,926
12 Nov 24	469.29999 -8.90	476.20	467.80	473.40	301,254
11 Nov 24	478.20001 +8.20	482.30	474.50	474.70	218,293
08 Nov 24	470.00000 -0.40	474.90	468.50	470.70	248,651
07 Nov 24	470.39999 -0.10	480.70	463.50	477.20	395,325
06 Nov 24	470.50000 -4.80	485.40	468.50	478.80	291,164
05 Nov 24	475.29999 +6.30	475.40	468.60	469.70	175,120
04 Nov 24	469.00000 -2.20	471.70	467.90	471.00	143,535
01 Nov 24	471.20001 +1.00	474.30	469.50	469.50	149,980
31 Oct 24	470.20001 -4.60	472.60	465.90	467.50	268,118
30 Oct 24	474.79999 +0.70	476.80	471.10	473.30	186,814
29 Oct 24	474.10001 -2.40	481.50	474.10	480.50	198,972
28 Oct 24	476.50000 +7.00	477.40	470.80	471.60	192,281
25 Oct 24	469.50000 -5.00	471.30	466.60	469.00	233,759
24 Oct 24	474.50000 +1.70	477.90	472.50	474.00	141,402
23 Oct 24	472.79999 -4.00	478.20	472.30	475.30	203,125
22 Oct 24	476.79999 -13.50	489.60	471.20	487.50	446,211
21 Oct 24	490.29999 -14.90	499.00	489.50	497.80	280,084
18 Oct 24	505.20001 +0.80	505.20	501.40	502.20	171,015
17 Oct 24	504.39999 -1.60	510.80	503.40	506.00	202,487
16 Oct 24	506.00000 -4.60	512.80	501.40	512.60	202,498
15 Oct 24	510.60001 +5.60	511.60	505.40	507.40	261,720
14 Oct 24	505.00000 +5.00	505.00	499.50	500.00	189,617
11 Oct 24	500.00000 +6.00	500.00	491.70	495.40	220,583
10 Oct 24	494.00000 +14.10	501.00	483.10	484.00	354,300
09 Oct 24	479.89999 +6.80	479.90	468.30	472.20	180,935
08 Oct 24	473.10001 +6.10	474.30	457.00	463.90	349,022
07 Oct 24	467.00000 -12.90	479.00	463.70	478.80	336,002
04 Oct 24	479.89999 +3.00	480.10	474.70	476.40	230,440
03 Oct 24	476.89999 -1.40	481.90	475.30	478.10	155,648
02 Oct 24	478.29999 -8.30	489.10	476.70	486.50	251,474
01 Oct 24	486.60001 -7.70	490.80	484.80	490.60	276,372
30 Sep 24	494.29999 -0.70	498.80	493.00	494.00	240,487
27 Sep 24	495.00000 +0.70	495.50	485.70	493.80	322,423
26 Sep 24	494.29999 +1.40	495.80	489.90	495.00	228,174
25 Sep 24	492.89999 -0.60	495.50	490.30	491.00	183,520
24 Sep 24	493.50000 +4.60	493.50	484.70	489.90	202,854
23 Sep 24	488.89999 +1.40	490.80	485.70	489.10	198,928
20 Sep 24	487.50000 -0.50	493.50	485.80	490.10	546,514
19 Sep 24	488.00000 +6.80	491.90	480.80	485.70	286,564
18 Sep 24	481.20001 +3.10	485.50	480.20	481.00	170,828
17 Sep 24	478.10001 -7.80	488.20	477.10	488.00	208,975
16 Sep 24	485.89999 +0.20	486.40	481.90	483.20	185,734
13 Sep 24	485.70001 +2.20	485.70	482.00	484.20	194,613
12 Sep 24	483.50000 +4.00	485.20	479.10	482.70	194,123
11 Sep 24	479.50000 -2.50	484.10	477.60	482.80	235,929
10 Sep 24	482.00000 -0.30	485.40	479.00	481.20	169,510
09 Sep 24	482.29999 +5.00	484.20	476.20	480.60	225,223
06 Sep 24	477.29999 -16.40	492.50	475.70	491.70	393,745
05 Sep 24	493.70001 +1.00	498.00	491.70	491.80	189,775
04 Sep 24	492.70001 -2.50	496.50	491.50	491.80	214,771
03 Sep 24	495.20001 -0.30	498.70	492.20	496.40	169,322
02 Sep 24	495.50000 +6.20	496.20	488.80	490.00	155,545
30 Aug 24	489.29999 +1.20	490.80	486.80	488.00	376,473
29 Aug 24	488.10001 -2.20	491.80	486.20	490.90	168,374
28 Aug 24	490.29999 +8.80	491.60	482.80	483.50	199,431
27 Aug 24	481.50000 +6.60	482.30	475.30	475.90	205,814
26 Aug 24	474.89999 -0.10	476.00	472.90	473.40	99,680
23 Aug 24	475.00000 +5.80	476.50	469.60	471.00	238,860
22 Aug 24	469.20001 +3.70	470.90	465.50	465.50	168,202
21 Aug 24	465.50000 +1.30	466.50	463.00	463.90	129,482
20 Aug 24	464.20001 +1.30	465.20	461.90	463.00	115,198
19 Aug 24	462.89999 +1.60	462.90	457.40	462.00	128,362
16 Aug 24	461.29999 +8.50	461.70	452.50	453.50	240,709
15 Aug 24	452.79999 +7.60	454.50	445.80	447.50	173,115
14 Aug 24	445.20001 +7.80	445.20	438.80	439.10	122,161
13 Aug 24	437.39999 -1.80	443.00	435.00	440.50	128,305
12 Aug 24	439.20001 +4.40	443.10	436.70	438.80	168,866
09 Aug 24	434.79999 +0.20	437.30	432.70	435.10	206,088
08 Aug 24	434.60001 -0.80	443.60	430.80	441.60	316,434
07 Aug 24	435.39999 +8.60	436.00	427.70	429.00	294,536
06 Aug 24	426.79999 -0.10	432.30	425.10	428.50	301,589
05 Aug 24	426.89999 -9.40	431.20	421.70	425.00	411,942
02 Aug 24	436.29999 -6.40	442.90	433.80	439.40	309,489
01 Aug 24	442.70001 -12.90	452.70	440.90	451.50	232,435
31 Jul 24	455.60001 -1.60	459.50	451.90	453.00	180,999
30 Jul 24	457.20001 +5.90	459.70	453.00	453.00	141,816
29 Jul 24	451.29999 -4.00	461.10	450.90	457.70	135,375
26 Jul 24	455.29999 +5.60	456.60	448.10	448.10	132,716
25 Jul 24	449.70001 -0.80	451.30	444.30	446.30	159,054
24 Jul 24	450.50000 -1.50	451.70	446.50	448.50	154,994
23 Jul 24	452.00000 +1.00	454.80	448.40	452.80	124,081
22 Jul 24	451.00000 +6.40	452.90	442.60	446.50	173,426
19 Jul 24	444.60001 -11.90	453.80	444.00	453.60	334,113
18 Jul 24	456.50000 -1.80	461.30	455.70	461.30	140,421
17 Jul 24	458.29999 +1.90	459.10	452.30	454.50	164,712
16 Jul 24	456.39999 -8.30	462.00	453.40	461.90	253,601
15 Jul 24	464.70001 +0.30	468.50	463.50	464.50	149,293
12 Jul 24	464.39999 +2.40	467.20	461.50	462.70	248,763
11 Jul 24	462.00000 -0.60	467.80	460.80	463.00	254,444
10 Jul 24	462.60001 +3.10	462.60	459.20	459.30	207,177
09 Jul 24	459.50000 +0.40	461.60	457.20	457.90	219,734
08 Jul 24	459.10001 +13.50	459.20	446.40	446.50	263,535
05 Jul 24	445.60001 -4.60	450.90	444.30	449.40	205,057
04 Jul 24	450.20001 +4.60	450.70	444.60	445.70	211,731
03 Jul 24	445.60001 -6.10	452.30	443.70	451.80	365,947
02 Jul 24	451.70001 -15.20	466.00	440.30	465.70	629,024
01 Jul 24	466.89999 -0.10	473.60	465.30	473.00	253,288
28 Jun 24	467.00000 -1.30	472.30	465.90	470.60	226,824
27 Jun 24	468.29999 +2.60	469.80	466.10	467.10	160,668
26 Jun 24	465.70001 -0.40	471.60	463.50	468.40	216,041
25 Jun 24	466.10001 -1.00	471.20	465.30	467.90	206,835
24 Jun 24	467.10001 +4.20	469.30	462.00	465.50	213,002
21 Jun 24	462.89999 -0.90	465.30	459.90	463.10	711,484
20 Jun 24	463.79999 +2.90	464.90	459.90	462.50	199,455
19 Jun 24	460.89999 -2.00	463.70	458.60	463.70	143,380
18 Jun 24	462.89999 +4.70	463.90	458.80	460.70	169,289
17 Jun 24	458.20001 +1.40	459.10	454.20	457.60	201,501
14 Jun 24	456.79999 -4.60	463.10	452.80	462.90	303,833
13 Jun 24	461.39999 -6.40	468.30	461.30	467.80	250,187
12 Jun 24	467.79999 +8.10	469.70	462.80	462.90	244,556
11 Jun 24	459.70001 -0.80	468.10	457.70	462.90	245,301
10 Jun 24	460.50000 -1.50	461.90	457.00	461.50	180,722
07 Jun 24	462.00000 -0.70	463.10	455.70	462.10	221,684
06 Jun 24	462.70001 +6.20	462.80	456.80	456.80	197,172
05 Jun 24	456.50000 +5.70	457.70	450.10	455.00	265,238
04 Jun 24	450.79999 -7.30	458.60	450.70	456.30	231,177
03 Jun 24	458.10001 +0.20	462.90	456.60	459.20	216,460
31 May 24	457.89999 +3.30	462.20	455.90	455.90	747,138
30 May 24	454.60001 -2.60	458.70	451.80	456.80	213,339
29 May 24	457.20001 -2.00	459.90	455.40	458.70	190,694
28 May 24	459.20001 -3.30	464.40	457.90	463.10	178,993
27 May 24	462.50000 +0.40	465.80	460.20	464.30	150,669
24 May 24	462.10001 +7.00	462.70	450.10	451.40	293,595
23 May 24	455.10001 -6.40	463.40	455.10	462.70	237,976
22 May 24	461.50000 +0.60	464.60	460.60	461.90	203,446
21 May 24	460.89999 +2.70	461.10	456.40	458.20	237,625
20 May 24	458.20001 +0.40	460.80	457.20	458.60	117,899
17 May 24	457.79999 +3.40	460.40	454.20	455.10	399,213
16 May 24	454.39999 +8.40	456.20	447.30	447.60	318,079
15 May 24	446.00000 -0.70	449.50	444.00	448.80	226,566
14 May 24	446.70001 -0.80	446.90	441.10	446.70	281,699
13 May 24	447.50000 -7.90	458.00	445.70	456.10	313,705
10 May 24	455.39999 +13.80	455.40	445.40	448.00	536,296
09 May 24	441.60001 +8.20	441.60	433.70	437.20	274,924
08 May 24	433.39999 +13.40	433.40	422.90	424.20	373,050
07 May 24	420.00000 +5.70	420.30	412.40	414.90	265,881
06 May 24	414.29999 +11.70	414.30	404.00	404.00	242,606
03 May 24	402.60001 -7.30	411.70	401.70	411.50	306,188
02 May 24	409.89999 -2.30	415.30	409.30	413.50	220,409
30 Apr 24	412.20001 -2.10	416.80	411.70	415.10	268,763
29 Apr 24	414.29999 +0.80	416.50	412.50	415.40	155,795
26 Apr 24	413.50000 -9.70	418.40	408.20	413.50	353,497
25 Apr 24	423.20001 -7.40	432.00	418.80	431.50	320,002
24 Apr 24	430.60001 -4.40	434.00	428.50	433.00	351,358
23 Apr 24	435.00000 +16.50	436.40	417.60	419.00	521,614
22 Apr 24	418.50000 +3.50	419.90	415.80	418.90	192,072
19 Apr 24	415.00000 +2.00	415.00	409.40	412.40	327,548
18 Apr 24	413.00000 +3.90	414.30	409.70	412.40	223,303
17 Apr 24	409.10001 -1.90	416.30	409.10	412.00	272,721
16 Apr 24	411.00000 -8.20	415.60	410.60	413.10	221,034
15 Apr 24	419.20001 +3.60	422.30	416.80	418.60	180,082
12 Apr 24	415.60001 -0.50	420.10	413.20	418.00	214,677
11 Apr 24	416.10001 -3.10	419.40	412.80	419.20	200,995
10 Apr 24	419.20001 +5.60	419.20	411.80	414.80	250,560
09 Apr 24	413.60001 -12.90	426.00	412.40	425.20	285,556
08 Apr 24	426.50000 +2.10	428.40	424.60	425.40	169,015
05 Apr 24	424.39999 -13.00	435.30	421.00	434.00	463,828
04 Apr 24	437.39999 -7.70	447.80	437.40	444.70	221,685
03 Apr 24	445.10001 -5.90	452.60	443.80	451.80	237,685
02 Apr 24	451.00000 -1.30	453.90	447.90	452.30	244,412
28 Mar 24	452.29999 +2.00	453.20	446.20	447.80	267,041
27 Mar 24	450.29999 +6.50	451.80	444.60	444.90	279,314
26 Mar 24	443.79999 +7.20	444.70	437.20	438.00	243,942
25 Mar 24	436.60001 +0.10	437.30	433.50	436.90	238,136
22 Mar 24	436.50000 -7.30	443.90	435.20	443.90	310,765
21 Mar 24	443.79999 -4.20	449.90	438.80	449.40	362,560
20 Mar 24	448.00000 -5.60	454.10	446.00	454.10	384,759
19 Mar 24	453.60001 +7.80	453.60	445.30	445.60	278,927
18 Mar 24	445.79999 +0.00	447.10	442.10	444.00	241,062
15 Mar 24	445.79999 +3.60	450.40	441.50	443.30	851,213
14 Mar 24	442.20001 +1.70	442.20	438.50	440.50	245,443
13 Mar 24	440.50000 +0.50	442.30	437.70	440.20	252,916
12 Mar 24	440.00000 +1.50	440.00	433.80	439.00	257,593
11 Mar 24	438.50000 -0.90	438.60	432.50	436.00	236,507
08 Mar 24	439.39999 +3.20	440.30	436.80	437.00	237,976
07 Mar 24	436.20001 +5.50	436.40	429.30	430.10	330,768
06 Mar 24	430.70001 -0.10	432.50	429.10	432.50	283,584
05 Mar 24	430.79999 +1.10	431.80	427.20	430.00	152,407
04 Mar 24	429.70001 +4.90	430.00	426.30	427.00	212,680
01 Mar 24	424.79999 -5.60	433.50	424.80	432.60	284,436
29 Feb 24	430.39999 +5.60	434.40	424.60	424.80	509,479
28 Feb 24	424.79999 +3.20	427.90	421.80	424.20	265,915
27 Feb 24	421.60001 +0.10	430.30	415.70	430.00	399,098
26 Feb 24	421.50000 -1.90	426.10	421.50	423.40	229,328
23 Feb 24	423.39999 +4.10	424.90	418.50	420.00	221,107
22 Feb 24	419.29999 +6.20	420.20	414.60	414.60	258,366
21 Feb 24	413.10001 +0.30	415.50	411.00	412.50	144,452
20 Feb 24	412.79999 +5.40	412.80	407.20	407.80	132,527
19 Feb 24	407.39999 -1.30	410.90	407.40	408.80	166,487
16 Feb 24	408.70001 -4.70	416.30	406.40	413.50	284,413
15 Feb 24	413.39999 +3.50	413.40	409.70	411.00	199,399
14 Feb 24	409.89999 -0.70	414.00	409.10	410.90	207,117
13 Feb 24	410.60001 +4.30	412.90	406.40	406.40	327,385
12 Feb 24	406.29999 +5.60	406.30	399.40	401.00	191,940
09 Feb 24	400.70001 -0.10	401.60	396.90	400.90	247,729
08 Feb 24	400.79999 -0.20	402.30	397.50	401.60	202,696
07 Feb 24	401.00000 +3.50	402.00	396.10	398.10	233,508
06 Feb 24	397.50000 +2.80	399.10	394.30	395.90	221,082
05 Feb 24	394.70001 +3.80	394.80	390.30	391.10	210,199
02 Feb 24	390.89999 -0.90	393.70	389.00	393.70	210,925
01 Feb 24	391.79999 -2.40	394.90	389.90	391.20	232,736
31 Jan 24	394.20001 +0.60	398.20	392.80	396.60	336,660
30 Jan 24	393.60001 -1.90	398.00	393.60	396.00	264,354
29 Jan 24	395.50000 -0.80	398.80	394.50	396.30	187,531
26 Jan 24	396.29999 +0.30	399.00	395.20	395.60	244,355
25 Jan 24	396.00000 -0.40	400.30	395.90	398.00	273,197
24 Jan 24	396.39999 +3.40	396.60	388.90	390.60	282,559
23 Jan 24	393.00000 -5.40	399.20	392.50	399.20	275,975
22 Jan 24	398.39999 +4.90	398.70	393.50	396.20	250,230
19 Jan 24	393.50000 +0.00	396.50	393.10	394.70	332,735
18 Jan 24	393.50000 +0.70	394.50	390.00	391.90	285,117
17 Jan 24	392.79999 +10.00	393.60	384.00	385.70	414,884
16 Jan 24	382.79999 -2.20	383.00	377.10	382.40	288,501
15 Jan 24	385.00000 +3.50	385.60	381.90	383.30	225,491
12 Jan 24	381.50000 +7.20	382.70	376.10	376.10	277,345
11 Jan 24	374.29999 -5.30	383.70	374.10	380.40	249,004
10 Jan 24	379.60001 +2.80	379.60	375.30	376.60	193,185
09 Jan 24	376.79999 -6.20	383.80	374.30	383.20	263,138
08 Jan 24	383.00000 -1.60	385.40	382.70	383.60	181,073
05 Jan 24	384.60001 +0.60	385.40	381.10	382.80	213,738
04 Jan 24	384.00000 +3.00	384.00	380.90	381.30	261,766
03 Jan 24	381.00000 +3.20	383.70	379.80	380.10	266,440
02 Jan 24	377.79999 +2.70	382.20	375.60	377.60	244,017
29 Dec 23	375.10001 -1.70	378.00	375.10	376.90	164,022
28 Dec 23	376.79999 -1.70	380.10	376.80	379.10	182,689
27 Dec 23	378.50000 -3.50	382.00	378.50	381.30	169,185
22 Dec 23	382.00000 +2.80	382.60	380.20	381.00	183,454
21 Dec 23	379.20001 -1.80	383.40	378.60	382.10	196,293
20 Dec 23	381.00000 +1.20	382.10	378.40	380.00	231,945
19 Dec 23	379.79999 +2.00	380.60	373.70	377.90	295,789
18 Dec 23	377.79999 +1.70	379.30	376.50	378.40	270,190
15 Dec 23	376.10001 -0.50	383.00	374.40	383.00	934,300
14 Dec 23	376.60001 -22.80	395.30	376.10	393.90	797,576
13 Dec 23	399.39999 +2.70	400.40	394.80	397.10	233,998
12 Dec 23	396.70001 +3.70	396.70	391.00	391.10	266,423
11 Dec 23	393.00000 +1.70	393.10	390.40	392.00	239,799
08 Dec 23	391.29999 +0.00	392.60	387.60	392.20	297,600
07 Dec 23	391.29999 -0.70	395.20	391.30	393.50	218,766
06 Dec 23	392.00000 -1.50	395.20	391.70	394.70	303,446
05 Dec 23	393.50000 +1.50	393.80	389.20	393.00	258,604
04 Dec 23	392.00000 +0.00	392.00	387.60	390.10	210,929
01 Dec 23	392.00000 +1.20	393.80	390.90	393.20	225,002
30 Nov 23	390.79999 +3.30	392.00	387.50	389.20	529,393
29 Nov 23	387.50000 -2.60	389.60	384.00	388.60	247,526
28 Nov 23	390.10001 +0.00	392.30	388.60	388.60	155,309
27 Nov 23	390.10001 +0.40	391.20	386.90	390.90	158,840
24 Nov 23	389.70001 +1.40	391.20	388.50	389.30	175,626
23 Nov 23	388.29999 +1.70	389.10	385.60	386.60	146,048
22 Nov 23	386.60001 -0.60	390.20	386.10	388.80	207,908
21 Nov 23	387.20001 +6.10	387.20	379.70	380.60	218,952
20 Nov 23	381.10001 +3.20	381.60	378.00	378.50	208,046
17 Nov 23	377.89999 +5.10	378.50	374.00	375.40	317,327
16 Nov 23	372.79999 +1.90	373.60	369.00	371.10	217,548
15 Nov 23	370.89999 -2.30	373.50	366.00	371.00	296,275
14 Nov 23	373.20001 -0.80	377.50	367.30	373.90	345,927
13 Nov 23	374.00000 +2.60	374.00	371.20	372.40	190,968
10 Nov 23	371.39999 +0.90	374.90	369.70	371.40	233,688
09 Nov 23	370.50000 -3.50	373.70	368.40	373.20	288,060
08 Nov 23	374.00000 +3.00	378.10	364.60	370.00	342,291
07 Nov 23	371.00000 -2.40	374.80	370.70	373.60	265,356
06 Nov 23	373.39999 -1.60	374.70	368.80	374.00	262,130
03 Nov 23	375.00000 -7.90	382.20	368.80	381.00	513,107
02 Nov 23	382.89999 -3.00	388.50	380.60	387.40	337,063
01 Nov 23	385.89999 +7.40	386.40	380.90	381.50	273,849
31 Oct 23	378.50000 -1.10	380.60	376.80	379.70	225,025
30 Oct 23	379.60001 +4.10	381.80	376.70	376.80	264,236
27 Oct 23	375.50000 -2.60	381.30	374.10	379.30	256,368
26 Oct 23	378.10001 -4.40	381.20	376.00	380.00	268,898
25 Oct 23	382.50000 +7.90	382.50	373.70	373.90	238,542
24 Oct 23	374.60001 +2.50	376.00	370.30	373.40	210,284
23 Oct 23	372.10001 +2.70	372.40	366.70	370.30	331,309
20 Oct 23	369.39999 -8.30	376.20	369.40	375.90	455,651
19 Oct 23	377.70001 -0.40	377.90	372.00	375.30	240,429
18 Oct 23	378.10001 +0.80	381.60	376.60	378.80	203,088
17 Oct 23	377.29999 +0.30	378.00	374.90	376.90	186,664
16 Oct 23	377.00000 -0.90	380.50	375.70	380.10	197,702
13 Oct 23	377.89999 -3.40	383.50	377.50	382.50	281,884
12 Oct 23	381.29999 +2.50	384.00	379.20	380.00	202,768
11 Oct 23	378.79999 +1.90	380.00	375.90	376.70	288,396
10 Oct 23	376.89999 +3.60	377.60	374.50	376.20	256,462
09 Oct 23	373.29999 -2.20	376.20	370.00	370.80	218,369
06 Oct 23	375.50000 +6.00	376.50	369.90	370.50	284,819
05 Oct 23	369.50000 +0.90	371.20	366.10	368.80	207,728
04 Oct 23	368.60001 +1.00	371.90	367.00	367.90	254,608
03 Oct 23	367.60001 -0.80	371.20	366.70	367.20	177,178
02 Oct 23	368.39999 -0.70	369.80	365.50	369.40	299,244
29 Sep 23	369.10001 -5.20	373.90	361.80	373.90	511,354
28 Sep 23	374.29999 +2.70	375.40	371.20	371.80	227,404
27 Sep 23	371.60001 -4.90	376.50	370.70	376.30	296,985
26 Sep 23	376.50000 +2.70	377.40	374.40	374.40	303,041
25 Sep 23	373.79999 -2.10	377.30	372.50	374.60	284,337
22 Sep 23	375.89999 -2.60	378.20	374.50	376.10	289,252
21 Sep 23	378.50000 +1.20	380.30	374.50	375.80	333,896
20 Sep 23	377.29999 -0.30	378.60	373.60	378.40	274,779
19 Sep 23	377.60001 +1.70	379.30	376.00	376.80	275,054
18 Sep 23	375.89999 +1.10	378.90	374.80	374.90	258,873
15 Sep 23	374.79999 -2.00	381.20	374.80	378.50	1,152,414
14 Sep 23	376.79999 +5.00	377.60	371.60	372.30	275,571
13 Sep 23	371.79999 -1.40	374.00	370.10	374.00	203,496
12 Sep 23	373.20001 +3.90	373.40	369.90	370.60	207,182
11 Sep 23	369.29999 +6.30	371.10	364.90	364.90	290,407
08 Sep 23	363.00000 +2.20	363.60	359.30	362.00	214,495
07 Sep 23	360.79999 +2.70	362.80	356.70	357.70	227,970
06 Sep 23	358.10001 +1.00	358.30	352.20	355.40	198,188
05 Sep 23	357.10001 +1.90	360.20	351.80	353.00	222,510
04 Sep 23	355.20001 -1.90	358.90	353.70	358.90	138,084
01 Sep 23	357.10001 -1.10	360.90	356.60	358.50	204,218
31 Aug 23	358.20001 +0.40	361.10	358.10	358.80	514,934
30 Aug 23	357.79999 -0.90	362.20	356.90	359.70	202,177
29 Aug 23	358.70001 +2.70	359.90	356.40	357.20	217,985
28 Aug 23	356.00000 +0.50	357.90	355.60	357.40	175,069
25 Aug 23	355.50000 -0.70	358.20	354.00	356.20	199,795
24 Aug 23	356.20001 +2.90	358.00	354.40	356.30	249,200
23 Aug 23	353.29999 +0.10	357.50	352.90	355.10	278,415
22 Aug 23	353.20001 -2.60	359.50	352.70	356.60	209,621
21 Aug 23	355.79999 +0.50	358.90	354.20	354.80	181,859
18 Aug 23	355.29999 -2.60	357.70	352.10	357.00	248,519
17 Aug 23	357.89999 +4.50	359.70	353.00	353.30	315,166
16 Aug 23	353.39999 +4.30	353.50	348.00	349.00	214,678
15 Aug 23	349.10001 -1.10	350.20	346.30	350.20	156,570
14 Aug 23	350.20001 +3.00	350.80	346.30	347.00	141,339
11 Aug 23	347.20001 -5.70	354.00	346.30	352.20	252,672
10 Aug 23	352.89999 +7.80	356.10	345.90	347.90	468,276
09 Aug 23	345.10001 +2.20	346.70	340.60	344.70	208,220
08 Aug 23	342.89999 -0.10	344.80	339.40	341.80	216,887
07 Aug 23	343.00000 +1.00	343.20	339.20	341.30	151,284
04 Aug 23	342.00000 +3.90	342.00	337.30	339.10	188,929
03 Aug 23	338.10001 -0.60	339.90	336.00	337.90	204,228
02 Aug 23	338.70001 -4.20	341.80	335.30	340.00	264,565
01 Aug 23	342.89999 +0.30	345.00	341.40	342.60	243,010
31 Jul 23	342.60001 -6.70	348.40	342.60	348.00	324,194
28 Jul 23	349.29999 +0.60	350.40	347.30	348.00	239,765
27 Jul 23	348.70001 +5.20	348.70	343.70	345.00	368,122
26 Jul 23	343.50000 +1.50	343.50	337.50	341.90	297,531
25 Jul 23	342.00000 +1.40	342.20	339.00	341.50	158,276
24 Jul 23	340.60001 -0.90	341.10	337.80	340.40	146,197
21 Jul 23	341.50000 +3.40	342.40	339.20	340.20	235,900
20 Jul 23	338.10001 +5.60	340.30	332.10	332.10	243,338
19 Jul 23	332.50000 -4.30	338.90	328.40	338.50	265,564
18 Jul 23	336.79999 +1.40	336.90	334.00	335.90	124,466
17 Jul 23	335.39999 +3.80	336.70	331.20	331.30	169,494
14 Jul 23	331.60001 -3.10	335.70	331.60	334.90	177,573
13 Jul 23	334.70001 +3.00	335.70	331.30	331.30	151,617
12 Jul 23	331.70001 +2.90	333.10	329.20	329.70	205,732
11 Jul 23	328.79999 +1.90	330.10	325.80	327.90	144,243
10 Jul 23	326.89999 -1.00	329.90	325.50	328.00	194,829
07 Jul 23	327.89999 +1.10	329.40	324.70	326.50	263,219
06 Jul 23	326.79999 -8.50	334.20	326.00	333.60	308,879
05 Jul 23	335.29999 -3.60	339.20	334.00	338.10	238,844
04 Jul 23	338.89999 -3.20	343.00	337.60	342.40	181,811
03 Jul 23	342.10001 -1.50	346.10	341.80	343.60	187,302
30 Jun 23	343.60001 +4.90	346.00	340.40	340.50	514,413
29 Jun 23	338.70001 +0.60	339.30	336.60	338.00	188,875
28 Jun 23	338.10001 +1.40	339.60	336.30	338.00	258,245
27 Jun 23	336.70001 +5.60	337.10	331.30	332.10	247,674
26 Jun 23	331.10001 +0.50	332.10	327.90	331.80	202,281
23 Jun 23	330.60001 +0.30	331.80	326.40	330.00	239,872
22 Jun 23	330.29999 +1.40	332.50	326.40	327.00	249,053
21 Jun 23	328.89999 -1.60	332.60	328.50	329.70	202,986
20 Jun 23	330.50000 +2.00	331.80	327.50	328.00	215,874
19 Jun 23	328.50000 -1.40	332.20	327.70	329.10	171,243
16 Jun 23	329.89999 +2.00	329.90	327.40	328.50	923,378
15 Jun 23	327.89999 +0.50	328.50	323.00	326.10	204,482
14 Jun 23	327.39999 +2.20	328.40	325.50	326.20	317,217
13 Jun 23	325.20001 +0.10	326.70	321.60	326.50	230,495
12 Jun 23	325.10001 +1.70	327.90	323.60	325.20	218,734
09 Jun 23	323.39999 -6.00	329.90	321.20	328.60	327,886
08 Jun 23	329.39999 +0.10	332.20	327.50	330.50	178,558
07 Jun 23	329.29999 -6.70	338.40	327.80	336.80	274,142
06 Jun 23	336.00000 -2.60	338.90	335.60	338.30	216,614
05 Jun 23	338.60001 -4.00	346.90	337.30	343.80	281,422
02 Jun 23	342.60001 +2.90	342.60	337.20	340.70	322,465
01 Jun 23	339.70001 +5.70	339.70	332.60	334.20	277,558
31 May 23	334.00000 +0.20	341.20	332.20	333.00	2,101,104
30 May 23	333.79999 -0.50	337.90	333.60	334.60	282,392
29 May 23	334.29999 +0.30	336.40	332.70	335.40	101,485
26 May 23	334.00000 +1.70	335.00	328.20	334.00	235,945
25 May 23	332.29999 +2.20	333.00	329.00	329.30	204,337
24 May 23	330.10001 -6.70	336.00	328.90	334.70	306,120
23 May 23	336.79999 +3.10	339.80	334.00	334.00	291,103
22 May 23	333.70001 -5.80	340.00	332.20	338.20	328,534
19 May 23	339.50000 +9.00	341.00	332.60	332.90	537,990
18 May 23	330.50000 +2.90	334.60	328.50	328.80	204,992
17 May 23	327.60001 +5.00	329.50	318.80	321.60	273,065
16 May 23	322.60001 -2.70	325.60	321.30	323.70	289,387
15 May 23	325.29999 -1.70	329.40	325.10	328.00	201,497
12 May 23	327.00000 +2.10	328.80	326.00	326.40	301,071
11 May 23	324.89999 -2.40	329.20	320.30	328.30	270,819
10 May 23	327.29999 -8.50	336.70	325.20	335.50	335,161
09 May 23	335.79999 +5.50	335.80	329.30	330.20	289,439
08 May 23	330.29999 -7.80	330.90	326.80	328.70	255,580
05 May 23	338.10001 +2.30	338.70	333.30	337.80	430,437
04 May 23	335.79999 -3.80	341.00	333.80	340.70	306,187
03 May 23	339.60001 +4.40	341.50	335.70	335.70	219,860
02 May 23	335.20001 -5.30	342.90	334.40	342.70	278,558
28 Apr 23	340.50000 +3.60	340.50	335.50	337.60	356,445
27 Apr 23	336.89999 +1.70	337.90	333.80	336.00	195,569
26 Apr 23	335.20001 -2.40	337.50	332.50	335.70	246,525
25 Apr 23	337.60001 -0.50	338.20	332.00	336.70	263,654
24 Apr 23	338.10001 +2.90	339.50	332.80	334.30	235,632
21 Apr 23	335.20001 -0.90	338.50	332.80	335.50	299,740
20 Apr 23	336.10001 +3.90	336.20	331.50	332.90	222,013
19 Apr 23	332.20001 +3.00	334.20	329.50	330.00	333,852
18 Apr 23	329.20001 +4.50	329.20	325.10	326.00	275,510
17 Apr 23	324.70001 -8.80	334.30	324.00	334.10	328,739
14 Apr 23	333.50000 -0.10	335.00	329.30	334.00	298,725
13 Apr 23	333.60001 +1.90	335.50	331.30	332.40	261,163
12 Apr 23	331.70001 +4.30	332.30	327.90	328.40	197,645
11 Apr 23	327.39999 -2.40	330.20	327.20	330.00	262,537
06 Apr 23	329.79999 +5.00	330.10	322.80	324.10	233,919
05 Apr 23	324.79999 +2.90	325.10	321.70	322.40	169,522
04 Apr 23	321.89999 +2.70	325.20	320.70	321.20	211,943
03 Apr 23	319.20001 -3.30	323.40	317.70	322.40	225,406
31 Mar 23	322.50000 +0.10	324.10	320.60	323.30	366,534
30 Mar 23	322.39999 +0.00	325.70	321.50	323.40	206,154
29 Mar 23	322.39999 +3.60	322.60	318.40	320.00	195,809
28 Mar 23	318.79999 +1.80	320.50	315.50	319.90	186,379
27 Mar 23	317.00000 +2.40	319.00	314.10	318.10	207,977
24 Mar 23	314.60001 -1.10	315.70	307.40	315.70	316,584
23 Mar 23	315.70001 -2.40	318.20	314.00	317.00	229,377
22 Mar 23	318.10001 +0.00	320.80	315.40	316.80	224,065
21 Mar 23	318.10001 +6.60	320.20	313.70	314.40	375,820
20 Mar 23	311.50000 +11.70	312.10	292.40	298.00	520,484
17 Mar 23	299.79999 -9.40	313.00	299.80	309.20	1,268,093
16 Mar 23	309.20001 +6.00	311.00	302.50	310.00	455,374
15 Mar 23	303.20001 -12.20	316.60	302.30	315.20	731,217
14 Mar 23	315.39999 +2.00	317.30	308.60	313.50	513,846
13 Mar 23	313.39999 -13.70	326.70	313.40	326.70	583,036
10 Mar 23	327.10001 -2.40	328.80	324.00	326.70	330,562
09 Mar 23	329.50000 +0.30	331.60	327.90	328.00	302,948
08 Mar 23	329.20001 -1.80	330.60	328.00	329.80	298,031
07 Mar 23	331.00000 -0.20	332.20	327.60	331.90	279,290
06 Mar 23	331.20001 +3.50	331.70	327.30	328.00	353,723
03 Mar 23	327.70001 -0.70	329.10	326.40	327.70	272,807
02 Mar 23	328.39999 +0.70	328.80	324.50	328.00	391,949
01 Mar 23	327.70001 +1.60	330.10	324.00	326.80	439,617
28 Feb 23	326.10001 +5.10	327.70	320.30	321.20	634,501
27 Feb 23	321.00000 +1.50	325.30	320.90	321.70	438,382
24 Feb 23	319.50000 +0.90	323.10	319.50	320.00	980,353
23 Feb 23	318.60001 -5.70	320.10	304.20	316.00	1,160,246
22 Feb 23	324.29999 -1.90	326.60	321.40	326.10	365,320
21 Feb 23	326.20001 -4.30	331.70	325.70	329.90	328,654
20 Feb 23	330.50000 +0.60	332.80	329.60	330.80	146,834
17 Feb 23	329.89999 +0.80	329.90	325.60	327.50	299,543
16 Feb 23	329.10001 +2.30	329.70	325.20	328.00	225,800
15 Feb 23	326.79999 +1.90	327.40	323.50	324.00	216,477
14 Feb 23	324.89999 -2.40	328.30	324.90	327.90	210,388
13 Feb 23	327.29999 +3.90	328.10	323.60	323.60	188,181
10 Feb 23	323.39999 -4.30	327.10	322.70	327.10	260,933
09 Feb 23	327.70001 -0.30	331.60	326.50	328.70	248,895
08 Feb 23	328.00000 +1.00	330.40	327.20	329.00	267,964
07 Feb 23	327.00000 +2.80	327.10	323.60	324.90	274,382
06 Feb 23	324.20001 +1.10	325.00	320.50	322.80	293,491
03 Feb 23	323.10001 -1.80	325.20	319.30	324.80	387,743
02 Feb 23	324.89999 -1.80	328.40	324.60	326.60	296,063
01 Feb 23	326.70001 -4.30	328.00	321.20	324.50	604,286
31 Jan 23	331.00000 -0.40	332.60	329.00	331.90	265,721
30 Jan 23	331.39999 -0.60	332.70	329.20	331.30	198,673
27 Jan 23	332.00000 -0.10	336.00	330.90	332.80	248,980
26 Jan 23	332.10001 -2.00	335.00	331.10	335.00	231,199
25 Jan 23	334.10001 +2.40	334.10	330.10	333.00	179,992
24 Jan 23	331.70001 +6.00	331.70	326.90	327.30	235,297
23 Jan 23	325.70001 -6.00	332.60	325.70	332.20	259,032
20 Jan 23	331.70001 +5.10	331.70	327.10	329.20	329,384
19 Jan 23	326.60001 -2.00	328.80	324.20	328.00	290,773
18 Jan 23	328.60001 +4.20	329.50	324.70	325.40	265,206
17 Jan 23	324.39999 +1.20	326.20	322.60	323.40	259,288
16 Jan 23	323.20001 -0.50	324.70	320.70	324.30	199,322
13 Jan 23	323.70001 +0.20	325.70	321.20	323.70	277,169
12 Jan 23	323.50000 +3.10	324.40	320.10	323.00	280,449
11 Jan 23	320.39999 -1.40	322.40	316.80	321.60	361,533
10 Jan 23	321.79999 -2.50	324.10	320.70	322.90	285,073
09 Jan 23	324.29999 -0.20	327.40	323.10	324.20	376,522
