FUNDMANAGER.co.uk

LVMH Moët Hennessy Louis Vuitton SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	386.75000 -3.25	394.00	385.95	393.10	516,321
19 Oct 26	390.00000 -7.00	391.35	385.92	389.80	581,343
16 Oct 26	397.00000 -1.30	399.55	393.15	396.90	781,675
15 Oct 26	398.29999 +8.75	398.30	390.80	392.50	737,010
14 Oct 26	389.54999 +5.50	393.50	386.05	386.45	790,372
13 Oct 26	384.04999 -0.45	388.05	375.65	382.55	844,177
12 Oct 26	384.50000 +4.50	386.10	380.25	382.40	540,197
09 Oct 26	380.00000 -0.90	386.00	379.65	381.90	534,844
08 Oct 26	380.89999 -7.55	388.30	380.90	387.05	629,650
07 Oct 26	388.45001 +2.85	389.05	380.05	383.35	548,199
06 Oct 26	385.60001 +4.70	386.50	381.20	384.50	426,266
05 Oct 26	380.89999 +2.35	382.80	376.85	378.85	525,270
02 Oct 26	378.54999 -0.95	383.60	376.00	377.00	609,051
01 Oct 26	379.50000 -10.50	389.25	379.10	387.00	773,338
30 Sep 26	390.00000 -4.60	398.27	390.00	395.05	829,329
29 Sep 26	394.60001 -4.20	400.00	394.30	399.50	372,219
28 Sep 26	398.79999 +1.95	401.25	392.25	399.95	499,958
25 Sep 26	396.85001 -0.25	401.80	395.15	401.45	508,148
24 Sep 26	397.10001 +0.20	401.85	395.65	398.10	667,597
23 Sep 26	396.89999 -5.05	409.20	396.35	403.05	634,527
22 Sep 26	401.95001 -3.55	409.60	401.10	404.80	676,725
21 Sep 26	405.50000 +2.70	409.15	400.00	401.75	514,255
18 Sep 26	402.79999 -9.50	410.25	401.40	410.00	1,227,232
17 Sep 26	412.29999 +1.35	416.00	409.50	412.80	470,837
16 Sep 26	410.95001 +4.50	411.70	403.15	406.00	613,823
15 Sep 26	406.45001 -11.00	414.35	404.55	413.15	665,584
14 Sep 26	417.45001 +2.15	417.90	407.85	410.45	547,272
11 Sep 26	415.29999 +8.80	420.05	407.60	408.00	732,113
10 Sep 26	406.50000 -4.75	412.25	405.25	409.00	851,589
09 Sep 26	411.25000 -15.30	422.90	408.75	421.20	1,029,072
08 Sep 26	426.54999 -4.65	433.35	425.65	429.15	337,658
07 Sep 26	431.20001 +2.10	432.85	423.75	427.75	288,174
04 Sep 26	429.10001 -1.95	433.75	427.50	431.25	478,454
03 Sep 26	431.04999 -7.95	437.55	425.35	436.25	727,463
02 Sep 26	439.00000 -6.00	444.45	435.60	443.30	525,931
01 Sep 26	445.00000 -8.30	454.70	442.65	452.35	417,702
31 Aug 26	453.29999 -4.85	461.05	453.15	458.95	547,253
28 Aug 26	458.14999 +10.75	461.15	449.95	450.00	467,296
27 Aug 26	447.39999 -6.40	451.60	445.05	451.60	379,474
26 Aug 26	453.79999 +3.10	457.70	452.70	453.00	295,618
25 Aug 26	450.70001 -8.65	461.25	450.35	460.85	319,509
24 Aug 26	459.35001 +6.85	459.85	451.40	452.90	408,727
21 Aug 26	452.50000 +9.40	453.30	442.50	443.10	401,255
20 Aug 26	443.10001 -12.90	455.40	443.10	453.00	558,304
19 Aug 26	456.00000 +8.25	457.10	446.85	447.80	450,881
18 Aug 26	447.75000 +1.75	449.75	444.15	444.60	462,483
17 Aug 26	446.00000 -12.40	459.70	444.70	456.00	589,215
14 Aug 26	458.39999 -1.60	463.15	457.25	460.80	363,942
13 Aug 26	460.00000 -4.95	468.50	460.00	467.00	515,560
12 Aug 26	464.95001 -13.85	476.15	460.35	476.00	590,879
11 Aug 26	478.79999 -3.65	486.50	478.30	481.55	277,428
10 Aug 26	482.45001 +2.45	487.50	478.90	479.30	302,858
07 Aug 26	480.00000 -1.45	483.70	478.15	480.75	404,209
06 Aug 26	481.45001 +1.75	488.10	481.45	481.50	500,848
05 Aug 26	479.70001 -5.30	483.60	471.00	483.10	455,763
04 Aug 26	485.00000 -1.90	485.20	475.10	484.70	407,738
03 Aug 26	486.89999 +11.75	496.35	474.77	474.80	546,862
31 Jul 26	475.14999 +1.85	478.90	467.50	468.95	429,187
30 Jul 26	473.29999 +5.35	478.40	462.55	467.30	538,828
29 Jul 26	467.95001 -2.35	486.40	465.25	477.00	684,597
28 Jul 26	470.29999 +3.50	481.15	451.80	469.40	876,705
27 Jul 26	466.79999 +5.10	469.05	462.60	465.80	613,625
24 Jul 26	461.70001 +8.15	461.70	449.50	451.80	602,580
23 Jul 26	453.54999 -20.45	470.00	453.20	470.00	858,456
22 Jul 26	474.00000 -4.55	479.55	470.85	475.00	570,614
21 Jul 26	478.54999 -8.30	486.95	477.05	483.60	524,344
20 Jul 26	486.85001 -8.25	494.55	484.25	491.95	288,346
17 Jul 26	495.10001 -8.00	502.30	491.17	499.55	403,029
16 Jul 26	503.10001 +7.30	503.10	491.00	491.00	404,055
15 Jul 26	495.79999 +12.85	500.90	481.15	497.65	562,190
14 Jul 26	482.95001 -8.55	486.10	475.20	484.65	293,665
13 Jul 26	491.50000 +1.60	494.20	486.00	487.85	243,416
10 Jul 26	489.89999 -3.05	495.15	486.35	492.95	331,061
09 Jul 26	492.95001 +8.05	493.80	484.60	486.85	356,874
08 Jul 26	484.89999 -10.90	494.60	480.25	493.55	562,427
07 Jul 26	495.79999 +4.40	502.20	494.60	497.30	346,975
06 Jul 26	491.39999 -4.30	503.80	489.05	495.65	310,889
03 Jul 26	495.70001 -2.25	497.30	489.25	495.45	268,319
02 Jul 26	497.95001 +16.95	502.20	483.80	484.55	496,575
01 Jul 26	481.00000 -3.10	483.00	471.35	482.25	535,982
30 Jun 26	484.10001 -8.20	491.50	478.55	490.00	594,173
29 Jun 26	492.29999 -3.45	496.75	488.40	494.45	331,762
26 Jun 26	495.75000 +1.35	498.50	487.20	493.45	469,731
25 Jun 26	494.39999 +1.40	499.80	487.45	490.90	467,979
24 Jun 26	493.00000 +9.30	495.40	484.65	484.65	527,249
23 Jun 26	483.70001 +2.35	485.25	475.30	478.85	496,595
22 Jun 26	481.35001 -17.90	501.50	481.35	499.20	1,100,825
19 Jun 26	499.25000 -5.85	516.30	499.25	510.70	1,653,923
18 Jun 26	505.10001 -5.90	517.50	505.10	507.00	858,552
17 Jun 26	511.00000 -9.30	526.40	509.10	521.40	644,240
16 Jun 26	520.29999 +7.70	523.80	509.80	512.80	582,796
15 Jun 26	512.59998 +2.00	537.20	512.60	535.00	872,269
12 Jun 26	510.60001 +17.40	521.20	501.10	508.00	930,219
11 Jun 26	493.20001 +5.55	508.60	484.00	485.75	756,418
10 Jun 26	487.64999 -4.65	497.75	485.55	496.30	631,718
09 Jun 26	492.29999 +9.85	496.30	479.95	480.00	565,574
08 Jun 26	482.45001 +3.40	486.65	470.55	473.15	468,807
05 Jun 26	479.04999 +4.95	484.60	474.70	474.70	526,691
04 Jun 26	474.10001 +13.25	479.95	460.95	461.05	478,113
03 Jun 26	460.85001 -14.15	475.50	460.85	473.40	525,369
02 Jun 26	475.00000 +5.20	479.75	471.75	473.00	558,401
01 Jun 26	469.79999 -3.25	482.65	465.40	475.30	621,288
29 May 26	473.04999 -7.90	491.10	473.05	486.00	1,701,998
28 May 26	480.95001 -3.00	486.65	473.95	479.75	417,341
27 May 26	483.95001 +14.75	493.10	473.40	474.15	723,742
26 May 26	469.20001 -8.70	477.00	469.10	477.00	347,337
25 May 26	477.89999 +5.30	480.65	473.95	476.20	375,016
22 May 26	472.60001 -0.95	484.52	469.80	481.00	433,313
21 May 26	473.54999 -0.25	480.60	468.55	472.90	569,293
20 May 26	473.79999 +11.80	480.00	458.85	460.70	574,600
19 May 26	462.00000 +5.75	465.85	454.60	456.05	528,303
18 May 26	456.25000 +0.65	461.25	444.35	445.75	488,335
15 May 26	455.60001 -5.25	459.80	452.80	454.50	530,300
14 May 26	460.85001 +8.55	462.55	453.80	456.85	461,620
13 May 26	452.29999 -0.75	454.40	444.75	452.20	556,573
12 May 26	453.04999 +1.05	460.95	449.80	451.00	494,592
11 May 26	452.00000 -20.70	471.60	450.00	470.35	683,161
08 May 26	472.70001 -5.60	477.45	471.50	474.00	338,602
07 May 26	478.29999 +4.30	493.50	476.65	477.45	625,472
06 May 26	474.00000 +23.05	479.85	454.10	455.00	755,072
05 May 26	450.95001 +6.00	453.15	441.25	442.05	467,424
04 May 26	444.95001 -6.45	455.35	443.20	453.50	639,945