06 Jan 23	324.50000 +5.20	324.50	320.50	320.80	305,895
05 Jan 23	319.29999 -2.60	321.50	317.30	320.30	302,098
04 Jan 23	321.89999 +14.20	322.20	308.80	308.90	601,906
03 Jan 23	307.70001 +3.90	309.00	303.30	303.70	230,117
02 Jan 23	303.79999 -0.20	304.00	301.00	304.00	188,048
30 Dec 22	304.00000 -1.90	305.60	303.20	305.60	129,361
29 Dec 22	305.89999 +2.10	305.90	302.50	303.00	133,667
28 Dec 22	303.79999 -1.50	306.30	303.70	305.80	152,004
27 Dec 22	305.29999 +1.80	306.20	304.00	305.20	113,755
23 Dec 22	303.50000 +0.80	304.20	300.80	303.50	182,908
22 Dec 22	302.70001 -3.10	307.50	302.20	306.30	227,551
21 Dec 22	305.79999 +4.00	305.80	300.40	301.90	300,990
20 Dec 22	301.79999 +2.40	302.10	297.70	299.60	230,428
19 Dec 22	299.39999 +2.80	300.90	297.50	298.00	237,737
16 Dec 22	296.60001 -2.70	301.20	296.30	299.40	886,475
15 Dec 22	299.29999 -8.00	307.50	297.60	307.00	669,296
14 Dec 22	307.29999 -0.60	307.70	304.40	307.20	405,173
13 Dec 22	307.89999 +0.70	310.20	306.20	308.00	476,771
12 Dec 22	307.20001 -1.20	308.70	306.10	307.10	315,907
09 Dec 22	308.39999 +1.80	308.80	304.10	307.60	411,274
08 Dec 22	306.60001 +1.80	308.70	304.80	305.20	327,626
07 Dec 22	304.79999 -1.70	308.70	304.50	305.40	494,934
06 Dec 22	306.50000 +3.00	307.10	301.00	301.20	565,178
05 Dec 22	303.50000 +1.80	305.10	300.00	300.30	219,246
02 Dec 22	301.70001 -2.70	304.80	299.10	304.40	407,585
01 Dec 22	304.39999 +3.20	304.40	298.10	301.40	366,022
30 Nov 22	301.20001 -0.30	304.40	297.70	302.50	712,894
29 Nov 22	301.50000 +6.20	302.50	295.50	296.60	366,599
28 Nov 22	295.29999 -3.20	298.30	293.50	296.90	375,525
25 Nov 22	298.50000 +2.70	298.50	296.00	297.20	253,568
24 Nov 22	295.79999 -2.00	299.20	295.70	297.90	242,174
23 Nov 22	297.79999 +2.50	298.00	295.40	296.00	241,156
22 Nov 22	295.29999 +1.30	296.60	293.80	294.40	205,878
21 Nov 22	294.00000 +0.70	294.50	291.60	292.00	193,674
18 Nov 22	293.29999 +3.20	294.80	291.20	291.90	523,722
17 Nov 22	290.10001 +0.30	292.50	286.50	291.10	283,570
16 Nov 22	289.79999 +0.40	293.20	288.70	289.60	390,378
15 Nov 22	289.39999 +0.40	291.10	285.90	289.30	310,679
14 Nov 22	289.00000 +3.40	291.40	279.30	288.50	367,194
11 Nov 22	285.60001 -2.90	290.40	285.10	288.70	469,341
10 Nov 22	288.50000 +6.20	289.90	281.40	281.40	520,850
09 Nov 22	282.29999 +3.20	282.50	277.80	279.00	321,829
08 Nov 22	279.10001 +7.40	279.50	268.80	269.70	399,397
07 Nov 22	271.70001 -0.50	275.90	269.80	270.10	319,445
04 Nov 22	272.20001 +0.30	274.50	268.20	271.50	330,007
03 Nov 22	271.89999 +1.20	273.00	268.60	269.90	247,709
02 Nov 22	270.70001 +0.20	272.00	268.80	271.10	270,983
01 Nov 22	270.50000 +3.10	271.20	267.60	269.80	253,299
31 Oct 22	267.39999 -2.60	270.10	267.20	269.40	260,391
28 Oct 22	270.00000 +0.70	270.00	264.30	265.00	314,540
27 Oct 22	269.29999 +2.80	269.80	264.70	265.50	368,066
26 Oct 22	266.50000 +4.70	266.90	261.10	261.50	284,270
25 Oct 22	261.79999 -1.10	265.80	256.70	264.00	394,588
24 Oct 22	262.89999 +4.10	263.90	256.10	259.20	420,960
21 Oct 22	258.79999 +9.20	262.30	243.10	247.40	1,084,976
20 Oct 22	249.60001 -2.00	251.60	247.80	250.90	328,640
19 Oct 22	251.60001 +4.10	252.50	248.30	248.30	269,126
18 Oct 22	247.50000 +0.90	250.20	246.20	246.80	327,781
17 Oct 22	246.60001 +0.70	251.30	245.40	246.40	273,647
14 Oct 22	245.89999 +3.40	248.80	243.10	247.30	364,458
13 Oct 22	242.50000 +2.50	242.50	236.10	237.60	386,015
12 Oct 22	240.00000 -0.70	241.50	237.10	241.50	434,535
11 Oct 22	240.70000 -5.10	243.80	237.10	243.80	516,891
10 Oct 22	245.80000 -5.20	250.50	245.50	249.10	368,959
07 Oct 22	251.00000 -0.30	253.50	249.20	250.10	305,436
06 Oct 22	251.30000 -6.70	258.80	249.60	257.90	405,177
05 Oct 22	258.00000 +1.50	258.40	255.50	256.10	353,092
04 Oct 22	256.50000 +9.90	257.10	247.60	247.90	541,435
03 Oct 22	246.60001 -0.90	248.70	240.90	243.50	351,114
30 Sep 22	247.50000 +2.00	252.40	245.10	249.20	471,790
29 Sep 22	245.50000 +5.80	246.50	238.10	240.00	626,244
28 Sep 22	239.70000 -1.30	240.20	231.10	238.70	577,029
27 Sep 22	241.00000 -4.30	247.60	241.00	246.90	382,007
26 Sep 22	245.30000 -4.90	249.10	244.50	246.20	395,987
23 Sep 22	250.20000 -3.40	253.70	248.30	253.50	456,802
22 Sep 22	253.60001 -2.10	257.10	250.70	251.40	354,432
21 Sep 22	255.70000 +3.00	255.70	250.10	251.90	286,603
20 Sep 22	252.70000 -4.30	260.30	251.20	258.80	472,783
19 Sep 22	257.00000 -2.60	258.90	252.60	258.60	384,136
16 Sep 22	259.60001 -2.30	261.80	258.80	261.20	772,903
15 Sep 22	261.89999 +1.10	263.20	257.80	258.20	433,049
14 Sep 22	260.79999 -6.20	265.60	259.80	265.00	605,074
13 Sep 22	267.00000 +1.70	268.70	263.40	264.60	697,807
12 Sep 22	265.29999 +9.50	265.30	257.10	257.70	433,280
09 Sep 22	255.80000 -0.70	257.90	255.40	257.60	459,148
08 Sep 22	256.50000 +5.00	258.10	252.40	252.40	499,822
07 Sep 22	251.50000 +3.80	251.50	245.60	249.30	456,623
06 Sep 22	247.70000 +2.80	248.90	243.80	244.90	266,126
05 Sep 22	244.89999 -3.00	246.10	239.70	241.30	329,464
02 Sep 22	247.89999 +7.70	248.60	240.60	240.90	504,769
01 Sep 22	240.20000 +2.00	240.80	236.20	236.50	495,559
31 Aug 22	238.20000 +2.90	239.40	234.10	235.50	610,343
30 Aug 22	235.30000 +0.90	238.30	234.50	235.20	255,933
29 Aug 22	234.39999 -0.90	235.30	232.20	233.80	203,684
26 Aug 22	235.30000 -1.80	239.80	234.70	238.90	492,665
25 Aug 22	237.10001 +3.50	240.10	235.80	238.00	255,737
24 Aug 22	233.60001 +1.40	235.00	231.60	231.80	199,101
23 Aug 22	232.20000 +0.20	233.30	230.60	230.80	270,812
22 Aug 22	232.00000 -1.80	233.40	230.10	232.70	241,135
19 Aug 22	233.80000 -2.00	234.90	230.70	234.90	356,048
18 Aug 22	235.80000 +0.30	237.70	235.10	235.60	246,391
17 Aug 22	235.50000 -4.20	242.10	234.90	241.20	263,853
16 Aug 22	239.70000 +1.00	241.40	238.80	239.40	256,242
15 Aug 22	238.70000 +0.00	239.40	236.80	238.70	188,127
12 Aug 22	238.70000 +3.60	239.10	235.80	236.60	289,411
11 Aug 22	235.10001 +0.10	237.20	234.20	236.10	214,731
10 Aug 22	235.00000 +2.60	238.80	231.60	231.60	387,666
09 Aug 22	232.39999 +4.00	233.10	226.30	229.30	403,446
08 Aug 22	228.39999 +3.30	228.50	224.90	225.90	288,909
05 Aug 22	225.10001 +1.20	226.30	221.90	222.60	252,778
04 Aug 22	223.89999 -0.40	225.50	223.10	223.80	225,826
03 Aug 22	224.30000 +3.50	224.50	220.70	221.10	278,756
02 Aug 22	220.80000 +0.20	221.30	218.10	220.00	277,327
01 Aug 22	220.60001 -0.50	223.70	220.40	221.30	277,948
29 Jul 22	221.10001 +3.10	221.70	218.00	220.10	470,443
28 Jul 22	218.00000 -2.20	221.40	216.60	221.30	371,470
27 Jul 22	220.20000 +0.10	221.90	219.30	221.00	190,387
26 Jul 22	220.10001 +0.00	221.10	218.60	219.70	248,604
25 Jul 22	220.10001 +0.90	222.00	218.00	218.50	232,972
22 Jul 22	219.20000 +0.20	220.30	217.60	218.60	263,423
21 Jul 22	219.00000 -2.10	221.10	215.70	221.00	376,845
20 Jul 22	221.10001 -2.80	225.40	219.60	224.90	289,573
19 Jul 22	223.89999 +3.20	225.00	218.90	219.80	295,384
18 Jul 22	220.70000 +1.10	222.90	219.70	220.30	193,728
15 Jul 22	219.60001 +4.80	220.60	214.30	214.90	360,121
14 Jul 22	214.80000 -6.70	221.70	212.70	220.80	444,829
13 Jul 22	221.50000 -1.60	222.70	218.80	221.40	319,716
12 Jul 22	223.10001 +2.20	223.10	218.30	219.90	294,923
11 Jul 22	220.89999 -3.30	224.50	220.90	221.60	221,485
08 Jul 22	224.20000 -0.10	225.80	222.40	223.90	250,995
07 Jul 22	224.30000 +4.70	225.70	222.00	222.90	334,638
06 Jul 22	219.60001 +3.50	222.80	218.30	218.30	400,283
05 Jul 22	216.10001 -14.80	232.50	215.70	231.90	587,536
04 Jul 22	230.89999 +2.80	232.10	227.90	229.20	257,065
01 Jul 22	228.10001 +3.90	229.40	222.80	222.80	393,271
30 Jun 22	224.20000 +0.90	224.20	218.30	220.30	401,050
29 Jun 22	223.30000 -3.00	227.10	222.10	224.00	296,200
28 Jun 22	226.30000 +5.50	227.60	221.70	221.70	323,322
27 Jun 22	220.80000 -1.80	224.90	220.00	223.20	382,401
24 Jun 22	222.60001 +5.60	223.00	216.30	217.00	430,083
23 Jun 22	217.00000 -2.10	219.30	215.60	219.00	370,355
22 Jun 22	219.10001 -1.10	220.10	217.10	218.60	332,689
21 Jun 22	220.20000 -2.40	224.90	220.20	223.50	312,424
20 Jun 22	222.60001 +3.70	223.10	217.70	220.00	275,360
17 Jun 22	218.89999 -2.00	222.20	217.50	221.80	916,347
16 Jun 22	220.89999 -5.30	224.60	218.90	224.10	420,223
15 Jun 22	226.20000 +6.80	228.10	222.00	222.00	522,346
14 Jun 22	219.39999 +0.60	221.50	218.20	220.10	337,006
13 Jun 22	218.80000 -0.20	219.00	214.00	216.90	408,072
10 Jun 22	219.00000 -6.20	224.40	218.80	223.70	389,324
09 Jun 22	225.20000 +1.30	226.10	222.60	223.40	360,869
08 Jun 22	223.89999 -4.80	229.50	222.10	228.40	320,191
07 Jun 22	228.70000 -0.60	230.80	227.70	228.10	256,740
06 Jun 22	229.30000 +3.50	229.60	226.30	227.30	196,867
03 Jun 22	225.80000 +2.40	226.10	223.30	224.90	234,653
02 Jun 22	223.39999 +1.40	224.10	221.40	223.00	225,737
01 Jun 22	222.00000 -5.70	230.60	221.80	229.70	484,075
31 May 22	227.70000 -2.90	229.70	226.70	229.00	1,620,223
30 May 22	230.60001 +2.30	230.60	225.80	229.50	315,658
27 May 22	228.30000 +3.20	229.00	223.00	226.10	451,750
26 May 22	225.10001 +2.40	225.70	222.20	222.80	229,685
25 May 22	222.70000 +0.80	224.80	220.70	224.10	324,561
24 May 22	221.89999 -1.10	222.90	219.30	220.50	328,813
23 May 22	223.00000 +1.60	226.30	220.50	225.00	303,433
20 May 22	221.39999 -1.40	225.30	220.30	225.00	516,850
19 May 22	222.80000 -2.70	224.70	220.60	223.80	401,475
18 May 22	225.50000 -3.50	229.90	225.50	229.20	363,216
17 May 22	229.00000 +2.60	229.70	227.00	228.10	313,011
16 May 22	226.39999 -1.70	228.40	225.00	228.30	349,272
13 May 22	228.10001 +1.00	229.50	226.40	228.40	368,467
12 May 22	227.10001 -0.40	228.00	222.80	224.10	475,405
11 May 22	227.50000 +10.50	227.50	220.50	220.80	659,661
10 May 22	217.00000 +3.30	219.10	213.10	217.40	502,871
09 May 22	213.70000 -3.00	219.70	213.70	216.90	434,109
06 May 22	216.70000 -2.30	221.20	216.10	219.50	559,160
05 May 22	219.00000 -5.10	228.90	217.90	228.10	488,184
04 May 22	224.10001 -1.20	227.00	223.40	225.20	298,060
03 May 22	225.30000 +1.50	225.70	223.60	224.90	478,063
02 May 22	223.80000 -3.50	227.30	222.90	226.00	364,874
29 Apr 22	227.30000 -13.90	234.10	226.40	232.10	626,396
28 Apr 22	241.20000 +5.80	244.80	237.30	239.40	857,902
27 Apr 22	235.39999 +1.30	237.10	231.10	233.40	530,705
26 Apr 22	234.10001 +6.10	237.60	230.60	231.00	710,056
25 Apr 22	228.00000 -7.00	233.70	227.90	230.70	656,869
22 Apr 22	235.00000 -8.50	240.40	235.00	240.10	494,763
21 Apr 22	243.50000 +0.70	245.20	242.20	243.40	334,292
20 Apr 22	242.80000 +4.30	243.30	238.60	239.10	309,659
19 Apr 22	238.50000 -3.00	241.80	236.90	241.50	414,469
14 Apr 22	241.50000 +1.90	242.50	237.00	240.30	385,994
13 Apr 22	239.60001 -3.20	242.10	237.70	241.00	278,514
12 Apr 22	242.80000 -0.60	243.30	237.30	240.10	315,357
11 Apr 22	243.39999 +2.70	244.70	240.10	240.10	270,764
08 Apr 22	240.70000 +6.00	240.90	238.00	238.60	268,071
07 Apr 22	234.70000 -2.50	239.10	234.70	238.10	339,933
06 Apr 22	237.20000 -2.60	241.10	234.70	239.50	358,231
05 Apr 22	239.80000 -0.60	242.60	237.10	237.10	353,656
04 Apr 22	240.39999 -2.30	243.80	238.40	243.00	316,344
01 Apr 22	242.70000 -0.30	244.20	240.80	243.20	235,671
31 Mar 22	243.00000 -1.20	246.30	242.10	244.70	297,897
30 Mar 22	244.20000 -2.50	246.85	243.00	246.00	285,606
29 Mar 22	246.70000 +7.05	249.20	241.70	243.20	458,350
28 Mar 22	239.64999 +1.05	245.75	239.50	239.50	362,664
25 Mar 22	238.60001 +1.45	239.75	233.75	238.05	340,831
24 Mar 22	237.14999 -1.75	239.55	236.30	238.80	293,967
23 Mar 22	238.89999 -1.10	241.85	237.90	241.25	296,825
22 Mar 22	240.00000 +4.40	243.25	235.60	235.60	387,036
21 Mar 22	235.60001 +1.95	238.90	233.50	233.50	327,068
18 Mar 22	233.64999 -1.65	237.65	232.45	235.60	988,474
17 Mar 22	235.30000 -5.65	242.00	235.30	242.00	779,503
16 Mar 22	240.95000 +1.40	246.25	239.75	245.35	784,599
15 Mar 22	239.55000 -1.65	242.05	236.00	238.95	433,289
14 Mar 22	241.20000 +4.30	246.70	239.30	242.40	527,752
11 Mar 22	236.89999 +2.20	245.20	234.45	234.80	636,709
10 Mar 22	234.70000 -5.75	241.80	233.40	240.00	733,159
09 Mar 22	240.45000 +20.25	240.45	227.90	229.20	1,126,925
08 Mar 22	220.20000 +11.05	224.40	205.15	206.00	1,257,323
07 Mar 22	209.14999 -9.75	218.55	207.50	213.50	1,789,248
04 Mar 22	218.89999 -12.50	229.50	218.90	229.10	1,176,171
03 Mar 22	231.39999 -5.60	239.60	230.45	237.40	478,157
02 Mar 22	237.00000 +1.90	238.15	228.65	232.55	849,157
01 Mar 22	235.10001 -12.05	247.75	235.10	245.75	796,780
28 Feb 22	247.14999 -5.05	247.75	242.90	246.10	646,812
25 Feb 22	252.20000 +8.40	252.20	242.75	249.05	813,827
24 Feb 22	243.80000 -7.70	248.30	239.10	240.95	1,130,921
23 Feb 22	251.50000 -5.95	258.70	249.25	257.70	1,006,520
22 Feb 22	257.45001 +0.25	258.90	248.00	249.20	740,863
21 Feb 22	257.20001 -4.40	266.10	253.80	264.10	530,413
18 Feb 22	261.60001 -1.90	266.70	259.90	263.80	400,809
17 Feb 22	263.50000 -4.15	267.20	261.85	267.10	403,301
16 Feb 22	267.64999 +1.70	269.25	265.95	266.50	300,655
15 Feb 22	265.95001 +3.35	266.60	260.00	261.25	387,121
14 Feb 22	262.60001 -9.15	266.30	258.00	266.30	544,873
11 Feb 22	271.75000 +0.95	272.20	268.05	269.30	330,171
10 Feb 22	270.79999 -1.45	275.75	270.15	273.10	354,756
09 Feb 22	272.25000 -0.70	276.95	272.25	274.95	322,419
08 Feb 22	272.95001 +2.70	274.15	269.80	270.25	278,171
07 Feb 22	270.25000 +3.25	270.85	267.50	269.95	275,133
04 Feb 22	267.00000 -6.95	276.30	265.60	275.55	466,715
03 Feb 22	273.95001 -3.90	279.70	273.60	277.85	361,628
02 Feb 22	277.85001 -1.80	281.90	277.85	279.65	281,827
01 Feb 22	279.64999 +0.60	282.25	279.30	280.00	275,206
31 Jan 22	279.04999 -0.25	282.00	277.50	281.20	367,540
28 Jan 22	279.29999 -0.90	279.30	274.80	278.40	391,072
27 Jan 22	280.20001 +7.75	281.10	269.15	270.75	440,426
26 Jan 22	272.45001 +6.85	273.35	266.60	267.00	352,058
25 Jan 22	265.60001 +4.95	266.35	260.60	262.95	330,637
24 Jan 22	260.64999 -5.65	268.00	258.05	265.00	485,447
21 Jan 22	266.29999 -5.50	268.05	263.80	267.05	474,880
20 Jan 22	271.79999 -1.00	274.55	269.20	273.00	197,106
19 Jan 22	272.79999 +0.25	273.30	270.90	271.50	225,302
18 Jan 22	272.54999 -1.25	274.25	269.85	271.80	234,524
17 Jan 22	273.79999 +0.60	274.60	271.35	273.75	164,317
14 Jan 22	273.20001 -5.55	277.95	271.80	275.70	348,502
13 Jan 22	278.75000 +4.20	278.75	273.35	274.00	490,438
12 Jan 22	274.54999 +1.75	274.65	269.65	274.00	291,902
11 Jan 22	272.79999 +0.45	274.00	271.60	274.00	250,938
10 Jan 22	272.35001 +1.10	273.05	269.40	271.50	270,279
07 Jan 22	271.25000 +0.60	271.25	267.35	270.00	292,731
06 Jan 22	270.64999 -1.05	271.00	267.85	269.30	343,627
05 Jan 22	271.70001 +3.50	271.85	268.00	268.45	279,535
04 Jan 22	268.20001 +3.85	268.45	264.40	264.95	342,906
03 Jan 22	264.35001 +3.85	264.65	261.15	261.15	188,048
30 Dec 21	260.50000 +0.05	261.35	259.95	260.30	168,746
29 Dec 21	260.45001 -2.35	262.90	259.90	262.30	167,764
28 Dec 21	262.79999 +3.95	263.10	259.00	259.40	233,607
27 Dec 21	258.85001 +2.60	258.95	254.55	255.55	129,231
23 Dec 21	256.25000 +2.95	256.70	254.30	255.00	175,679
22 Dec 21	253.30000 +0.95	253.50	250.60	252.35	154,118
21 Dec 21	252.35001 +3.45	253.10	250.30	251.55	185,853
20 Dec 21	248.89999 -9.10	252.05	246.35	252.05	392,616
17 Dec 21	258.00000 +1.15	258.10	253.55	256.60	954,414
16 Dec 21	256.85001 +6.50	257.90	252.55	253.20	548,008
15 Dec 21	250.35001 +2.60	251.25	247.40	248.60	249,315
14 Dec 21	247.75000 +0.30	249.70	246.90	249.05	209,386
13 Dec 21	247.45000 -0.65	250.20	246.60	248.60	189,170
10 Dec 21	248.10001 -0.30	250.20	246.65	247.35	216,304
09 Dec 21	248.39999 -1.30	251.85	247.45	250.95	218,493
08 Dec 21	249.70000 -0.85	252.45	248.10	250.00	231,691
07 Dec 21	250.55000 +0.85	252.25	248.60	250.50	397,668
06 Dec 21	249.70000 +3.90	251.25	246.55	248.10	318,944
03 Dec 21	245.80000 +0.65	248.20	244.25	247.80	328,252
02 Dec 21	245.14999 -1.25	246.15	242.60	243.85	316,099
01 Dec 21	246.39999 +8.05	247.85	241.35	241.45	414,089
30 Nov 21	238.35001 -0.75	241.50	235.05	235.70	798,285
29 Nov 21	239.10001 +3.00	243.40	238.60	239.95	508,179
26 Nov 21	236.10001 -17.05	245.95	235.30	245.95	973,989
25 Nov 21	253.14999 -0.40	255.00	252.70	253.95	207,104
24 Nov 21	253.55000 +4.10	254.15	249.60	250.35	397,269
23 Nov 21	249.45000 +2.20	249.90	245.30	246.10	288,910
22 Nov 21	247.25000 +0.05	248.15	244.60	248.15	329,333
19 Nov 21	247.20000 -2.60	251.75	244.10	251.05	585,845
18 Nov 21	249.80000 -2.95	253.30	249.80	253.05	285,976
17 Nov 21	252.75000 -0.20	254.40	252.60	253.10	201,595
16 Nov 21	252.95000 -1.95	255.50	252.75	254.65	212,089
15 Nov 21	254.89999 +0.15	255.50	253.50	254.00	126,938
12 Nov 21	254.75000 -0.25	255.75	253.30	254.95	276,533
11 Nov 21	255.00000 -1.35	259.25	254.55	256.80	219,997
10 Nov 21	256.35001 +2.40	258.20	252.60	253.45	294,238
09 Nov 21	253.95000 -6.55	256.60	250.20	256.60	590,132
08 Nov 21	260.50000 +1.10	260.75	257.70	259.35	212,732
05 Nov 21	259.39999 -1.65	261.50	258.60	260.55	291,473
04 Nov 21	261.04999 +0.35	263.70	260.30	261.50	239,320
03 Nov 21	260.70001 +1.40	260.70	258.15	259.10	261,293
02 Nov 21	259.29999 +3.05	259.65	255.10	255.80	206,404
01 Nov 21	256.25000 +0.05	259.60	256.05	256.70	208,101
29 Oct 21	256.20001 +1.80	256.40	252.55	253.30	361,623
28 Oct 21	254.39999 -1.00	255.35	252.95	254.30	223,870
27 Oct 21	255.39999 +3.85	255.40	250.10	250.55	341,304
26 Oct 21	251.55000 +4.65	252.10	247.15	247.85	271,940
25 Oct 21	246.89999 -0.85	249.00	246.50	248.40	187,202
22 Oct 21	247.75000 -2.20	250.10	247.75	249.35	252,838
21 Oct 21	249.95000 -0.95	252.00	248.15	250.00	247,124
20 Oct 21	250.89999 +1.50	251.45	247.95	248.55	315,372
19 Oct 21	249.39999 +6.25	251.40	240.75	242.75	593,729
18 Oct 21	243.14999 -1.20	245.55	242.30	244.10	171,445
15 Oct 21	244.35001 +2.55	245.00	241.65	242.80	261,036
14 Oct 21	241.80000 +2.65	242.45	238.70	240.00	200,262
13 Oct 21	239.14999 -2.35	240.95	236.55	240.35	257,801
12 Oct 21	241.50000 -0.50	241.55	238.55	239.35	191,905
11 Oct 21	242.00000 -1.50	243.90	241.55	243.00	163,840
08 Oct 21	243.50000 +1.30	243.80	241.60	242.60	208,725
07 Oct 21	242.20000 +1.90	244.15	240.85	242.25	256,453
06 Oct 21	240.30000 -2.65	241.95	236.55	241.95	296,554
05 Oct 21	242.95000 +2.95	243.45	239.50	240.30	220,926
04 Oct 21	240.00000 +2.75	242.45	236.20	237.00	424,948
01 Oct 21	237.25000 +0.35	237.95	232.55	234.10	234,022
30 Sep 21	236.89999 -2.70	241.10	236.70	240.85	276,451
29 Sep 21	239.60001 +2.95	240.45	237.20	238.25	217,860
28 Sep 21	236.64999 -4.60	242.65	236.60	241.40	308,836
27 Sep 21	241.25000 +3.70	242.20	238.90	239.85	244,767
24 Sep 21	237.55000 -0.45	238.20	235.35	237.15	181,038
23 Sep 21	238.00000 -0.50	241.00	237.65	240.30	240,688
22 Sep 21	238.50000 +5.70	239.05	234.20	234.80	330,849
21 Sep 21	232.80000 +3.70	234.25	228.70	230.00	344,813
20 Sep 21	229.10001 -10.75	236.35	228.15	236.00	614,715
17 Sep 21	239.85001 -3.75	246.00	238.80	245.15	961,222
16 Sep 21	243.60001 +0.20	244.90	242.70	244.70	240,922
15 Sep 21	243.39999 -0.80	245.35	243.10	243.35	257,948
14 Sep 21	244.20000 -0.85	246.65	244.20	244.50	256,958
13 Sep 21	245.05000 +3.50	245.75	242.50	242.70	209,413
10 Sep 21	241.55000 -3.35	245.55	241.45	245.40	295,587
09 Sep 21	244.89999 +2.55	245.60	239.95	240.40	356,463
08 Sep 21	242.35001 +1.15	243.50	237.65	240.00	270,408
07 Sep 21	241.20000 -0.70	242.25	239.40	241.90	237,246
06 Sep 21	241.89999 +0.25	243.10	241.25	242.10	265,349
03 Sep 21	241.64999 -2.70	244.55	240.55	244.25	244,434
02 Sep 21	244.35001 -3.05	247.35	243.30	247.35	230,579
01 Sep 21	247.39999 -0.05	251.85	246.85	249.55	261,871
31 Aug 21	247.45000 -1.20	249.00	245.55	248.95	469,239
30 Aug 21	248.64999 -3.30	252.00	247.50	251.50	202,467
27 Aug 21	251.95000 +0.40	252.30	250.35	251.00	180,075
26 Aug 21	251.55000 -1.90	253.10	250.40	252.15	174,843
25 Aug 21	253.45000 -3.30	257.15	253.10	256.90	187,908
24 Aug 21	256.75000 -0.65	257.90	255.50	257.70	156,388
23 Aug 21	257.39999 -0.15	259.50	256.65	258.85	206,495
20 Aug 21	257.54999 +2.60	257.55	253.55	254.45	324,588
19 Aug 21	254.95000 -0.75	255.65	251.55	252.20	415,283
18 Aug 21	255.70000 +1.00	255.70	252.65	254.10	313,513
17 Aug 21	254.70000 +2.00	254.90	250.40	252.00	332,515
16 Aug 21	252.70000 +0.45	252.70	249.60	250.40	306,798
13 Aug 21	252.25000 +2.90	252.50	248.35	249.00	376,344
12 Aug 21	249.35001 +3.85	249.60	244.65	244.95	441,320
11 Aug 21	245.50000 +5.45	247.25	240.20	241.05	440,500
10 Aug 21	240.05000 +3.35	241.50	236.35	237.80	344,285
09 Aug 21	236.70000 +2.30	236.95	234.45	234.60	251,442
06 Aug 21	234.39999 +2.55	236.15	231.20	232.40	345,849
05 Aug 21	231.85001 +4.35	232.70	227.75	227.80	433,289
04 Aug 21	227.50000 +2.50	227.70	224.65	226.00	286,794
03 Aug 21	225.00000 -3.40	231.65	222.95	229.60	512,750
02 Aug 21	228.39999 +0.50	231.75	228.40	229.15	292,600
30 Jul 21	227.89999 -1.90	229.40	226.70	228.10	301,126
29 Jul 21	229.80000 +1.20	231.20	227.85	228.55	220,380
28 Jul 21	228.60001 -0.65	230.40	227.60	229.65	199,530
27 Jul 21	229.25000 +0.45	229.45	225.10	227.20	273,795
26 Jul 21	228.80000 -0.80	230.00	226.70	229.00	241,186
23 Jul 21	229.60001 +2.70	229.90	226.15	227.90	242,583
22 Jul 21	226.89999 -1.15	231.50	226.90	229.15	249,359
21 Jul 21	228.05000 +7.60	229.85	221.90	223.40	657,844
20 Jul 21	220.45000 +3.65	221.80	216.05	219.20	597,889
19 Jul 21	216.80000 -11.30	225.10	215.25	224.20	815,021
16 Jul 21	228.10001 -1.00	231.70	227.00	229.85	309,644
15 Jul 21	229.10001 -1.40	230.65	228.55	230.20	236,823
14 Jul 21	230.50000 -0.35	231.30	229.00	230.15	261,550
13 Jul 21	230.85001 -1.00	232.80	230.80	232.00	250,130
12 Jul 21	231.85001 +1.00	232.70	229.45	231.05	254,450
09 Jul 21	230.85001 +5.30	231.10	226.50	226.50	390,231
08 Jul 21	225.55000 -6.55	231.00	224.25	231.00	616,633
07 Jul 21	232.10001 +1.10	232.80	230.60	231.15	270,661
06 Jul 21	231.00000 -3.70	234.65	230.30	234.55	321,919
05 Jul 21	234.70000 +1.45	235.35	231.75	233.25	163,276
02 Jul 21	233.25000 -0.50	235.70	233.00	234.00	210,757
01 Jul 21	233.75000 +2.80	235.05	231.65	232.65	259,781
30 Jun 21	230.95000 -2.55	233.40	230.15	232.60	375,822
29 Jun 21	233.50000 -0.65	235.70	233.50	234.60	283,493
28 Jun 21	234.14999 -2.60	236.85	234.10	236.60	259,230
25 Jun 21	236.75000 -0.45	237.80	235.60	236.95	213,547
24 Jun 21	237.20000 +2.45	237.50	235.35	236.50	243,350
23 Jun 21	234.75000 -5.60	240.90	234.75	240.70	307,901
22 Jun 21	240.35001 +1.55	241.90	238.95	240.50	301,150
21 Jun 21	238.80000 +2.10	238.95	233.55	236.30	261,469
18 Jun 21	236.70000 -4.20	241.20	234.50	240.45	772,326
17 Jun 21	240.89999 +0.10	244.00	240.20	240.35	341,881
16 Jun 21	240.80000 +5.05	241.50	235.30	236.05	453,313
15 Jun 21	235.75000 +1.85	238.05	235.05	235.30	303,473
14 Jun 21	233.89999 +0.80	235.75	233.20	234.00	249,581
11 Jun 21	233.10001 +1.40	233.75	229.40	231.45	312,578
10 Jun 21	231.70000 +0.40	233.90	230.35	231.20	352,426
09 Jun 21	231.30000 -3.15	234.70	230.80	234.70	361,582
08 Jun 21	234.45000 -1.35	236.05	232.45	235.10	382,381
07 Jun 21	235.80000 -1.90	237.75	235.80	237.70	236,732
04 Jun 21	237.70000 +1.65	238.15	234.90	235.90	261,972
03 Jun 21	236.05000 -0.65	237.55	234.45	236.90	203,777
02 Jun 21	236.70000 -0.85	238.70	236.25	237.00	243,906
01 Jun 21	237.55000 +1.40	239.80	236.00	237.05	250,008
31 May 21	236.14999 +0.05	237.90	236.00	236.50	233,524
28 May 21	236.10001 +2.80	237.85	233.65	234.30	426,624
27 May 21	233.30000 -0.40	237.40	232.05	233.10	693,899
26 May 21	233.70000 -2.70	237.80	232.80	237.50	467,904
25 May 21	236.39999 -3.55	241.00	236.40	241.00	473,608
21 May 21	239.95000 +2.00	240.70	237.55	238.35	332,602
20 May 21	237.95000 +2.10	238.45	235.55	237.75	282,612
19 May 21	235.85001 -5.20	239.30	233.35	239.00	411,472
18 May 21	241.05000 -0.85	244.35	240.05	243.60	242,679
17 May 21	241.89999 -0.80	244.50	241.55	243.15	221,706
14 May 21	242.70000 +3.40	243.10	240.95	241.25	338,927
13 May 21	239.30000 -1.30	240.00	233.95	238.50	348,213
12 May 21	240.60001 +0.15	240.90	237.05	239.95	374,482
11 May 21	240.45000 -7.10	245.25	239.50	244.65	410,804
10 May 21	247.55000 -1.15	250.00	246.75	249.05	333,033
07 May 21	248.70000 +4.60	249.00	244.90	245.90	489,834
06 May 21	244.10001 +5.50	244.10	239.00	239.30	489,518
05 May 21	238.60001 +1.65	239.70	237.10	239.00	529,915
04 May 21	236.95000 -5.05	244.30	236.50	242.00	528,749
03 May 21	242.00000 +1.35	242.35	239.85	241.20	258,784
30 Apr 21	240.64999 +0.30	242.30	239.45	241.00	594,846
29 Apr 21	240.35001 -16.95	249.25	240.00	249.10	792,846
28 Apr 21	257.29999 +1.90	258.40	256.00	256.00	563,606
27 Apr 21	255.39999 -1.85	257.40	254.60	257.25	502,351
26 Apr 21	257.25000 +1.55	258.40	256.10	257.05	313,421
23 Apr 21	255.70000 +0.30	256.35	253.60	254.20	377,828
22 Apr 21	255.39999 -0.55	257.55	254.85	256.95	267,035
21 Apr 21	255.95000 +1.80	258.15	254.25	256.50	402,794
20 Apr 21	254.14999 -3.75	257.95	253.25	257.75	611,063
19 Apr 21	257.89999 -1.00	260.45	257.60	259.35	499,514
16 Apr 21	258.89999 -0.60	260.55	256.40	259.35	663,751
15 Apr 21	259.50000 -2.30	262.10	259.50	261.55	400,801
14 Apr 21	261.79999 -3.10	264.45	261.00	264.40	319,132
13 Apr 21	264.89999 -0.40	266.50	263.50	265.80	330,295
12 Apr 21	265.29999 +1.30	267.25	264.45	265.40	255,343
09 Apr 21	264.00000 -0.60	266.00	263.60	264.20	341,501
08 Apr 21	264.60001 -2.75	268.85	264.40	268.85	417,505
07 Apr 21	267.35001 +4.20	267.60	263.20	263.50	384,837
06 Apr 21	263.14999 -1.15	269.30	263.15	267.55	381,335
01 Apr 21	264.29999 +1.70	266.40	262.00	262.90	299,577
31 Mar 21	262.60001 -2.40	265.80	262.00	264.30	330,200
30 Mar 21	265.00000 +4.80	265.50	262.50	262.50	293,764
29 Mar 21	260.20001 -0.40	263.50	260.10	261.70	238,650
26 Mar 21	260.60001 -0.40	263.30	259.90	262.30	284,771
25 Mar 21	261.00000 -0.20	261.30	257.20	259.80	220,754
24 Mar 21	261.20001 +2.30	261.20	256.20	257.00	283,335
23 Mar 21	258.89999 +0.70	259.90	255.70	257.80	299,397
22 Mar 21	258.20001 -3.40	260.70	257.60	259.80	388,829
19 Mar 21	261.60001 -1.90	264.00	259.60	262.10	952,802
18 Mar 21	263.50000 +4.70	264.80	259.70	259.70	487,145
17 Mar 21	258.79999 -5.90	264.00	258.80	263.60	496,675
16 Mar 21	264.70001 +2.00	265.50	263.10	263.60	330,124
15 Mar 21	262.70001 -3.20	266.10	262.10	265.00	361,631
12 Mar 21	265.89999 +2.10	266.00	263.00	263.00	274,528
11 Mar 21	263.79999 -0.60	265.00	260.90	264.80	354,751
10 Mar 21	264.39999 +0.70	267.10	262.40	263.50	447,792
09 Mar 21	263.70001 -1.50	266.10	262.50	264.90	571,930
08 Mar 21	265.20001 +9.80	266.80	256.80	257.90	602,556
05 Mar 21	255.39999 -5.60	260.30	253.70	259.90	480,591