30 Apr 26	451.39999 +2.95	452.30	440.00	444.85	663,061
29 Apr 26	448.45001 -6.30	453.35	445.40	452.60	482,053
28 Apr 26	454.75000 -12.70	464.50	454.75	461.00	507,456
27 Apr 26	467.45001 -4.20	474.25	466.40	473.25	373,342
24 Apr 26	471.64999 -3.55	474.80	464.25	469.85	472,376
23 Apr 26	475.20001 +0.90	477.65	468.15	470.00	562,027
22 Apr 26	474.29999 -11.70	484.95	473.50	483.75	458,903
21 Apr 26	486.00000 -4.55	497.40	486.00	490.40	530,998
20 Apr 26	490.54999 -8.85	492.60	484.65	488.95	482,695
17 Apr 26	499.39999 +15.35	503.70	483.40	485.80	875,001
16 Apr 26	484.04999 +2.15	490.00	481.75	484.10	419,784
15 Apr 26	481.89999 +0.45	483.45	468.25	478.90	562,316
14 Apr 26	481.45001 -0.30	487.65	466.50	476.00	988,273
13 Apr 26	481.75000 -1.55	481.75	473.20	476.00	505,697
10 Apr 26	483.29999 -0.65	492.85	483.30	488.45	495,552
09 Apr 26	483.95001 -14.90	494.85	475.67	493.05	631,425
08 Apr 26	498.85001 +32.00	505.50	492.75	498.25	948,639
07 Apr 26	466.85001 -4.20	481.95	464.65	475.00	446,476
02 Apr 26	471.04999 -0.05	474.70	463.75	467.10	310,354
01 Apr 26	471.10001 +8.00	477.90	465.55	477.20	447,850
31 Mar 26	463.10001 -0.55	467.05	459.35	460.35	536,097
30 Mar 26	463.64999 +7.90	463.80	454.65	455.45	366,692
27 Mar 26	455.75000 -2.55	459.70	453.35	458.30	507,326
26 Mar 26	458.29999 -4.05	466.15	456.15	456.15	648,041
25 Mar 26	462.35001 +1.60	468.20	457.60	465.00	482,280
24 Mar 26	460.75000 -5.85	473.45	456.67	470.20	586,208
23 Mar 26	466.60001 +8.65	481.55	450.90	451.00	762,197
20 Mar 26	457.95001 -2.30	468.65	453.65	465.00	1,359,678
19 Mar 26	460.25000 -8.30	465.10	458.85	461.65	772,011
18 Mar 26	468.54999 -3.70	478.15	464.80	473.80	772,066
17 Mar 26	472.25000 -6.75	481.20	470.90	481.05	474,737
16 Mar 26	479.00000 +5.30	480.63	468.05	476.35	561,707
13 Mar 26	473.70001 -21.30	493.15	470.55	489.20	845,874
12 Mar 26	495.00000 -5.30	497.40	490.20	495.30	557,471
11 Mar 26	500.29999 -4.20	505.50	497.65	500.00	513,248
10 Mar 26	504.50000 +6.80	512.50	500.20	510.00	497,768
09 Mar 26	497.70001 -4.50	500.10	487.85	492.10	561,652
06 Mar 26	502.20001 -3.60	512.20	496.80	509.90	539,491
05 Mar 26	505.79999 -1.60	510.30	497.85	500.00	628,564
04 Mar 26	507.39999 +5.20	510.00	498.85	509.60	543,674
03 Mar 26	502.20001 -18.30	513.60	496.35	511.00	811,981
02 Mar 26	520.50000 -23.60	528.80	506.00	510.00	774,130
27 Feb 26	544.09998 -7.50	549.90	538.90	548.00	623,509
26 Feb 26	551.59998 -1.40	558.90	548.40	549.60	370,208
25 Feb 26	553.00000 -8.80	568.20	549.30	568.00	420,512
24 Feb 26	561.79999 +3.80	566.30	552.10	554.60	377,541
23 Feb 26	558.00000 +3.30	569.60	552.00	554.50	510,414
20 Feb 26	554.70001 +23.20	559.20	540.10	541.40	929,807
19 Feb 26	531.50000 -2.40	531.80	523.30	529.10	352,903
18 Feb 26	533.90002 +6.20	534.50	523.20	529.00	372,173
17 Feb 26	527.70001 +9.40	529.10	515.20	515.50	319,076
16 Feb 26	518.29999 +4.10	527.90	518.10	521.70	270,417
13 Feb 26	514.20001 -10.30	524.10	512.00	524.10	575,387
12 Feb 26	524.50000 -0.60	534.70	524.20	533.00	452,881
11 Feb 26	525.09998 -12.60	538.20	525.10	536.50	389,742
10 Feb 26	537.70001 +2.30	543.90	527.10	540.00	424,913
09 Feb 26	535.40002 -0.80	538.00	532.40	536.10	276,311
06 Feb 26	536.20001 -2.00	537.60	527.40	534.00	328,385
05 Feb 26	538.20001 +2.10	543.00	532.10	538.70	400,469
04 Feb 26	536.09998 +7.10	537.70	527.50	530.40	474,341
03 Feb 26	529.00000 -9.30	543.60	522.90	543.40	668,007
02 Feb 26	538.29999 -8.60	548.90	538.30	547.00	670,274
30 Jan 26	546.90002 +4.50	551.20	541.90	548.70	579,526