04 Mar 21	261.00000 +5.70	261.00	251.80	252.30	620,924
03 Mar 21	255.30000 +4.80	255.50	250.20	251.00	481,348
02 Mar 21	250.50000 +5.10	251.00	244.20	244.70	387,928
01 Mar 21	245.39999 +2.40	247.20	244.50	245.10	295,936
26 Feb 21	243.00000 -2.00	246.70	241.70	243.20	555,135
25 Feb 21	245.00000 +3.70	250.20	242.30	243.00	705,589
24 Feb 21	241.30000 +3.90	241.40	236.10	237.00	316,047
23 Feb 21	237.39999 -0.50	240.30	236.20	239.00	329,711
22 Feb 21	237.89999 +1.90	238.70	232.80	236.40	308,233
19 Feb 21	236.00000 +2.40	237.10	234.60	234.90	339,392
18 Feb 21	233.60001 -0.30	234.70	230.70	232.90	378,613
17 Feb 21	233.89999 -1.60	235.60	232.50	235.20	280,755
16 Feb 21	235.50000 -0.10	235.90	233.40	235.50	332,288
15 Feb 21	235.60001 +2.00	236.50	233.90	235.20	263,002
12 Feb 21	233.60001 +0.60	234.00	231.20	232.00	244,936
11 Feb 21	233.00000 +0.00	234.00	230.20	232.50	245,177
10 Feb 21	233.00000 -0.80	235.00	230.80	235.00	332,188
09 Feb 21	233.80000 +1.70	234.30	230.70	232.50	272,791
08 Feb 21	232.10001 -1.60	235.70	232.10	235.50	212,237
05 Feb 21	233.70000 -1.30	237.30	232.40	235.00	313,750
04 Feb 21	235.00000 +5.00	236.30	230.60	231.10	330,836
03 Feb 21	230.00000 +0.70	232.90	228.90	232.00	327,635
02 Feb 21	229.30000 +6.10	230.10	223.70	225.00	480,535
01 Feb 21	223.20000 +4.40	223.90	221.10	222.00	407,595
29 Jan 21	218.80000 -7.70	224.40	218.80	222.70	761,034
28 Jan 21	226.50000 +3.40	229.20	219.30	221.30	682,639
27 Jan 21	223.10001 -3.30	227.00	221.80	225.10	530,602
26 Jan 21	226.39999 +3.10	227.80	223.60	223.60	543,693
25 Jan 21	223.30000 -5.20	231.20	222.10	230.00	559,096
22 Jan 21	228.50000 -4.40	231.90	228.50	231.60	507,075
21 Jan 21	232.89999 -4.30	238.80	232.90	237.40	317,884
20 Jan 21	237.20000 +0.20	239.90	236.30	237.70	295,217
19 Jan 21	237.00000 -0.50	240.10	236.10	238.70	352,523
18 Jan 21	237.50000 -0.20	238.00	235.40	235.80	205,729
15 Jan 21	237.70000 -1.20	240.00	234.30	237.80	479,044
14 Jan 21	238.89999 +0.90	240.70	237.10	238.10	324,376
13 Jan 21	238.00000 -1.20	239.00	235.70	238.90	370,358
12 Jan 21	239.20000 -1.30	242.30	238.70	240.70	301,147
11 Jan 21	240.50000 -2.10	242.30	239.60	241.30	310,268
08 Jan 21	242.60001 +0.20	244.90	241.30	244.20	325,235
07 Jan 21	242.39999 -3.60	247.50	242.40	246.40	378,180
06 Jan 21	246.00000 +8.70	247.30	237.20	239.00	586,532
05 Jan 21	237.30000 -0.80	242.20	236.30	237.00	470,024
04 Jan 21	238.10001 -4.70	246.00	236.70	245.60	401,671
30 Dec 20	242.80000 -1.00	245.60	242.80	243.60	165,429
29 Dec 20	243.80000 -0.30	247.00	243.20	245.00	258,539
28 Dec 20	244.10001 +2.30	245.60	242.20	245.10	225,114
23 Dec 20	241.80000 +4.60	242.30	237.40	237.50	246,062
22 Dec 20	237.20000 +2.20	239.10	235.60	236.30	310,667
21 Dec 20	235.00000 -10.20	240.20	230.40	240.10	747,073
18 Dec 20	245.20000 -4.80	250.20	245.20	249.30	1,167,438
17 Dec 20	250.00000 +1.00	252.90	249.80	251.00	591,963
16 Dec 20	249.00000 +5.00	249.60	243.10	244.40	502,328
15 Dec 20	244.00000 +5.60	244.00	239.20	241.90	403,724
14 Dec 20	238.39999 +5.60	241.10	235.60	235.80	434,179
11 Dec 20	232.80000 -6.50	238.40	230.80	237.90	394,013
10 Dec 20	239.30000 -0.70	241.40	234.50	239.70	482,792
09 Dec 20	240.00000 +1.80	242.60	239.00	239.00	347,052
08 Dec 20	238.20000 -1.20	241.10	238.10	238.80	296,265
07 Dec 20	239.39999 -2.10	240.90	236.50	239.90	313,528
04 Dec 20	241.50000 +0.10	242.70	240.40	241.00	243,791
03 Dec 20	241.39999 -2.40	243.60	241.30	243.50	269,214
02 Dec 20	243.80000 +1.30	244.70	240.70	242.10	423,366
01 Dec 20	242.50000 +8.90	242.80	235.00	235.10	592,560
30 Nov 20	233.60001 -2.20	238.10	232.80	235.30	790,188
27 Nov 20	235.80000 -2.40	237.30	235.00	236.40	437,347
26 Nov 20	238.20000 -0.80	239.60	236.70	238.60	220,164
25 Nov 20	239.00000 -3.70	243.00	236.30	242.70	496,378
24 Nov 20	242.70000 +7.50	242.70	236.50	237.40	580,060
23 Nov 20	235.20000 +0.40	239.30	234.20	236.40	358,022
20 Nov 20	234.80000 -1.30	237.80	234.20	235.30	479,021
19 Nov 20	236.10001 -8.20	241.10	236.10	239.00	633,097
18 Nov 20	244.30000 +2.10	244.30	240.10	241.20	346,635
17 Nov 20	242.20000 +3.60	242.20	236.80	238.10	362,461
16 Nov 20	238.60001 +4.10	241.20	235.60	236.90	448,483
13 Nov 20	234.50000 +2.90	235.60	228.80	230.10	438,013
12 Nov 20	231.60001 -2.20	234.70	229.70	234.00	458,290
11 Nov 20	233.80000 -9.30	244.80	233.70	243.10	673,359
10 Nov 20	243.10001 +11.30	244.10	231.50	232.50	1,045,327
09 Nov 20	231.80000 +26.00	234.50	208.50	209.40	1,445,982
06 Nov 20	205.80000 -2.60	210.00	203.60	207.60	594,785
05 Nov 20	208.39999 -7.20	214.30	206.70	213.20	738,618
04 Nov 20	215.60001 +4.10	216.70	205.60	207.50	641,678
03 Nov 20	211.50000 +7.00	212.20	205.30	205.80	480,097
02 Nov 20	204.50000 +3.70	206.20	200.50	202.30	393,896
30 Oct 20	200.80000 -0.60	203.40	199.10	199.10	473,120
29 Oct 20	201.39999 +1.45	204.50	197.70	199.35	503,781
28 Oct 20	199.95000 -2.55	200.90	194.10	199.90	964,285
27 Oct 20	202.50000 -4.70	207.50	201.70	207.40	494,436
26 Oct 20	207.20000 -4.30	211.10	207.20	210.20	364,026
23 Oct 20	211.50000 +3.00	212.70	207.40	207.80	390,447
22 Oct 20	208.50000 +1.60	208.90	203.70	206.00	436,013
21 Oct 20	206.89999 -4.10	212.30	206.50	211.80	433,120
20 Oct 20	211.00000 -1.20	215.90	210.00	211.60	511,726
19 Oct 20	212.20000 +2.20	214.30	210.00	210.70	326,533
16 Oct 20	210.00000 +0.50	210.50	205.90	209.30	643,658
15 Oct 20	209.50000 -4.90	211.40	206.80	211.10	513,406
14 Oct 20	214.39999 -2.70	216.90	212.80	216.50	401,249
13 Oct 20	217.10001 -4.20	222.10	216.00	222.00	291,875
12 Oct 20	221.30000 +2.80	221.40	218.80	219.20	236,557
09 Oct 20	218.50000 -1.50	220.80	217.50	220.00	239,860
08 Oct 20	220.00000 +2.90	221.10	217.10	218.00	324,249
07 Oct 20	217.10001 -4.70	221.90	215.00	221.20	452,901
06 Oct 20	221.80000 -0.10	223.60	220.30	222.30	260,377
05 Oct 20	221.89999 +5.70	222.10	217.00	218.00	392,556
02 Oct 20	216.20000 +0.60	217.10	211.30	212.90	363,575
01 Oct 20	215.60001 -1.00	220.10	214.20	219.60	403,656
30 Sep 20	216.60001 -1.50	220.80	216.60	216.90	450,069
29 Sep 20	218.10001 -4.30	220.90	217.20	220.70	414,315
28 Sep 20	222.39999 +7.60	223.00	217.60	218.30	451,414
25 Sep 20	214.80000 -3.60	219.10	212.40	218.30	498,124
24 Sep 20	218.39999 -2.00	221.40	216.10	217.30	377,655
23 Sep 20	220.39999 -0.80	225.50	219.80	223.10	426,248
22 Sep 20	221.20000 -2.20	226.30	220.30	224.30	630,577
21 Sep 20	223.39999 -17.20	238.70	222.60	238.70	866,333
18 Sep 20	240.60001 +0.50	242.80	239.20	240.50	1,109,401
17 Sep 20	240.10001 -4.40	242.30	239.30	241.70	317,281
16 Sep 20	244.50000 +0.00	244.90	242.30	244.50	339,251
15 Sep 20	244.50000 -0.20	245.10	241.70	244.00	356,524
14 Sep 20	244.70000 -2.50	248.50	244.50	248.00	193,956
11 Sep 20	247.20000 -0.40	248.50	245.30	247.40	317,705
10 Sep 20	247.60001 -6.00	253.80	247.30	253.40	409,633
09 Sep 20	253.60001 +10.30	255.80	244.20	244.20	471,022
08 Sep 20	243.30000 -2.20	248.10	242.10	246.10	263,716
07 Sep 20	245.50000 +4.20	246.10	242.50	242.50	220,499
04 Sep 20	241.30000 -5.50	247.10	239.40	245.30	445,124
03 Sep 20	246.80000 -1.70	253.40	245.30	249.80	371,498
02 Sep 20	248.50000 +4.50	249.60	244.30	244.60	395,641
01 Sep 20	244.00000 +2.30	245.00	240.90	243.40	283,814
31 Aug 20	241.70000 -3.60	250.30	241.70	247.10	912,952
28 Aug 20	245.30000 +4.00	247.80	241.20	243.00	433,578
27 Aug 20	241.30000 -2.70	244.40	240.80	244.40	271,407
26 Aug 20	244.00000 +0.60	244.20	241.30	243.00	192,317
25 Aug 20	243.39999 +2.50	246.30	241.40	242.10	348,450
24 Aug 20	240.89999 +4.60	241.60	237.30	238.00	307,644
21 Aug 20	236.30000 -2.00	239.40	234.00	239.20	422,548
20 Aug 20	238.30000 -1.00	239.00	236.60	236.70	279,884
19 Aug 20	239.30000 +4.50	239.40	232.50	234.00	255,519
18 Aug 20	234.80000 +1.00	237.20	231.40	232.50	289,090
17 Aug 20	233.80000 -1.00	235.80	233.00	234.20	160,742
14 Aug 20	234.80000 -1.00	236.10	231.60	235.10	264,837
13 Aug 20	235.80000 -3.40	238.20	235.20	238.00	225,394
12 Aug 20	239.20000 +4.30	239.90	233.60	233.70	394,435
11 Aug 20	234.89999 +2.50	238.30	233.40	234.10	431,859
10 Aug 20	232.39999 +1.30	235.10	231.00	233.00	281,848
07 Aug 20	231.10001 +2.80	231.10	222.80	227.40	645,310
06 Aug 20	228.30000 -4.40	232.70	219.60	231.00	848,916
05 Aug 20	232.70000 +1.30	235.40	231.40	233.20	278,328
04 Aug 20	231.39999 -2.80	237.30	231.00	235.10	265,770
03 Aug 20	234.20000 +9.40	235.00	224.50	225.50	396,597
31 Jul 20	224.80000 -1.10	230.60	224.80	225.80	396,206
30 Jul 20	225.89999 -9.30	235.40	222.50	234.90	549,138
29 Jul 20	235.20000 +0.10	237.30	234.30	235.30	217,206
28 Jul 20	235.10001 +1.70	235.80	232.30	233.70	211,411
27 Jul 20	233.39999 -0.50	235.60	232.10	232.90	211,487
24 Jul 20	233.89999 -2.20	235.70	231.80	233.40	295,115
23 Jul 20	236.10001 -4.50	241.10	235.40	240.90	438,555
22 Jul 20	240.60001 -0.70	242.40	238.90	240.50	245,921
21 Jul 20	241.30000 +2.20	245.20	238.90	240.00	440,455
20 Jul 20	239.10001 +3.10	239.30	232.50	235.40	435,335
17 Jul 20	236.00000 -1.40	237.70	235.10	237.40	337,598
16 Jul 20	237.39999 -0.20	238.30	234.80	235.30	346,208
15 Jul 20	237.60001 +2.80	238.70	232.50	235.80	391,329
14 Jul 20	234.80000 +3.20	234.80	227.50	229.10	386,079
13 Jul 20	231.60001 +1.10	234.50	229.10	233.80	303,616
10 Jul 20	230.50000 +3.80	230.50	224.40	225.50	288,171
09 Jul 20	226.70000 -5.10	233.10	226.70	231.50	415,876
08 Jul 20	231.80000 -1.10	235.30	230.90	231.30	297,439
07 Jul 20	232.89999 -2.50	236.40	231.70	235.20	274,757
06 Jul 20	235.39999 +3.10	239.20	234.90	237.10	378,098
03 Jul 20	232.30000 +0.10	233.70	230.70	233.20	305,253
02 Jul 20	232.20000 +5.40	234.00	228.60	229.20	491,064
01 Jul 20	226.80000 -4.60	230.50	224.50	228.70	516,153
30 Jun 20	231.39999 +4.20	232.50	225.50	228.50	484,014
29 Jun 20	227.20000 +1.70	228.90	223.20	224.90	432,812
26 Jun 20	225.50000 -2.50	231.10	225.40	230.90	355,418
25 Jun 20	228.00000 +3.30	229.70	220.90	224.00	388,259
24 Jun 20	224.70000 -7.90	233.00	224.70	232.00	482,992
23 Jun 20	232.60001 +4.40	234.90	228.70	229.30	623,838
22 Jun 20	228.20000 -0.80	230.70	226.20	227.10	391,655
19 Jun 20	229.00000 +0.30	231.80	228.20	230.00	1,566,375
18 Jun 20	228.70000 +1.60	229.40	224.60	226.00	654,888
17 Jun 20	227.10001 -2.70	231.80	225.20	230.10	558,679
16 Jun 20	229.80000 +4.40	233.00	225.30	232.50	753,755
15 Jun 20	225.39999 +0.70	226.80	216.40	218.50	521,009
12 Jun 20	224.70000 -2.00	229.20	221.50	223.00	821,933
11 Jun 20	226.70000 -7.60	232.30	222.50	226.00	749,375
10 Jun 20	234.30000 -2.10	240.50	234.10	237.90	518,406
09 Jun 20	236.39999 -4.40	241.40	231.50	241.00	769,863
08 Jun 20	240.80000 -1.50	241.80	236.30	239.20	637,910
05 Jun 20	242.30000 +10.00	242.50	235.00	235.60	974,983
04 Jun 20	232.30000 -2.00	233.90	226.60	231.50	744,052
03 Jun 20	234.30000 +18.00	234.30	218.00	219.50	1,084,262
02 Jun 20	216.30000 +11.70	216.70	209.10	210.60	887,375
29 May 20	204.60001 -3.20	207.10	203.60	205.50	1,364,622
28 May 20	207.80000 -2.20	212.40	206.90	211.40	694,125
27 May 20	210.00000 +0.60	214.70	208.50	209.50	879,994
26 May 20	209.39999 +11.40	210.50	199.85	200.30	1,009,339
25 May 20	198.00000 +5.00	198.00	192.10	194.70	461,771
22 May 20	193.00000 +3.45	194.50	185.10	186.20	588,353
21 May 20	189.55000 -1.25	191.15	187.25	188.50	368,333
20 May 20	190.80000 +2.45	190.80	184.20	187.35	492,438
19 May 20	188.35001 -2.90	191.00	186.55	190.00	797,380
18 May 20	191.25000 +11.90	191.90	182.70	182.90	678,780
15 May 20	179.35001 +1.80	181.55	177.40	178.80	843,976
14 May 20	177.55000 -5.10	181.70	173.45	180.10	828,673
13 May 20	182.64999 -5.45	187.25	182.65	185.45	596,304
12 May 20	188.10001 -1.55	192.75	188.00	188.50	459,999
11 May 20	189.64999 -1.40	193.25	188.00	191.95	537,847
08 May 20	191.05000 -3.85	197.60	190.10	197.60	491,562
07 May 20	194.89999 +3.40	195.95	189.65	190.80	505,527
06 May 20	191.50000 -2.05	195.95	191.10	193.80	640,647
05 May 20	193.55000 -0.35	196.00	191.35	195.75	759,010
04 May 20	193.89999 -6.90	196.55	191.60	195.30	922,529
30 Apr 20	200.80000 -19.90	212.50	200.80	212.50	1,564,776
29 Apr 20	220.70000 +8.70	221.70	211.40	213.10	1,184,167
28 Apr 20	212.00000 +6.30	213.10	205.70	206.10	923,028
27 Apr 20	205.70000 +6.50	206.20	201.90	204.40	714,426
24 Apr 20	199.20000 +0.10	201.00	193.70	195.60	1,010,192
23 Apr 20	199.10001 +3.00	200.80	192.90	196.10	884,230
22 Apr 20	196.10001 -1.75	201.90	196.05	200.10	945,803
21 Apr 20	197.85001 -2.45	201.10	196.55	198.60	996,050
20 Apr 20	200.30000 +4.85	201.90	197.35	198.35	752,904
17 Apr 20	195.45000 +6.85	196.45	192.70	194.10	935,686
16 Apr 20	188.60001 -2.80	194.40	187.55	192.75	1,077,991
15 Apr 20	191.39999 -1.60	193.75	189.95	193.30	1,018,317
14 Apr 20	193.00000 +0.65	197.40	192.15	196.50	577,115
09 Apr 20	192.35001 +5.55	193.85	186.95	189.50	909,620
08 Apr 20	186.80000 -1.20	188.25	182.85	187.10	574,965
07 Apr 20	188.00000 +6.20	194.45	183.85	190.25	842,471
06 Apr 20	181.80000 +10.80	181.90	177.10	178.55	720,453
03 Apr 20	171.00000 -5.80	174.90	170.30	174.40	939,591
02 Apr 20	176.80000 +1.65	179.05	172.50	176.05	779,139
01 Apr 20	175.14999 -8.95	181.95	172.25	177.00	994,461
31 Mar 20	184.10001 +2.70	189.95	180.60	184.00	998,191
30 Mar 20	181.39999 -1.10	185.15	173.90	184.00	867,606
27 Mar 20	182.50000 -4.30	183.15	175.35	181.95	1,090,311
26 Mar 20	186.80000 +0.40	186.80	175.65	181.10	1,161,863
25 Mar 20	186.39999 +0.85	196.00	176.00	194.00	1,316,655
24 Mar 20	185.55000 +31.15	189.00	161.90	164.20	1,854,594
23 Mar 20	154.39999 -2.35	161.85	148.40	150.00	1,615,811
20 Mar 20	156.75000 -5.70	178.65	155.50	171.00	2,344,528
19 Mar 20	162.45000 +16.70	163.95	141.10	145.95	1,964,948
18 Mar 20	145.75000 -10.35	154.30	145.75	151.10	1,681,491
17 Mar 20	156.10001 -4.05	169.15	149.10	167.10	1,880,578
16 Mar 20	160.14999 -11.15	168.00	150.10	162.00	2,240,806
13 Mar 20	171.30000 +0.45	185.00	167.30	175.80	2,375,010
12 Mar 20	170.85001 -36.85	196.75	170.30	194.35	2,687,562
11 Mar 20	207.70000 -4.10	215.50	206.80	213.60	1,179,591
10 Mar 20	211.80000 -5.50	226.50	210.00	219.70	1,638,827
09 Mar 20	217.30000 -18.00	226.00	216.90	220.00	2,011,230
06 Mar 20	235.30000 -8.50	242.90	233.70	238.70	991,577
05 Mar 20	243.80000 +0.50	247.00	239.60	246.60	936,182
04 Mar 20	243.30000 +6.00	245.40	238.20	240.00	998,784
03 Mar 20	237.30000 +3.10	244.70	236.90	239.00	1,396,244
02 Mar 20	234.20000 +3.50	237.80	228.20	231.00	1,355,459
28 Feb 20	230.70000 -13.90	238.60	222.20	226.00	2,030,609
27 Feb 20	244.60001 -10.20	252.70	243.50	251.00	1,232,276
26 Feb 20	254.80000 -0.60	255.50	247.10	253.30	1,236,469
25 Feb 20	255.39999 -7.80	266.10	255.20	264.80	902,999
24 Feb 20	263.20001 -11.00	268.70	261.50	266.90	875,455
21 Feb 20	274.20001 -0.30	275.90	272.90	273.90	604,841
20 Feb 20	274.50000 -6.80	281.10	274.50	280.90	543,049
19 Feb 20	281.29999 +0.00	282.00	280.40	281.60	330,689
18 Feb 20	281.29999 -1.30	282.50	280.50	281.30	285,483
17 Feb 20	282.60001 +0.30	284.20	281.50	283.80	226,305
14 Feb 20	282.29999 +1.10	283.10	281.20	281.20	278,490
13 Feb 20	281.20001 +2.60	281.20	277.30	277.30	420,588
12 Feb 20	278.60001 +1.20	279.20	277.30	278.10	303,334
11 Feb 20	277.39999 -0.10	278.60	276.70	278.40	325,462
10 Feb 20	277.50000 -0.30	278.00	276.70	277.30	264,775
07 Feb 20	277.79999 +1.60	278.40	276.20	276.30	394,481
06 Feb 20	276.20001 +1.50	277.80	275.70	276.50	439,070
05 Feb 20	274.70001 +2.70	274.70	271.20	271.40	486,128
04 Feb 20	272.00000 +1.70	272.30	270.60	270.90	399,733
03 Feb 20	270.29999 +4.00	270.90	266.60	266.60	426,481
31 Jan 20	266.29999 -2.50	270.50	266.30	269.30	495,010
30 Jan 20	268.79999 -3.20	270.80	268.40	270.30	391,693
29 Jan 20	272.00000 +0.70	272.40	270.70	271.20	249,891
28 Jan 20	271.29999 +4.60	271.90	267.00	267.50	394,065
27 Jan 20	266.70001 -6.00	271.00	266.30	270.10	515,812
24 Jan 20	272.70001 +3.20	273.20	270.50	270.90	451,082
23 Jan 20	269.50000 -1.70	272.90	269.50	270.80	541,310
22 Jan 20	271.20001 +0.80	273.30	270.60	271.50	487,235
21 Jan 20	270.39999 -1.20	272.30	269.50	270.90	453,426
20 Jan 20	271.60001 +3.00	271.60	268.20	268.50	266,411
17 Jan 20	268.60001 +1.20	269.50	266.60	268.00	546,077
16 Jan 20	267.39999 +0.00	268.90	266.40	267.50	291,241
15 Jan 20	267.39999 -0.10	268.10	266.00	267.40	375,649
14 Jan 20	267.50000 -0.10	268.30	265.60	267.00	332,308
13 Jan 20	267.60001 -0.20	269.10	266.70	268.50	308,918
10 Jan 20	267.79999 -0.90	270.80	267.60	270.20	344,358
09 Jan 20	268.70001 +3.70	269.00	266.20	266.20	488,812
08 Jan 20	265.00000 +0.50	265.50	261.70	263.80	384,953
07 Jan 20	264.50000 +1.80	265.80	263.10	263.20	359,749
06 Jan 20	262.70001 +0.10	263.30	259.50	262.70	427,462
03 Jan 20	262.60001 -3.30	265.20	261.30	264.60	421,465
02 Jan 20	265.89999 +2.90	266.60	262.90	263.00	326,933
30 Dec 19	263.00000 -2.40	266.00	263.00	266.00	269,153
27 Dec 19	265.39999 -1.30	268.00	264.90	268.00	297,805
23 Dec 19	266.70001 +0.60	266.90	264.80	266.90	307,713
20 Dec 19	266.10001 +0.20	267.50	264.20	265.40	1,148,149
19 Dec 19	265.89999 +0.70	266.00	263.60	264.50	517,223
18 Dec 19	265.20001 -2.10	267.90	265.20	266.40	439,397
17 Dec 19	267.29999 +2.10	267.50	264.70	265.00	553,586
16 Dec 19	265.20001 +1.30	266.10	264.40	265.40	379,562
13 Dec 19	263.89999 +0.10	266.70	262.90	266.40	639,397
12 Dec 19	263.79999 +2.30	264.70	261.20	261.90	472,633
11 Dec 19	261.50000 +1.30	262.50	259.90	260.40	443,512
10 Dec 19	260.20001 -0.30	260.30	256.90	260.30	404,872
09 Dec 19	260.50000 +1.10	260.90	259.30	260.00	316,234
06 Dec 19	259.39999 +1.90	260.20	258.10	258.60	433,864
05 Dec 19	257.50000 -1.40	260.40	257.50	260.00	322,937
04 Dec 19	258.89999 +3.40	259.60	255.10	255.60	512,530
03 Dec 19	255.50000 -0.30	259.40	255.10	256.50	600,954
02 Dec 19	255.80000 -4.80	262.00	255.70	261.40	697,720
29 Nov 19	260.60001 +0.20	262.00	258.30	260.00	548,379
28 Nov 19	260.39999 +1.80	260.70	258.00	258.20	329,073
27 Nov 19	258.60001 +2.20	258.90	256.80	257.60	393,796
26 Nov 19	256.39999 -0.30	257.40	256.20	257.10	510,242
25 Nov 19	256.70001 +1.80	257.30	255.50	256.00	447,892
22 Nov 19	254.89999 -1.60	257.60	254.90	256.30	614,577
21 Nov 19	256.50000 -1.30	257.90	256.30	256.80	573,307
20 Nov 19	257.79999 +1.10	258.30	254.10	256.10	564,682
19 Nov 19	256.70001 -0.20	259.50	256.20	258.00	515,256
18 Nov 19	256.89999 +0.50	257.20	255.40	256.70	349,067
15 Nov 19	256.39999 +1.80	256.70	254.80	255.20	495,467
14 Nov 19	254.60001 +0.80	254.80	253.30	254.00	415,172
13 Nov 19	253.80000 -1.00	255.00	251.80	254.70	460,305
12 Nov 19	254.80000 +0.70	255.10	253.30	254.80	413,192
11 Nov 19	254.10001 +0.70	254.60	251.70	253.20	363,878
08 Nov 19	253.39999 +1.60	255.20	250.80	251.30	521,132
07 Nov 19	251.80000 +0.10	254.40	248.40	253.80	557,712
06 Nov 19	251.70000 +2.10	251.70	248.80	249.90	603,711
05 Nov 19	249.60001 -1.10	250.60	248.70	250.60	585,946
04 Nov 19	250.70000 +1.20	252.10	248.60	249.80	378,441
01 Nov 19	249.50000 +0.50	250.80	249.10	250.00	288,678
31 Oct 19	249.00000 -1.80	251.60	248.10	251.10	497,080
30 Oct 19	250.80000 +0.00	251.50	249.90	250.90	407,447
29 Oct 19	250.80000 +0.50	250.80	249.30	250.50	322,420
28 Oct 19	250.30000 +0.20	251.50	249.70	251.10	391,493
25 Oct 19	250.10001 -0.20	250.50	248.50	250.00	365,040
24 Oct 19	250.30000 -0.10	252.20	250.00	250.90	509,265
23 Oct 19	250.39999 +1.30	250.40	247.10	248.70	422,120
22 Oct 19	249.10001 +0.90	249.60	247.70	248.80	367,328
21 Oct 19	248.20000 +0.30	250.30	247.90	248.80	489,825
18 Oct 19	247.89999 +2.80	249.60	243.90	244.50	699,333
17 Oct 19	245.10001 +0.00	248.40	244.70	244.70	500,464
16 Oct 19	245.10001 -0.10	247.30	242.80	247.10	546,487
15 Oct 19	245.20000 +5.00	245.20	241.20	241.90	565,992
14 Oct 19	240.20000 -1.20	241.20	238.40	240.80	377,512
11 Oct 19	241.39999 +4.10	241.90	236.20	237.10	586,550
10 Oct 19	237.30000 +0.50	237.60	235.70	236.50	535,106
09 Oct 19	236.80000 +1.30	238.40	235.70	235.70	452,139
08 Oct 19	235.50000 -1.70	237.70	235.10	237.50	401,476
07 Oct 19	237.20000 +1.40	237.90	235.30	235.30	474,089
04 Oct 19	235.80000 +3.20	235.80	233.20	233.80	588,014
02 Oct 19	232.60001 -4.00	237.10	232.60	236.70	615,046
01 Oct 19	236.60001 -0.80	238.60	236.40	237.90	447,533
30 Sep 19	237.39999 +0.20	238.30	236.30	237.50	485,941
27 Sep 19	237.20000 +0.40	237.90	235.90	237.40	338,462
26 Sep 19	236.80000 +4.00	236.80	232.00	232.00	652,394
25 Sep 19	232.80000 -1.70	234.50	231.40	234.00	429,495
24 Sep 19	234.50000 +1.60	234.50	232.60	233.20	397,452
23 Sep 19	232.89999 +0.00	233.90	231.90	232.90	471,840
20 Sep 19	232.89999 +0.80	233.80	231.90	232.30	1,133,088
19 Sep 19	232.10001 +1.60	232.10	230.00	230.70	475,713
18 Sep 19	230.50000 +2.40	230.50	227.90	228.10	388,899
17 Sep 19	228.10001 +0.90	228.10	226.00	227.50	458,162
16 Sep 19	227.20000 -2.90	229.70	227.10	229.30	447,972
13 Sep 19	230.10001 -0.20	231.50	229.10	230.90	453,661
12 Sep 19	230.30000 +2.20	230.30	227.10	229.30	628,439
11 Sep 19	228.10001 +0.20	229.90	227.70	228.40	474,883
10 Sep 19	227.89999 +1.10	228.70	226.20	226.20	441,539
09 Sep 19	226.80000 +3.60	226.90	223.40	223.40	427,189
06 Sep 19	223.20000 +1.00	223.20	221.00	222.50	394,963
05 Sep 19	222.20000 +0.50	223.70	221.90	222.50	400,973
04 Sep 19	221.70000 +2.00	222.60	220.90	221.40	346,900
03 Sep 19	219.70000 -0.80	220.80	219.10	220.80	295,152
02 Sep 19	220.50000 +2.60	220.50	217.20	217.20	275,095
30 Aug 19	217.89999 -0.70	218.60	216.40	218.60	591,333
29 Aug 19	218.60001 +2.10	218.60	215.60	216.60	359,528
28 Aug 19	216.50000 -1.20	217.50	214.50	217.30	393,810
27 Aug 19	217.70000 -0.90	218.10	215.90	218.10	858,259
26 Aug 19	218.60001 +1.20	219.40	217.20	217.80	351,019
23 Aug 19	217.39999 -2.00	220.70	217.40	219.90	524,359
22 Aug 19	219.39999 -1.10	221.50	218.30	220.00	434,997
21 Aug 19	220.50000 +1.40	221.70	219.10	219.60	273,960
20 Aug 19	219.10001 -0.70	220.60	218.30	219.00	337,837
19 Aug 19	219.80000 +2.80	220.40	217.70	217.90	400,223
16 Aug 19	217.00000 +1.50	218.00	215.70	215.70	466,640
15 Aug 19	215.50000 +1.00	216.50	212.50	214.70	590,918
14 Aug 19	214.50000 -3.70	218.90	213.90	218.00	614,924
13 Aug 19	218.20000 +0.40	219.30	215.10	217.60	673,258
12 Aug 19	217.80000 +1.90	218.60	216.00	216.00	471,116
09 Aug 19	215.89999 +0.80	216.80	214.50	215.00	762,282
08 Aug 19	215.10001 +3.70	215.10	212.70	214.10	662,627
07 Aug 19	211.39999 +1.40	213.80	209.10	210.00	681,178
06 Aug 19	210.00000 -2.70	213.80	210.00	212.70	674,633
05 Aug 19	212.70000 -1.60	214.80	212.50	213.20	932,581
02 Aug 19	214.30000 -3.70	216.30	213.00	215.00	935,255
01 Aug 19	218.00000 +0.20	218.80	216.80	217.20	654,374
31 Jul 19	217.80000 -0.40	219.10	216.60	218.50	549,860
30 Jul 19	218.20000 -3.60	222.20	217.90	222.10	607,343
29 Jul 19	221.80000 +2.80	222.10	218.10	218.20	364,097
26 Jul 19	219.00000 -1.00	220.80	218.00	220.10	647,937
25 Jul 19	220.00000 -3.90	224.50	219.60	224.20	737,718
24 Jul 19	223.89999 +1.00	223.90	222.50	222.50	366,485
23 Jul 19	222.89999 -0.50	224.10	222.20	223.40	541,276
22 Jul 19	223.39999 -2.40	224.40	221.80	223.50	503,075
19 Jul 19	225.80000 +2.80	228.70	224.80	228.20	707,750
18 Jul 19	223.00000 -0.20	223.50	222.10	222.90	463,979
17 Jul 19	223.20000 -0.30	224.50	223.00	223.70	425,126
16 Jul 19	223.50000 +0.00	224.70	222.90	223.40	390,690
15 Jul 19	223.50000 +1.80	223.70	221.90	222.40	454,879
12 Jul 19	221.70000 -2.30	224.50	221.10	224.30	613,132
11 Jul 19	224.00000 -0.60	225.10	223.00	225.00	392,937
10 Jul 19	224.60001 -2.60	227.10	224.50	226.90	400,364
09 Jul 19	227.20000 -0.30	228.80	225.90	227.50	403,048
08 Jul 19	227.50000 +1.00	227.80	225.60	225.70	390,710
05 Jul 19	226.50000 -1.20	228.50	225.20	227.90	375,336
04 Jul 19	227.70000 -0.40	228.30	227.50	228.00	242,529
03 Jul 19	228.10001 +2.10	228.50	225.20	225.20	455,280
02 Jul 19	226.00000 +3.30	226.00	222.70	223.10	514,341
01 Jul 19	222.70000 +2.00	224.10	222.40	223.60	457,906
28 Jun 19	220.70000 -0.10	221.60	219.70	220.60	664,189
27 Jun 19	220.80000 -2.60	223.50	220.50	223.20	475,927
26 Jun 19	223.39999 +0.00	225.40	222.10	222.10	376,338
25 Jun 19	223.39999 -1.30	224.10	222.70	223.40	394,482
24 Jun 19	224.70000 -0.70	226.70	224.20	225.60	534,609
21 Jun 19	225.39999 +1.80	226.40	223.70	223.70	1,646,200
20 Jun 19	223.60001 -0.10	225.10	223.00	224.10	582,819
19 Jun 19	223.70000 -1.30	225.20	222.90	224.10	699,489
18 Jun 19	225.00000 +2.30	225.40	221.20	222.30	704,200
17 Jun 19	222.70000 +1.10	223.10	221.60	221.70	367,712
14 Jun 19	221.60001 -0.50	222.00	220.30	221.10	336,741
13 Jun 19	222.10001 +0.30	222.80	221.20	221.60	346,597
12 Jun 19	221.80000 +1.50	221.90	218.90	219.10	414,945
11 Jun 19	220.30000 -0.80	222.50	220.10	222.00	614,919
07 Jun 19	221.10001 +2.00	221.20	218.80	218.90	549,268
06 Jun 19	219.10001 +0.70	220.40	218.10	218.40	523,114
05 Jun 19	218.39999 -0.70	219.20	216.90	218.60	629,263
04 Jun 19	219.10001 +2.00	219.30	215.40	216.30	666,297
03 Jun 19	217.10001 +1.00	217.50	214.00	214.90	493,644
31 May 19	216.10001 -3.20	216.70	215.30	216.00	588,162
30 May 19	219.30000 +3.60	219.30	216.30	216.40	323,310
29 May 19	215.70000 -3.70	218.20	215.70	217.10	612,086
28 May 19	219.39999 -0.30	220.50	218.30	220.00	907,930
27 May 19	219.70000 +0.50	220.90	219.20	219.40	288,756
24 May 19	219.20000 +3.70	219.50	217.00	217.00	565,421
23 May 19	215.50000 -2.70	218.10	215.50	216.80	721,552
22 May 19	218.20000 +0.30	218.80	214.50	217.40	520,838
21 May 19	217.89999 +1.50	219.20	216.60	216.80	469,562
20 May 19	216.39999 -2.60	219.50	215.50	218.50	535,565
17 May 19	219.00000 -0.30	219.30	217.10	218.00	681,645
16 May 19	219.30000 +3.80	219.70	214.20	214.20	857,747
15 May 19	215.50000 +3.70	215.50	211.80	212.40	700,520
14 May 19	211.80000 +3.40	211.80	208.60	208.60	498,020
13 May 19	208.39999 -1.70	209.90	207.90	209.60	576,912
10 May 19	210.10001 +2.60	210.50	208.20	208.40	749,044
09 May 19	207.50000 -0.90	209.10	206.50	208.00	677,550
08 May 19	208.39999 -2.10	208.90	203.60	206.40	825,717
07 May 19	210.50000 -1.20	213.30	209.80	212.40	674,911
06 May 19	211.70000 -0.90	212.00	208.60	209.10	578,092
03 May 19	212.60001 -0.20	212.60	210.50	211.90	726,680
02 May 19	212.80000 -10.20	215.00	211.70	214.90	735,764
30 Apr 19	223.00000 +1.20	223.00	221.20	222.00	841,951
29 Apr 19	221.80000 -1.70	224.00	221.30	224.00	488,449
26 Apr 19	223.50000 +0.90	223.50	222.30	223.10	552,490
25 Apr 19	222.60001 +1.50	222.70	220.20	221.40	582,083
24 Apr 19	221.10001 -1.50	223.20	220.60	221.90	642,016
23 Apr 19	222.60001 +1.10	222.70	220.80	222.10	556,018
18 Apr 19	221.50000 +1.60	222.00	219.40	220.40	701,586
17 Apr 19	219.89999 +0.50	220.50	218.80	219.50	628,627
16 Apr 19	219.39999 +4.30	219.40	215.00	215.40	659,565
15 Apr 19	215.10001 +0.90	215.50	214.00	215.00	510,712
12 Apr 19	214.20000 -1.40	215.80	214.10	215.30	532,502
11 Apr 19	215.60001 +1.10	216.10	214.00	214.80	421,425
10 Apr 19	214.50000 +0.10	215.50	214.40	214.90	322,262
09 Apr 19	214.39999 -0.10	216.40	214.20	214.40	560,876
08 Apr 19	214.50000 -1.50	216.30	214.50	216.00	474,267
05 Apr 19	216.00000 +0.30	216.30	214.70	216.00	432,972
04 Apr 19	215.70000 +0.90	216.00	213.80	213.80	511,078
03 Apr 19	214.80000 +0.80	216.30	213.70	215.50	615,065
02 Apr 19	214.00000 +2.20	214.20	211.60	211.90	489,257
01 Apr 19	211.80000 +0.80	213.30	211.50	213.10	368,844
29 Mar 19	211.00000 +1.80	211.50	209.50	210.70	568,647
28 Mar 19	209.20000 +0.90	209.40	207.90	208.20	359,281
27 Mar 19	208.30000 +0.30	209.60	207.50	208.60	496,563
26 Mar 19	208.00000 +0.30	210.50	207.50	208.60	444,389
25 Mar 19	207.70000 +0.20	208.40	205.30	206.50	558,020
22 Mar 19	207.50000 -3.70	211.90	207.50	211.50	715,013
21 Mar 19	211.20000 +0.20	211.50	207.20	209.70	727,810
20 Mar 19	211.00000 -6.00	215.80	211.00	215.50	804,931
19 Mar 19	217.00000 +0.40	218.40	215.30	217.00	723,062
18 Mar 19	216.60001 +0.00	217.70	215.60	216.10	450,712
15 Mar 19	216.60001 +5.10	216.60	211.70	212.00	1,619,353
14 Mar 19	211.50000 +2.20	211.60	209.60	210.00	422,869
13 Mar 19	209.30000 +0.20	209.70	208.30	208.80	338,099
12 Mar 19	209.10001 +0.10	209.20	207.60	209.10	498,409
11 Mar 19	209.00000 +0.30	209.00	208.30	208.70	301,212
08 Mar 19	208.70000 +0.20	208.90	207.40	207.90	359,994
07 Mar 19	208.50000 -1.30	210.20	207.50	209.70	494,513
06 Mar 19	209.80000 +0.90	210.20	208.70	208.70	406,464
05 Mar 19	208.89999 +0.40	209.70	208.10	208.10	370,427
04 Mar 19	208.50000 +0.00	209.50	208.40	209.50	343,589
01 Mar 19	208.50000 +1.40	209.00	207.30	208.00	409,623
28 Feb 19	207.10001 +1.20	207.10	204.30	205.00	763,482
27 Feb 19	205.89999 -2.40	207.20	204.90	207.00	671,578
26 Feb 19	208.30000 +0.20	208.80	207.10	207.50	388,394
25 Feb 19	208.10001 +1.70	208.20	206.30	207.70	484,164
22 Feb 19	206.39999 +0.20	207.60	205.70	206.00	430,625
21 Feb 19	206.20000 +0.00	208.20	205.80	206.50	445,142
20 Feb 19	206.20000 +1.20	206.20	204.60	205.00	535,586
19 Feb 19	205.00000 +1.30	205.00	202.50	203.10	501,356
18 Feb 19	203.70000 -0.50	205.10	203.40	204.20	409,790
15 Feb 19	204.20000 +3.20	204.20	199.40	200.40	623,586
14 Feb 19	201.00000 +0.20	202.30	199.75	201.30	622,345
13 Feb 19	200.80000 -1.00	202.30	199.55	202.20	480,180
12 Feb 19	201.80000 +1.70	202.20	201.00	201.70	550,120
11 Feb 19	200.10001 +2.35	201.70	198.30	198.35	521,484
08 Feb 19	197.75000 -0.35	199.10	197.00	197.90	628,281
07 Feb 19	198.10001 -1.75	200.70	197.20	198.85	592,704
06 Feb 19	199.85001 +1.55	201.80	196.75	199.35	657,932
05 Feb 19	198.30000 +0.80	199.00	197.25	197.85	562,294
04 Feb 19	197.50000 +0.80	197.90	195.95	197.50	405,213
01 Feb 19	196.70000 +2.20	196.70	193.80	194.90	579,549
31 Jan 19	194.50000 -1.85	197.30	192.70	196.80	632,115
30 Jan 19	196.35001 -0.75	197.40	195.00	196.85	477,001
29 Jan 19	197.10001 +1.45	197.80	195.35	195.90	524,059
28 Jan 19	195.64999 -0.35	196.25	194.30	195.45	371,454
25 Jan 19	196.00000 -1.30	198.45	195.75	197.95	495,798
24 Jan 19	197.30000 +2.70	197.30	194.30	194.80	491,838
23 Jan 19	194.60001 +0.35	196.00	193.65	194.15	492,936
22 Jan 19	194.25000 -1.25	196.15	193.85	194.00	496,436
21 Jan 19	195.50000 +0.35	196.20	194.75	195.35	395,189
18 Jan 19	195.14999 +4.70	195.15	190.65	191.00	855,250
17 Jan 19	190.45000 -1.00	190.90	187.45	188.90	520,620
16 Jan 19	191.45000 +0.05	193.00	190.95	192.45	387,014
15 Jan 19	191.39999 -0.40	192.60	190.00	191.55	451,785
14 Jan 19	191.80000 +0.30	192.25	190.40	190.85	311,306
11 Jan 19	191.50000 +1.35	192.30	189.40	190.45	576,791
10 Jan 19	190.14999 +2.50	190.15	187.10	187.20	485,133
09 Jan 19	187.64999 +1.35	188.00	185.45	187.25	718,434
08 Jan 19	186.30000 -2.10	189.50	186.10	189.00	940,806
07 Jan 19	188.39999 -2.45	191.25	187.55	191.05	451,042
04 Jan 19	190.85001 +3.60	191.15	187.00	189.20	548,049
03 Jan 19	187.25000 -1.15	189.05	186.35	186.50	502,215
02 Jan 19	188.39999 -2.15	189.75	186.40	189.60	492,322
28 Dec 18	190.55000 +4.30	190.55	186.00	186.60	383,742
27 Dec 18	186.25000 -2.10	188.50	184.90	188.05	641,966
21 Dec 18	188.35001 -0.95	189.70	187.20	189.35	1,314,894
20 Dec 18	189.30000 -0.75	189.50	186.70	187.85	583,638
19 Dec 18	190.05000 +1.60	190.60	187.95	189.00	610,586
18 Dec 18	188.45000 +1.25	189.15	186.95	187.15	640,553
17 Dec 18	187.20000 -1.00	189.45	186.15	187.80	446,012
14 Dec 18	188.20000 +0.35	188.65	185.35	186.50	522,330
13 Dec 18	187.85001 +0.25	189.25	186.60	188.30	429,252
12 Dec 18	187.60001 +0.55	189.80	187.60	188.05	450,984
11 Dec 18	187.05000 +1.95	188.50	184.50	186.05	548,259
10 Dec 18	185.10001 -1.80	187.20	184.95	185.95	763,142
07 Dec 18	186.89999 +0.90	189.35	186.90	187.45	608,265
06 Dec 18	186.00000 -5.70	190.45	184.60	190.10	1,105,257
05 Dec 18	191.70000 -3.65	193.60	191.25	193.45	612,249
04 Dec 18	195.35001 +1.40	196.10	193.05	193.05	552,672
03 Dec 18	193.95000 +2.05	195.05	193.35	194.20	483,136
30 Nov 18	191.89999 -0.20	192.80	190.85	192.05	759,843
29 Nov 18	192.10001 -1.25	194.15	191.90	192.60	581,089
28 Nov 18	193.35001 -2.65	197.50	192.55	196.30	868,840
27 Nov 18	196.00000 +2.15	196.05	193.70	194.20	798,310
26 Nov 18	193.85001 +3.60	194.10	191.20	191.40	514,200
23 Nov 18	190.25000 +0.60	191.50	189.30	189.45	417,814
22 Nov 18	189.64999 -2.35	192.10	189.50	191.50	383,188
21 Nov 18	192.00000 +2.15	192.05	189.85	191.00	590,466
20 Nov 18	189.85001 -0.45	190.30	187.90	190.00	823,006
19 Nov 18	190.30000 -1.50	193.10	190.25	192.60	458,292
16 Nov 18	191.80000 -0.25	193.55	190.00	193.00	741,838
15 Nov 18	192.05000 -1.60	196.00	190.65	194.55	780,865
14 Nov 18	193.64999 -1.15	195.05	191.60	193.80	581,575
13 Nov 18	194.80000 +3.95	194.95	191.65	191.65	654,617
12 Nov 18	190.85001 -1.90	194.35	190.60	193.40	495,325
09 Nov 18	192.75000 +1.75	193.00	190.05	190.05	622,716
08 Nov 18	191.00000 +0.95	193.30	189.95	190.40	612,281
07 Nov 18	190.05000 -0.30	191.55	187.50	191.00	519,125
06 Nov 18	190.35001 +0.30	190.55	188.70	189.50	369,101
05 Nov 18	190.05000 +0.85	190.85	188.30	188.55	356,077
02 Nov 18	189.20000 +0.55	191.35	188.80	191.05	581,711
01 Nov 18	188.64999 -1.30	191.55	187.95	189.30	511,116
31 Oct 18	189.95000 +2.20	191.25	188.45	189.00	713,888
30 Oct 18	187.75000 +0.85	188.65	186.00	188.00	532,344
29 Oct 18	186.89999 +3.55	188.45	184.05	184.30	547,049
26 Oct 18	183.35001 -3.10	185.40	181.20	185.40	829,932
25 Oct 18	186.45000 +2.00	186.65	182.45	184.00	596,729
24 Oct 18	184.45000 -0.45	187.90	184.00	185.45	504,980
23 Oct 18	184.89999 -3.40	187.20	184.20	187.00	590,846
22 Oct 18	188.30000 -1.35	191.70	188.15	191.05	444,838
19 Oct 18	189.64999 +2.45	190.50	187.15	187.75	722,752
18 Oct 18	187.20000 +1.40	188.85	184.40	184.75	780,305
17 Oct 18	185.80000 +0.55	187.85	185.10	186.95	502,351
16 Oct 18	185.25000 +2.05	185.55	181.45	183.40	753,758
15 Oct 18	183.20000 +0.65	184.25	181.80	182.05	478,256
12 Oct 18	182.55000 -1.20	187.40	182.05	187.40	803,255
11 Oct 18	183.75000 -5.40	187.25	183.75	186.10	1,050,214
10 Oct 18	189.14999 -3.40	196.00	189.15	192.70	1,054,796
09 Oct 18	192.55000 +0.30	194.00	192.05	192.20	474,286
08 Oct 18	192.25000 -1.90	194.05	192.05	193.00	575,593
05 Oct 18	194.14999 +0.40	195.45	193.10	193.95	585,723
04 Oct 18	193.75000 +3.15	196.80	190.60	190.60	890,001
02 Oct 18	190.60001 -0.05	191.40	188.30	189.75	428,497
01 Oct 18	190.64999 -0.10	191.30	189.75	190.30	316,749
28 Sep 18	190.75000 -2.75	192.55	189.45	192.55	687,069
27 Sep 18	193.50000 +1.45	193.70	190.35	190.65	381,074
26 Sep 18	192.05000 +1.20	192.65	191.00	191.00	512,512
25 Sep 18	190.85001 +2.25	191.30	188.40	188.65	373,573
24 Sep 18	188.60001 -0.95	189.80	188.60	188.95	329,543
21 Sep 18	189.55000 +2.60	190.40	187.35	187.35	1,383,564
20 Sep 18	186.95000 +0.40	187.35	184.65	186.00	618,486
19 Sep 18	186.55000 +1.85	186.85	184.50	184.65	281,177
18 Sep 18	184.70000 +0.45	185.45	184.05	184.25	304,713
17 Sep 18	184.25000 +0.55	185.00	183.15	183.30	349,652
14 Sep 18	183.70000 +1.90	184.65	182.10	182.60	434,767
13 Sep 18	181.80000 -0.90	183.45	181.30	182.65	458,574
12 Sep 18	182.70000 +0.95	183.25	181.65	182.20	374,840
11 Sep 18	181.75000 -2.65	184.65	180.25	184.40	683,399
10 Sep 18	184.39999 +0.35	185.75	183.10	183.65	337,827
07 Sep 18	184.05000 -0.70	185.90	183.45	184.80	362,805
06 Sep 18	184.75000 -0.05	186.35	184.05	184.20	426,302
05 Sep 18	184.80000 -1.15	186.60	184.80	185.65	508,476
04 Sep 18	185.95000 -0.60	187.95	185.20	187.15	531,547
03 Sep 18	186.55000 +0.75	186.70	185.60	185.60	282,747
31 Aug 18	185.80000 -1.60	187.40	185.45	187.20	849,034
30 Aug 18	187.39999 +0.05	187.75	185.30	187.35	361,280
29 Aug 18	187.35001 +0.00	187.80	186.65	187.30	234,564
28 Aug 18	187.35001 +0.45	187.80	186.25	187.45	313,463
27 Aug 18	186.89999 +1.55	187.10	184.80	186.00	284,388
24 Aug 18	185.35001 +1.00	186.00	184.25	184.55	404,416
23 Aug 18	184.35001 -1.35	185.35	184.10	185.25	305,886
22 Aug 18	185.70000 +0.95	186.10	184.35	184.65	359,076
21 Aug 18	184.75000 -0.05	185.85	183.90	184.35	319,144
20 Aug 18	184.80000 +0.45	186.35	184.35	185.05	242,962
17 Aug 18	184.35001 -0.50	185.40	183.30	185.40	419,013
16 Aug 18	184.85001 +2.85	185.40	182.60	183.00	495,993
15 Aug 18	182.00000 -1.05	184.55	181.40	183.65	647,702
14 Aug 18	183.05000 -0.65	185.65	182.15	184.75	493,417
13 Aug 18	183.70000 +1.65	185.35	182.00	182.10	480,170
10 Aug 18	182.05000 -1.45	183.40	181.25	182.50	774,473
09 Aug 18	183.50000 -0.30	184.00	181.80	183.85	623,098
08 Aug 18	183.80000 -3.95	184.20	179.95	183.00	1,373,785
07 Aug 18	187.75000 -0.20	188.90	187.65	188.60	452,953
06 Aug 18	187.95000 -0.15	190.60	187.65	188.95	480,033
03 Aug 18	188.10001 +1.05	188.40	186.80	187.45	383,933
02 Aug 18	187.05000 -1.85	188.55	186.40	188.25	530,183
01 Aug 18	188.89999 -0.85	190.45	188.15	190.45	432,184
31 Jul 18	189.75000 +1.60	190.85	187.65	187.85	533,406
30 Jul 18	188.14999 +1.45	189.10	186.20	186.20	305,499
27 Jul 18	186.70000 +1.40	187.20	185.70	185.85	438,032
26 Jul 18	185.30000 +1.60	186.00	184.60	184.75	512,866
25 Jul 18	183.70000 -2.40	186.95	182.95	185.85	572,522
24 Jul 18	186.10001 +1.65	187.50	184.90	185.45	544,976
23 Jul 18	184.45000 +1.50	184.60	182.30	182.65	384,330
20 Jul 18	182.95000 -3.10	186.20	181.80	185.45	943,188
19 Jul 18	186.05000 -1.70	187.95	185.45	187.45	526,433
18 Jul 18	187.75000 +0.50	188.45	187.25	187.75	459,758
17 Jul 18	187.25000 +0.05	188.10	186.35	187.55	527,670
16 Jul 18	187.20000 -0.30	187.70	185.65	187.20	392,554
13 Jul 18	187.50000 +0.30	188.90	186.65	188.35	523,865
12 Jul 18	187.20000 +1.30	188.65	185.90	186.55	566,165
11 Jul 18	185.89999 -0.15	186.90	183.50	184.80	654,732
10 Jul 18	186.05000 +0.85	186.70	185.05	185.60	319,369
09 Jul 18	185.20000 +1.80	185.20	183.55	184.50	337,758
06 Jul 18	183.39999 -0.70	184.65	183.25	184.50	646,933
05 Jul 18	184.10001 +0.35	184.60	181.60	181.70	533,459
04 Jul 18	183.75000 +1.40	184.75	181.60	181.95	406,484
03 Jul 18	182.35001 +3.40	182.65	178.70	179.85	570,890
02 Jul 18	178.95000 -2.10	179.70	177.95	178.90	619,099
29 Jun 18	181.05000 +3.20	183.10	178.70	179.00	893,094
28 Jun 18	177.85001 -0.75	179.20	176.00	177.50	606,676
27 Jun 18	178.60001 +0.75	179.80	174.85	177.60	705,557
26 Jun 18	177.85001 +1.50	179.30	175.65	177.00	723,095
25 Jun 18	176.35001 -3.45	179.20	176.35	179.05	609,203
22 Jun 18	179.80000 +3.30	179.80	177.15	178.35	545,055
21 Jun 18	176.50000 -4.00	180.95	176.05	180.75	739,976
20 Jun 18	180.50000 +0.00	181.95	180.10	181.25	482,936
19 Jun 18	180.50000 +0.10	181.20	178.45	180.00	654,532
18 Jun 18	180.39999 -1.65	183.75	180.05	181.90	574,756
15 Jun 18	182.05000 -3.55	186.15	181.90	185.95	2,231,021
14 Jun 18	185.60001 +3.60	186.40	180.50	181.20	813,939
13 Jun 18	182.00000 +0.00	182.60	180.95	182.50	502,578
12 Jun 18	182.00000 +0.80	182.75	180.75	182.60	529,451
11 Jun 18	181.20000 +2.35	181.45	179.85	180.15	500,675
08 Jun 18	178.85001 -0.05	179.55	176.55	177.00	628,310
07 Jun 18	178.89999 +0.50	180.90	178.40	179.40	542,664
06 Jun 18	178.39999 -1.35	179.90	177.15	179.70	698,648
05 Jun 18	179.75000 -1.95	182.40	179.75	181.25	756,389
04 Jun 18	181.70000 +0.85	182.55	179.95	182.55	565,587
01 Jun 18	180.85001 +4.55	182.95	177.95	178.00	820,182
31 May 18	176.30000 -5.00	182.15	176.05	181.70	1,317,608
30 May 18	181.30000 +0.30	182.00	178.85	181.10	844,293
29 May 18	181.00000 -6.95	186.60	180.70	185.30	1,178,725
28 May 18	187.95000 -0.35	191.10	187.10	189.75	300,941
25 May 18	188.30000 +0.05	189.80	187.05	189.05	553,716
24 May 18	188.25000 -1.05	190.90	187.45	189.00	634,663
23 May 18	189.30000 -5.30	194.10	189.30	194.10	837,857
22 May 18	194.60001 +0.80	194.90	192.85	194.10	567,141
18 May 18	193.80000 +0.25	194.30	192.55	193.75	950,641
17 May 18	193.55000 +1.65	193.55	191.45	192.25	518,296
16 May 18	191.89999 -1.70	194.10	191.70	193.05	496,120
15 May 18	193.60001 +2.20	194.10	190.90	191.55	496,480
14 May 18	191.39999 -1.10	193.40	191.15	192.90	370,529
11 May 18	192.50000 +1.40	192.75	191.30	191.40	588,141
10 May 18	191.10001 -1.40	193.20	190.45	193.15	398,329
09 May 18	192.50000 +1.45	194.15	191.00	191.00	704,545
08 May 18	191.05000 -1.10	192.50	189.20	192.30	484,222
07 May 18	192.14999 +2.20	192.70	189.10	189.60	552,292
04 May 18	189.95000 -1.75	192.60	189.45	191.65	744,031
03 May 18	191.70000 -0.65	192.70	190.90	192.15	495,039
02 May 18	192.35001 +2.40	192.80	189.35	189.95	770,822
30 Apr 18	189.95000 +0.10	191.25	188.85	189.70	422,713
27 Apr 18	189.85001 +0.90	190.85	189.00	189.60	485,326
26 Apr 18	188.95000 -8.65	190.25	186.10	189.60	928,320
25 Apr 18	197.60001 -1.35	197.90	195.10	195.95	1,322,460
24 Apr 18	198.95000 -0.05	200.30	197.40	199.85	986,134
23 Apr 18	199.00000 +3.20	199.15	195.20	196.50	913,633
20 Apr 18	195.80000 +0.95	196.90	194.55	194.75	988,862
19 Apr 18	194.85001 -0.90	195.70	193.85	195.70	577,440
18 Apr 18	195.75000 +1.30	195.75	194.60	194.80	629,026
17 Apr 18	194.45000 +2.25	194.70	192.15	192.50	640,728
16 Apr 18	192.20000 +0.85	192.80	191.55	192.00	391,987
13 Apr 18	191.35001 +0.30	192.50	190.80	191.50	404,606
12 Apr 18	191.05000 +0.40	191.90	190.45	190.85	550,464
11 Apr 18	190.64999 -3.55	194.40	190.55	193.50	774,502
10 Apr 18	194.20000 +0.95	194.60	193.20	194.10	525,890
09 Apr 18	193.25000 +1.20	194.80	192.70	193.55	515,413
06 Apr 18	192.05000 -1.65	194.10	191.75	192.90	711,166
05 Apr 18	193.70000 +4.30	193.90	190.80	192.00	854,438
04 Apr 18	189.39999 +1.10	189.90	186.05	188.65	718,680
03 Apr 18	188.30000 -0.55	189.45	186.20	187.60	546,187
29 Mar 18	188.85001 +1.30	189.55	186.20	188.20	686,332
28 Mar 18	187.55000 +2.95	187.55	182.70	183.90	819,338
27 Mar 18	184.60001 +0.35	186.85	183.95	186.70	646,338
26 Mar 18	184.25000 -0.50	186.40	183.70	185.40	705,631
23 Mar 18	184.75000 -5.25	189.45	183.90	188.85	1,035,011
22 Mar 18	190.00000 -2.45	193.70	188.85	191.30	986,855
21 Mar 18	192.45000 +0.25	193.15	191.40	192.95	579,464
20 Mar 18	192.20000 +4.55	192.30	187.85	188.50	785,444
19 Mar 18	187.64999 -1.35	190.95	187.10	190.80	936,686
16 Mar 18	189.00000 +2.05	190.45	187.05	187.05	1,662,786
15 Mar 18	186.95000 +5.05	187.15	183.65	184.30	1,007,891
14 Mar 18	181.89999 -0.55	183.15	181.40	181.80	640,428
13 Mar 18	182.45000 -2.70	185.05	181.55	185.05	628,396
12 Mar 18	185.14999 +0.45	186.75	183.85	185.50	398,434
09 Mar 18	184.70000 +0.40	185.35	183.55	184.00	550,950
08 Mar 18	184.30000 +1.25	184.85	182.00	182.50	498,394
07 Mar 18	183.05000 +0.85	183.30	181.10	181.95	525,561
06 Mar 18	182.20000 +1.55	184.15	181.90	182.50	644,106
05 Mar 18	180.64999 +2.60	181.10	176.30	177.00	791,042
02 Mar 18	178.05000 -4.25	180.80	177.90	180.30	1,030,307
01 Mar 18	182.30000 -1.80	184.00	181.30	183.45	663,680
28 Feb 18	184.10001 -0.35	185.75	184.00	184.10	542,203
27 Feb 18	184.45000 +0.45	185.70	183.90	184.50	382,862
26 Feb 18	184.00000 +0.45	184.70	183.25	184.20	403,361
23 Feb 18	183.55000 +0.80	184.50	182.55	183.50	407,033
22 Feb 18	182.75000 -1.10	183.60	181.65	183.00	558,702
21 Feb 18	183.85001 -0.95	184.70	183.00	184.40	507,081
20 Feb 18	184.80000 +2.00	184.95	183.05	183.25	579,880
19 Feb 18	182.80000 +0.70	184.70	182.50	183.30	445,750
16 Feb 18	182.10001 -0.65	184.15	181.50	183.30	758,899
15 Feb 18	182.75000 +1.15	183.75	181.85	182.65	601,994
14 Feb 18	181.60001 +1.35	182.75	179.45	181.60	755,403
13 Feb 18	180.25000 -1.05	181.50	180.05	180.95	521,924
12 Feb 18	181.30000 +3.85	182.45	180.00	181.40	811,475
09 Feb 18	177.45000 -0.35	179.45	175.20	177.80	1,285,568
08 Feb 18	177.80000 -2.65	184.50	176.75	183.00	1,087,349
07 Feb 18	180.45000 +0.10	182.60	178.80	182.35	1,440,611
06 Feb 18	180.35001 -10.15	183.75	178.45	182.00	1,992,367
05 Feb 18	190.50000 +1.05	191.25	187.65	188.20	1,009,787
02 Feb 18	189.45000 +0.25	190.60	187.55	188.35	744,987
01 Feb 18	189.20000 -0.35	191.10	187.60	190.80	763,895
31 Jan 18	189.55000 -1.30	191.20	189.55	191.00	615,381
30 Jan 18	190.85001 -0.95	192.25	190.65	190.95	599,204
29 Jan 18	191.80000 +0.75	192.50	190.70	191.55	411,343
26 Jan 18	191.05000 -0.45	192.40	190.30	191.05	520,067
25 Jan 18	191.50000 -0.25	193.35	190.15	191.20	611,108
24 Jan 18	191.75000 -1.05	193.85	191.60	192.55	572,559
23 Jan 18	192.80000 +0.70	194.25	192.15	193.15	619,981
22 Jan 18	192.10001 -0.15	193.35	191.70	193.30	415,265
19 Jan 18	192.25000 +0.60	193.20	191.10	191.35	606,178
18 Jan 18	191.64999 +1.10	192.75	190.85	191.00	590,748
17 Jan 18	190.55000 +0.40	191.75	190.00	190.15	507,260
16 Jan 18	190.14999 -0.10	192.70	189.75	190.90	588,363
15 Jan 18	190.25000 +0.25	190.50	189.40	190.25	436,439
12 Jan 18	190.00000 +2.95	190.00	187.15	187.15	616,941
11 Jan 18	187.05000 +1.10	187.95	186.05	186.80	506,782
10 Jan 18	185.95000 -0.70	187.05	185.35	186.25	540,801
09 Jan 18	186.64999 +1.10	186.65	185.05	185.70	487,987
08 Jan 18	185.55000 +0.80	186.30	184.15	185.40	460,108
05 Jan 18	184.75000 +0.20	185.65	184.10	184.70	481,718
04 Jan 18	184.55000 +3.05	185.60	182.45	183.35	918,868
03 Jan 18	181.50000 +1.30	182.00	179.70	180.95	520,730
02 Jan 18	180.20000 -0.55	181.85	179.20	181.50	537,540
29 Dec 17	180.75000 -0.85	181.65	180.40	181.50	327,427
28 Dec 17	181.60001 -1.35	183.25	181.50	182.95	297,405
27 Dec 17	182.95000 -0.55	184.40	182.35	183.50	256,870
22 Dec 17	183.50000 -0.65	184.75	183.40	183.40	311,370
21 Dec 17	184.14999 -0.25	184.70	182.60	184.60	497,480
20 Dec 17	184.39999 -2.50	187.70	183.90	187.45	496,535
19 Dec 17	186.89999 -2.50	189.80	186.80	189.05	486,659
18 Dec 17	189.39999 +3.10	189.90	186.50	187.55	660,903
15 Dec 17	186.30000 +2.05	187.45	183.55	183.85	1,438,077
14 Dec 17	184.25000 -0.05	184.90	183.20	183.75	764,353
13 Dec 17	184.30000 -0.95	185.95	184.30	185.45	423,858
12 Dec 17	185.25000 +1.30	185.25	183.55	183.90	362,093
11 Dec 17	183.95000 -0.85	185.10	183.45	184.90	391,094
08 Dec 17	184.80000 +0.80	186.60	184.45	185.50	624,353
07 Dec 17	184.00000 -1.10	186.35	183.95	185.55	637,444
06 Dec 17	185.10001 -0.20	185.90	182.80	183.55	592,816
05 Dec 17	185.30000 -1.20	187.15	184.35	186.55	541,189
04 Dec 17	186.50000 +2.05	187.50	186.40	186.95	463,432
01 Dec 17	184.45000 -2.50	187.90	183.55	187.50	1,082,846
30 Nov 17	186.95000 -5.25	193.50	186.95	192.15	1,085,656
29 Nov 17	192.20000 +2.60	193.80	189.50	190.00	662,030
28 Nov 17	189.60001 +1.05	190.15	188.30	188.75	413,701
27 Nov 17	188.55000 -1.05	191.15	188.20	189.40	375,228
24 Nov 17	189.60001 +0.65	191.10	188.35	188.85	290,543
23 Nov 17	188.95000 +0.10	190.05	188.45	189.40	462,736
22 Nov 17	188.85001 -2.25	191.80	188.60	191.10	539,936
21 Nov 17	191.10001 +1.00	192.60	188.60	189.60	448,563
20 Nov 17	190.10001 -0.70	191.25	189.00	189.45	457,281
17 Nov 17	190.80000 +0.60	192.90	190.80	192.00	649,586
16 Nov 17	190.20000 -0.30	191.50	190.10	191.10	398,453
15 Nov 17	190.50000 -0.50	191.00	188.35	189.85	682,525
14 Nov 17	191.00000 -1.80	192.45	190.40	192.00	612,227
13 Nov 17	192.80000 -2.60	196.10	191.25	196.00	745,192
10 Nov 17	195.39999 -1.90	198.50	194.45	197.95	859,175
09 Nov 17	197.30000 +1.00	199.00	196.45	196.80	674,772
08 Nov 17	196.30000 -0.60	197.35	195.40	197.25	626,664
07 Nov 17	196.89999 +1.30	198.00	196.10	196.70	641,021
06 Nov 17	195.60001 +0.75	196.20	194.15	194.30	385,280
03 Nov 17	194.85001 -0.60	195.85	194.05	195.70	486,615
02 Nov 17	195.45000 +0.85	195.70	193.75	194.85	555,283
01 Nov 17	194.60001 +2.55	195.50	193.75	194.25	627,288
30 Oct 17	192.05000 -0.80	193.35	191.70	192.65	411,336
27 Oct 17	192.85001 -1.40	195.40	192.20	194.90	850,842
26 Oct 17	194.25000 +7.85	195.30	185.15	185.15	1,670,228
25 Oct 17	186.39999 +0.45	187.15	185.10	186.35	512,348
24 Oct 17	185.95000 -0.10	187.25	185.20	185.55	520,566
23 Oct 17	186.05000 -2.30	189.00	185.80	189.00	572,271
20 Oct 17	188.35001 +1.65	188.90	186.90	186.90	718,398
19 Oct 17	186.70000 +0.90	186.70	183.90	185.40	819,006
18 Oct 17	185.80000 +1.60	186.15	184.40	184.60	478,423
17 Oct 17	184.20000 -0.25	185.00	183.95	184.30	349,752
16 Oct 17	184.45000 -0.20	185.10	184.20	184.75	258,006
13 Oct 17	184.64999 +0.10	185.40	184.30	184.70	325,594
12 Oct 17	184.55000 +0.30	185.25	183.80	184.35	383,386
11 Oct 17	184.25000 +0.70	184.60	183.20	184.50	443,067
10 Oct 17	183.55000 -0.75	184.85	183.55	184.50	392,095
09 Oct 17	184.30000 -0.70	185.30	184.15	185.00	329,205
06 Oct 17	185.00000 +1.15	185.10	183.95	184.05	603,206
05 Oct 17	183.85001 +2.20	184.40	181.20	182.00	642,375
04 Oct 17	181.64999 +0.45	182.10	180.30	182.00	489,621
02 Oct 17	181.20000 +0.30	182.10	180.30	182.00	429,674
29 Sep 17	180.89999 +1.75	181.35	179.20	179.40	778,321
28 Sep 17	179.14999 +0.90	180.00	178.50	179.25	514,267
27 Sep 17	178.25000 +2.10	179.40	176.00	176.00	690,227
26 Sep 17	176.14999 -1.45	176.80	175.70	176.00	532,584
25 Sep 17	177.60001 -0.40	178.15	176.85	177.55	348,778
22 Sep 17	178.00000 +1.20	178.05	175.60	176.00	516,199
21 Sep 17	176.80000 +2.55	178.10	175.20	175.70	623,022
20 Sep 17	174.25000 -0.45	175.05	173.65	174.05	380,889
19 Sep 17	174.70000 +0.10	174.90	173.90	174.50	431,437
18 Sep 17	174.60001 -0.70	176.30	174.60	176.10	426,856
15 Sep 17	175.30000 -0.75	176.85	175.20	176.55	1,457,358
14 Sep 17	176.05000 +0.15	177.80	173.25	173.70	1,359,007
13 Sep 17	175.89999 -0.80	176.85	174.95	176.55	569,939
12 Sep 17	176.70000 +0.30	177.15	175.60	177.00	600,072
11 Sep 17	176.39999 +6.90	177.65	174.10	174.45	1,243,755
08 Sep 17	169.50000 +1.50	169.50	166.60	167.50	862,042
07 Sep 17	168.00000 -1.50	170.25	167.80	170.15	743,422
06 Sep 17	169.50000 +0.15	170.25	167.30	169.00	783,716
05 Sep 17	169.35001 -2.30	172.00	169.20	171.80	680,964
04 Sep 17	171.64999 -1.70	172.45	171.45	172.45	353,994
01 Sep 17	173.35001 -0.05	174.55	173.00	174.00	504,549
31 Aug 17	173.39999 -0.50	175.30	172.55	174.90	1,016,725
30 Aug 17	173.89999 +1.65	175.40	173.90	174.65	558,559
29 Aug 17	172.25000 -2.60	174.10	170.55	174.00	789,969
28 Aug 17	174.85001 -1.95	176.30	174.85	175.95	422,759
25 Aug 17	176.80000 -0.70	178.15	176.70	177.75	317,888
24 Aug 17	177.50000 +0.25	178.90	177.20	177.20	299,234
23 Aug 17	177.25000 -0.55	178.60	176.65	177.80	283,930
22 Aug 17	177.80000 +0.85	178.10	177.15	177.70	271,783
21 Aug 17	176.95000 -1.75	178.80	176.55	177.90	349,218
18 Aug 17	178.70000 +2.30	179.25	175.45	175.90	857,182
17 Aug 17	176.39999 -1.40	177.35	175.70	177.35	596,247
16 Aug 17	177.80000 +0.65	178.45	177.45	177.95	390,067
15 Aug 17	177.14999 -0.75	178.85	177.00	178.85	346,432
14 Aug 17	177.89999 +1.60	178.40	176.85	177.40	614,125
11 Aug 17	176.30000 -1.05	177.05	175.15	176.10	689,350
10 Aug 17	177.35001 -4.15	181.60	177.10	181.30	943,959
09 Aug 17	181.50000 -4.60	187.85	180.55	184.90	997,565
08 Aug 17	186.10001 +0.15	186.45	184.85	185.95	461,615
07 Aug 17	185.95000 -0.20	186.65	185.70	185.95	426,847
04 Aug 17	186.14999 +1.55	186.45	182.95	183.50	566,156
03 Aug 17	184.60001 +0.15	184.60	183.10	183.85	561,080
02 Aug 17	184.45000 +0.50	185.75	183.80	183.90	577,502
01 Aug 17	183.95000 +2.45	184.55	181.05	182.25	579,308
31 Jul 17	181.50000 +0.60	181.50	180.70	180.70	511,475
28 Jul 17	180.89999 -0.70	181.00	179.40	180.65	523,082
27 Jul 17	181.60001 +0.10	182.35	180.20	181.10	454,688
26 Jul 17	181.50000 +0.80	182.30	179.60	180.50	437,209
25 Jul 17	180.70000 +2.45	181.20	178.15	178.45	485,718
24 Jul 17	178.25000 +0.60	178.50	176.15	178.15	478,361
21 Jul 17	177.64999 -2.00	179.85	176.65	177.95	946,756
20 Jul 17	179.64999 -1.05	181.50	178.50	181.50	500,771
19 Jul 17	180.70000 +0.65	181.05	179.70	180.55	362,107
18 Jul 17	180.05000 -1.35	181.40	178.95	181.00	444,952
17 Jul 17	181.39999 -0.40	182.35	180.65	182.10	292,366
14 Jul 17	181.80000 -0.50	182.55	181.00	182.55	330,123
13 Jul 17	182.30000 +1.65	182.60	181.00	181.00	487,880
12 Jul 17	180.64999 +0.95	180.95	179.60	180.00	493,470
11 Jul 17	179.70000 -1.05	182.15	179.70	180.85	427,214
10 Jul 17	180.75000 +0.65	181.50	180.20	181.00	375,805
07 Jul 17	180.10001 +0.20	180.35	178.95	180.35	346,820
06 Jul 17	179.89999 -0.35	181.25	179.20	180.50	616,119
05 Jul 17	180.25000 +0.55	180.80	179.40	180.10	408,230
04 Jul 17	179.70000 -0.10	180.65	178.40	178.80	364,240
03 Jul 17	179.80000 +3.25	179.90	177.95	178.60	526,868
30 Jun 17	176.55000 +0.80	178.20	175.45	176.05	773,223
29 Jun 17	175.75000 -0.60	178.30	175.40	176.90	634,519
28 Jun 17	176.35001 -0.05	176.60	175.10	175.60	419,304
27 Jun 17	176.39999 -1.65	178.30	175.95	178.25	411,171
26 Jun 17	178.05000 +0.75	179.55	177.70	178.00	348,496
23 Jun 17	177.30000 -0.45	177.95	176.20	177.40	305,678
22 Jun 17	177.75000 -0.40	178.15	176.75	178.05	364,155
21 Jun 17	178.14999 -0.60	178.65	176.90	178.30	416,645
20 Jun 17	178.75000 +0.00	180.95	178.75	179.60	514,731
19 Jun 17	178.75000 +2.20	179.30	177.40	177.40	472,343
16 Jun 17	176.55000 +0.50	176.95	175.00	176.40	1,777,280
15 Jun 17	176.05000 -2.35	178.45	174.60	178.40	797,327
14 Jun 17	178.39999 +1.00	179.60	177.60	177.70	649,928
13 Jun 17	177.39999 -0.30	178.40	177.00	178.00	473,410
12 Jun 17	177.70000 +0.40	178.25	176.55	176.90	441,269
09 Jun 17	177.30000 +1.45	177.70	175.50	176.10	348,438
08 Jun 17	175.85001 +1.85	176.65	174.40	174.60	472,421
07 Jun 17	174.00000 -0.50	175.65	173.95	174.45	448,323
06 Jun 17	174.50000 -2.90	176.65	174.10	176.65	641,363