29 Jan 26	542.40002 -0.40	552.00	540.60	543.30	609,605
28 Jan 26	542.79999 -46.50	567.50	535.40	556.00	1,402,549
27 Jan 26	589.29999 +1.30	593.40	584.50	586.70	351,605
26 Jan 26	588.00000 -3.40	592.30	585.30	589.90	324,393
23 Jan 26	591.40002 -4.30	596.50	586.20	592.60	307,456
22 Jan 26	595.70001 +10.50	598.00	590.00	596.90	424,103
21 Jan 26	585.20001 +15.20	587.10	575.20	576.90	401,160
20 Jan 26	570.00000 -12.80	577.20	564.20	576.20	775,476
19 Jan 26	582.79999 -26.40	590.20	580.00	585.00	568,048
16 Jan 26	609.20001 -16.50	626.10	602.30	623.60	574,531
15 Jan 26	625.70001 -12.20	647.30	622.70	645.80	570,522
14 Jan 26	637.90002 -8.70	652.00	635.40	648.30	478,234
13 Jan 26	646.59998 -1.70	652.40	643.60	646.90	262,288
12 Jan 26	648.29999 -3.80	654.20	643.10	653.30	275,960
09 Jan 26	652.09998 +17.60	654.30	635.10	635.10	426,319
08 Jan 26	634.50000 +5.20	636.90	621.80	624.00	274,288
07 Jan 26	629.29999 -15.10	644.90	619.40	644.80	382,674
06 Jan 26	644.40002 +1.60	647.60	631.70	638.70	296,253
05 Jan 26	642.79999 +1.00	649.00	635.70	643.70	266,328
02 Jan 26	641.79999 -3.20	646.20	637.90	641.50	313,581
31 Dec 25	645.00000 +5.70	645.00	635.70	636.90	105,713
30 Dec 25	639.29999 +6.10	641.60	630.10	631.10	179,559
29 Dec 25	633.20001 +1.10	635.60	629.10	632.90	199,081
24 Dec 25	632.09998 +4.80	634.70	629.50	629.70	55,878
23 Dec 25	627.29999 -0.40	630.50	625.20	627.70	161,944
22 Dec 25	627.70001 -4.00	634.70	625.80	631.00	242,753
19 Dec 25	631.70001 -5.70	639.60	624.10	627.10	656,414
18 Dec 25	637.40002 +5.70	640.00	626.40	629.90	358,735
17 Dec 25	631.70001 -4.80	636.10	624.60	635.70	310,852
16 Dec 25	636.50000 +10.40	638.00	622.40	622.70	439,780
15 Dec 25	626.09998 +1.60	636.70	624.90	625.60	288,301
12 Dec 25	624.50000 -0.70	630.00	621.30	625.00	234,630
11 Dec 25	625.20001 +6.40	630.80	620.40	625.00	308,923
10 Dec 25	618.79999 +2.50	624.80	611.00	616.00	301,108
09 Dec 25	616.29999 -8.90	623.80	614.90	621.50	226,771
08 Dec 25	625.20001 -2.90	627.40	619.00	625.90	272,878
05 Dec 25	628.09998 -5.00	631.00	621.60	630.10	405,642
04 Dec 25	633.09998 +2.80	634.80	630.90	632.90	383,235
03 Dec 25	630.29999 -5.90	633.90	624.70	630.50	325,251
02 Dec 25	636.20001 -6.50	646.70	632.00	639.20	370,567
01 Dec 25	642.70001 +7.20	646.50	632.70	635.80	368,728
28 Nov 25	635.50000 +8.10	637.40	627.70	629.10	380,928
27 Nov 25	627.40002 +2.00	628.70	621.60	625.40	157,842
26 Nov 25	625.40002 +6.10	628.10	617.90	623.70	287,616
25 Nov 25	619.29999 -2.40	623.50	613.60	621.70	381,010
24 Nov 25	621.70001 -1.30	630.70	620.80	630.00	654,594
21 Nov 25	623.00000 +3.40	623.00	609.10	610.80	451,386
20 Nov 25	619.59998 +10.00	626.80	611.90	614.10	406,558
19 Nov 25	609.59998 -1.70	614.70	603.70	608.70	329,533
18 Nov 25	611.29999 -12.70	617.70	606.10	615.00	499,293
17 Nov 25	624.00000 -13.00	634.50	620.10	632.00	321,628
14 Nov 25	637.00000 +0.20	643.90	628.30	635.80	357,865
13 Nov 25	636.79999 -10.40	654.70	636.00	650.00	450,276
12 Nov 25	647.20001 +14.30	650.40	635.00	637.00	487,410
11 Nov 25	632.90002 +15.00	639.10	621.30	622.10	405,420
10 Nov 25	617.90002 +14.70	620.60	611.20	616.20	323,780
07 Nov 25	603.20001 +3.20	606.40	600.60	602.20	291,704
06 Nov 25	600.00000 -12.80	617.10	598.50	610.80	403,702
05 Nov 25	612.79999 +1.60	617.60	591.40	596.30	286,517
04 Nov 25	611.20001 -5.60	612.50	602.00	609.90	291,674
03 Nov 25	616.79999 +4.70	621.70	609.00	612.70	310,321
31 Oct 25	612.09998 +2.00	613.70	605.70	607.30	367,194