02 Jun 17	177.39999 +0.50	179.25	177.35	178.05	503,524
01 Jun 17	176.89999 +1.15	177.15	175.80	176.20	481,533
31 May 17	175.75000 +2.10	176.80	173.50	173.90	887,649
30 May 17	173.64999 -0.50	174.85	173.30	174.00	440,829
29 May 17	174.14999 +1.55	175.15	172.20	172.20	322,030
26 May 17	172.60001 -0.35	172.85	171.70	172.60	321,743
25 May 17	172.95000 -0.10	174.35	171.75	173.65	295,885
24 May 17	173.05000 +0.10	173.30	172.45	172.80	310,400
23 May 17	172.95000 +0.90	173.30	171.35	171.60	462,379
22 May 17	172.05000 -0.30	173.30	171.95	173.00	319,579
19 May 17	172.35001 -0.50	173.85	172.20	173.20	539,507
18 May 17	172.85001 +0.40	173.60	170.50	172.35	681,408
17 May 17	172.45000 -2.65	175.05	171.75	174.35	550,053
16 May 17	175.10001 +0.10	175.30	174.35	174.90	429,061
15 May 17	175.00000 -0.50	176.35	174.45	176.15	451,272
12 May 17	175.50000 +0.15	175.75	175.20	175.75	535,847
11 May 17	175.35001 -1.20	176.70	174.35	176.40	623,082
10 May 17	176.55000 -0.65	177.75	175.85	176.30	678,072
09 May 17	177.20000 -2.85	177.95	174.75	177.10	924,730
08 May 17	180.05000 -0.25	180.90	179.15	180.90	485,277
05 May 17	180.30000 -0.10	180.65	178.90	179.50	564,529
04 May 17	180.39999 +2.20	180.40	178.30	178.50	584,178
03 May 17	178.20000 +0.55	178.20	177.00	177.55	406,790
02 May 17	177.64999 +1.70	178.50	176.35	177.00	629,618
28 Apr 17	175.95000 -1.90	178.10	175.95	177.85	721,186
27 Apr 17	177.85001 -11.55	181.20	177.75	180.80	1,142,574
26 Apr 17	189.39999 +1.40	189.40	187.10	188.15	1,158,902
25 Apr 17	188.00000 -0.40	188.40	187.05	188.40	787,725
24 Apr 17	188.39999 +6.00	188.50	185.10	185.15	1,130,666
21 Apr 17	182.39999 -0.25	183.70	182.30	182.60	856,706
20 Apr 17	182.64999 +1.10	182.80	180.40	181.25	573,957
19 Apr 17	181.55000 -0.70	182.75	181.25	182.45	521,543
18 Apr 17	182.25000 -0.75	184.00	182.00	183.75	511,510
13 Apr 17	183.00000 +0.15	183.05	181.90	183.00	525,773
12 Apr 17	182.85001 +0.55	183.95	181.85	183.00	408,127
11 Apr 17	182.30000 -0.30	182.95	180.95	182.10	592,546
10 Apr 17	182.60001 -0.15	183.45	182.25	183.45	377,455
07 Apr 17	182.75000 -0.45	182.95	181.75	182.65	541,597
06 Apr 17	183.20000 +0.20	183.50	181.60	182.35	490,340
05 Apr 17	183.00000 -0.90	184.00	182.20	183.00	469,812
04 Apr 17	183.89999 +1.15	183.95	182.80	183.05	458,650
03 Apr 17	182.75000 -0.65	184.50	182.75	184.40	472,853
31 Mar 17	183.39999 -0.15	183.95	182.75	183.60	676,589
30 Mar 17	183.55000 +1.05	184.00	182.60	183.00	555,909
29 Mar 17	182.50000 +0.75	182.95	181.95	182.35	478,859
28 Mar 17	181.75000 +2.60	182.10	180.30	181.10	725,835
27 Mar 17	179.14999 +0.45	179.15	176.90	178.00	457,927
24 Mar 17	178.70000 -1.45	179.90	178.45	179.80	529,309
23 Mar 17	180.14999 +3.15	180.35	177.15	177.55	626,116
22 Mar 17	177.00000 -0.30	177.85	176.25	176.55	605,866
21 Mar 17	177.30000 -1.70	179.40	176.80	179.00	1,017,664
20 Mar 17	179.00000 -1.00	180.45	179.00	179.75	445,381
17 Mar 17	180.00000 +1.55	180.20	177.85	178.05	1,085,579
16 Mar 17	178.45000 +0.30	180.40	177.50	180.40	742,006
15 Mar 17	178.14999 -1.20	178.30	176.10	177.10	947,396
14 Mar 17	179.35001 -1.50	180.75	179.05	180.55	656,798
13 Mar 17	180.85001 +1.35	181.75	180.00	180.50	535,184
10 Mar 17	179.50000 -0.75	181.00	179.10	180.50	480,896
09 Mar 17	180.25000 +0.85	181.20	179.05	179.05	492,487
08 Mar 17	179.39999 -1.45	180.85	179.10	180.50	571,940
07 Mar 17	180.85001 -0.10	181.50	180.45	181.25	391,208
06 Mar 17	180.95000 +0.70	181.55	179.65	180.00	428,838
03 Mar 17	180.25000 -1.15	181.85	180.20	180.60	449,163
02 Mar 17	181.39999 +0.85	181.55	180.05	180.25	358,541
01 Mar 17	180.55000 +2.15	181.10	179.10	179.35	468,266
28 Feb 17	178.39999 +0.35	178.50	176.85	178.40	509,350
27 Feb 17	178.05000 -0.10	178.90	177.80	178.50	262,651
24 Feb 17	178.14999 -2.40	180.80	177.00	180.45	629,718
23 Feb 17	180.55000 +0.40	180.55	179.30	179.95	404,962
22 Feb 17	180.14999 +1.45	180.65	178.90	179.15	569,081
21 Feb 17	178.70000 +0.75	179.30	177.35	178.15	373,910
20 Feb 17	177.95000 +0.50	178.70	177.85	178.00	245,743
17 Feb 17	177.45000 -0.25	178.65	175.65	177.85	545,391
16 Feb 17	177.70000 +0.65	178.00	176.65	177.05	456,475
15 Feb 17	177.05000 -1.50	179.10	176.75	178.80	603,312
14 Feb 17	178.55000 -0.35	178.90	177.70	178.85	393,212
13 Feb 17	178.89999 +0.40	179.15	178.20	178.75	391,019
10 Feb 17	178.50000 +1.20	178.75	177.10	178.10	604,061
09 Feb 17	177.30000 +0.65	178.00	176.20	177.40	550,693
08 Feb 17	176.64999 +1.65	177.30	175.10	175.30	650,878
07 Feb 17	175.00000 -0.80	176.35	171.65	173.25	1,047,688
06 Feb 17	175.80000 -2.10	178.20	175.40	177.90	637,668
03 Feb 17	177.89999 +2.75	178.85	174.15	174.20	611,564
02 Feb 17	175.14999 +0.50	176.20	174.10	174.65	547,777
01 Feb 17	174.64999 +0.85	175.60	173.15	174.95	610,610
31 Jan 17	173.80000 -1.75	176.10	173.80	175.20	585,070
30 Jan 17	175.55000 -1.45	177.20	174.65	176.75	506,596
27 Jan 17	177.00000 -0.20	178.55	176.80	177.30	476,321
26 Jan 17	177.20000 +0.15	179.50	176.20	178.65	645,517
25 Jan 17	177.05000 +2.70	177.95	175.10	175.80	629,687
24 Jan 17	174.35001 +0.20	175.00	173.90	174.60	444,522
23 Jan 17	174.14999 -1.85	175.45	173.65	175.00	551,419
20 Jan 17	176.00000 -1.70	178.15	175.30	177.65	759,299
19 Jan 17	177.70000 +0.80	178.75	176.80	177.35	363,658
18 Jan 17	176.89999 -0.70	178.05	176.35	177.75	470,132
17 Jan 17	177.60001 -1.25	177.95	175.55	177.50	545,357
16 Jan 17	178.85001 -0.80	179.30	177.85	178.90	297,112
13 Jan 17	179.64999 +3.10	179.85	177.40	177.40	452,562
12 Jan 17	176.55000 -1.60	178.25	176.20	177.95	489,762
11 Jan 17	178.14999 +0.50	179.20	176.80	177.90	440,109
10 Jan 17	177.64999 +0.25	177.95	175.90	177.70	372,569
09 Jan 17	177.39999 -0.95	179.05	176.85	178.70	428,845
06 Jan 17	178.35001 -0.05	179.45	177.90	177.90	527,828
05 Jan 17	178.39999 -2.35	180.25	177.85	180.00	558,838
04 Jan 17	180.75000 +0.75	181.20	180.10	180.15	348,636
03 Jan 17	180.00000 -0.30	181.65	179.50	180.30	504,381
02 Jan 17	180.30000 +0.65	180.75	178.35	178.65	273,988
30 Dec 16	179.64999 +0.90	179.65	178.10	178.40	306,984
29 Dec 16	178.75000 +0.00	179.05	178.10	178.10	222,754
28 Dec 16	178.75000 -0.70	179.75	178.35	179.15	254,219
27 Dec 16	179.45000 +0.95	179.80	178.55	178.75	167,664
23 Dec 16	178.50000 +0.35	179.30	177.85	178.45	259,431
22 Dec 16	178.14999 -0.40	178.65	177.50	177.65	294,754
21 Dec 16	178.55000 +0.25	178.80	177.50	177.90	296,049
20 Dec 16	178.30000 +1.65	178.55	176.45	176.55	368,339
19 Dec 16	176.64999 -0.15	176.90	175.60	176.25	350,443
16 Dec 16	176.80000 +0.65	178.10	175.85	175.95	1,325,953
15 Dec 16	176.14999 +0.05	178.25	175.70	176.00	793,306
14 Dec 16	176.10001 +0.60	176.85	174.80	175.10	476,692
13 Dec 16	175.50000 +1.55	176.70	174.25	174.35	530,365
12 Dec 16	173.95000 -1.15	174.35	172.00	172.00	520,672
09 Dec 16	175.10001 -0.75	176.20	174.30	175.50	532,730
08 Dec 16	175.85001 -1.20	177.45	171.20	176.80	838,049
07 Dec 16	177.05000 +2.00	177.75	175.55	175.70	577,053
06 Dec 16	175.05000 +3.00	175.20	171.75	172.60	532,323
05 Dec 16	172.05000 +2.25	173.50	169.20	169.20	522,916
02 Dec 16	169.80000 +0.00	170.05	168.45	168.90	511,894
01 Dec 16	169.80000 -2.05	172.55	169.30	171.10	663,921
30 Nov 16	171.85001 -1.05	173.90	171.45	172.35	606,330
29 Nov 16	172.89999 +0.50	173.25	170.45	170.90	437,994
28 Nov 16	172.39999 -1.45	173.60	171.55	173.35	471,243
25 Nov 16	173.85001 -0.40	174.80	173.35	174.80	321,753
24 Nov 16	174.25000 +0.40	174.85	173.30	174.10	302,248
23 Nov 16	173.85001 -1.55	175.55	172.95	175.10	483,417
22 Nov 16	175.39999 +2.25	176.25	173.55	173.95	495,156
21 Nov 16	173.14999 -0.25	175.05	172.40	173.80	440,158
18 Nov 16	173.39999 -1.45	175.30	172.10	174.35	708,380
17 Nov 16	174.85001 +1.20	174.85	172.85	173.10	590,628
16 Nov 16	173.64999 -1.50	176.60	172.75	175.50	630,058
15 Nov 16	175.14999 -2.10	175.95	172.75	175.70	835,283
14 Nov 16	177.25000 -1.10	180.00	176.45	179.40	815,794
11 Nov 16	178.35001 +0.45	179.75	177.55	178.50	800,387
10 Nov 16	177.89999 +2.85	179.95	175.65	175.90	1,048,038
09 Nov 16	175.05000 +0.25	175.05	165.55	166.50	1,440,194
08 Nov 16	174.80000 -0.10	175.60	173.25	175.60	436,258
07 Nov 16	174.89999 +3.35	175.20	173.40	174.20	589,322
04 Nov 16	171.55000 -1.15	172.50	170.30	171.60	692,873
03 Nov 16	172.70000 +0.75	174.55	171.40	171.75	494,566
02 Nov 16	171.95000 -3.35	174.20	171.20	174.10	768,112
01 Nov 16	175.30000 -1.30	177.50	174.80	177.30	517,676
31 Oct 16	176.60001 +0.15	177.50	175.55	176.10	546,149
28 Oct 16	176.45000 -2.70	177.80	176.20	177.75	823,831
27 Oct 16	179.14999 +1.20	179.40	177.30	178.35	618,428
26 Oct 16	177.95000 -0.70	179.10	177.10	178.00	530,620
25 Oct 16	178.64999 +0.95	179.40	177.55	178.05	477,372
24 Oct 16	177.70000 +1.60	178.95	176.25	176.50	466,396
21 Oct 16	176.10001 +0.70	176.90	175.35	176.00	506,615
20 Oct 16	175.39999 +1.00	176.15	173.65	174.95	495,385
19 Oct 16	174.39999 +0.45	175.40	172.90	173.95	412,448
18 Oct 16	173.95000 +3.45	174.25	171.45	172.05	652,014
17 Oct 16	170.50000 -0.60	172.15	170.20	170.30	532,256
14 Oct 16	171.10001 +3.75	171.80	168.20	168.20	592,908
13 Oct 16	167.35001 -1.75	167.95	165.85	167.95	630,824
12 Oct 16	169.10001 +0.40	169.30	167.30	168.60	476,561
11 Oct 16	168.70000 +0.55	169.45	167.40	167.75	476,069
10 Oct 16	168.14999 +3.35	168.95	163.15	164.40	716,483
07 Oct 16	164.80000 -0.30	166.20	163.40	164.70	760,925
06 Oct 16	165.10001 -0.75	167.15	164.00	166.95	659,066
05 Oct 16	165.85001 +0.85	166.95	162.45	163.70	492,854
04 Oct 16	165.00000 -1.00	166.30	163.85	166.20	732,972
30 Sep 16	166.00000 +1.40	166.65	159.20	160.20	956,457
29 Sep 16	164.60001 -1.00	167.95	164.10	167.35	412,514
28 Sep 16	165.60001 -0.25	166.90	165.15	165.85	560,034
27 Sep 16	165.85001 -0.90	168.55	164.35	168.30	547,243
26 Sep 16	166.75000 -3.70	169.80	166.40	169.65	621,209
23 Sep 16	170.45000 -0.55	170.95	169.65	170.50	481,348
22 Sep 16	171.00000 +3.80	171.85	168.20	168.50	771,195
21 Sep 16	167.20000 +1.60	170.05	167.05	167.45	693,346
20 Sep 16	165.60001 +1.80	166.30	163.05	163.85	503,466
19 Sep 16	163.80000 +3.15	163.85	161.30	162.05	390,469
16 Sep 16	160.64999 -2.50	163.80	160.65	163.30	1,117,693
15 Sep 16	163.14999 +1.20	163.50	161.30	162.00	518,351
14 Sep 16	161.95000 -0.65	163.60	161.80	163.40	377,292
13 Sep 16	162.60001 -1.55	165.25	162.55	164.65	391,988
12 Sep 16	164.14999 -2.65	165.35	163.25	164.15	561,936
09 Sep 16	166.80000 +1.70	167.40	165.10	165.20	666,199
08 Sep 16	165.10001 +0.35	165.30	162.55	164.15	589,570
07 Sep 16	164.75000 +1.10	165.55	163.30	164.25	435,264
06 Sep 16	163.64999 -0.90	165.60	163.35	165.00	355,796
05 Sep 16	164.55000 -0.40	166.05	164.50	165.00	435,687
02 Sep 16	164.95000 +3.15	164.95	161.60	162.95	546,490
01 Sep 16	161.80000 -0.25	164.35	161.35	162.50	672,349
31 Aug 16	162.05000 +1.65	162.85	160.35	160.55	946,589
30 Aug 16	160.39999 +1.40	161.40	159.45	160.00	454,930
29 Aug 16	159.00000 -0.50	159.90	157.95	158.70	247,214
26 Aug 16	159.50000 -0.40	160.45	158.25	159.55	409,630
25 Aug 16	159.89999 -1.20	160.75	158.85	160.25	367,049
24 Aug 16	161.10001 -0.30	162.10	159.75	160.25	376,100
23 Aug 16	161.39999 +2.75	161.75	159.05	159.05	379,408
22 Aug 16	158.64999 -0.45	161.35	157.85	159.15	405,800
19 Aug 16	159.10001 -0.45	160.05	157.05	159.80	557,009
18 Aug 16	159.55000 +0.75	160.35	159.00	160.35	348,815
17 Aug 16	158.80000 -1.95	161.55	158.55	161.35	375,270
16 Aug 16	160.75000 +0.70	161.60	159.75	160.10	527,247
15 Aug 16	160.05000 -0.35	161.20	160.05	160.95	268,751
12 Aug 16	160.39999 -0.05	160.60	159.30	159.95	435,721
11 Aug 16	160.45000 +0.80	160.60	158.80	160.50	378,385
10 Aug 16	159.64999 -1.65	162.05	159.05	161.40	576,842
09 Aug 16	161.30000 +8.70	161.65	155.50	155.80	1,275,870
08 Aug 16	152.60001 +1.70	153.25	151.30	151.60	533,844
05 Aug 16	150.89999 +2.30	150.90	148.15	148.90	487,386
04 Aug 16	148.60001 +0.20	149.75	148.10	149.00	472,935
03 Aug 16	148.39999 +0.70	149.40	147.30	148.55	497,331
02 Aug 16	147.70000 -0.95	148.90	146.35	148.55	519,323
01 Aug 16	148.64999 -0.55	151.45	147.90	150.75	442,610
29 Jul 16	149.20000 +0.95	150.55	148.65	149.00	623,870
28 Jul 16	148.25000 -0.40	148.85	147.10	147.80	541,053
27 Jul 16	148.64999 +1.70	149.15	147.25	148.15	446,876
26 Jul 16	146.95000 -0.75	148.15	146.50	147.75	480,028
25 Jul 16	147.70000 +1.10	148.35	145.75	147.00	381,229
22 Jul 16	146.60001 -0.45	147.70	146.20	146.95	437,098
21 Jul 16	147.05000 -1.35	148.90	145.75	148.70	561,679
20 Jul 16	148.39999 +1.45	148.70	146.35	147.10	430,082
19 Jul 16	146.95000 -1.75	148.80	146.20	148.45	502,523
18 Jul 16	148.70000 +0.50	149.95	147.90	148.60	350,307
15 Jul 16	148.20000 -0.95	150.35	147.15	148.95	594,429
14 Jul 16	149.14999 +0.45	150.65	146.95	150.25	706,099
13 Jul 16	148.70000 +0.35	149.30	148.10	148.10	618,520
12 Jul 16	148.35001 +2.00	149.60	145.45	146.10	587,278
11 Jul 16	146.35001 +1.25	146.35	143.85	146.00	528,274
08 Jul 16	145.10001 +2.80	145.80	142.00	142.90	574,977
07 Jul 16	142.30000 +1.10	144.00	141.55	141.55	699,217
06 Jul 16	141.20000 -5.25	145.15	140.90	144.30	1,242,123
05 Jul 16	146.45000 -4.05	150.05	146.45	149.80	767,776
04 Jul 16	150.50000 -1.75	152.40	150.05	152.30	375,743
01 Jul 16	152.25000 +2.00	152.40	149.45	151.65	625,569
30 Jun 16	150.25000 +1.15	150.85	147.75	148.60	742,924
29 Jun 16	149.10001 +4.00	149.95	145.75	146.25	841,781
28 Jun 16	145.10001 +1.35	148.35	144.60	146.75	1,095,040
27 Jun 16	143.75000 -5.60	150.40	142.80	149.25	1,574,742
24 Jun 16	149.35001 -11.45	152.90	146.65	149.45	2,503,942
23 Jun 16	160.80000 +2.80	160.85	157.90	159.25	821,307
22 Jun 16	158.00000 +1.55	159.25	157.45	157.75	588,973
21 Jun 16	156.45000 +1.25	156.95	154.50	155.40	601,612
20 Jun 16	155.20000 +4.75	156.30	154.00	154.45	669,738
17 Jun 16	150.45000 +1.30	152.55	150.00	150.20	1,688,744
16 Jun 16	149.14999 -1.15	149.60	147.45	148.55	891,830
15 Jun 16	150.30000 +0.90	152.50	150.15	150.95	872,273
14 Jun 16	149.39999 -2.25	151.40	148.95	150.10	960,928
13 Jun 16	151.64999 -3.75	154.25	151.65	153.00	914,800
10 Jun 16	155.39999 -4.10	159.05	154.60	158.55	796,051
09 Jun 16	159.50000 -0.95	160.45	158.10	160.00	637,303
08 Jun 16	160.45000 -1.70	161.50	159.30	161.40	497,452
07 Jun 16	162.14999 +0.50	163.20	161.65	162.10	408,210
06 Jun 16	161.64999 +1.00	162.10	160.45	160.85	323,248
03 Jun 16	160.64999 -2.80	163.85	159.55	163.80	739,201
02 Jun 16	163.45000 -3.65	166.85	161.75	166.40	914,365
01 Jun 16	167.10001 -1.75	169.90	165.25	168.00	843,071
31 May 16	168.85001 -0.85	170.20	168.20	169.70	604,403
30 May 16	169.70000 +0.25	170.10	168.75	170.00	218,459
27 May 16	169.45000 +0.50	169.80	167.70	168.30	438,308
26 May 16	168.95000 +2.10	169.40	167.55	169.00	610,383
25 May 16	166.85001 +1.85	168.15	165.40	166.50	647,424
24 May 16	165.00000 +4.50	165.20	159.95	160.00	809,246
23 May 16	160.50000 +0.75	162.05	158.65	160.00	532,790
20 May 16	159.75000 +0.75	160.65	159.25	159.95	817,198
19 May 16	159.00000 -1.15	161.40	159.00	160.15	529,508
18 May 16	160.14999 +1.60	160.15	158.20	158.75	598,670
17 May 16	158.55000 +0.15	160.90	158.30	159.40	498,377
13 May 16	158.39999 +1.45	159.25	154.65	156.00	647,314
12 May 16	156.95000 -1.85	160.20	156.80	158.10	781,422
11 May 16	158.80000 -0.90	160.05	158.30	158.70	591,311
10 May 16	159.70000 -3.55	160.95	158.15	160.00	1,084,844
09 May 16	163.25000 +0.65	164.20	161.55	163.10	507,568
06 May 16	162.60001 +0.85	162.85	160.25	161.40	734,366
05 May 16	161.75000 +0.95	162.40	160.60	161.00	431,757
04 May 16	160.80000 -1.85	163.40	160.75	162.15	578,239
03 May 16	162.64999 -1.45	163.65	162.05	163.25	677,446
02 May 16	164.10001 +2.15	165.10	162.45	162.70	565,014
29 Apr 16	161.95000 -4.50	165.75	161.95	165.55	1,056,735
28 Apr 16	166.45000 -7.55	166.65	164.80	165.75	1,120,902
27 Apr 16	174.00000 -6.80	181.95	170.70	181.75	2,074,721
26 Apr 16	180.80000 -0.20	182.35	179.35	182.00	1,001,964
25 Apr 16	181.00000 -1.05	183.30	180.05	183.20	692,533
22 Apr 16	182.05000 -0.55	183.80	181.80	182.90	556,681
21 Apr 16	182.60001 -1.60	185.00	181.55	185.00	559,373
20 Apr 16	184.20000 +0.90	184.40	182.20	183.30	532,231
19 Apr 16	183.30000 +2.35	184.90	181.75	182.35	615,550
18 Apr 16	180.95000 -0.10	181.15	178.15	179.15	501,248
15 Apr 16	181.05000 -1.20	182.25	180.45	182.25	448,514
14 Apr 16	182.25000 +0.40	183.10	181.25	182.40	557,003
13 Apr 16	181.85001 +3.95	181.85	179.40	180.25	668,997
12 Apr 16	177.89999 +2.45	178.35	174.95	176.15	558,265
11 Apr 16	175.45000 +0.65	176.60	173.10	174.95	508,994
08 Apr 16	174.80000 +1.70	175.85	173.10	173.25	457,700
07 Apr 16	173.10001 -1.30	175.50	172.40	175.10	496,732
06 Apr 16	174.39999 +0.85	174.85	172.50	173.25	551,041
05 Apr 16	173.55000 -2.65	174.75	172.90	174.00	684,441
04 Apr 16	176.20000 +0.40	178.20	175.20	176.10	425,284
01 Apr 16	175.80000 -2.95	177.15	174.50	177.05	885,226
31 Mar 16	178.75000 -0.90	179.45	177.85	179.30	581,731
30 Mar 16	179.64999 +2.15	180.00	178.40	178.85	479,781
29 Mar 16	177.50000 +0.85	179.20	176.55	177.50	414,817
24 Mar 16	176.64999 -3.60	179.60	176.40	179.15	587,199
23 Mar 16	180.25000 -0.65	182.50	178.80	182.25	588,330
22 Mar 16	180.89999 +0.30	180.90	177.30	179.45	490,684
21 Mar 16	180.60001 -0.80	183.30	178.95	180.55	580,576
18 Mar 16	181.39999 -1.85	183.00	179.95	181.65	2,493,758
17 Mar 16	183.25000 -3.25	187.15	181.05	187.00	810,965
16 Mar 16	186.50000 +1.00	186.95	183.90	185.05	625,476
15 Mar 16	185.50000 -0.20	185.95	184.05	185.20	565,214
14 Mar 16	185.70000 +1.05	187.35	184.55	186.40	444,278
11 Mar 16	184.64999 +6.40	185.10	180.10	180.90	699,675
10 Mar 16	178.25000 -1.95	185.80	178.15	180.35	1,114,390
09 Mar 16	180.20000 +1.50	182.75	179.25	179.45	512,151
08 Mar 16	178.70000 +0.70	179.25	176.10	178.55	553,000
07 Mar 16	178.00000 -1.75	179.95	177.35	179.20	348,980
04 Mar 16	179.75000 -0.85	181.45	178.80	181.00	548,619
03 Mar 16	180.60001 -2.85	183.40	179.20	183.15	502,974
02 Mar 16	183.45000 -0.05	185.05	181.90	184.45	622,635
01 Mar 16	183.50000 +1.95	184.65	180.60	181.45	600,481
29 Feb 16	181.55000 -0.25	181.90	178.35	180.25	551,246
26 Feb 16	181.80000 +3.55	182.25	179.70	180.00	596,117
25 Feb 16	178.25000 +2.85	180.05	176.85	177.60	618,357
24 Feb 16	175.39999 -1.45	177.50	174.30	177.25	641,852
23 Feb 16	176.85001 -3.00	179.30	176.65	178.30	523,967
22 Feb 16	179.85001 +4.65	179.85	176.10	176.45	636,781
19 Feb 16	175.20000 +0.40	175.85	173.85	175.10	808,750
18 Feb 16	174.80000 +2.30	175.60	171.95	172.45	713,257
17 Feb 16	172.50000 +3.65	172.70	168.60	169.20	578,373
16 Feb 16	168.85001 -0.75	170.95	167.85	170.10	672,751
15 Feb 16	169.60001 +5.50	170.55	166.70	167.35	753,645
12 Feb 16	164.10001 +2.75	164.35	162.10	163.00	866,808
11 Feb 16	161.35001 -7.45	167.30	161.35	167.30	1,136,413
10 Feb 16	168.80000 +2.75	171.30	166.40	167.35	882,413
09 Feb 16	166.05000 -3.30	170.60	165.00	169.35	1,294,133
08 Feb 16	169.35001 -1.30	173.15	168.90	171.90	1,287,542
05 Feb 16	170.64999 -3.65	175.65	170.10	175.00	1,088,403
04 Feb 16	174.30000 +5.35	177.80	173.50	175.60	1,247,629
03 Feb 16	168.95000 -3.80	172.20	168.10	171.60	996,818
02 Feb 16	172.75000 -1.65	173.90	171.50	173.20	664,192
01 Feb 16	174.39999 -2.45	177.50	172.75	177.35	566,962
29 Jan 16	176.85001 +4.10	176.85	174.40	175.05	677,037
28 Jan 16	172.75000 -3.00	176.10	171.80	175.05	666,728
27 Jan 16	175.75000 +2.30	175.80	173.40	174.80	685,005
26 Jan 16	173.45000 +0.05	173.85	169.70	170.10	644,105
25 Jan 16	173.39999 -0.05	174.65	172.70	174.45	506,651
22 Jan 16	173.45000 +2.50	174.60	172.20	173.50	734,340
21 Jan 16	170.95000 +1.65	172.85	168.40	169.30	1,016,579
20 Jan 16	169.30000 -5.70	172.10	168.30	171.45	986,338
19 Jan 16	175.00000 +3.00	175.90	173.30	174.95	650,576
18 Jan 16	172.00000 -1.30	174.45	171.20	172.65	607,356
15 Jan 16	173.30000 -2.55	176.35	172.05	174.95	1,418,462
14 Jan 16	175.85001 -1.50	176.75	173.15	175.60	986,660
13 Jan 16	177.35001 +1.80	180.00	176.25	177.30	759,416
12 Jan 16	175.55000 +2.50	176.20	172.05	173.00	641,472
11 Jan 16	173.05000 +0.20	175.00	171.55	171.85	637,117
08 Jan 16	172.85001 -1.90	177.25	172.85	174.90	666,031
07 Jan 16	174.75000 -3.30	175.40	171.75	174.00	1,079,208
06 Jan 16	178.05000 +0.50	178.50	176.35	176.50	599,537
05 Jan 16	177.55000 -0.60	180.35	175.35	180.35	636,544
04 Jan 16	178.14999 -6.40	180.90	177.05	180.90	1,020,885
30 Dec 15	184.55000 -2.05	186.30	184.50	186.05	318,405
29 Dec 15	186.60001 +4.15	186.60	183.20	183.70	392,403
28 Dec 15	182.45000 -1.75	184.95	181.95	184.50	267,981
23 Dec 15	184.20000 +1.40	185.55	183.65	184.10	593,203
22 Dec 15	182.80000 -2.20	186.70	182.25	186.70	621,039
21 Dec 15	185.00000 -1.25	188.80	185.00	186.10	712,970
18 Dec 15	186.25000 +0.45	187.65	184.05	184.35	2,418,392
17 Dec 15	185.80000 +4.35	187.30	184.20	184.75	1,081,432
16 Dec 15	181.45000 -0.35	183.95	181.20	181.75	691,427
15 Dec 15	181.80000 +2.15	182.90	180.35	180.90	917,071
14 Dec 15	179.64999 -3.60	184.10	179.05	182.75	1,109,497
11 Dec 15	183.25000 -1.95	185.85	182.25	185.00	794,044
10 Dec 15	185.20000 +0.05	185.90	182.25	184.10	604,846
09 Dec 15	185.14999 -0.95	188.55	184.35	187.55	683,309
08 Dec 15	186.10001 -2.10	188.90	185.55	187.60	769,583
07 Dec 15	188.20000 +1.90	189.90	186.85	187.30	647,236
04 Dec 15	186.30000 +0.10	187.05	184.30	186.00	796,054
03 Dec 15	186.20000 -4.45	193.65	184.10	189.80	1,504,536
02 Dec 15	190.64999 -0.05	192.50	190.55	191.05	550,413
01 Dec 15	190.70000 -0.05	192.60	190.25	192.25	737,964
30 Nov 15	190.75000 +1.80	191.15	188.30	189.15	725,378
27 Nov 15	188.95000 +0.30	189.55	187.90	188.60	427,057
26 Nov 15	188.64999 -0.40	190.15	188.15	189.05	625,931
25 Nov 15	189.05000 +6.05	189.15	183.45	183.95	937,605
24 Nov 15	183.00000 -1.85	184.50	181.30	184.30	718,974
23 Nov 15	184.85001 +0.05	185.60	184.15	184.95	444,069
20 Nov 15	184.80000 +0.30	185.15	183.95	184.60	667,108
19 Nov 15	184.50000 +1.65	185.20	183.45	183.90	642,566
18 Nov 15	182.85001 +0.35	183.45	182.00	182.00	499,270
17 Nov 15	182.50000 +1.80	182.50	181.05	181.85	670,375
16 Nov 15	180.70000 +0.55	180.70	178.25	178.25	555,325
13 Nov 15	180.14999 -0.65	180.85	178.80	179.85	704,628
12 Nov 15	180.80000 +0.00	182.15	179.80	180.55	668,244
11 Nov 15	180.80000 +2.00	181.25	178.30	178.35	595,156
10 Nov 15	178.80000 +0.20	179.65	177.35	179.35	465,233
09 Nov 15	178.60001 -0.85	179.95	178.50	179.45	569,910
06 Nov 15	179.45000 -0.95	181.10	178.25	180.00	796,431
05 Nov 15	180.39999 -0.15	181.30	176.80	177.25	763,858
04 Nov 15	180.55000 -1.20	182.25	179.85	182.00	716,761
03 Nov 15	181.75000 -0.50	182.30	180.75	182.00	521,721
02 Nov 15	182.25000 +0.75	183.35	180.10	180.10	522,607
30 Oct 15	181.50000 +0.10	182.45	179.85	182.00	574,826
29 Oct 15	181.39999 +0.95	181.85	179.55	181.00	631,172
28 Oct 15	180.45000 +2.05	180.85	178.70	178.80	543,915
27 Oct 15	178.39999 -0.70	179.45	178.25	179.05	464,413
26 Oct 15	179.10001 +1.30	179.75	178.50	178.60	707,391
23 Oct 15	177.80000 +2.20	179.20	176.15	176.95	961,048
22 Oct 15	175.60001 +3.20	175.80	171.55	171.75	912,019
21 Oct 15	172.39999 +1.15	172.90	170.65	172.00	485,295
20 Oct 15	171.25000 +0.55	171.75	170.30	171.20	381,201
19 Oct 15	170.70000 +0.45	171.75	170.00	170.00	435,510
16 Oct 15	170.25000 +2.25	170.95	168.50	169.00	830,106
15 Oct 15	168.00000 +1.90	168.55	166.20	166.95	626,584
14 Oct 15	166.10001 -0.80	166.70	165.05	166.30	592,450
13 Oct 15	166.89999 -2.20	168.85	166.25	168.20	654,992
12 Oct 15	169.10001 +0.25	169.35	168.00	169.05	456,617
09 Oct 15	168.85001 -0.10	170.60	168.10	170.00	579,228
08 Oct 15	168.95000 +1.40	169.15	166.95	167.00	457,927
07 Oct 15	167.55000 +0.30	168.95	167.10	167.45	699,471
06 Oct 15	167.25000 +0.60	167.80	165.50	166.15	641,346
05 Oct 15	166.64999 +2.70	167.50	165.30	166.00	856,018
02 Oct 15	163.95000 -0.75	166.30	162.25	166.20	977,152
01 Oct 15	164.70000 -2.05	168.40	163.90	168.35	895,867
30 Sep 15	166.75000 +1.90	167.95	165.45	166.00	907,220
29 Sep 15	164.85001 -2.45	167.30	163.75	165.70	1,117,084
28 Sep 15	167.30000 -0.55	168.85	166.95	167.75	673,280
25 Sep 15	167.85001 +3.75	168.85	164.80	166.10	908,674
24 Sep 15	164.10001 -1.05	166.85	163.00	164.90	929,685
23 Sep 15	165.14999 +1.90	166.25	163.05	163.20	849,698
22 Sep 15	163.25000 -3.60	167.80	162.85	167.50	1,206,874
21 Sep 15	166.85001 +2.55	167.95	164.00	164.20	834,496
18 Sep 15	164.30000 -3.40	167.10	163.05	166.90	2,158,149
17 Sep 15	167.70000 +0.80	168.65	166.70	167.25	666,297
16 Sep 15	166.89999 +0.95	167.40	166.20	166.80	666,906
15 Sep 15	165.95000 +0.95	166.60	164.50	165.00	603,807
14 Sep 15	165.00000 -0.70	166.75	164.70	165.60	555,715
11 Sep 15	165.70000 -0.45	166.90	164.30	166.90	732,538
10 Sep 15	166.14999 +0.10	167.10	165.00	165.00	781,336
09 Sep 15	166.05000 -0.05	168.70	166.05	168.55	816,776
08 Sep 15	166.10001 +1.80	166.95	164.70	164.85	684,837
07 Sep 15	164.30000 +0.50	165.30	163.20	164.90	414,978
04 Sep 15	163.80000 -2.05	165.05	163.25	164.45	920,271
03 Sep 15	165.85001 +2.45	167.00	164.35	165.00	1,089,414
02 Sep 15	163.39999 +0.95	164.60	162.60	163.70	779,197
01 Sep 15	162.45000 -1.35	163.00	161.20	162.45	1,067,157
31 Aug 15	163.80000 -0.25	163.90	162.40	163.05	761,481
28 Aug 15	164.05000 +0.85	164.30	163.00	163.50	770,583
27 Aug 15	163.20000 +1.90	164.40	163.05	164.15	1,031,694
26 Aug 15	161.30000 +0.50	162.55	157.95	159.40	1,439,909
25 Aug 15	160.80000 +2.10	161.95	159.30	160.20	1,879,927
24 Aug 15	158.70000 -3.20	159.95	156.00	158.40	3,075,777
21 Aug 15	161.89999 -3.15	164.70	161.75	162.30	1,450,370
20 Aug 15	165.05000 -1.50	167.50	164.35	166.45	1,042,176
19 Aug 15	166.55000 -1.85	168.00	166.35	167.30	710,808
18 Aug 15	168.39999 +0.20	168.80	167.40	167.60	536,245
17 Aug 15	168.20000 +0.20	169.30	165.65	168.60	733,323
14 Aug 15	168.00000 -1.15	170.15	167.60	168.90	635,498
13 Aug 15	169.14999 +0.65	171.05	168.60	170.95	798,333
12 Aug 15	168.50000 -3.45	171.05	167.40	171.05	1,299,521
11 Aug 15	171.95000 -2.30	174.90	171.70	174.40	733,439
10 Aug 15	174.25000 +1.05	174.90	172.90	174.40	457,247
07 Aug 15	173.20000 -0.05	174.60	172.95	173.75	562,950
06 Aug 15	173.25000 +2.55	176.40	172.70	175.00	1,146,607
05 Aug 15	170.70000 +0.95	171.70	170.15	170.80	596,153
04 Aug 15	169.75000 +0.80	170.40	168.40	169.20	533,986
03 Aug 15	168.95000 +1.65	169.75	166.20	166.70	639,262
31 Jul 15	167.30000 -1.00	168.70	165.25	168.60	855,646
30 Jul 15	168.30000 -0.10	169.45	167.10	169.15	507,318
29 Jul 15	168.39999 +0.25	169.35	167.25	169.30	455,658
28 Jul 15	168.14999 +0.70	169.40	167.20	167.80	578,482
27 Jul 15	167.45000 -2.65	170.10	166.70	169.60	709,838
24 Jul 15	170.10001 -1.20	172.20	169.90	171.05	644,464
23 Jul 15	171.30000 -1.05	173.90	171.00	173.60	520,932
22 Jul 15	172.35001 +0.25	173.20	171.00	171.00	522,557
21 Jul 15	172.10001 -1.80	174.75	171.90	174.70	610,984
20 Jul 15	173.89999 +0.30	175.35	173.80	173.95	473,501
17 Jul 15	173.60001 -0.70	175.15	173.05	175.10	659,601
16 Jul 15	174.30000 +1.20	176.00	173.75	174.30	952,154
15 Jul 15	173.10001 +1.00	174.10	171.75	172.45	746,078
14 Jul 15	172.10001 +1.20	172.35	170.80	171.10	764,612
13 Jul 15	170.89999 +2.50	171.80	169.45	170.90	1,018,920
10 Jul 15	168.39999 +4.65	169.15	165.75	167.00	1,193,416
09 Jul 15	163.75000 +2.70	164.45	161.15	161.75	776,326
08 Jul 15	161.05000 +1.30	161.85	159.75	160.00	764,144
07 Jul 15	159.75000 -1.00	162.15	159.25	162.00	1,005,820
06 Jul 15	160.75000 -2.95	162.60	160.25	162.00	1,003,311
03 Jul 15	163.70000 +1.35	165.55	162.65	163.15	1,065,857
02 Jul 15	162.35001 +1.05	163.20	161.75	163.20	756,735
01 Jul 15	161.30000 +2.30	162.90	158.95	160.05	1,379,880
30 Jun 15	159.00000 -1.50	161.60	158.55	160.10	1,555,368
29 Jun 15	160.50000 -4.30	162.55	159.00	159.90	1,491,644
26 Jun 15	164.80000 +0.40	165.40	163.20	163.50	720,344
25 Jun 15	164.39999 -0.80	166.50	163.05	164.55	845,347
24 Jun 15	165.20000 +0.30	166.65	164.05	165.75	1,338,796
23 Jun 15	164.89999 +0.45	166.80	164.85	166.05	1,004,205
22 Jun 15	164.45000 +3.80	165.00	162.60	163.65	1,456,127
19 Jun 15	160.64999 -1.05	163.40	160.45	162.35	2,263,933
18 Jun 15	161.70000 +1.25	162.15	158.65	160.25	1,080,029
17 Jun 15	160.45000 -0.85	162.10	159.45	161.65	792,002
16 Jun 15	161.30000 +0.00	162.00	159.35	160.10	941,932
15 Jun 15	161.30000 -2.55	162.70	160.45	162.00	953,075
12 Jun 15	163.85001 -2.00	166.10	162.05	166.00	947,629
11 Jun 15	165.85001 +1.55	168.10	163.80	164.05	1,195,188
10 Jun 15	164.30000 +2.50	165.15	160.85	161.80	1,267,435
09 Jun 15	161.80000 -1.00	163.05	160.35	162.30	1,099,052
08 Jun 15	162.80000 -2.35	165.65	162.80	164.75	1,008,588
05 Jun 15	165.14999 -0.90	166.45	164.45	164.50	1,048,143
04 Jun 15	166.05000 -1.40	167.80	163.90	166.75	1,098,532
03 Jun 15	167.45000 +0.75	168.50	166.35	167.70	792,028
02 Jun 15	166.70000 -0.25	167.90	165.55	166.90	805,366
01 Jun 15	166.95000 -1.05	167.45	162.50	167.25	1,273,224
29 May 15	168.00000 -3.35	171.75	167.75	171.75	1,234,441
28 May 15	171.35001 -2.15	173.10	170.70	173.00	801,289
27 May 15	173.50000 +0.25	174.00	170.55	171.45	1,034,294
26 May 15	173.25000 -1.75	176.35	172.40	175.40	775,448
22 May 15	175.00000 -0.60	176.15	174.80	176.00	482,744
21 May 15	175.60001 +0.60	175.75	174.35	174.85	429,003
20 May 15	175.00000 -0.30	175.95	174.35	175.30	647,511
19 May 15	175.30000 +2.20	176.00	174.10	174.20	1,000,862
18 May 15	173.10001 +0.60	173.75	170.30	173.10	636,958
15 May 15	172.50000 -0.65	174.95	171.70	173.90	890,539
14 May 15	173.14999 +1.65	173.90	170.05	171.20	786,809
13 May 15	171.50000 -0.70	174.10	170.55	173.10	814,010
12 May 15	172.20000 -1.45	173.00	171.20	172.25	879,208
11 May 15	173.64999 -0.95	174.50	173.10	174.25	667,500
08 May 15	174.60001 +1.25	175.15	170.80	172.95	912,490
07 May 15	173.35001 +0.00	174.80	168.70	171.50	1,333,252
06 May 15	173.35001 +1.25	174.50	170.35	171.05	1,156,280
05 May 15	172.10001 -3.45	176.40	171.80	175.50	1,162,810
04 May 15	175.55000 +0.65	176.15	172.65	175.10	710,672
30 Apr 15	174.89999 -0.60	177.05	173.40	174.85	1,198,092
29 Apr 15	175.50000 -3.25	179.45	173.60	179.00	1,223,347
28 Apr 15	178.75000 -3.60	181.30	177.65	180.75	949,510
27 Apr 15	182.35001 +0.50	183.45	177.60	181.20	1,204,503
24 Apr 15	181.85001 -9.05	184.00	180.40	183.95	1,421,732
23 Apr 15	190.89999 -4.05	195.15	189.05	195.00	1,921,018
22 Apr 15	194.95000 -3.85	199.80	193.85	199.45	1,308,252
21 Apr 15	198.80000 +0.05	201.30	196.65	201.20	1,082,711
20 Apr 15	198.75000 +3.05	198.95	196.30	196.95	708,958
17 Apr 15	195.70000 -4.35	200.60	193.40	199.50	1,436,311
16 Apr 15	200.05000 -3.20	203.50	199.75	203.50	804,327
15 Apr 15	203.25000 -0.95	204.60	203.00	203.80	704,202
14 Apr 15	204.20000 -1.65	206.20	203.55	206.20	531,587
13 Apr 15	205.85001 +0.55	206.50	205.50	206.30	483,820
10 Apr 15	205.30000 +2.30	206.00	203.10	203.80	736,676
09 Apr 15	203.00000 +0.20	203.25	201.40	202.90	566,038
08 Apr 15	202.80000 -0.15	204.50	202.30	203.70	545,993
07 Apr 15	202.95000 +2.05	203.85	201.65	202.60	697,164
02 Apr 15	200.89999 -1.10	202.25	200.25	201.85	631,130
01 Apr 15	202.00000 +1.25	203.60	199.40	199.65	709,447
31 Mar 15	200.75000 -1.60	203.20	200.40	202.00	760,216
30 Mar 15	202.35001 +2.85	202.60	200.60	201.05	613,149
27 Mar 15	199.50000 +0.45	200.90	198.60	200.30	667,816
26 Mar 15	199.05000 -2.20	199.60	196.90	198.95	846,184
25 Mar 15	201.25000 -1.55	203.05	200.85	201.80	672,323
24 Mar 15	202.80000 +1.95	203.25	199.60	200.00	589,401
23 Mar 15	200.85001 -2.25	202.30	200.25	202.25	600,587
20 Mar 15	203.10001 +4.50	204.15	199.25	199.25	1,477,588
19 Mar 15	198.60001 +0.15	199.70	197.20	197.80	700,193
18 Mar 15	198.45000 +2.20	199.10	196.20	196.20	832,930
17 Mar 15	196.25000 -2.40	198.30	195.35	198.30	809,753
16 Mar 15	198.64999 +4.25	199.40	194.55	194.55	790,031
13 Mar 15	194.39999 +0.55	194.45	191.75	193.95	637,155
12 Mar 15	193.85001 +4.40	194.10	189.45	189.65	876,016
11 Mar 15	189.45000 +0.60	190.35	187.75	189.35	824,508
10 Mar 15	188.85001 +1.00	189.60	186.60	186.75	734,831
09 Mar 15	187.85001 +0.80	188.25	185.50	186.00	517,066
06 Mar 15	187.05000 -0.20	187.85	186.35	187.45	487,502
05 Mar 15	187.25000 +1.90	187.65	186.00	186.50	575,312
04 Mar 15	185.35001 +0.90	185.55	183.50	185.55	683,826
03 Mar 15	184.45000 -1.15	186.90	184.35	186.00	553,805
02 Mar 15	185.60001 +0.10	186.50	185.25	185.85	480,052
27 Feb 15	185.50000 +1.50	185.55	183.70	184.25	601,869
26 Feb 15	184.00000 +1.50	184.10	181.65	183.20	494,771
25 Feb 15	182.50000 +0.75	183.00	181.50	182.00	537,982
24 Feb 15	181.75000 +1.30	182.15	179.80	180.55	546,945
23 Feb 15	180.45000 +1.95	180.60	178.80	180.05	574,853
20 Feb 15	178.50000 -2.80	180.20	177.10	180.20	1,339,983
19 Feb 15	181.30000 +1.20	181.30	178.30	179.95	447,905
18 Feb 15	180.10001 +0.35	181.00	179.25	180.85	505,497
17 Feb 15	179.75000 -1.10	180.10	178.10	179.50	522,869
16 Feb 15	180.85001 -1.55	182.25	180.05	182.00	370,083
13 Feb 15	182.39999 +0.05	183.55	181.85	183.20	580,387
12 Feb 15	182.35001 +2.45	183.15	180.00	180.15	560,958
11 Feb 15	179.89999 -0.10	180.35	178.65	179.75	378,875
10 Feb 15	180.00000 +0.65	180.20	177.90	179.60	582,713
09 Feb 15	179.35001 -1.10	179.90	177.80	179.60	648,616
06 Feb 15	180.45000 +0.20	181.25	178.35	179.40	581,988
05 Feb 15	180.25000 -1.60	181.85	178.90	179.90	785,778
04 Feb 15	181.85001 -0.55	182.45	180.55	181.55	703,647
03 Feb 15	182.39999 +0.85	184.25	181.60	182.40	687,970
02 Feb 15	181.55000 +3.55	181.65	178.25	178.25	871,559
30 Jan 15	178.00000 -2.30	180.60	176.85	180.60	797,211
29 Jan 15	180.30000 +0.15	180.80	178.55	178.90	513,460
28 Jan 15	180.14999 +1.55	180.15	177.35	180.00	592,803
27 Jan 15	178.60001 -0.50	179.05	177.65	178.15	662,738
26 Jan 15	179.10001 +0.80	179.20	175.40	176.80	705,219
23 Jan 15	178.30000 +2.40	180.60	175.95	176.50	1,171,238
22 Jan 15	175.89999 +2.55	176.55	171.80	173.80	936,369
21 Jan 15	173.35001 +0.60	174.00	170.95	172.80	671,771
20 Jan 15	172.75000 +0.45	173.50	171.65	172.75	689,452
19 Jan 15	172.30000 +1.20	173.15	170.75	172.90	535,265
16 Jan 15	171.10001 +2.85	171.85	166.70	167.80	1,019,107
15 Jan 15	168.25000 +4.40	168.60	160.40	165.65	1,214,123
14 Jan 15	163.85001 -1.15	166.00	163.45	163.60	734,234
13 Jan 15	165.00000 +1.95	165.75	162.75	162.90	573,435
12 Jan 15	163.05000 +1.65	164.20	161.00	162.65	588,273
09 Jan 15	161.39999 -3.00	164.70	160.60	163.80	707,778
08 Jan 15	164.39999 +3.95	164.60	161.00	162.20	742,530
07 Jan 15	160.45000 -0.25	162.30	158.70	160.50	851,421
06 Jan 15	160.70000 -0.65	162.95	160.20	162.00	627,507
05 Jan 15	161.35001 -3.50	165.15	161.15	164.00	699,000
02 Jan 15	164.85001 -0.90	166.95	163.65	166.20	465,011
30 Dec 14	165.75000 -1.85	167.25	165.75	167.00	239,273
29 Dec 14	167.60001 -0.90	168.40	165.40	167.85	476,492
23 Dec 14	168.50000 +1.10	168.50	167.20	167.35	443,078
22 Dec 14	167.39999 +2.30	167.80	165.25	165.70	568,425
19 Dec 14	165.10001 -0.20	166.90	164.10	166.45	1,428,864
18 Dec 14	165.30000 +4.40	165.30	162.60	163.40	938,576
17 Dec 14	160.89999 +1.50	161.65	158.10	158.15	1,002,181
16 Dec 14	159.39999 +2.70	159.75	154.20	156.80	1,393,912
15 Dec 14	156.70000 -3.55	161.95	156.65	160.50	1,048,036
12 Dec 14	160.25000 -4.15	163.90	159.95	163.15	625,962
11 Dec 14	164.39999 +1.60	164.95	162.80	163.20	510,479
10 Dec 14	162.80000 +1.05	163.90	162.05	162.35	550,141
09 Dec 14	161.75000 -3.25	163.70	161.30	162.95	803,732
08 Dec 14	165.00000 -0.95	165.95	164.60	165.90	304,515
05 Dec 14	165.95000 +2.75	165.95	164.10	164.75	575,634
04 Dec 14	163.20000 -2.30	166.60	162.65	165.65	775,829
03 Dec 14	165.50000 +0.55	166.30	165.05	165.05	487,505
02 Dec 14	164.95000 +0.15	166.45	164.50	165.40	513,683
01 Dec 14	164.80000 -0.85	165.75	164.20	164.25	447,728
28 Nov 14	165.64999 +1.05	165.65	164.20	164.70	571,802
27 Nov 14	164.60001 +1.15	164.85	163.60	164.00	476,303
26 Nov 14	163.45000 +0.70	164.00	162.30	162.90	468,565
25 Nov 14	162.75000 +0.95	163.60	161.05	161.40	703,570
24 Nov 14	161.80000 +0.05	163.35	161.25	161.60	600,367
21 Nov 14	161.75000 +3.50	162.35	158.10	158.35	1,196,014
20 Nov 14	158.25000 +0.10	158.65	156.85	158.35	495,605
19 Nov 14	158.14999 +0.75	159.40	157.15	157.60	495,986
18 Nov 14	157.39999 +1.75	157.50	155.25	155.80	444,888
17 Nov 14	155.64999 +0.45	156.05	153.35	153.90	562,791
14 Nov 14	155.20000 +0.55	155.20	153.60	155.00	487,417
13 Nov 14	154.64999 +0.40	155.65	153.30	155.20	522,862
12 Nov 14	154.25000 -1.90	156.10	153.90	155.80	603,664
11 Nov 14	156.14999 +0.70	156.90	155.45	156.35	566,213
10 Nov 14	155.45000 +1.45	155.45	153.20	153.85	507,736
07 Nov 14	154.00000 -1.80	156.70	152.35	156.05	833,488
06 Nov 14	155.80000 -1.35	157.80	153.80	154.25	1,011,032
05 Nov 14	157.14999 +2.60	157.80	155.70	156.05	707,592
04 Nov 14	154.55000 -0.90	156.60	154.25	155.20	578,520
03 Nov 14	155.45000 -1.40	156.60	154.80	155.85	551,501
31 Oct 14	156.85001 +3.40	156.95	154.45	155.60	852,783
30 Oct 14	153.45000 +0.55	153.70	150.15	152.85	662,979
29 Oct 14	152.89999 +1.15	153.05	151.90	152.60	561,329
28 Oct 14	151.75000 +2.20	151.80	150.25	150.25	518,623
27 Oct 14	149.55000 -0.70	152.30	148.90	152.05	556,690
24 Oct 14	150.25000 -0.20	150.65	149.00	150.00	646,600
23 Oct 14	150.45000 +2.75	151.00	146.45	147.50	659,420
22 Oct 14	147.70000 +1.65	148.15	146.20	147.30	793,923
21 Oct 14	146.05000 +1.90	146.40	143.80	143.90	790,702
20 Oct 14	144.14999 -2.85	146.45	142.80	146.30	1,182,515
17 Oct 14	147.00000 +4.00	147.05	143.50	144.40	1,487,280
16 Oct 14	143.00000 -2.00	146.40	141.10	145.45	1,706,764
15 Oct 14	145.00000 -3.60	148.50	144.80	148.50	1,307,530
14 Oct 14	148.60001 -0.85	149.05	147.20	148.30	736,652
13 Oct 14	149.45000 +0.70	149.65	147.25	147.80	780,703
10 Oct 14	148.75000 -2.35	151.15	148.20	150.10	1,020,713
09 Oct 14	151.10001 -1.15	153.70	150.55	153.50	782,223
08 Oct 14	152.25000 +1.95	153.10	149.75	150.00	1,055,373
07 Oct 14	150.30000 -1.40	151.55	150.05	151.50	753,001
06 Oct 14	151.70000 -0.65	155.55	151.50	155.35	806,074
02 Oct 14	152.35001 -2.90	155.75	152.35	155.00	756,172
01 Oct 14	155.25000 -1.30	156.80	155.25	155.80	535,712
30 Sep 14	156.55000 +1.00	156.90	155.45	156.10	635,098
29 Sep 14	155.55000 -0.10	156.20	154.25	155.80	530,012
26 Sep 14	155.64999 +0.40	155.85	154.00	154.85	808,721
25 Sep 14	155.25000 -0.15	157.15	155.10	155.25	595,208
24 Sep 14	155.39999 +0.85	155.40	153.45	154.20	534,022
23 Sep 14	154.55000 -2.50	156.50	154.25	156.50	753,963
22 Sep 14	157.05000 +0.80	157.80	156.00	156.35	593,509
19 Sep 14	156.25000 +2.40	156.55	154.40	154.70	1,533,316
18 Sep 14	153.85001 +0.40	154.10	153.15	153.30	572,489
17 Sep 14	153.45000 +0.15	154.00	153.10	153.25	544,978
16 Sep 14	153.30000 -0.20	154.30	153.05	153.55	526,080
15 Sep 14	153.50000 +0.35	153.90	152.50	153.05	459,410
12 Sep 14	153.14999 -0.30	153.55	152.25	153.50	383,823
11 Sep 14	153.45000 +0.55	154.05	152.40	153.80	485,215
10 Sep 14	152.89999 +0.65	153.35	151.05	151.90	685,213
09 Sep 14	152.25000 -2.35	152.90	151.50	151.85	728,385
08 Sep 14	154.60001 +0.65	154.75	154.00	154.35	350,923
05 Sep 14	153.95000 -0.15	155.05	153.65	154.20	649,378
04 Sep 14	154.10001 -1.05	156.25	154.10	154.90	1,027,100
03 Sep 14	155.14999 +2.10	156.10	153.55	153.80	731,842
02 Sep 14	153.05000 +0.50	153.85	152.55	153.25	444,833
01 Sep 14	152.55000 -0.05	153.50	151.80	153.00	407,964
29 Aug 14	152.60001 +1.10	153.25	150.80	151.60	954,778
28 Aug 14	151.50000 -0.35	151.85	150.50	151.70	533,354
27 Aug 14	151.85001 +0.00	152.35	151.60	151.85	403,232
26 Aug 14	151.85001 +0.50	151.95	150.30	151.00	560,377
25 Aug 14	151.35001 +2.45	151.35	149.50	150.35	469,990
22 Aug 14	148.89999 -1.05	150.05	148.10	150.00	636,160
21 Aug 14	149.95000 +1.00	150.15	148.65	149.40	565,686
20 Aug 14	148.95000 -0.65	149.95	148.05	149.65	565,274
19 Aug 14	149.60001 +0.15	150.00	149.05	149.50	523,238
18 Aug 14	149.45000 +0.65	150.40	148.80	150.00	554,127
15 Aug 14	148.80000 -1.35	152.00	148.15	150.05	897,771
14 Aug 14	150.14999 +0.45	150.90	148.60	148.90	539,247
13 Aug 14	149.70000 +2.20	150.40	148.25	148.45	618,684
12 Aug 14	147.50000 -1.15	148.60	147.20	148.55	736,887
11 Aug 14	148.64999 +0.05	150.00	148.25	150.00	960,449
08 Aug 14	148.60001 -0.45	149.70	146.40	147.15	903,632
07 Aug 14	149.05000 -3.00	150.15	144.15	148.50	1,281,240
06 Aug 14	152.05000 -2.15	153.80	151.35	153.15	688,428
05 Aug 14	154.20000 -0.40	155.50	153.85	154.50	482,897
04 Aug 14	154.60001 -0.60	156.45	154.05	156.30	624,353
01 Aug 14	155.20000 -3.60	158.15	154.65	158.15	1,147,058
31 Jul 14	158.80000 -3.90	163.15	158.50	163.15	895,131
30 Jul 14	162.70000 -1.55	164.70	162.30	164.00	442,250
29 Jul 14	164.25000 +1.10	164.95	163.40	163.95	456,380
28 Jul 14	163.14999 +0.15	163.75	161.70	163.10	457,738
25 Jul 14	163.00000 -1.40	165.05	162.70	163.75	483,246
24 Jul 14	164.39999 +0.40	165.15	163.20	164.55	488,065
23 Jul 14	164.00000 +2.35	164.70	163.55	163.95	616,050
22 Jul 14	161.64999 +2.35	161.75	160.20	160.65	448,952
21 Jul 14	159.30000 -1.60	161.00	159.05	161.00	471,455
18 Jul 14	160.89999 -1.35	161.95	159.85	161.45	1,044,206
17 Jul 14	162.25000 -1.40	163.75	161.95	163.10	467,276
16 Jul 14	163.64999 +2.05	164.05	161.80	162.25	389,932
15 Jul 14	161.60001 -0.85	162.85	161.50	161.95	341,503
14 Jul 14	162.45000 +1.60	162.90	160.85	161.35	370,224
11 Jul 14	160.85001 +1.10	160.85	159.65	160.30	406,860
10 Jul 14	159.75000 -1.55	162.20	159.10	161.70	606,890
09 Jul 14	161.30000 +0.05	162.25	160.70	162.05	383,128
08 Jul 14	161.25000 -1.20	162.90	161.25	162.40	432,115
07 Jul 14	162.45000 -1.70	164.20	162.45	163.90	347,847
04 Jul 14	164.14999 -0.25	164.80	163.75	164.15	330,655
03 Jul 14	164.39999 +1.95	164.40	162.05	162.40	588,024
02 Jul 14	162.45000 -0.10	163.50	162.20	162.55	441,599
01 Jul 14	162.55000 +0.65	163.00	161.70	162.00	408,707
30 Jun 14	161.89999 +1.80	162.35	159.75	160.25	599,005
27 Jun 14	160.10001 -0.40	160.50	159.70	160.50	413,803
26 Jun 14	160.50000 -0.55	161.60	158.95	161.60	466,559
25 Jun 14	161.05000 -1.10	162.35	160.65	161.80	483,291
24 Jun 14	162.14999 +0.10	162.35	160.85	161.90	359,795
23 Jun 14	162.05000 +0.70	162.70	160.60	162.40	536,865
20 Jun 14	161.35001 -0.55	162.30	160.50	162.05	1,997,176
19 Jun 14	161.89999 +0.90	162.50	161.20	162.40	620,245
18 Jun 14	161.00000 +0.95	161.50	159.80	160.20	540,354
17 Jun 14	160.05000 +0.45	160.65	158.90	160.15	456,934
16 Jun 14	159.60001 -0.95	160.65	159.15	160.15	390,465
13 Jun 14	160.55000 +0.15	161.45	159.05	160.40	453,824
12 Jun 14	160.39999 -1.25	162.15	160.15	161.90	458,280
11 Jun 14	161.64999 -0.55	162.35	160.65	162.35	434,128
10 Jun 14	162.20000 +0.95	162.20	160.85	161.55	403,481
09 Jun 14	161.25000 +0.25	161.65	160.70	161.10	224,458
06 Jun 14	161.00000 +0.30	161.55	160.70	161.20	590,637
05 Jun 14	160.70000 -0.05	162.15	160.25	161.15	635,966
04 Jun 14	160.75000 -0.05	161.90	160.30	160.85	392,064
03 Jun 14	160.80000 -1.20	162.10	160.25	161.75	423,784
02 Jun 14	162.00000 -0.60	163.15	161.20	163.05	415,116
30 May 14	162.60001 -0.55	163.35	162.15	163.20	451,071
29 May 14	163.14999 +0.40	163.25	162.05	162.75	265,018
28 May 14	162.75000 +0.55	163.20	162.20	162.65	383,590
27 May 14	162.20000 +1.15	162.65	160.75	161.10	538,990
26 May 14	161.05000 +1.55	161.10	159.55	159.95	332,490
23 May 14	159.50000 +0.55	159.50	158.40	159.00	399,421
22 May 14	158.95000 +0.50	158.95	157.80	158.70	393,378
21 May 14	158.45000 +2.20	158.95	155.90	156.15	634,881
20 May 14	156.25000 +0.95	157.15	154.85	155.00	523,506
19 May 14	155.30000 -0.55	155.75	153.55	155.00	654,922
16 May 14	155.85001 -0.20	156.90	155.60	156.00	676,836
15 May 14	156.05000 -0.95	158.50	155.70	157.45	647,423
14 May 14	157.00000 +0.00	158.05	156.80	157.85	513,236
13 May 14	157.00000 +0.10	157.60	156.60	157.60	515,561
12 May 14	156.89999 +0.65	157.35	155.60	156.65	445,438
09 May 14	156.25000 -1.35	157.20	155.40	156.55	548,622
08 May 14	157.60001 -1.50	158.50	154.40	158.40	916,411
07 May 14	159.10001 +2.15	159.50	156.30	156.50	775,296
06 May 14	156.95000 -0.80	158.80	156.15	158.70	532,541
05 May 14	157.75000 -0.30	158.95	155.60	158.50	608,365
02 May 14	158.05000 -8.40	160.00	157.45	159.90	1,289,602
30 Apr 14	166.45000 -3.50	170.15	165.45	169.40	1,711,679
29 Apr 14	169.95000 +2.60	170.40	167.30	169.30	877,658
28 Apr 14	167.35001 +2.05	167.80	164.90	164.95	744,695
25 Apr 14	165.30000 -1.30	166.10	164.45	165.90	700,178
24 Apr 14	166.60001 -0.95	168.60	164.65	167.80	1,005,465
23 Apr 14	167.55000 -1.10	169.10	167.55	168.20	1,005,871
22 Apr 14	168.64999 +3.25	168.75	165.40	166.00	969,103
17 Apr 14	165.39999 +4.85	166.30	160.30	160.55	1,461,894
16 Apr 14	160.55000 +1.45	160.55	159.35	160.20	736,782
15 Apr 14	159.10001 -1.40	161.55	159.05	160.45	835,585
14 Apr 14	160.50000 +0.95	160.50	158.60	158.75	849,458
11 Apr 14	159.55000 -0.80	161.45	158.40	160.00	893,259
10 Apr 14	160.35001 +0.10	161.65	159.45	161.10	794,760
09 Apr 14	160.25000 +1.15	160.35	158.65	159.75	634,434
08 Apr 14	159.10001 +0.15	159.45	157.65	159.20	773,269
07 Apr 14	158.95000 -1.30	160.35	158.45	159.15	641,211
04 Apr 14	160.25000 +1.55	160.45	158.85	159.50	711,997
03 Apr 14	158.70000 -0.30	159.25	158.35	159.15	600,163
02 Apr 14	159.00000 +0.10	159.35	157.95	159.35	552,958
01 Apr 14	158.89999 +0.30	159.35	158.20	159.10	592,186
31 Mar 14	158.60001 -0.45	159.95	158.35	159.80	645,841
28 Mar 14	159.05000 +0.95	159.10	157.90	158.55	575,683
27 Mar 14	158.10001 +0.75	159.00	157.25	157.55	674,682
26 Mar 14	157.35001 +1.95	158.35	155.50	156.15	745,965
25 Mar 14	155.39999 +2.35	156.15	153.75	153.95	717,446
24 Mar 14	153.05000 -1.35	155.20	152.95	154.45	610,232
21 Mar 14	154.39999 +1.95	155.45	152.35	153.00	1,760,535
20 Mar 14	152.45000 +1.95	153.95	151.00	151.50	1,249,510
19 Mar 14	150.50000 +0.15	151.10	149.95	151.10	697,601
18 Mar 14	150.35001 +0.65	151.35	148.70	150.00	919,964
17 Mar 14	149.70000 +1.20	149.80	147.10	148.25	827,422
14 Mar 14	148.50000 -0.90	149.40	147.50	148.30	1,250,254
13 Mar 14	149.39999 -2.75	152.70	149.35	152.60	925,206
12 Mar 14	152.14999 -0.90	153.60	151.70	152.60	680,066
11 Mar 14	153.05000 +0.55	154.20	152.25	153.00	467,826
10 Mar 14	152.50000 -0.85	154.10	151.70	152.80	637,660
07 Mar 14	153.35001 -2.65	156.45	152.95	156.00	818,686
06 Mar 14	156.00000 -0.20	157.30	155.60	157.00	559,423
05 Mar 14	156.20000 -0.70	156.90	156.15	156.80	483,915
04 Mar 14	156.89999 +2.70	157.15	154.10	155.50	777,013
03 Mar 14	154.20000 -4.45	157.00	154.20	155.70	849,003
28 Feb 14	158.64999 +1.00	158.65	156.55	158.05	683,160
27 Feb 14	157.64999 -1.10	158.95	157.10	158.95	550,137
26 Feb 14	158.75000 +0.10	159.05	157.85	159.00	443,619
25 Feb 14	158.64999 -0.05	159.05	157.95	158.65	448,269
24 Feb 14	158.70000 +1.35	158.70	157.30	157.70	445,003
21 Feb 14	157.35001 -0.30	158.40	156.65	158.35	562,847
20 Feb 14	157.64999 -0.35	157.65	155.55	156.00	645,402
19 Feb 14	158.00000 -0.05	158.65	156.60	157.60	505,193
18 Feb 14	158.05000 +0.25	158.30	156.75	157.90	573,028
17 Feb 14	157.80000 -0.25	158.35	157.10	158.00	407,304
14 Feb 14	158.05000 -0.35	158.60	156.80	157.00	738,898
13 Feb 14	158.39999 +2.00	158.45	156.25	156.30	701,872
12 Feb 14	156.39999 +0.75	157.60	155.75	155.95	650,460
11 Feb 14	155.64999 +2.10	155.65	154.00	154.10	704,319
10 Feb 14	153.55000 +0.75	154.25	152.65	153.90	639,822
07 Feb 14	152.80000 -0.40	153.95	151.60	153.50	1,038,805
06 Feb 14	153.20000 +1.00	154.05	151.45	152.70	1,060,191
05 Feb 14	152.20000 +0.85	152.60	150.10	151.30	1,069,107
04 Feb 14	151.35001 -1.75	154.95	151.05	154.00	1,379,679
03 Feb 14	153.10001 -0.05	154.05	151.50	153.70	953,040
31 Jan 14	153.14999 -0.60	153.85	151.00	153.75	865,104
30 Jan 14	153.75000 +1.65	153.90	151.40	152.05	867,314
29 Jan 14	152.10001 +0.10	154.15	150.60	153.85	1,084,368
28 Jan 14	152.00000 +0.95	153.05	151.05	151.90	796,317
27 Jan 14	151.05000 -0.10	151.75	150.10	151.50	891,913
24 Jan 14	151.14999 -2.80	154.90	150.90	154.45	1,089,523
23 Jan 14	153.95000 -2.45	156.90	153.05	156.30	1,183,650
22 Jan 14	156.39999 -2.15	158.50	154.95	157.95	1,022,610
21 Jan 14	158.55000 +0.55	159.60	158.25	158.50	720,088
20 Jan 14	158.00000 -0.15	158.05	157.10	157.90	566,959
17 Jan 14	158.14999 +0.90	158.85	156.70	157.30	1,108,034
16 Jan 14	157.25000 -0.05	157.80	156.25	157.80	938,088
15 Jan 14	157.30000 +3.40	157.90	154.65	154.80	1,024,138
14 Jan 14	153.89999 +1.30	153.90	151.10	151.85	1,003,121
13 Jan 14	152.60001 -0.25	153.60	151.95	153.60	666,028
10 Jan 14	152.85001 +0.40	153.70	151.65	153.25	1,054,929
09 Jan 14	152.45000 -1.70	155.50	152.10	154.00	901,494
08 Jan 14	154.14999 -2.65	156.60	153.45	156.55	1,114,110
07 Jan 14	156.80000 +0.65	157.00	155.50	155.75	638,374
06 Jan 14	156.14999 +1.95	156.15	153.75	154.30	823,824
03 Jan 14	154.20000 -2.10	156.60	154.05	156.15	978,341
02 Jan 14	156.30000 -3.85	161.10	156.15	160.80	1,128,158
30 Dec 13	160.14999 -1.05	161.45	160.15	161.30	294,925
27 Dec 13	161.20000 +1.80	161.20	159.35	160.00	530,968
23 Dec 13	159.39999 -0.15	159.95	158.80	159.95	502,753
20 Dec 13	159.55000 +0.05	160.05	158.75	160.00	1,636,197
19 Dec 13	159.50000 +1.50	160.90	158.45	159.40	945,767
18 Dec 13	158.00000 +2.20	158.00	156.00	156.35	689,258
17 Dec 13	155.80000 -1.10	157.55	155.80	157.20	746,865
16 Dec 13	156.89999 +2.45	157.20	153.95	154.00	789,545
13 Dec 13	154.45000 -0.50	155.10	154.15	154.40	638,849
12 Dec 13	154.95000 -0.35	155.60	154.00	154.50	799,145
11 Dec 13	155.30000 -0.95	156.80	154.90	156.00	598,628
10 Dec 13	156.25000 -1.10	157.90	155.85	157.00	549,513
09 Dec 13	157.35001 +0.20	158.30	156.90	158.00	571,615
06 Dec 13	157.14999 +0.65	158.10	155.50	157.30	845,138
05 Dec 13	156.50000 -1.05	158.10	156.40	156.95	726,560
04 Dec 13	157.55000 -2.20	160.00	156.70	159.50	943,241
03 Dec 13	159.75000 -1.25	162.20	159.65	161.70	949,226
02 Dec 13	161.00000 +0.00	162.70	161.00	161.80	588,942
29 Nov 13	161.00000 +0.55	161.60	160.10	160.60	537,129
28 Nov 13	160.45000 +1.35	161.55	159.40	159.80	591,125
27 Nov 13	159.10001 +0.55	159.45	158.45	159.10	546,714
26 Nov 13	158.55000 +0.65	159.25	157.50	157.75	685,120
25 Nov 13	157.89999 +1.00	158.20	156.70	157.40	587,675
22 Nov 13	156.89999 +0.80	157.10	155.20	156.20	635,882
21 Nov 13	156.10001 +0.50	156.50	154.20	155.35	580,161
20 Nov 13	155.60001 -0.30	156.35	155.20	155.85	541,082
19 Nov 13	155.89999 -0.05	156.55	155.10	155.55	583,583
18 Nov 13	155.95000 +0.95	156.45	154.10	154.95	615,387
15 Nov 13	155.00000 -0.05	155.20	153.40	154.70	869,777
14 Nov 13	155.05000 +1.45	155.40	154.45	155.00	611,242
13 Nov 13	153.60001 -0.60	154.75	152.40	153.80	619,412
12 Nov 13	154.20000 -0.20	154.70	153.85	154.25	414,344
11 Nov 13	154.39999 +0.45	155.20	152.70	155.20	550,595
08 Nov 13	153.95000 +2.45	153.95	151.15	152.50	931,699
07 Nov 13	151.50000 -3.00	155.00	149.35	155.00	1,533,480
06 Nov 13	154.50000 +0.95	154.60	153.50	154.45	513,657
05 Nov 13	153.55000 -1.60	155.50	153.30	155.50	516,868
04 Nov 13	155.14999 +0.85	155.15	154.30	155.05	339,566
01 Nov 13	154.30000 +0.40	155.25	153.90	154.35	477,597
31 Oct 13	153.89999 +0.45	154.25	152.45	153.30	729,439
30 Oct 13	153.45000 -0.55	154.45	152.95	154.15	515,397
29 Oct 13	154.00000 +2.10	154.00	151.90	152.25	500,783
28 Oct 13	151.89999 +0.05	152.50	151.20	152.40	363,688
25 Oct 13	151.85001 +1.00	152.60	150.10	150.65	573,204
24 Oct 13	150.85001 +0.95	151.90	150.05	150.55	545,804
23 Oct 13	149.89999 +0.70	150.60	148.05	148.70	550,555
22 Oct 13	149.20000 +3.20	149.90	146.50	147.00	1,105,019
21 Oct 13	146.00000 -0.25	146.60	145.00	145.95	422,024
18 Oct 13	146.25000 +0.10	146.75	145.65	146.55	1,154,824
17 Oct 13	146.14999 +0.85	146.15	144.35	145.25	565,087
16 Oct 13	145.30000 +0.10	145.40	144.00	144.65	607,807
15 Oct 13	145.20000 +0.95	145.50	144.30	144.75	521,708
14 Oct 13	144.25000 +0.30	144.30	143.25	143.70	371,560
11 Oct 13	143.95000 +0.25	144.15	143.30	144.15	389,654
10 Oct 13	143.70000 +1.70	144.40	142.60	143.00	609,382
09 Oct 13	142.00000 -0.90	143.15	141.45	142.55	631,895
08 Oct 13	142.89999 -1.10	144.40	142.65	143.70	461,488
07 Oct 13	144.00000 -1.00	144.80	142.60	144.65	547,118
04 Oct 13	145.00000 +0.45	146.10	144.35	144.35	388,287
03 Oct 13	144.55000 -0.10	145.30	144.50	144.65	215,906
02 Oct 13	144.64999 -0.70	145.10	144.05	145.10	395,632
01 Oct 13	145.35001 +0.90	145.80	144.00	144.75	496,186
30 Sep 13	144.45000 -1.15	144.90	143.35	143.50	466,419
27 Sep 13	145.60001 +0.40	145.60	144.05	145.50	347,734
26 Sep 13	145.20000 +1.90	145.80	143.15	143.80	522,537
25 Sep 13	143.30000 -1.70	144.85	142.90	144.85	700,561
24 Sep 13	145.00000 +0.25	145.15	143.90	144.65	505,800
23 Sep 13	144.75000 -0.20	146.60	144.15	145.40	513,341
20 Sep 13	144.95000 +1.10	145.35	143.25	144.05	1,349,147
19 Sep 13	143.85001 -2.40	147.85	142.65	147.80	1,190,512
18 Sep 13	146.25000 +0.35	146.50	145.45	146.15	489,479
17 Sep 13	145.89999 -0.05	146.50	145.55	146.50	407,932
16 Sep 13	145.95000 +0.95	147.30	145.40	147.30	669,786
13 Sep 13	145.00000 +3.30	145.70	143.10	143.75	1,028,862
12 Sep 13	141.70000 -0.05	142.65	141.20	142.00	507,208
11 Sep 13	141.75000 -0.35	142.45	141.35	142.05	524,112