30 Oct 25	610.09998 -8.70	618.60	605.20	614.90	286,364
29 Oct 25	618.79999 +4.20	620.20	610.00	611.30	367,283
28 Oct 25	614.59998 +3.10	617.00	606.40	606.60	253,829
27 Oct 25	611.50000 -1.00	614.40	603.20	613.00	291,320
24 Oct 25	612.50000 -8.30	624.20	609.00	622.00	276,678
23 Oct 25	620.79999 -2.40	631.70	620.60	622.30	370,311
22 Oct 25	623.20001 +6.40	623.20	606.70	610.90	709,684
21 Oct 25	616.79999 +4.70	619.60	608.70	609.20	381,067
20 Oct 25	612.09998 +6.40	614.10	605.30	607.20	360,732
17 Oct 25	605.70001 +3.50	608.00	594.10	597.00	429,369
16 Oct 25	602.20001 +4.30	607.90	593.30	598.70	553,170
15 Oct 25	597.90002 +65.10	611.80	585.50	602.00	1,376,612
14 Oct 25	532.79999 -7.60	536.00	527.40	534.00	448,092
13 Oct 25	540.40002 -5.60	557.10	535.90	548.20	518,104
10 Oct 25	546.00000 -13.20	567.70	543.80	562.00	582,762
09 Oct 25	559.20001 -16.30	585.30	558.80	585.00	535,910
08 Oct 25	575.50000 +15.50	576.90	554.80	555.70	651,388
07 Oct 25	560.00000 +19.60	563.20	545.00	546.00	689,135
06 Oct 25	540.40002 -12.70	551.40	537.70	551.00	600,595
03 Oct 25	553.09998 +10.20	553.10	539.60	542.90	586,960
02 Oct 25	542.90002 +18.90	544.60	533.30	533.80	561,065
01 Oct 25	524.00000 +3.50	529.80	521.70	523.30	381,637
30 Sep 25	520.50000 -2.60	524.40	516.70	522.00	461,947
29 Sep 25	523.09998 +7.40	525.80	514.40	519.10	398,489
26 Sep 25	515.70001 +8.90	520.40	508.80	510.00	395,227
25 Sep 25	506.79999 -2.30	514.20	504.60	509.10	394,947
24 Sep 25	509.10001 -14.10	521.60	507.70	521.30	530,170
23 Sep 25	523.20001 +16.20	530.10	507.60	510.00	502,090
22 Sep 25	507.00000 -3.60	512.90	502.50	510.60	286,999
19 Sep 25	510.60001 -7.00	521.80	510.60	514.00	884,978
18 Sep 25	517.59998 +6.30	525.30	509.30	509.60	529,829
17 Sep 25	511.29999 +3.60	512.30	503.50	510.10	508,171
16 Sep 25	507.70001 +3.50	516.10	502.60	503.80	559,413
15 Sep 25	504.20001 +13.55	506.20	492.30	492.80	420,577
12 Sep 25	490.64999 +3.30	494.15	483.05	486.50	382,126
11 Sep 25	487.35001 -2.40	493.45	483.55	490.85	357,770
10 Sep 25	489.75000 -2.25	497.85	486.60	491.25	431,683
09 Sep 25	492.00000 -4.15	503.50	487.90	495.45	339,904
08 Sep 25	496.14999 -0.10	499.35	492.85	498.15	294,081
05 Sep 25	496.25000 -2.85	503.10	490.60	500.00	518,330
04 Sep 25	499.10001 -21.70	520.00	498.90	516.80	595,875
03 Sep 25	520.79999 +7.80	524.80	516.50	518.10	594,776
02 Sep 25	513.00000 +9.30	523.70	511.40	512.10	566,516
01 Sep 25	503.70001 -0.40	508.90	501.70	505.50	206,296
29 Aug 25	504.10001 -9.00	515.60	504.10	510.00	452,290
28 Aug 25	513.09998 +11.10	525.50	502.70	502.70	638,110
27 Aug 25	502.00000 +15.75	507.10	486.20	486.80	518,343
26 Aug 25	486.25000 -1.80	495.35	482.65	483.10	2,474,373
25 Aug 25	488.04999 -7.05	495.60	486.10	495.25	286,199
22 Aug 25	495.10001 +10.10	498.60	481.45	481.75	423,115
21 Aug 25	485.00000 -8.55	493.55	482.55	492.15	318,262
20 Aug 25	493.54999 +3.65	498.80	484.95	485.80	408,762
19 Aug 25	489.89999 +14.05	491.30	475.05	475.55	403,634
18 Aug 25	475.85001 -0.25	477.60	469.85	477.15	374,669
15 Aug 25	476.10001 +3.20	477.20	470.95	474.00	436,434
14 Aug 25	472.89999 +3.30	473.00	463.25	471.40	468,887
13 Aug 25	469.60001 +12.45	470.35	458.85	459.55	400,911
12 Aug 25	457.14999 -0.85	462.05	450.15	460.00	406,963
11 Aug 25	458.00000 -3.35	467.85	455.50	465.00	325,684
08 Aug 25	461.35001 +0.25	466.55	458.15	464.65	237,798
07 Aug 25	461.10001 +3.40	469.00	457.80	460.00	317,921