10 Sep 13	142.10001 +2.90	142.10	140.50	140.90	720,403
09 Sep 13	139.20000 +4.15	140.80	138.35	139.00	1,179,621
06 Sep 13	135.05000 -0.65	136.00	133.20	135.00	915,920
05 Sep 13	135.70000 +0.30	136.90	134.60	135.45	688,368
04 Sep 13	135.39999 -1.45	136.95	134.50	136.90	823,992
03 Sep 13	136.85001 -2.25	139.25	136.65	139.20	781,901
02 Sep 13	139.10001 +1.20	140.00	138.70	139.85	606,482
30 Aug 13	137.89999 -2.10	140.05	137.70	139.80	743,301
29 Aug 13	140.00000 -0.10	140.60	139.10	140.40	509,539
28 Aug 13	140.10001 -2.05	142.80	139.75	142.10	624,396
27 Aug 13	142.14999 -3.00	144.80	141.85	144.50	643,206
26 Aug 13	145.14999 +1.00	145.30	144.05	144.90	281,963
23 Aug 13	144.14999 +1.35	144.80	142.50	143.50	491,422
22 Aug 13	142.80000 +0.80	143.65	142.15	142.15	508,128
21 Aug 13	142.00000 -0.25	142.40	141.65	142.25	346,632
20 Aug 13	142.25000 -0.65	142.65	141.35	142.10	476,470
19 Aug 13	142.89999 +0.45	143.10	141.35	142.60	400,692
16 Aug 13	142.45000 -0.15	142.85	141.75	142.00	519,250
15 Aug 13	142.60001 -1.10	143.85	141.75	143.55	530,027
14 Aug 13	143.70000 -0.45	144.30	143.10	144.10	441,216
13 Aug 13	144.14999 +0.35	145.10	143.55	144.65	545,899
12 Aug 13	143.80000 -0.85	144.95	142.45	144.90	485,803
09 Aug 13	144.64999 +1.00	145.15	143.20	144.00	443,658
08 Aug 13	143.64999 -0.65	145.20	142.80	145.20	727,782
07 Aug 13	144.30000 -0.10	144.95	142.20	143.55	697,194
06 Aug 13	144.39999 -8.25	148.85	142.85	146.00	1,701,243
05 Aug 13	152.64999 +1.15	152.65	151.40	151.50	429,126
02 Aug 13	151.50000 +0.55	152.10	150.80	151.25	400,950
01 Aug 13	150.95000 +1.75	151.30	149.25	150.00	565,665
31 Jul 13	149.20000 +0.65	150.10	147.75	148.15	482,108
30 Jul 13	148.55000 +0.20	150.30	148.55	149.35	418,960
29 Jul 13	148.35001 +0.15	149.10	147.55	148.25	302,181
26 Jul 13	148.20000 -1.20	150.10	147.55	149.95	380,404
25 Jul 13	149.39999 +1.30	149.55	147.25	147.90	613,287
24 Jul 13	148.10001 +1.40	148.75	146.70	147.25	525,504
23 Jul 13	146.70000 -1.15	148.25	146.55	148.25	430,952
22 Jul 13	147.85001 -0.15	148.65	147.30	148.45	323,916
19 Jul 13	148.00000 +0.55	148.60	146.95	147.35	885,635
18 Jul 13	147.45000 +2.60	147.70	144.45	144.75	514,756
17 Jul 13	144.85001 +0.40	145.65	142.80	144.65	424,331
16 Jul 13	144.45000 -1.20	147.25	144.00	147.10	386,515
15 Jul 13	145.64999 +0.50	146.35	144.40	145.25	464,555
12 Jul 13	145.14999 +1.25	147.10	144.50	144.75	663,813
11 Jul 13	143.89999 +0.70	145.25	143.15	145.00	454,575
10 Jul 13	143.20000 +0.95	143.45	141.10	141.65	514,952
09 Jul 13	142.25000 +0.75	143.40	141.95	142.50	520,068
08 Jul 13	141.50000 +4.05	142.45	138.15	138.25	598,164
05 Jul 13	137.45000 -3.10	141.45	137.25	140.70	648,554
04 Jul 13	140.55000 +2.65	141.30	138.45	139.15	674,420
03 Jul 13	137.89999 -1.00	138.00	135.40	137.00	683,308
02 Jul 13	138.89999 -3.90	141.95	138.35	141.70	754,718
01 Jul 13	142.80000 +1.40	143.95	141.05	141.65	562,804
28 Jun 13	141.39999 -1.30	142.80	140.35	142.35	813,513
27 Jun 13	142.70000 +1.20	143.15	141.30	142.25	717,881
26 Jun 13	141.50000 +2.10	142.45	138.90	139.45	717,997
25 Jun 13	139.39999 +2.20	140.90	137.70	137.80	778,571
24 Jun 13	137.20000 -1.00	139.25	135.70	138.20	822,141
21 Jun 13	138.20000 -1.50	141.50	138.20	140.35	1,585,248
20 Jun 13	139.70000 -4.75	142.40	139.25	142.25	984,465
19 Jun 13	144.45000 +0.40	145.55	142.70	144.50	595,632
18 Jun 13	144.05000 -0.45	145.35	143.40	143.85	467,754
17 Jun 13	144.50000 +2.95	145.35	142.25	142.25	625,117
14 Jun 13	141.55000 +0.00	142.85	140.95	142.60	459,949
13 Jun 13	141.55000 -0.55	142.75	139.35	140.10	727,490
12 Jun 13	142.10001 -0.10	143.75	141.50	142.35	529,268
11 Jun 13	142.20000 -0.05	142.35	139.30	141.90	614,009
10 Jun 13	142.25000 -0.85	144.25	141.55	142.75	596,450
07 Jun 13	143.10001 +5.50	144.05	137.35	137.75	989,102
06 Jun 13	137.60001 -2.55	140.15	137.60	140.15	693,633
05 Jun 13	140.14999 -1.35	141.90	140.10	140.70	564,017
04 Jun 13	141.50000 +0.70	143.15	141.00	141.65	583,035
03 Jun 13	140.80000 -3.85	143.35	139.05	143.30	1,185,811
31 May 13	144.64999 -1.25	145.95	143.90	145.60	634,824
30 May 13	145.89999 +2.20	146.65	143.80	143.80	441,399
29 May 13	143.70000 -3.80	146.95	143.65	146.70	603,633
28 May 13	147.50000 +2.25	148.35	145.85	146.10	672,834
27 May 13	145.25000 +1.90	145.40	143.95	144.15	319,214
24 May 13	143.35001 -1.15	145.60	142.55	145.05	615,126
23 May 13	144.50000 -3.15	145.15	141.60	144.05	1,046,431
22 May 13	147.64999 -0.10	148.40	146.80	147.10	787,403
21 May 13	147.75000 -0.35	148.65	147.10	147.75	565,958
20 May 13	148.10001 -1.10	149.90	147.05	149.90	399,427
17 May 13	149.20000 -1.85	151.25	148.85	151.05	1,087,782
16 May 13	151.05000 +0.30	151.75	149.65	150.00	495,439
15 May 13	150.75000 -1.40	152.55	150.10	151.90	564,764
14 May 13	152.14999 +0.45	152.55	149.80	151.90	486,885
13 May 13	151.70000 +0.60	151.80	150.35	151.00	501,295
10 May 13	151.10001 -0.95	154.55	150.85	152.80	708,809
09 May 13	152.05000 +0.55	152.50	151.00	151.40	348,023
08 May 13	151.50000 +2.50	151.90	148.65	148.95	683,018
07 May 13	149.00000 +1.30	149.85	147.40	148.80	920,763
06 May 13	147.70000 -2.30	150.00	147.35	149.80	476,630
03 May 13	150.00000 +2.30	150.60	145.70	147.60	897,676
02 May 13	147.70000 -4.15	151.80	147.20	151.60	1,222,088
30 Apr 13	151.85001 +1.05	153.05	151.20	151.20	703,185
29 Apr 13	150.80000 +1.90	151.40	149.90	150.05	682,381
26 Apr 13	148.89999 -9.75	151.90	148.35	151.90	1,257,647
25 Apr 13	158.64999 +2.70	158.65	154.05	156.75	1,635,704
24 Apr 13	155.95000 +1.10	156.25	153.85	155.00	1,157,455
23 Apr 13	154.85001 +5.50	154.85	149.20	149.60	1,118,027
22 Apr 13	149.35001 +1.25	150.30	148.55	149.95	640,624
19 Apr 13	148.10001 +0.30	149.70	147.10	148.70	1,044,323
18 Apr 13	147.80000 -1.10	150.30	146.20	149.70	764,934
17 Apr 13	148.89999 -2.60	152.45	148.30	152.10	897,703
16 Apr 13	151.50000 -0.85	153.25	150.10	151.30	706,281
15 Apr 13	152.35001 -0.25	154.60	151.55	152.30	518,473
12 Apr 13	152.60001 -1.20	153.20	152.10	152.60	634,706
11 Apr 13	153.80000 +1.05	154.55	151.70	152.15	725,392
10 Apr 13	152.75000 +4.25	153.15	149.05	149.05	916,029
09 Apr 13	148.50000 +0.00	149.95	147.60	149.65	683,023
08 Apr 13	148.50000 -0.25	150.45	147.60	149.85	702,006
05 Apr 13	148.75000 -0.30	154.60	148.10	150.90	1,317,711
04 Apr 13	149.05000 -1.05	151.50	148.70	151.05	747,135
03 Apr 13	150.10001 -2.35	152.45	149.85	152.10	711,654
02 Apr 13	152.45000 +6.55	152.45	146.05	146.20	827,300
28 Mar 13	145.89999 -0.45	147.20	145.40	146.00	505,672
27 Mar 13	146.35001 -1.55	148.20	144.65	147.85	700,582
26 Mar 13	147.89999 +0.50	149.10	147.50	147.60	559,126
25 Mar 13	147.39999 -1.50	151.80	146.95	150.30	665,975
22 Mar 13	148.89999 +2.25	149.75	145.90	146.00	689,383
21 Mar 13	146.64999 -2.35	149.30	146.15	149.30	707,943
20 Mar 13	149.00000 +1.15	149.80	148.45	148.45	568,403
19 Mar 13	147.85001 -1.50	149.30	147.25	148.85	642,509
18 Mar 13	149.35001 -0.90	149.60	147.10	147.95	862,126
15 Mar 13	150.25000 +3.10	152.00	148.05	148.30	2,102,960
14 Mar 13	147.14999 +1.25	148.35	146.70	146.90	773,220
13 Mar 13	145.89999 +0.35	146.80	145.25	145.55	590,468
12 Mar 13	145.55000 +0.80	146.65	145.25	146.10	695,474
11 Mar 13	144.75000 -0.20	145.60	143.80	144.65	398,279
08 Mar 13	144.95000 -0.45	146.70	144.50	146.40	682,719
07 Mar 13	145.39999 +1.95	146.10	143.70	143.90	869,649
06 Mar 13	143.45000 +3.05	144.35	140.70	141.00	854,804
05 Mar 13	140.39999 +3.15	140.85	137.95	138.25	847,245
04 Mar 13	137.25000 +0.05	137.65	136.25	136.25	432,702
01 Mar 13	137.20000 -0.50	138.40	136.00	138.10	502,256
28 Feb 13	137.70000 +2.55	137.70	135.20	136.10	669,597
27 Feb 13	135.14999 +0.85	135.15	133.55	135.00	586,922
26 Feb 13	134.30000 -3.60	136.00	133.80	135.45	935,321
25 Feb 13	137.89999 +2.35	139.40	136.45	136.45	885,347
22 Feb 13	135.55000 +2.85	135.60	133.00	133.40	686,056
21 Feb 13	132.70000 -2.35	135.00	132.35	134.50	835,094
20 Feb 13	135.05000 -1.40	136.90	134.85	136.70	540,878
19 Feb 13	136.45000 +2.65	136.65	133.50	133.60	717,657
18 Feb 13	133.80000 +0.95	133.80	132.30	133.05	502,354
15 Feb 13	132.85001 -1.70	134.90	132.85	134.65	678,804
14 Feb 13	134.55000 -0.70	135.60	133.90	135.15	507,394
13 Feb 13	135.25000 -0.10	135.55	134.30	135.40	519,393
12 Feb 13	135.35001 +0.25	136.20	134.55	134.75	538,653
11 Feb 13	135.10001 +0.25	135.90	134.40	134.85	518,473
08 Feb 13	134.85001 +0.50	135.80	134.55	134.90	598,769
07 Feb 13	134.35001 -2.40	136.95	134.05	136.95	944,364
06 Feb 13	136.75000 -2.20	139.60	135.60	139.30	1,013,774
05 Feb 13	138.95000 +5.20	139.75	135.50	135.85	1,293,495
04 Feb 13	133.75000 -2.40	136.15	133.45	136.15	819,056
01 Feb 13	136.14999 +0.80	136.50	135.30	135.65	667,346
31 Jan 13	135.35001 +0.55	135.65	134.25	135.05	661,740
30 Jan 13	134.80000 -0.40	135.80	133.80	135.55	482,538
29 Jan 13	135.20000 -0.45	136.00	134.30	135.80	500,691
28 Jan 13	135.64999 +0.30	135.75	134.70	135.50	471,446
25 Jan 13	135.35001 +0.95	135.80	133.55	134.45	642,377
24 Jan 13	134.39999 +0.65	134.55	133.15	133.55	465,172
23 Jan 13	133.75000 -0.65	134.50	133.15	134.50	441,166
22 Jan 13	134.39999 -0.20	134.95	133.15	134.35	561,244
21 Jan 13	134.60001 +0.80	134.95	133.60	134.00	255,288
18 Jan 13	133.80000 +0.35	134.50	133.60	134.15	796,601
17 Jan 13	133.45000 +1.50	133.45	130.85	131.65	755,515
16 Jan 13	131.95000 -3.20	135.20	131.95	134.85	971,399
15 Jan 13	135.14999 -1.35	136.70	134.85	136.50	544,268
14 Jan 13	136.50000 +1.25	138.25	135.90	135.90	639,925
11 Jan 13	135.25000 +0.20	136.15	134.85	135.00	478,845
10 Jan 13	135.05000 -0.35	136.20	134.85	135.25	624,107
09 Jan 13	135.39999 -0.55	136.55	135.25	135.65	590,716
08 Jan 13	135.95000 -2.35	137.05	135.60	137.05	769,168
07 Jan 13	138.30000 +0.15	138.35	137.40	138.10	482,694
04 Jan 13	138.14999 +0.10	138.70	137.35	137.80	397,345
03 Jan 13	138.05000 -1.00	139.25	137.80	138.80	479,212
02 Jan 13	139.05000 +3.05	139.10	137.50	138.00	762,933
28 Dec 12	136.00000 -1.40	137.20	135.95	137.10	265,350
27 Dec 12	137.39999 -0.15	137.95	136.90	137.30	379,837
21 Dec 12	137.55000 +1.00	137.55	135.65	135.95	1,471,217
20 Dec 12	136.55000 +0.15	136.95	135.55	135.55	448,866
19 Dec 12	136.39999 -0.25	137.10	135.90	137.10	760,076
18 Dec 12	136.64999 +2.25	137.15	135.20	135.30	697,773
17 Dec 12	134.39999 -0.85	135.75	133.90	135.45	553,497
14 Dec 12	135.25000 -0.25	136.35	134.70	136.00	557,341
13 Dec 12	135.50000 +0.75	135.75	134.60	135.00	829,354
12 Dec 12	134.75000 +1.10	134.85	133.85	134.00	386,216
11 Dec 12	133.64999 +0.45	134.35	132.80	133.40	484,956
10 Dec 12	133.20000 -0.20	133.25	131.50	132.85	462,656
07 Dec 12	133.39999 +0.80	133.45	132.00	132.85	657,246
06 Dec 12	132.60001 +0.65	133.05	131.05	131.40	944,554
05 Dec 12	131.95000 +0.05	132.85	131.55	132.85	400,149
04 Dec 12	131.89999 -0.35	132.75	131.65	132.10	501,247
03 Dec 12	132.25000 +1.00	132.75	131.45	131.50	573,308
30 Nov 12	131.25000 -0.15	131.90	131.00	131.35	527,607
29 Nov 12	131.39999 -0.60	133.00	130.80	132.70	915,175
28 Nov 12	132.00000 +0.80	132.20	130.60	130.65	553,847
27 Nov 12	131.20000 +1.20	131.80	130.40	130.90	588,587
26 Nov 12	130.00000 +0.10	130.40	128.80	129.00	494,420
23 Nov 12	129.89999 +0.80	129.90	128.90	129.30	428,898
22 Nov 12	129.10001 +1.25	129.40	128.10	128.40	564,191
21 Nov 12	127.85000 -0.05	128.40	127.35	127.70	449,697
20 Nov 12	127.90000 +0.85	128.10	126.30	126.50	377,796
19 Nov 12	127.05000 +2.15	127.30	125.85	126.05	616,956
16 Nov 12	124.90000 -1.80	127.05	124.70	126.75	897,717
15 Nov 12	126.70000 -1.50	127.65	125.90	127.40	729,989
14 Nov 12	128.20000 +0.15	128.90	127.65	127.75	602,203
13 Nov 12	128.05000 +1.20	128.35	126.20	126.55	733,313
12 Nov 12	126.85000 -0.05	127.10	125.50	127.00	387,221
09 Nov 12	126.90000 -0.45	127.65	124.65	127.15	910,923
08 Nov 12	127.35000 +0.00	128.95	126.95	128.85	908,076
07 Nov 12	127.35000 -0.25	132.00	127.35	130.05	1,364,544
06 Nov 12	127.60000 +2.20	127.60	125.70	126.00	778,919
05 Nov 12	125.40000 +1.35	125.50	124.15	124.40	660,194
02 Nov 12	124.05000 -0.25	125.05	123.35	124.20	383,197
01 Nov 12	124.30000 +0.30	124.30	123.00	123.75	417,252
31 Oct 12	124.00000 +1.40	124.65	122.50	122.60	902,949
30 Oct 12	122.60000 +0.70	123.45	121.60	121.80	633,076
29 Oct 12	121.90000 -2.50	123.50	121.30	123.30	983,059
26 Oct 12	124.40000 -0.55	124.95	123.15	124.40	713,411
25 Oct 12	124.95000 +0.80	126.15	123.85	123.85	571,970
24 Oct 12	124.15000 -0.85	125.20	123.80	125.10	524,140
23 Oct 12	125.00000 -1.75	127.20	124.55	126.95	602,872
22 Oct 12	126.75000 +0.30	127.20	125.80	126.30	669,774
19 Oct 12	126.45000 -1.25	127.65	126.20	127.50	916,571
18 Oct 12	127.70000 -0.30	128.15	127.20	128.15	644,825
17 Oct 12	128.00000 +0.50	128.35	127.20	127.60	607,269
16 Oct 12	127.50000 +2.90	127.60	125.10	125.30	759,209
15 Oct 12	124.60000 +1.00	125.05	123.50	123.50	583,604
12 Oct 12	123.60000 +0.10	124.45	123.20	123.50	507,709
11 Oct 12	123.50000 +1.25	124.40	121.90	121.95	685,121
10 Oct 12	122.25000 +0.05	122.70	121.65	121.65	419,868
09 Oct 12	122.20000 -0.60	123.10	121.95	122.95	514,908
08 Oct 12	122.80000 -1.35	123.40	122.15	123.05	728,546
05 Oct 12	124.15000 +0.10	124.50	122.90	123.65	692,066
04 Oct 12	124.05000 -0.20	125.00	123.95	124.75	540,341
03 Oct 12	124.25000 +0.30	124.60	123.35	123.40	429,522
02 Oct 12	123.95000 +0.20	125.25	122.85	122.90	599,210
01 Oct 12	123.75000 +2.25	124.00	121.20	121.25	718,266
28 Sep 12	121.50000 -0.85	123.30	121.50	122.95	714,215
27 Sep 12	122.35000 -0.70	123.75	122.30	123.50	638,666
26 Sep 12	123.05000 -1.90	124.65	122.80	124.50	648,141
25 Sep 12	124.95000 +0.35	125.75	124.30	124.60	486,835
24 Sep 12	124.60000 -0.35	124.75	123.85	124.45	594,875
21 Sep 12	124.95000 +1.60	125.85	123.70	123.75	2,071,648
20 Sep 12	123.35000 +0.80	123.40	121.45	121.70	760,167
19 Sep 12	122.55000 -0.40	123.40	122.15	123.25	714,704
18 Sep 12	122.95000 -1.40	123.95	122.70	123.95	683,133
17 Sep 12	124.35000 +0.05	124.60	123.60	123.75	665,692
14 Sep 12	124.30000 +1.75	124.90	123.60	124.10	980,156
13 Sep 12	122.55000 +0.75	122.80	121.55	121.80	712,827
12 Sep 12	121.80000 +0.70	123.55	121.25	121.45	923,722
11 Sep 12	121.10000 +0.35	121.20	119.95	120.40	621,202
10 Sep 12	120.75000 +0.45	121.55	120.20	120.20	713,987
07 Sep 12	120.30000 +0.40	121.95	119.75	120.00	1,000,431
06 Sep 12	119.90000 +1.75	119.95	118.20	118.35	1,004,809
05 Sep 12	118.15000 +0.30	118.75	117.20	118.05	415,173
04 Sep 12	117.85000 -0.40	118.65	117.60	118.45	417,127
03 Sep 12	118.25000 +0.55	118.35	116.90	117.05	491,212
31 Aug 12	117.70000 +1.70	118.10	115.95	115.95	680,935
30 Aug 12	116.00000 -0.95	116.95	115.75	116.35	569,792
29 Aug 12	116.95000 +0.10	117.25	115.75	117.25	382,862
28 Aug 12	116.85000 -0.45	117.20	116.10	116.80	329,607
27 Aug 12	117.30000 +0.45	117.70	116.10	116.55	323,371
24 Aug 12	116.85000 +0.35	117.25	115.85	116.40	524,164
23 Aug 12	116.50000 -1.40	119.15	116.50	119.10	778,365
22 Aug 12	117.90000 -1.40	119.45	117.90	118.85	597,691
21 Aug 12	119.30000 +0.70	119.95	118.50	119.00	543,841
20 Aug 12	118.60000 -0.95	120.30	118.50	119.20	609,942
17 Aug 12	119.55000 +0.05	120.50	119.20	119.90	664,353
16 Aug 12	119.50000 +0.15	119.70	118.65	119.65	628,310
15 Aug 12	119.35000 -1.15	119.70	118.10	119.35	537,780
14 Aug 12	120.50000 +1.40	120.50	119.45	119.65	471,630
13 Aug 12	119.10000 +0.10	120.00	118.60	118.85	433,142
10 Aug 12	119.00000 -0.35	119.25	118.10	118.60	626,032
09 Aug 12	119.35000 +0.75	119.35	117.65	118.70	912,297
08 Aug 12	118.60000 +0.40	118.60	116.30	117.55	571,543
07 Aug 12	118.20000 +0.60	119.00	117.25	118.00	842,004
06 Aug 12	117.60000 +0.25	118.30	116.50	116.80	569,653
03 Aug 12	117.35000 +3.85	117.70	111.75	113.50	1,003,440
02 Aug 12	113.50000 -3.00	118.10	113.20	116.45	1,466,711
01 Aug 12	116.50000 +0.90	116.85	115.85	116.15	541,186
31 Jul 12	115.60000 -0.15	116.80	115.20	116.00	619,209
30 Jul 12	115.75000 +0.70	116.85	115.15	115.50	688,518
27 Jul 12	115.05000 +0.65	115.25	112.70	114.90	805,568
26 Jul 12	114.40000 +5.00	114.40	109.10	109.45	1,277,964
25 Jul 12	109.40000 +1.05	110.15	107.35	107.65	649,456
24 Jul 12	108.35000 -1.20	110.65	108.30	110.00	795,726
23 Jul 12	109.55000 -5.70	114.65	109.05	114.50	1,219,171
20 Jul 12	115.25000 -1.45	117.10	114.80	117.00	1,239,225
19 Jul 12	116.70000 +0.75	116.80	115.55	116.10	935,140
18 Jul 12	115.95000 +2.75	116.45	114.00	114.20	914,785
17 Jul 12	113.20000 -1.50	115.05	112.70	114.65	703,002
16 Jul 12	114.70000 +0.60	114.70	113.40	113.80	540,568
13 Jul 12	114.10000 +1.75	114.10	111.25	112.50	784,773
12 Jul 12	112.35000 -1.10	113.30	111.40	112.60	830,369
11 Jul 12	113.45000 +1.25	114.05	111.50	112.05	549,359
10 Jul 12	112.20000 +0.80	112.90	111.50	112.25	761,792
09 Jul 12	111.40000 -0.20	112.15	110.85	111.60	595,109
06 Jul 12	111.60000 -1.05	113.15	111.60	112.40	606,114
05 Jul 12	112.65000 -0.70	114.50	111.55	113.00	931,108
04 Jul 12	113.35000 -0.55	114.00	112.00	113.75	526,532
03 Jul 12	113.90000 +2.00	113.90	112.00	112.30	853,041
02 Jul 12	111.90000 +0.75	112.80	110.15	110.20	909,853
29 Jun 12	111.15000 +4.10	111.15	108.50	109.20	1,281,895
28 Jun 12	107.05000 -0.55	108.10	105.80	107.55	1,004,633
27 Jun 12	107.60000 +1.80	107.70	105.95	106.20	680,476
26 Jun 12	105.80000 +1.40	105.90	104.35	104.75	681,872
25 Jun 12	104.40000 -1.30	105.60	103.80	105.25	611,202
22 Jun 12	105.70000 -0.50	106.75	105.00	105.00	571,966
21 Jun 12	106.20000 -0.45	107.70	105.70	106.00	915,155
20 Jun 12	106.65000 +0.95	106.75	105.60	105.90	523,942
19 Jun 12	105.70000 +1.95	106.10	103.20	103.65	797,886
18 Jun 12	103.75000 -0.15	105.65	103.05	105.55	809,778
15 Jun 12	103.90000 +1.05	104.65	103.20	103.40	2,077,095
14 Jun 12	102.85000 +1.30	102.85	101.25	101.60	1,066,814
13 Jun 12	101.55000 +0.10	101.95	100.50	101.40	809,091
12 Jun 12	101.45000 -0.25	102.05	100.05	101.25	822,221
11 Jun 12	101.70000 +0.20	104.25	101.25	103.50	945,863
08 Jun 12	101.50000 +0.50	101.50	99.40	99.75	877,104
07 Jun 12	101.00000 +0.70	102.10	100.25	100.65	768,954
06 Jun 12	100.30000 +3.26	100.30	98.14	98.17	1,381,968
05 Jun 12	97.04000 +0.47	97.25	96.20	97.00	956,058
04 Jun 12	96.57000 -1.21	96.97	95.85	96.49	990,991
01 Jun 12	97.78000 -2.47	101.40	96.48	101.40	1,502,274
31 May 12	100.25000 -0.20	100.85	99.32	100.30	1,098,378
30 May 12	100.45000 -1.75	102.40	100.10	101.70	850,600
29 May 12	102.20000 -0.15	103.30	101.50	103.05	689,675
28 May 12	102.35000 -0.60	104.25	102.20	103.75	416,993
25 May 12	102.95000 +0.60	103.95	101.90	102.30	597,726
24 May 12	102.35000 +0.35	103.00	101.10	102.80	1,025,357
23 May 12	102.00000 -2.60	104.20	101.70	103.40	813,644
22 May 12	104.60000 +1.75	104.60	102.45	103.25	857,865
21 May 12	102.85000 +1.10	103.15	101.50	101.50	601,920
18 May 12	101.75000 -0.65	103.50	101.05	101.15	1,119,603
17 May 12	102.40000 -1.15	104.10	101.60	103.85	645,722
16 May 12	103.55000 +0.65	104.50	101.30	102.15	868,568
15 May 12	102.90000 -0.95	104.85	102.40	104.50	861,487
14 May 12	103.85000 -1.75	105.20	103.00	104.50	789,027
11 May 12	105.60000 +0.00	105.85	104.50	104.85	629,105
10 May 12	105.60000 +1.20	106.15	104.55	105.50	1,098,051
09 May 12	104.40000 +0.55	104.65	102.75	104.05	1,140,366
08 May 12	103.85000 -3.95	107.05	103.70	106.70	1,065,869
07 May 12	107.80000 +0.75	107.90	104.35	104.70	886,726
04 May 12	107.05000 +0.45	108.65	106.10	106.85	954,256
03 May 12	106.60000 -1.35	108.95	106.60	108.00	928,178
02 May 12	107.95000 -1.70	110.95	107.65	110.60	914,987
30 Apr 12	109.65000 -0.30	111.30	109.60	110.65	878,988
27 Apr 12	109.95000 -7.20	111.15	109.65	110.95	1,366,943
26 Apr 12	117.15000 +2.10	117.65	114.30	115.90	1,952,937
25 Apr 12	115.05000 +1.10	115.95	114.30	114.85	985,942
24 Apr 12	113.95000 +2.15	114.40	112.10	112.90	1,124,074
23 Apr 12	111.80000 -3.60	114.75	111.45	114.75	1,156,483
20 Apr 12	115.40000 +2.00	115.55	112.85	113.95	1,114,200
19 Apr 12	113.40000 +0.10	114.80	112.90	113.90	1,138,823
18 Apr 12	113.30000 -0.70	115.15	113.10	114.00	779,139
17 Apr 12	114.00000 +4.85	114.35	109.00	109.70	1,217,850
16 Apr 12	109.15000 +0.55	109.90	107.55	108.30	830,889
13 Apr 12	108.60000 -2.95	112.40	108.40	111.80	1,005,077
12 Apr 12	111.55000 +0.65	111.70	109.35	111.50	1,022,318
11 Apr 12	110.90000 +1.75	111.70	109.10	109.10	896,389
10 Apr 12	109.15000 -2.35	111.10	109.15	110.20	810,056
05 Apr 12	111.50000 +0.40	112.75	109.55	112.75	880,906
04 Apr 12	111.10000 -3.00	113.50	110.40	113.25	920,456
03 Apr 12	114.10000 -0.75	115.55	114.10	115.00	658,470
02 Apr 12	114.85000 +1.80	115.00	112.35	114.05	837,930
30 Mar 12	113.05000 -0.45	114.10	112.60	114.10	791,398
29 Mar 12	113.50000 -2.30	115.95	112.90	115.70	899,719
28 Mar 12	115.80000 -1.15	117.50	115.80	116.50	478,540
27 Mar 12	116.95000 -0.30	118.35	116.30	117.50	635,879
26 Mar 12	117.25000 +2.50	117.25	114.45	115.60	745,354
23 Mar 12	114.75000 -0.25	115.45	113.30	114.40	538,933
22 Mar 12	115.00000 -1.10	116.30	114.30	115.95	890,234
21 Mar 12	116.10000 +1.10	116.10	114.60	115.00	790,088
20 Mar 12	115.00000 -1.10	116.40	114.30	115.45	724,264
19 Mar 12	116.10000 +0.10	116.40	114.10	115.20	685,629
16 Mar 12	116.00000 +0.85	117.55	115.00	115.15	2,972,714
15 Mar 12	115.15000 +2.25	115.30	112.60	113.20	1,226,884
14 Mar 12	112.90000 +1.35	113.30	111.90	112.05	851,595
13 Mar 12	111.55000 +2.85	112.35	109.20	111.20	1,150,061
12 Mar 12	108.70000 +0.30	108.95	107.65	108.80	569,194
09 Mar 12	108.40000 +0.25	109.10	107.95	108.30	683,097
08 Mar 12	108.15000 +1.70	108.45	106.80	107.50	1,026,523
07 Mar 12	106.45000 +0.80	106.55	104.90	105.45	726,087
06 Mar 12	105.65000 -3.40	108.35	105.50	108.00	1,134,032
05 Mar 12	109.05000 -0.05	109.65	107.75	108.50	563,766
02 Mar 12	109.10000 -0.75	110.00	108.45	109.55	593,329
01 Mar 12	109.85000 +0.40	110.50	108.30	109.00	761,882
29 Feb 12	109.45000 -1.20	111.60	109.35	111.00	770,105
28 Feb 12	110.65000 +0.85	111.45	109.05	110.55	636,724
27 Feb 12	109.80000 +0.20	109.95	107.85	108.80	547,123
24 Feb 12	109.60000 +0.75	109.90	109.05	109.15	637,826
23 Feb 12	108.85000 -0.10	110.30	107.65	109.20	747,094
22 Feb 12	108.95000 -1.35	110.50	108.65	110.40	684,467
21 Feb 12	110.30000 -1.00	111.60	109.90	111.50	533,553
20 Feb 12	111.30000 +1.55	112.00	110.25	110.60	570,775
17 Feb 12	109.75000 +2.20	110.85	108.15	108.70	943,394
16 Feb 12	107.55000 -0.70	107.55	106.50	107.20	843,327
15 Feb 12	108.25000 +1.25	108.90	107.65	107.90	627,699
14 Feb 12	107.00000 +0.15	107.80	106.15	106.20	510,534
13 Feb 12	106.85000 +1.00	107.35	106.40	107.00	529,310
10 Feb 12	105.85000 -1.95	107.15	105.25	107.00	726,235
09 Feb 12	107.80000 +0.05	109.45	107.35	108.00	819,523
08 Feb 12	107.75000 +0.15	109.00	107.65	108.00	804,755
07 Feb 12	107.60000 +2.20	107.65	105.50	105.90	894,531
06 Feb 12	105.40000 -1.05	106.45	104.60	106.45	785,523
03 Feb 12	106.45000 +2.85	106.75	103.40	103.80	1,452,360
02 Feb 12	103.60000 +2.05	103.75	101.15	102.00	1,359,874
01 Feb 12	101.55000 +1.95	102.00	99.35	99.35	1,142,925
31 Jan 12	99.60000 +0.17	100.90	99.26	100.30	813,240
30 Jan 12	99.43000 -1.42	100.25	98.56	100.05	847,748
27 Jan 12	100.85000 -0.10	101.45	99.71	100.80	647,424
26 Jan 12	100.95000 +1.34	101.60	99.84	99.94	947,820
25 Jan 12	99.61000 -0.54	100.85	98.41	100.55	706,447
24 Jan 12	100.15000 +0.81	100.15	98.30	98.90	787,551
23 Jan 12	99.34000 +0.77	99.87	98.02	98.38	1,275,844
20 Jan 12	98.57000 +0.52	99.16	98.01	98.44	1,231,418
19 Jan 12	98.05000 +2.61	98.84	95.67	96.10	1,510,171
18 Jan 12	95.44000 -0.08	97.11	94.86	95.96	1,161,717
17 Jan 12	95.52000 -0.06	96.96	94.85	96.75	811,224
16 Jan 12	95.58000 +0.65	95.58	93.51	94.30	759,546
13 Jan 12	94.93000 -2.03	98.22	93.79	97.82	1,042,758
12 Jan 12	96.96000 +0.67	98.50	96.19	96.35	1,083,443
11 Jan 12	96.29000 +0.50	97.46	95.45	96.77	960,824
10 Jan 12	95.79000 +3.89	96.17	92.82	93.00	1,020,391
09 Jan 12	91.90000 -1.38	93.44	91.39	93.44	729,033
06 Jan 12	93.28000 -1.29	95.57	92.71	94.76	837,859
05 Jan 12	94.57000 -1.40	96.33	93.79	95.97	758,954
04 Jan 12	95.97000 -2.28	98.45	95.81	98.25	745,953
03 Jan 12	98.25000 +0.38	99.30	97.10	99.26	948,991
02 Jan 12	97.87000 +3.09	97.92	94.01	94.06	748,160
30 Dec 11	94.78000 +1.29	94.78	93.46	94.00	335,988
29 Dec 11	93.49000 +1.28	93.49	91.41	92.50	455,268
28 Dec 11	92.21000 -2.18	94.76	92.21	93.95	482,562
27 Dec 11	94.39000 +0.69	94.48	93.28	93.91	300,019
23 Dec 11	93.70000 +0.68	94.19	93.12	93.90	334,659
22 Dec 11	93.02000 -0.07	94.97	92.55	93.65	610,759
21 Dec 11	93.09000 +0.31	95.74	92.62	94.12	901,186
20 Dec 11	92.78000 +2.79	93.03	89.55	89.77	773,537
19 Dec 11	89.99000 -0.51	91.50	89.40	90.00	693,876
16 Dec 11	90.50000 -0.94	92.25	90.30	92.20	2,265,790
15 Dec 11	91.44000 +1.67	92.83	90.06	90.06	1,105,022
14 Dec 11	89.77000 -1.42	91.70	89.77	90.60	880,380
13 Dec 11	91.19000 +0.15	93.10	90.31	91.40	1,072,598
12 Dec 11	91.04000 -3.96	94.75	91.04	94.48	1,122,230
09 Dec 11	95.00000 +2.00	95.70	91.09	91.77	1,045,045
08 Dec 11	93.00000 -1.44	96.80	93.00	95.59	1,348,129
07 Dec 11	94.44000 -0.88	97.49	92.88	97.49	1,155,848
06 Dec 11	95.32000 -1.05	95.98	94.60	95.37	895,531
05 Dec 11	96.37000 +1.55	97.37	95.60	96.00	1,226,459
02 Dec 11	94.82000 +1.79	95.69	93.93	94.59	1,133,797
01 Dec 11	93.03000 -0.72	94.00	92.34	93.95	1,068,240
30 Nov 11	93.75000 +4.30	95.04	88.14	88.14	2,540,919
29 Nov 11	89.45000 +2.04	89.53	86.35	87.43	1,029,956
28 Nov 11	87.41000 +3.50	87.45	85.10	85.30	1,087,529
25 Nov 11	83.91000 +0.25	84.57	82.99	84.01	1,279,700
24 Nov 11	83.66000 -0.74	85.49	82.93	85.20	856,017
23 Nov 11	84.40000 -1.81	86.74	84.17	85.32	1,268,930
22 Nov 11	86.21000 -0.56	88.18	86.07	87.40	783,129
21 Nov 11	86.77000 -1.39	88.15	86.01	87.77	1,155,461
18 Nov 11	88.16000 -1.22	88.88	87.78	88.59	1,267,651
17 Nov 11	89.38000 -0.59	90.30	87.70	89.47	1,012,420
16 Nov 11	89.97000 +0.22	91.73	88.61	89.50	1,070,690
15 Nov 11	89.75000 -0.98	90.50	87.52	89.98	1,072,184
14 Nov 11	90.73000 -1.04	92.85	89.47	92.47	704,020
11 Nov 11	91.77000 +3.67	92.09	87.85	88.08	1,205,952
10 Nov 11	88.10000 -0.03	89.97	86.42	86.57	1,283,329
09 Nov 11	88.13000 -4.31	94.07	87.03	93.34	1,610,407
08 Nov 11	92.44000 -0.51	94.43	90.75	91.90	1,410,350
07 Nov 11	92.95000 -0.52	94.60	90.73	92.24	985,982
04 Nov 11	93.47000 -2.30	96.63	92.21	96.55	1,192,526
03 Nov 11	95.77000 +2.27	97.70	91.16	91.74	1,769,811
02 Nov 11	93.50000 +1.60	94.11	91.23	92.75	978,041
01 Nov 11	91.90000 -5.56	95.21	91.23	95.10	1,727,259
31 Oct 11	97.46000 -1.47	99.05	97.46	98.32	1,033,720