06 Aug 25	457.70001 +1.20	460.85	452.40	459.00	288,926
05 Aug 25	456.50000 -5.80	464.50	451.60	463.45	524,030
04 Aug 25	462.29999 +0.65	466.00	458.70	462.15	409,317
01 Aug 25	461.64999 -10.70	471.20	460.00	470.00	565,862
31 Jul 25	472.35001 -8.40	481.05	470.20	479.30	570,240
30 Jul 25	480.75000 +5.95	487.15	474.80	474.80	503,050
29 Jul 25	474.79999 -14.40	489.45	474.80	489.00	699,038
28 Jul 25	489.20001 +0.50	500.20	487.55	495.75	667,768
25 Jul 25	488.70001 +18.45	494.40	460.10	464.95	1,004,012
24 Jul 25	470.25000 -9.70	483.50	463.75	483.25	522,409
23 Jul 25	479.95001 +14.40	480.85	473.35	477.15	466,961
22 Jul 25	465.54999 -3.25	470.20	463.55	466.15	413,256
21 Jul 25	468.79999 -3.95	474.85	465.30	474.15	352,498
18 Jul 25	472.75000 -4.10	484.40	470.60	481.00	451,192
17 Jul 25	476.85001 +1.25	485.35	472.25	479.35	429,162
16 Jul 25	475.60001 -1.75	479.40	469.55	474.35	402,058
15 Jul 25	477.35001 -2.20	486.50	477.35	479.45	414,119
14 Jul 25	479.54999 -8.15	484.15	477.45	481.50	416,095
11 Jul 25	487.70001 -17.30	501.30	487.70	501.00	483,687
10 Jul 25	505.00000 +17.15	505.00	488.30	489.75	685,442
09 Jul 25	487.85001 +5.20	489.60	479.65	483.35	459,382
08 Jul 25	482.64999 +7.30	484.90	472.85	474.75	417,527
07 Jul 25	475.35001 -2.00	479.15	470.60	478.00	327,388
04 Jul 25	477.35001 -8.55	483.60	474.90	482.70	359,252
03 Jul 25	485.89999 -2.60	495.25	485.05	495.00	600,087
02 Jul 25	488.50000 +19.45	492.65	466.15	474.20	1,092,297
01 Jul 25	469.04999 +24.45	469.05	446.50	446.50	676,415
30 Jun 25	444.60001 -4.70	452.95	444.60	449.95	627,500
27 Jun 25	449.29999 +11.75	449.30	440.30	441.10	536,063
26 Jun 25	437.54999 -7.25	449.80	436.55	445.30	561,542
25 Jun 25	444.79999 -8.75	456.00	443.85	453.65	480,189
24 Jun 25	453.54999 +3.75	467.20	450.00	465.10	513,993
23 Jun 25	449.79999 -0.15	451.30	444.02	445.70	399,236
20 Jun 25	449.95001 -2.60	457.00	448.70	454.75	1,523,772
19 Jun 25	452.54999 -11.50	459.80	450.55	456.00	475,583
18 Jun 25	464.04999 +3.35	466.20	459.60	459.80	380,815
17 Jun 25	460.70001 -6.65	467.25	459.15	461.40	409,249
16 Jun 25	467.35001 +5.95	469.60	461.30	461.30	428,699
13 Jun 25	461.39999 -7.45	463.25	457.25	460.00	574,846
12 Jun 25	468.85001 -1.75	472.30	462.95	468.00	525,876
11 Jun 25	470.60001 -4.25	482.75	470.50	476.85	637,539
10 Jun 25	474.85001 +3.30	475.40	466.15	466.75	524,847
09 Jun 25	471.54999 +0.30	477.35	470.45	471.00	390,447
06 Jun 25	471.25000 +1.15	474.15	467.70	468.00	289,488
05 Jun 25	470.10001 -6.55	483.95	467.70	481.15	545,281
04 Jun 25	476.64999 +3.05	479.30	470.90	475.00	529,986
03 Jun 25	473.60001 -3.60	477.75	466.00	475.80	594,655
02 Jun 25	477.20001 -1.05	478.90	467.35	471.85	432,937
30 May 25	478.25000 -3.00	483.50	477.15	481.10	930,255
29 May 25	481.25000 -2.40	497.65	479.20	495.10	367,399
28 May 25	483.64999 +1.75	486.10	481.70	485.00	533,957
27 May 25	481.89999 -1.55	485.00	475.40	475.75	440,665
26 May 25	483.45001 +4.45	488.70	480.25	487.05	318,156
23 May 25	479.00000 -6.10	489.85	466.80	486.80	830,264
22 May 25	485.10001 -8.55	491.95	477.60	486.15	762,477
21 May 25	493.64999 -11.25	502.10	490.30	498.40	582,521
20 May 25	504.89999 +6.30	505.60	492.80	499.00	491,158
19 May 25	498.60001 -5.30	505.50	491.45	501.50	565,433
16 May 25	503.89999 -3.40	510.70	499.25	506.60	793,318
15 May 25	507.29999 -17.90	521.00	505.80	518.90	585,025
14 May 25	525.20001 -11.70	537.90	521.20	537.90	585,731
13 May 25	536.90002 +6.40	541.10	530.20	532.00	627,140
12 May 25	530.50000 +34.75	536.40	508.30	509.00	924,869
09 May 25	495.75000 +8.45	498.25	491.45	492.40	503,875
08 May 25	487.29999 +3.80	496.70	482.35	485.80	673,673
07 May 25	483.50000 -5.60	491.00	482.00	489.10	542,053
06 May 25	489.10001 -3.15	492.95	484.40	492.00	476,847
05 May 25	492.25000 -3.60	497.90	490.55	496.80	389,637
02 May 25	495.85001 +7.95	497.80	485.95	496.20	793,013
30 Apr 25	487.89999 -1.40	493.35	483.20	490.90	889,223
29 Apr 25	489.29999 -12.70	503.20	489.30	499.70	711,370
28 Apr 25	502.00000 +3.20	507.10	501.10	502.30	517,430
25 Apr 25	498.79999 -0.90	506.50	497.25	504.00	561,897
24 Apr 25	499.70001 -0.60	501.80	486.05	490.25	605,877
23 Apr 25	500.29999 +13.00	515.10	491.85	492.35	844,261
22 Apr 25	487.29999 +1.70	489.80	471.25	489.45	809,138
17 Apr 25	485.60001 +0.40	493.30	480.95	482.10	902,702
16 Apr 25	485.20001 -3.45	489.00	479.30	483.00	1,094,429
15 Apr 25	488.64999 -41.45	502.40	484.75	501.00	1,693,077
14 Apr 25	530.09998 +5.70	536.00	524.60	535.00	593,484
11 Apr 25	524.40002 +0.20	532.00	512.80	528.20	574,896
10 Apr 25	524.20001 +25.80	548.00	520.40	547.40	912,107
09 Apr 25	498.39999 -21.40	510.60	494.15	496.70	984,156
08 Apr 25	519.79999 +12.20	526.80	501.30	517.40	902,072
07 Apr 25	507.60001 -22.40	539.60	482.55	500.00	1,529,400
04 Apr 25	530.00000 -12.90	547.90	521.70	544.20	1,173,669
03 Apr 25	542.90002 -32.30	563.00	541.30	561.70	907,025
02 Apr 25	575.20001 +0.10	578.00	571.30	572.70	423,436
01 Apr 25	575.09998 +3.40	579.30	572.10	579.10	485,067
31 Mar 25	571.70001 -15.40	582.00	567.90	580.00	657,683
28 Mar 25	587.09998 -2.00	590.00	580.80	584.70	619,971
27 Mar 25	589.09998 -5.40	594.40	586.20	590.50	500,514
26 Mar 25	594.50000 -3.80	600.10	591.80	599.20	427,920
25 Mar 25	598.29999 +2.00	605.50	596.20	598.00	455,181
24 Mar 25	596.29999 -6.20	609.40	595.70	605.70	416,599
21 Mar 25	602.50000 -2.00	602.50	593.50	600.90	1,133,127
20 Mar 25	604.50000 -6.10	611.20	601.10	605.60	443,424
19 Mar 25	610.59998 +0.60	614.80	605.20	607.90	412,984
18 Mar 25	610.00000 +0.30	616.20	608.20	612.60	456,803
17 Mar 25	609.70001 +4.60	611.20	600.00	605.40	431,806
14 Mar 25	605.09998 +0.10	619.40	600.10	604.00	583,739
13 Mar 25	605.00000 -6.80	616.80	598.60	606.00	696,157
12 Mar 25	611.79999 -9.00	625.40	605.60	624.50	594,281
11 Mar 25	620.79999 -9.50	635.80	616.50	635.80	538,927
10 Mar 25	630.29999 -4.40	640.00	624.70	636.20	643,780
07 Mar 25	634.70001 -18.30	647.80	628.60	647.70	809,708
06 Mar 25	653.00000 -11.30	669.80	646.30	669.80	639,967
05 Mar 25	664.29999 -3.10	681.40	664.30	680.30	593,863
04 Mar 25	667.40002 -23.40	682.90	662.10	680.90	615,046
03 Mar 25	690.79999 -4.10	700.90	685.00	691.20	481,251
28 Feb 25	694.90002 +1.80	694.90	680.20	683.50	864,547
27 Feb 25	693.09998 -7.20	697.90	686.00	689.00	394,320
26 Feb 25	700.29999 +16.10	706.90	692.60	694.00	384,656
25 Feb 25	684.20001 -7.90	690.50	683.20	689.10	348,738
24 Feb 25	692.09998 -10.30	701.90	688.50	701.40	364,363
21 Feb 25	702.40002 +6.90	707.10	695.50	695.50	459,121
20 Feb 25	695.50000 +4.60	699.60	685.50	685.60	333,595
19 Feb 25	690.90002 -14.20	703.80	688.50	702.90	426,698
18 Feb 25	705.09998 +3.60	707.60	699.20	705.20	338,875
17 Feb 25	701.50000 -11.50	710.30	698.30	708.00	336,521
14 Feb 25	713.00000 +5.80	723.00	711.10	720.00	594,098
13 Feb 25	707.20001 +19.40	708.80	694.50	698.80	501,427
12 Feb 25	687.79999 +2.60	691.10	672.00	687.90	443,368
11 Feb 25	685.20001 -0.10	687.30	677.80	681.90	297,413