28 Oct 11	98.93000 -1.57	101.40	98.48	100.80	1,092,460
27 Oct 11	100.50000 +4.57	101.55	98.13	98.81	1,638,402
26 Oct 11	95.93000 -2.05	98.37	94.75	97.60	970,073
25 Oct 11	97.98000 -0.72	99.37	96.55	98.04	1,038,770
24 Oct 11	98.70000 +0.90	99.73	96.87	98.50	1,007,047
21 Oct 11	97.80000 +3.10	98.26	95.00	95.68	1,237,415
20 Oct 11	94.70000 -2.45	97.00	94.41	96.14	1,212,179
19 Oct 11	97.15000 +1.29	97.89	96.25	96.90	769,238
18 Oct 11	95.86000 -0.77	96.25	94.76	95.35	867,996
17 Oct 11	96.63000 -1.21	98.99	95.60	98.31	867,374
14 Oct 11	97.84000 +0.69	98.72	95.65	97.10	813,632
13 Oct 11	97.15000 -0.99	98.48	96.46	97.65	906,374
12 Oct 11	98.14000 +1.32	98.98	95.80	96.68	1,096,131
11 Oct 11	96.82000 -1.01	97.99	96.05	97.84	1,023,117
10 Oct 11	97.83000 +2.53	98.39	94.79	95.43	870,264
07 Oct 11	95.30000 -1.69	97.29	94.84	96.70	1,315,894
06 Oct 11	96.99000 +2.97	96.99	93.55	94.90	1,650,919
05 Oct 11	94.02000 +5.50	94.02	90.20	90.57	1,116,206
04 Oct 11	88.52000 -2.64	89.88	86.71	89.00	1,078,056
03 Oct 11	91.16000 -2.39	92.40	89.36	90.10	1,166,121
30 Sep 11	93.55000 -0.08	93.83	91.67	93.05	869,358
29 Sep 11	93.63000 +1.83	94.08	91.38	91.60	1,122,635
28 Sep 11	91.80000 +0.96	92.75	89.36	89.69	1,319,612
27 Sep 11	90.84000 +5.21	91.75	87.19	87.27	1,839,405
26 Sep 11	85.63000 +5.65	85.98	78.61	78.64	1,949,520
23 Sep 11	79.98000 -0.36	81.48	77.80	81.36	1,101,117
22 Sep 11	80.34000 -3.51	81.98	79.72	81.50	1,262,443
21 Sep 11	83.85000 -1.41	85.49	83.46	84.25	787,261
20 Sep 11	85.26000 +2.32	85.26	82.21	82.53	787,286
19 Sep 11	82.94000 -2.80	84.44	82.28	84.17	791,170
16 Sep 11	85.74000 -0.22	87.87	85.32	87.27	2,263,599
15 Sep 11	85.96000 +3.20	86.62	82.92	83.19	1,262,309
14 Sep 11	82.76000 +2.56	82.80	79.50	79.70	1,231,541
13 Sep 11	80.20000 +0.65	81.43	78.10	80.80	1,143,055
12 Sep 11	79.55000 -2.11	80.79	78.47	80.00	1,602,978
09 Sep 11	81.66000 -4.27	85.80	81.26	85.45	1,158,298
08 Sep 11	85.93000 +1.03	87.17	84.38	85.06	933,953
07 Sep 11	84.90000 +1.34	85.84	84.06	84.76	896,834
06 Sep 11	83.56000 -0.06	84.83	82.60	83.79	981,731
05 Sep 11	83.62000 -4.18	86.41	82.97	86.05	1,117,887
02 Sep 11	87.80000 -2.90	90.01	87.10	89.65	777,058
01 Sep 11	90.70000 -0.17	91.51	89.56	90.85	843,217
31 Aug 11	90.87000 +2.60	91.30	88.49	89.20	1,205,838
30 Aug 11	88.27000 -0.90	89.80	87.19	89.51	882,859
29 Aug 11	89.17000 +3.46	89.69	87.18	87.74	717,161
26 Aug 11	85.71000 -2.40	87.99	84.51	87.68	1,471,183
25 Aug 11	88.11000 -2.23	91.45	87.01	91.00	1,159,195
24 Aug 11	90.34000 +1.42	90.93	88.17	89.43	784,729
23 Aug 11	88.92000 +1.14	90.04	87.76	89.01	1,159,311
22 Aug 11	87.78000 +0.91	89.62	86.51	86.51	1,167,172
19 Aug 11	86.87000 -2.02	88.80	85.68	88.80	1,933,022
18 Aug 11	88.89000 -3.91	92.38	87.40	92.00	1,574,305
17 Aug 11	92.80000 +0.14	93.55	91.25	92.10	991,880
16 Aug 11	92.66000 +0.08	92.70	90.92	91.95	1,041,357
15 Aug 11	92.58000 +0.44	93.94	92.25	93.57	882,044
12 Aug 11	92.14000 +3.11	92.88	87.20	89.55	1,765,646
11 Aug 11	89.03000 +1.72	90.48	84.67	89.67	2,397,287
10 Aug 11	87.31000 -4.18	93.27	85.84	92.79	2,787,998
09 Aug 11	91.49000 +0.42	93.06	86.53	91.04	2,897,006
08 Aug 11	91.07000 -1.73	94.97	91.07	92.28	2,125,439
05 Aug 11	92.80000 -2.72	96.99	92.10	94.55	2,437,608
04 Aug 11	95.52000 -2.29	99.98	95.11	99.30	1,700,022
03 Aug 11	97.81000 -1.23	99.41	96.58	98.16	1,630,247
02 Aug 11	99.04000 -1.96	101.20	98.31	100.30	1,167,927
01 Aug 11	101.00000 -2.05	104.95	100.55	104.60	1,128,670
29 Jul 11	103.05000 -1.45	104.05	101.25	103.50	1,568,488
28 Jul 11	104.50000 -0.35	105.65	104.00	104.05	857,808
27 Jul 11	104.85000 -1.95	106.40	104.15	106.25	739,708
26 Jul 11	106.80000 +0.50	107.25	105.85	106.70	546,399
25 Jul 11	106.30000 -0.35	106.55	105.50	106.00	680,736
22 Jul 11	106.65000 +0.60	107.75	105.60	106.95	833,182
21 Jul 11	106.05000 +1.95	106.95	103.00	104.50	1,225,312
20 Jul 11	104.10000 +2.40	104.40	102.55	102.70	1,017,142
19 Jul 11	101.70000 +2.95	102.00	98.93	98.99	1,060,868
18 Jul 11	98.75000 -2.30	100.75	98.43	100.55	1,011,508
15 Jul 11	101.05000 -0.05	101.40	99.50	100.55	1,082,691
14 Jul 11	101.10000 -0.75	101.75	100.25	101.00	608,345
13 Jul 11	101.85000 +1.75	102.15	100.00	100.00	992,804
12 Jul 11	100.10000 -1.70	100.50	98.78	99.95	2,042,052
11 Jul 11	101.80000 -3.80	105.60	101.20	105.20	1,375,577
08 Jul 11	105.60000 -0.40	107.20	105.10	106.50	805,016
07 Jul 11	106.00000 +0.65	106.65	105.40	105.75	723,126
06 Jul 11	105.35000 -1.05	106.30	104.55	106.05	726,885
05 Jul 11	106.40000 -0.05	107.20	106.30	107.00	616,366
04 Jul 11	106.45000 +0.15	106.75	105.95	106.75	304,109
01 Jul 11	106.30000 +0.85	106.65	104.95	105.95	793,216
30 Jun 11	105.45000 +1.85	105.85	103.80	103.80	725,776
29 Jun 11	103.60000 +1.55	104.60	102.50	102.95	692,673
28 Jun 11	102.05000 +0.65	102.75	100.45	102.00	748,565
27 Jun 11	101.40000 +0.00	102.05	100.75	101.30	488,838
24 Jun 11	101.40000 -1.35	103.80	100.85	103.50	956,530
23 Jun 11	102.75000 -0.90	104.10	102.20	103.55	625,232
22 Jun 11	103.65000 -0.55	104.70	103.65	104.70	613,989
21 Jun 11	104.20000 +1.45	104.20	102.50	103.40	762,109
20 Jun 11	102.75000 -0.60	103.05	101.65	102.70	756,810
17 Jun 11	103.35000 +2.30	104.30	100.45	101.00	3,003,660
16 Jun 11	101.05000 -1.20	102.10	100.20	101.60	1,227,142
15 Jun 11	102.25000 -1.55	103.90	101.60	103.90	794,363
14 Jun 11	103.80000 +1.55	104.30	102.85	103.10	741,104
13 Jun 11	102.25000 -0.30	102.80	101.75	102.60	416,108
10 Jun 11	102.55000 -1.10	104.10	102.00	103.45	601,152
09 Jun 11	103.65000 +0.70	104.10	102.05	102.40	585,052
08 Jun 11	102.95000 -0.70	103.40	101.90	103.00	688,753
07 Jun 11	103.65000 +0.60	104.40	103.00	103.05	615,060
06 Jun 11	103.05000 -0.95	103.80	102.20	103.80	754,237
03 Jun 11	104.00000 +0.00	104.70	102.85	104.30	666,653
02 Jun 11	104.00000 -1.45	105.30	104.00	104.95	517,509
01 Jun 11	105.45000 -1.15	107.75	104.80	107.55	793,058
31 May 11	106.60000 +1.55	107.85	105.80	105.85	986,717
30 May 11	105.05000 -0.75	106.50	104.80	105.80	281,573
27 May 11	105.80000 +0.70	106.25	104.65	106.10	664,109
26 May 11	105.10000 +0.00	107.05	104.75	105.45	836,347
25 May 11	105.10000 -0.25	105.35	103.55	104.25	1,041,570
24 May 11	105.35000 -1.10	106.95	104.95	106.40	846,167
23 May 11	106.45000 -1.80	106.95	105.90	106.75	864,508
20 May 11	108.25000 -1.45	110.85	107.85	109.95	5,135,041
19 May 11	109.70000 +0.10	110.75	108.65	110.45	742,284
18 May 11	109.60000 +0.80	110.20	108.80	109.70	549,704
17 May 11	108.80000 -1.70	110.70	108.80	110.20	756,091
16 May 11	110.50000 -0.80	111.05	109.20	110.85	829,404
13 May 11	111.30000 -0.45	112.60	111.20	111.95	832,637
12 May 11	111.75000 -0.50	111.95	110.95	111.60	687,759
11 May 11	112.25000 -0.70	113.50	111.95	113.50	639,899
10 May 11	112.95000 +2.85	113.25	111.10	111.45	1,182,549
09 May 11	110.10000 -1.95	111.75	110.00	111.00	1,011,652
06 May 11	112.05000 +0.30	112.50	111.15	111.30	913,778
05 May 11	111.75000 +0.90	112.35	110.65	111.30	1,099,621
04 May 11	110.85000 -0.20	112.65	110.00	111.05	1,310,802
03 May 11	111.05000 +0.15	112.10	110.60	110.75	960,034
02 May 11	110.90000 -0.55	112.20	110.90	111.70	613,035
29 Apr 11	111.45000 +0.05	111.95	111.25	111.65	633,337
28 Apr 11	111.40000 +1.70	111.75	109.40	109.90	1,068,764
27 Apr 11	109.70000 -0.20	110.60	109.35	110.15	796,395
26 Apr 11	109.90000 +0.25	110.25	109.15	109.50	806,628
21 Apr 11	109.65000 -5.55	112.10	109.35	109.85	1,901,165
20 Apr 11	115.20000 +1.80	115.20	112.50	114.00	8,641,069
19 Apr 11	113.40000 +0.85	113.80	112.10	112.65	5,444,273
18 Apr 11	112.55000 -2.70	115.30	111.25	115.30	1,663,183
15 Apr 11	115.25000 -0.35	116.20	114.95	115.90	1,123,833
14 Apr 11	115.60000 -0.25	116.30	114.75	116.30	1,109,227
13 Apr 11	115.85000 +0.45	116.20	114.85	115.50	912,635
12 Apr 11	115.40000 +0.25	116.75	115.05	116.00	1,189,969
11 Apr 11	115.15000 -0.70	116.95	114.75	116.25	928,321
08 Apr 11	115.85000 +2.25	116.00	114.25	115.00	960,384
07 Apr 11	113.60000 -0.70	116.00	112.55	115.00	1,259,808
06 Apr 11	114.30000 +1.25	115.60	112.50	113.95	807,794
05 Apr 11	113.05000 -0.30	113.65	111.55	113.25	759,252
04 Apr 11	113.35000 -0.80	114.90	113.05	114.50	688,582
01 Apr 11	114.15000 +3.15	114.40	111.40	112.00	1,518,145
31 Mar 11	111.00000 +1.55	112.15	110.00	110.00	1,592,130
30 Mar 11	109.45000 +1.25	109.90	108.95	109.00	928,194
29 Mar 11	108.20000 -0.75	109.45	107.30	109.35	829,065
28 Mar 11	108.95000 -0.40	109.95	108.40	108.75	888,757
25 Mar 11	109.35000 -0.55	110.30	108.80	109.60	744,366
24 Mar 11	109.90000 +0.35	110.80	108.05	109.05	968,609
23 Mar 11	109.55000 -0.45	110.50	106.55	109.00	1,342,980
22 Mar 11	110.00000 -0.10	110.90	109.80	110.10	938,248
21 Mar 11	110.10000 +2.40	110.50	108.85	109.00	1,192,863
18 Mar 11	107.70000 -1.80	110.50	107.25	110.10	2,695,668
17 Mar 11	109.50000 +4.35	111.00	105.45	105.70	2,591,780
16 Mar 11	105.15000 -0.15	109.45	104.65	108.50	2,821,251
15 Mar 11	105.30000 -2.70	107.35	103.00	106.00	3,112,407
14 Mar 11	108.00000 -3.75	108.65	106.40	106.50	3,490,633
11 Mar 11	111.75000 -5.00	112.80	109.75	111.00	3,688,335
10 Mar 11	116.75000 -1.65	116.80	114.55	116.80	1,311,964
09 Mar 11	118.40000 -0.20	119.75	117.75	119.00	744,651
08 Mar 11	118.60000 +0.60	118.95	116.75	118.60	863,401
07 Mar 11	118.00000 -1.20	120.60	118.00	119.15	883,135
04 Mar 11	119.20000 +0.95	120.80	118.50	118.90	969,054
03 Mar 11	118.25000 +0.15	119.95	117.05	118.90	996,896
02 Mar 11	118.10000 -2.80	120.00	117.25	120.00	1,590,413
01 Mar 11	120.90000 -0.05	122.45	120.65	121.70	849,753
28 Feb 11	120.95000 +0.50	122.80	119.45	120.25	908,932
25 Feb 11	120.45000 +0.65	121.05	119.45	119.85	616,136
24 Feb 11	119.80000 -0.40	120.45	118.50	119.00	977,167
23 Feb 11	120.20000 -1.55	122.10	119.45	121.75	1,020,871
22 Feb 11	121.75000 -1.20	123.20	120.85	122.90	1,003,583
21 Feb 11	122.95000 -1.85	125.30	122.60	125.30	860,575
18 Feb 11	124.80000 -0.40	126.00	124.30	125.70	955,640
17 Feb 11	125.20000 +0.65	125.75	124.10	124.50	956,647
16 Feb 11	124.55000 +2.15	125.00	122.30	122.70	891,829
15 Feb 11	122.40000 +0.65	123.50	121.75	121.75	865,484
14 Feb 11	121.75000 -0.30	122.70	121.40	122.60	533,775
11 Feb 11	122.05000 -0.50	122.55	121.45	122.40	823,157
10 Feb 11	122.55000 +0.45	122.55	120.40	122.25	896,905
09 Feb 11	122.10000 -0.90	123.30	121.85	123.20	726,115
08 Feb 11	123.00000 +0.50	123.15	122.10	122.15	935,522
07 Feb 11	122.50000 +2.30	122.55	120.30	120.75	1,549,575
04 Feb 11	120.20000 +3.15	120.90	118.00	118.40	1,619,022
03 Feb 11	117.05000 -0.30	118.20	116.20	117.35	984,132
02 Feb 11	117.35000 +2.30	117.90	115.15	115.50	1,462,345
01 Feb 11	115.05000 +0.65	115.50	114.45	114.65	1,123,257
31 Jan 11	114.40000 -0.10	114.75	112.50	113.80	948,257
28 Jan 11	114.50000 -0.55	115.65	114.10	115.10	817,139
27 Jan 11	115.05000 +0.70	115.80	113.55	114.30	1,198,120
26 Jan 11	114.35000 -0.50	115.75	114.10	115.15	809,760
25 Jan 11	114.85000 -1.40	117.00	114.45	116.35	883,449
24 Jan 11	116.25000 +0.80	116.75	115.25	115.25	731,222
21 Jan 11	115.45000 +1.30	117.25	114.35	114.40	1,521,471
20 Jan 11	114.15000 -0.15	116.00	113.95	114.45	1,100,512
19 Jan 11	114.30000 +0.40	115.40	113.85	114.50	818,233
18 Jan 11	113.90000 -0.30	114.60	113.05	114.45	878,484
17 Jan 11	114.20000 +1.95	114.20	112.30	112.60	905,173
14 Jan 11	112.25000 +0.15	112.65	111.35	112.15	777,399
13 Jan 11	112.10000 +0.20	112.50	111.50	112.05	972,850
12 Jan 11	111.90000 +0.90	112.85	110.90	111.10	1,203,187
11 Jan 11	111.00000 -0.20	111.60	109.55	111.25	1,201,440
10 Jan 11	111.20000 -2.15	113.25	111.15	113.25	820,105
07 Jan 11	113.35000 -0.65	114.35	113.10	113.90	670,082
06 Jan 11	114.00000 +1.00	115.00	112.85	113.35	664,658
05 Jan 11	113.00000 -1.15	114.15	112.05	113.95	1,050,700
04 Jan 11	114.15000 -0.70	115.55	114.15	115.00	603,464
03 Jan 11	114.85000 +1.40	115.40	114.25	114.45	438,205
30 Dec 10	113.45000 -1.50	115.00	113.20	114.65	433,943
29 Dec 10	114.95000 -0.35	115.60	114.75	114.95	321,424
28 Dec 10	115.30000 +0.35	115.60	114.95	114.95	259,776
27 Dec 10	114.95000 -0.15	115.50	114.20	115.50	270,464
23 Dec 10	115.10000 -0.10	115.65	114.80	115.50	286,489
22 Dec 10	115.20000 +0.05	115.35	114.85	115.15	468,678
21 Dec 10	115.15000 +1.85	115.40	113.75	113.95	738,472
20 Dec 10	113.30000 +1.70	114.15	111.75	111.80	760,370
17 Dec 10	111.60000 -2.35	114.35	111.60	114.25	2,059,018
16 Dec 10	113.95000 +0.35	114.25	113.00	114.00	518,394
15 Dec 10	113.60000 -0.50	114.00	112.45	114.00	709,731
14 Dec 10	114.10000 +0.10	114.20	113.20	114.10	591,010
13 Dec 10	114.00000 -0.30	114.50	113.55	114.40	687,839
10 Dec 10	114.30000 +0.30	114.65	113.20	114.30	611,519
09 Dec 10	114.00000 +1.80	115.10	112.50	112.90	1,136,635
08 Dec 10	112.20000 +1.10	113.00	110.95	111.00	1,006,027
07 Dec 10	111.10000 +0.70	111.45	110.55	110.90	731,822
06 Dec 10	110.40000 -0.60	111.35	109.85	111.00	473,180
03 Dec 10	111.00000 +0.30	111.15	109.80	111.00	947,907
02 Dec 10	110.70000 +1.85	111.60	108.70	109.50	1,264,897
01 Dec 10	108.85000 +1.85	109.80	107.60	107.60	1,227,430
30 Nov 10	107.00000 -2.55	110.05	106.95	109.85	1,590,349
29 Nov 10	109.55000 -1.25	112.50	109.20	111.15	1,094,848
26 Nov 10	110.80000 -0.55	112.15	109.35	111.50	949,934
25 Nov 10	111.35000 +0.10	111.80	110.50	111.50	488,799
24 Nov 10	111.25000 +0.85	112.30	110.30	110.95	842,497
23 Nov 10	110.40000 -1.95	112.65	110.20	112.20	954,341
22 Nov 10	112.35000 -0.80	114.15	112.25	113.90	636,754
19 Nov 10	113.15000 -0.80	114.35	112.50	114.25	972,263
18 Nov 10	113.95000 +1.35	114.40	113.35	113.40	756,807
17 Nov 10	112.60000 +0.50	113.25	112.00	112.05	609,896
16 Nov 10	112.10000 -1.05	113.45	112.10	113.00	824,542
15 Nov 10	113.15000 +0.75	113.50	111.30	112.05	703,355
12 Nov 10	112.40000 +0.50	112.95	110.65	111.05	864,896
11 Nov 10	111.90000 -0.65	112.85	111.20	112.85	842,009
10 Nov 10	112.55000 -0.75	113.30	111.30	113.30	1,092,520
09 Nov 10	113.30000 -1.95	116.90	111.85	116.50	1,886,072
08 Nov 10	115.25000 +0.55	115.45	113.95	115.00	792,358
05 Nov 10	114.70000 -0.15	115.30	113.85	115.20	912,027
04 Nov 10	114.85000 +2.85	115.15	112.65	112.75	1,193,276
03 Nov 10	112.00000 -0.75	113.90	111.85	113.00	696,141
02 Nov 10	112.75000 +0.50	113.25	111.95	112.30	529,533
01 Nov 10	112.25000 -0.10	113.50	111.85	112.95	604,536
29 Oct 10	112.35000 +0.15	113.60	112.35	112.50	1,179,516
28 Oct 10	112.20000 +2.15	112.50	110.50	110.60	891,029
27 Oct 10	110.05000 -0.70	111.50	109.95	111.00	836,866
26 Oct 10	110.75000 +0.75	111.40	109.60	111.40	875,402
25 Oct 10	110.00000 +0.40	110.45	109.75	110.45	677,186
22 Oct 10	109.60000 -0.30	110.25	109.50	109.90	615,150
21 Oct 10	109.90000 +1.45	109.95	108.30	108.95	1,171,292
20 Oct 10	108.45000 +0.45	108.75	107.40	108.10	769,224
19 Oct 10	108.00000 +0.80	108.80	107.20	107.55	1,328,677
18 Oct 10	107.20000 -0.30	107.60	106.85	107.00	621,445
15 Oct 10	107.50000 +0.35	107.90	106.30	107.70	1,085,616
14 Oct 10	107.15000 +0.75	108.25	106.65	107.40	1,013,104
13 Oct 10	106.40000 +2.40	107.35	103.95	104.40	1,259,876
12 Oct 10	104.00000 +0.35	104.25	102.85	103.10	791,218
11 Oct 10	103.65000 +0.00	104.30	103.35	104.25	528,134
08 Oct 10	103.65000 +0.30	104.40	102.55	103.35	963,421
07 Oct 10	103.35000 +0.35	103.90	102.55	103.25	781,796
06 Oct 10	103.00000 +1.00	103.40	102.45	102.55	951,986
05 Oct 10	102.00000 +1.25	102.50	100.75	101.25	888,124
04 Oct 10	100.75000 -0.75	101.90	100.70	101.80	759,601
01 Oct 10	101.50000 -0.10	102.50	100.85	101.60	1,005,882
30 Sep 10	101.60000 -0.10	103.35	101.30	101.55	816,333
29 Sep 10	101.70000 -0.35	103.10	101.40	102.50	726,655
28 Sep 10	102.05000 -0.95	103.90	101.30	102.60	1,009,991
27 Sep 10	103.00000 +0.70	103.25	102.50	102.95	639,005
24 Sep 10	102.30000 +0.95	102.80	100.75	101.85	758,221
23 Sep 10	101.35000 -0.55	102.45	100.55	102.45	834,094
22 Sep 10	101.90000 -0.95	103.45	101.35	103.45	928,620
21 Sep 10	102.85000 +0.05	104.00	102.65	103.00	682,685
20 Sep 10	102.80000 +1.10	103.20	101.45	102.30	706,334
17 Sep 10	101.70000 -2.60	105.05	101.45	105.05	2,386,351
16 Sep 10	104.30000 -0.20	105.15	104.20	105.15	487,635
15 Sep 10	104.50000 -0.45	106.10	104.30	106.00	901,793
14 Sep 10	104.95000 +0.55	105.40	104.60	105.10	731,805
13 Sep 10	104.40000 +1.35	105.15	103.70	104.05	917,774
10 Sep 10	103.05000 -0.20	103.50	102.50	102.90	630,211
09 Sep 10	103.25000 +0.25	104.10	102.25	102.70	830,389
08 Sep 10	103.00000 +0.80	103.25	101.25	101.70	1,106,797
07 Sep 10	102.20000 -1.00	103.00	101.70	102.90	574,822
06 Sep 10	103.20000 +0.25	103.60	102.70	103.00	428,412
03 Sep 10	102.95000 +0.65	104.20	102.55	103.25	808,055
02 Sep 10	102.30000 +0.35	102.70	101.15	101.80	682,812
01 Sep 10	101.95000 +1.15	102.50	100.00	101.15	1,104,629
31 Aug 10	100.80000 +0.05	101.10	99.68	100.00	1,382,598
30 Aug 10	100.75000 +0.05	101.35	100.30	100.95	490,123
27 Aug 10	100.70000 +0.25	101.20	99.63	100.10	828,536
26 Aug 10	100.45000 -0.70	101.45	100.10	101.35	784,060
25 Aug 10	101.15000 -0.70	102.50	99.62	102.15	881,526
24 Aug 10	101.85000 -0.70	102.65	100.80	102.25	740,004
23 Aug 10	102.55000 -0.40	103.60	102.35	103.00	581,884
20 Aug 10	102.95000 -1.15	104.35	102.60	103.70	886,673
19 Aug 10	104.10000 -0.15	104.95	103.45	104.95	976,035
18 Aug 10	104.25000 -1.85	105.90	103.75	105.65	909,593
17 Aug 10	106.10000 +1.00	106.45	105.00	105.10	461,998
16 Aug 10	105.10000 -1.05	106.60	104.50	106.20	631,363
13 Aug 10	106.15000 -0.55	107.15	105.35	107.00	587,518
12 Aug 10	106.70000 -0.20	107.45	106.40	106.75	572,434
11 Aug 10	106.90000 -1.25	107.60	106.60	107.50	591,818
10 Aug 10	108.15000 -0.60	109.00	107.55	108.50	507,978
09 Aug 10	108.75000 +1.65	108.75	107.65	108.15	446,317
06 Aug 10	107.10000 -2.85	110.00	107.05	110.00	1,013,682
05 Aug 10	109.95000 +0.15	110.10	109.05	109.65	562,577
04 Aug 10	109.80000 +1.05	110.45	108.10	110.15	908,822
03 Aug 10	108.75000 +0.35	108.90	107.75	108.25	517,357
02 Aug 10	108.40000 +2.10	108.90	106.55	107.10	743,991
30 Jul 10	106.30000 +0.65	107.15	104.80	105.40	731,209
29 Jul 10	105.65000 -2.00	108.65	105.45	107.55	982,997
28 Jul 10	107.65000 -0.15	109.45	107.35	108.10	604,197
27 Jul 10	107.80000 +0.95	108.90	107.30	107.40	887,461
26 Jul 10	106.85000 +0.75	107.10	105.95	106.95	478,074
23 Jul 10	106.10000 -0.35	106.90	105.45	106.05	576,448
22 Jul 10	106.45000 +1.60	106.80	104.05	104.60	680,680
21 Jul 10	104.85000 +0.10	106.00	104.75	105.10	557,419
20 Jul 10	104.75000 -0.10	105.70	103.40	105.35	656,428
19 Jul 10	104.85000 -0.20	106.25	104.15	104.15	558,433
16 Jul 10	105.05000 -1.05	107.65	104.60	106.25	969,426
15 Jul 10	106.10000 -1.65	108.05	105.90	107.45	754,273
14 Jul 10	107.75000 +0.85	107.75	106.65	107.15	552,136
13 Jul 10	106.90000 +1.10	107.00	105.50	106.10	690,031
12 Jul 10	105.80000 -0.70	106.60	105.40	106.50	507,061
09 Jul 10	106.50000 +0.70	107.30	105.85	106.80	611,319
08 Jul 10	105.80000 +0.50	106.35	105.55	105.90	766,163
07 Jul 10	105.30000 +0.95	105.30	102.85	103.85	756,848
06 Jul 10	104.35000 +1.65	105.30	102.95	103.20	731,118
05 Jul 10	102.70000 -0.20	103.20	101.80	102.95	438,386
02 Jul 10	102.90000 -0.05	104.35	102.55	103.70	731,763
01 Jul 10	102.95000 -0.40	103.85	101.85	101.90	892,952
30 Jun 10	103.35000 -0.25	104.00	102.40	103.95	813,256
29 Jun 10	103.60000 -1.30	104.70	103.00	104.10	799,809
28 Jun 10	104.90000 +0.45	105.35	104.00	104.50	568,046
25 Jun 10	104.45000 +0.00	105.15	103.55	104.95	636,532
24 Jun 10	104.45000 -0.55	105.85	104.15	105.55	816,122
23 Jun 10	105.00000 -0.90	105.75	104.35	104.85	598,825
22 Jun 10	105.90000 -0.25	106.45	104.80	106.00	635,635
21 Jun 10	106.15000 +1.65	106.60	104.90	106.60	724,758
18 Jun 10	104.50000 -1.50	106.80	104.45	106.40	2,255,350
17 Jun 10	106.00000 +0.25	106.25	104.95	105.80	692,099
16 Jun 10	105.75000 +1.15	106.00	104.70	105.60	643,644
15 Jun 10	104.60000 +1.20	105.40	102.90	102.90	851,185
14 Jun 10	103.40000 +0.65	103.80	102.95	103.80	608,800
11 Jun 10	102.75000 +0.70	103.45	101.30	102.60	1,000,877
10 Jun 10	102.05000 +0.65	102.55	100.35	101.25	855,757
09 Jun 10	101.40000 +0.75	101.95	99.67	101.15	870,068
08 Jun 10	100.65000 -0.20	100.90	98.38	100.90	1,790,412
07 Jun 10	100.85000 -0.65	101.45	99.91	100.10	1,140,107
04 Jun 10	101.50000 -2.05	103.85	100.10	103.35	1,531,166
03 Jun 10	103.55000 -0.10	105.25	103.30	104.65	739,365
02 Jun 10	103.65000 +0.35	103.65	101.35	102.60	630,935
01 Jun 10	103.30000 -0.20	103.70	101.20	102.85	999,843
31 May 10	103.50000 +0.15	103.90	103.00	103.20	377,965
28 May 10	103.35000 -0.85	104.70	102.85	104.70	840,331
27 May 10	104.20000 +3.90	104.60	100.70	100.90	1,462,205
26 May 10	100.30000 +0.56	101.25	99.58	101.20	1,313,745
25 May 10	99.74000 -1.96	100.00	98.60	99.00	1,924,156
24 May 10	101.70000 -0.20	102.95	100.70	101.85	716,702
21 May 10	101.90000 -0.30	102.50	99.40	101.40	9,955,307
20 May 10	102.20000 -0.85	105.20	100.85	103.10	1,960,708
19 May 10	103.05000 -3.45	106.50	102.70	105.70	1,603,443
18 May 10	106.50000 +1.55	107.20	105.55	105.80	762,808
17 May 10	104.95000 -0.05	106.55	103.65	104.75	893,679
14 May 10	105.00000 -4.10	109.10	104.25	109.10	1,499,687
13 May 10	109.10000 +0.55	109.50	108.00	109.50	613,428
12 May 10	108.55000 +2.25	109.10	105.70	106.65	1,565,326
11 May 10	106.30000 +0.30	106.70	104.30	104.50	1,257,135
10 May 10	106.00000 +5.00	107.90	103.10	103.10	2,609,449
07 May 10	101.00000 -3.10	104.20	98.56	101.50	3,254,231
06 May 10	104.10000 +0.10	106.50	103.25	103.50	1,798,652
05 May 10	104.00000 -1.95	106.25	103.70	105.35	2,178,309
04 May 10	105.95000 -1.25	107.65	105.25	107.00	1,770,967
03 May 10	107.20000 +1.00	107.40	105.65	106.50	1,201,746
30 Apr 10	106.20000 -1.40	108.70	105.20	108.05	1,998,327
29 Apr 10	107.60000 -5.15	108.75	107.10	108.55	2,743,059
28 Apr 10	112.75000 -1.00	114.00	110.80	113.25	9,704,287
27 Apr 10	113.75000 -5.30	119.60	113.75	118.85	8,988,842
26 Apr 10	119.05000 +0.55	119.55	118.50	119.25	1,115,595
23 Apr 10	118.50000 -0.55	120.25	118.25	119.20	1,140,908
22 Apr 10	119.05000 -1.45	121.30	118.45	120.80	1,263,076
21 Apr 10	120.50000 -1.00	121.90	120.25	121.30	1,067,817
20 Apr 10	121.50000 +1.15	121.90	118.95	119.80	1,168,690
19 Apr 10	120.35000 -0.35	121.05	119.45	119.50	1,227,181
16 Apr 10	120.70000 -2.50	123.25	120.35	122.65	1,841,388
15 Apr 10	123.20000 +0.70	123.55	122.25	122.90	864,605
14 Apr 10	122.50000 +0.60	122.85	122.35	122.65	597,076
13 Apr 10	121.90000 -0.25	122.70	121.65	121.75	694,120
12 Apr 10	122.15000 +0.30	122.70	121.55	122.50	487,499
09 Apr 10	121.85000 +0.95	122.35	121.25	121.60	725,583
08 Apr 10	120.90000 -0.65	121.65	120.70	121.30	721,545
07 Apr 10	121.55000 -1.00	122.35	121.25	122.05	979,945
06 Apr 10	122.55000 +0.85	122.65	121.85	122.00	754,418
01 Apr 10	121.70000 +1.55	121.70	120.30	120.55	949,478
31 Mar 10	120.15000 +0.45	120.45	119.40	120.00	967,076
30 Mar 10	119.70000 -0.50	121.35	119.70	120.95	771,447
29 Mar 10	120.20000 +0.40	121.10	119.85	120.00	617,090
26 Mar 10	119.80000 +0.80	119.85	118.10	118.75	786,900
25 Mar 10	119.00000 +1.60	119.40	117.40	117.75	820,958
24 Mar 10	117.40000 +0.30	117.65	116.55	117.05	602,963
23 Mar 10	117.10000 +0.35	117.70	116.50	116.75	541,668
22 Mar 10	116.75000 +0.15	117.10	116.05	116.40	715,559
19 Mar 10	116.60000 +0.10	117.20	116.25	117.05	2,770,493
18 Mar 10	116.50000 -0.25	117.00	116.25	116.30	823,925
17 Mar 10	116.75000 +0.60	116.90	116.20	116.50	856,745
16 Mar 10	116.15000 -0.10	116.85	115.55	116.45	1,088,445
15 Mar 10	116.25000 -0.35	117.20	115.75	117.00	831,947
12 Mar 10	116.60000 -0.35	117.60	116.40	117.00	884,583
11 Mar 10	116.95000 -0.95	118.00	116.60	118.00	580,158
10 Mar 10	117.90000 +1.60	118.00	115.00	116.00	1,079,902
09 Mar 10	116.30000 -1.50	117.70	116.15	117.20	851,323
08 Mar 10	117.80000 +1.80	117.90	116.10	116.40	1,008,244
05 Mar 10	116.00000 +0.40	116.15	114.70	115.40	1,179,651
04 Mar 10	115.60000 -0.95	116.15	115.15	115.95	713,268
03 Mar 10	116.55000 +0.65	116.95	115.40	115.60	911,631
02 Mar 10	115.90000 +1.35	115.90	113.85	114.50	942,728
01 Mar 10	114.55000 +0.90	114.85	113.55	113.65	1,055,299
26 Feb 10	113.65000 +2.05	113.90	112.25	112.45	1,063,612
25 Feb 10	111.60000 -1.50	113.65	111.50	112.85	1,078,426
24 Feb 10	113.10000 +1.10	113.45	111.45	112.00	1,031,186
23 Feb 10	112.00000 +0.10	112.90	111.60	112.40	1,085,074
22 Feb 10	111.90000 +0.80	112.60	111.10	111.50	992,775
19 Feb 10	111.10000 +0.85	111.15	109.70	110.00	1,044,854
18 Feb 10	110.25000 +0.50	110.50	109.50	109.75	703,069
17 Feb 10	109.75000 +0.45	110.25	109.20	109.70	928,663
16 Feb 10	109.30000 +0.25	109.60	108.45	109.50	842,624
15 Feb 10	109.05000 +0.75	109.25	108.40	108.50	524,712
12 Feb 10	108.30000 +0.30	108.75	107.55	108.50	906,864
11 Feb 10	108.00000 +0.00	108.75	107.35	108.45	1,260,078
10 Feb 10	108.00000 +1.20	108.35	107.10	107.50	1,287,101
09 Feb 10	106.80000 -0.75	107.75	106.00	107.50	1,133,418
08 Feb 10	107.55000 +1.30	107.75	105.55	106.30	1,498,724
05 Feb 10	106.25000 -0.65	107.80	105.20	105.90	2,394,215
04 Feb 10	106.90000 -1.05	108.25	106.40	108.00	1,804,997
03 Feb 10	107.95000 -0.80	109.05	107.30	108.70	1,598,680
02 Feb 10	108.75000 -0.60	110.90	108.35	110.30	2,131,858
01 Feb 10	109.35000 +0.85	109.45	108.00	108.70	1,058,589
29 Jan 10	108.50000 -0.60	109.50	107.70	108.60	1,873,365
28 Jan 10	109.10000 -0.75	111.70	108.55	110.85	1,669,734
27 Jan 10	109.85000 +0.05	109.85	108.70	108.90	1,041,066
26 Jan 10	109.80000 +1.30	110.75	107.95	108.00	1,985,380
25 Jan 10	108.50000 -1.00	109.70	108.00	108.65	1,214,167
22 Jan 10	109.50000 +0.35	110.60	108.70	109.50	2,096,154
21 Jan 10	109.15000 -0.30	111.25	109.00	110.00	1,683,833
20 Jan 10	109.45000 -1.30	110.60	108.85	109.40	1,391,846
19 Jan 10	110.75000 +2.35	110.75	108.15	108.50	1,255,822
18 Jan 10	108.40000 +2.25	108.45	106.80	106.90	1,115,861
15 Jan 10	106.15000 -1.80	108.15	105.80	107.60	1,690,628
14 Jan 10	107.95000 -0.70	108.90	107.75	108.85	1,002,311
13 Jan 10	108.65000 +0.10	109.50	108.50	108.95	689,828
12 Jan 10	108.55000 +0.30	109.15	107.60	108.00	997,292
11 Jan 10	108.25000 +0.40	108.70	107.55	108.05	763,449
08 Jan 10	107.85000 -0.20	108.60	106.85	108.60	902,151
07 Jan 10	108.05000 +0.25	108.15	107.05	107.40	948,916
06 Jan 10	107.80000 -0.70	108.90	107.45	108.75	727,120
05 Jan 10	108.50000 +0.20	108.60	107.80	108.15	797,939
04 Jan 10	108.30000 -0.37	109.85	108.00	109.30	873,193
30 Dec 09	108.67000 -1.05	109.68	108.52	109.50	280,670
29 Dec 09	109.72000 +0.51	109.84	109.19	109.74	359,042
28 Dec 09	109.21000 +0.00	109.80	107.77	109.50	419,668