10 Feb 25	685.29999 +1.10	687.10	678.80	684.40	336,364
07 Feb 25	684.20001 -12.70	696.00	682.80	695.00	401,010
06 Feb 25	696.90002 +10.90	699.40	679.00	684.80	485,215
05 Feb 25	686.00000 -6.70	691.70	680.00	688.00	356,956
04 Feb 25	692.70001 +2.60	695.30	682.90	692.30	370,853
03 Feb 25	690.09998 -13.40	693.80	683.30	685.10	695,311
31 Jan 25	703.50000 -12.30	718.00	698.80	716.90	578,611
30 Jan 25	715.79999 +2.60	718.90	710.80	718.40	420,057
29 Jan 25	713.20001 -37.40	722.20	700.00	720.50	984,398
28 Jan 25	750.59998 -4.20	762.70	746.30	749.30	567,637
27 Jan 25	754.79999 +20.70	754.80	728.60	735.20	633,190
24 Jan 25	734.09998 +13.50	750.00	725.20	750.00	713,005
23 Jan 25	720.59998 +6.80	721.40	708.90	715.10	575,485
22 Jan 25	713.79999 +12.50	714.30	697.80	700.00	617,979
21 Jan 25	701.29999 +18.20	701.30	683.10	684.00	521,381
20 Jan 25	683.09998 -7.00	696.20	680.90	690.00	418,509
17 Jan 25	690.09998 -5.40	699.50	685.60	691.10	714,731
16 Jan 25	695.50000 +58.30	700.70	678.00	690.00	1,078,089
15 Jan 25	637.20001 -13.80	653.40	637.20	648.40	528,879
14 Jan 25	651.00000 +4.60	662.40	651.00	657.70	466,755
13 Jan 25	646.40002 +1.40	648.60	638.60	642.00	293,771
10 Jan 25	645.00000 -3.00	655.00	642.40	645.10	410,414
09 Jan 25	648.00000 +12.30	649.10	629.70	630.30	408,809
08 Jan 25	635.70001 -8.80	645.00	630.30	643.70	380,525
07 Jan 25	644.50000 +9.90	646.20	632.40	636.30	432,713
06 Jan 25	634.59998 +23.30	643.90	613.30	614.70	611,624
03 Jan 25	611.29999 -24.10	635.80	609.60	635.00	415,336
02 Jan 25	635.40002 -0.10	639.40	619.30	637.90	374,039
31 Dec 24	635.50000 +6.20	637.70	623.10	625.60	99,667
30 Dec 24	629.29999 -6.30	636.10	628.00	632.30	291,836
27 Dec 24	635.59998 +4.80	638.00	630.00	630.60	254,536
24 Dec 24	630.79999 +1.60	633.20	629.90	630.50	76,311
23 Dec 24	629.20001 +1.10	629.50	623.50	626.30	264,215
20 Dec 24	628.09998 +0.60	632.70	617.10	625.70	764,729
19 Dec 24	627.50000 -9.00	633.00	623.80	624.40	465,765
18 Dec 24	636.50000 +0.90	639.60	631.30	636.90	441,362
17 Dec 24	635.59998 +4.40	640.50	625.70	627.00	410,131
16 Dec 24	631.20001 -7.80	638.10	627.40	630.90	403,172
13 Dec 24	639.00000 -7.00	648.60	636.20	642.90	423,295
12 Dec 24	646.00000 +2.20	655.00	636.80	652.60	469,338
11 Dec 24	643.79999 +7.80	645.80	628.60	631.00	437,445
10 Dec 24	636.00000 -16.60	645.20	634.65	642.00	481,366
09 Dec 24	652.59998 +22.20	658.80	640.00	640.00	746,422
06 Dec 24	630.40002 +21.20	634.30	608.50	609.10	544,275
05 Dec 24	609.20001 -1.00	614.00	604.70	606.00	408,680
04 Dec 24	610.20001 +1.00	614.50	606.80	610.10	443,542
03 Dec 24	609.20001 +3.10	620.20	605.40	610.00	495,066
02 Dec 24	606.09998 +13.60	608.80	582.20	585.10	617,665
29 Nov 24	592.50000 +6.00	593.10	583.40	584.90	440,017
28 Nov 24	586.50000 -3.60	592.90	586.00	589.60	260,194
27 Nov 24	590.09998 -5.90	595.20	586.70	591.70	386,614
26 Nov 24	596.00000 +3.50	607.70	581.30	589.30	379,593
25 Nov 24	592.50000 +9.50	600.10	590.30	593.00	617,916
22 Nov 24	583.00000 +8.10	585.10	570.70	579.70	412,214
21 Nov 24	574.90002 -0.50	576.20	566.90	570.20	361,231
20 Nov 24	575.40002 -1.90	585.50	575.40	582.50	301,093
19 Nov 24	577.29999 -11.30	591.50	569.20	588.40	501,362
18 Nov 24	588.59998 +2.30	590.20	582.20	589.40	288,165
15 Nov 24	586.29999 +1.90	591.50	579.70	581.00	370,430
14 Nov 24	584.40002 +10.40	587.20	565.40	572.00	590,102
13 Nov 24	574.00000 +1.60	578.40	569.90	571.90	550,029
12 Nov 24	572.40002 -27.10	591.30	565.70	585.30	962,644
11 Nov 24	599.50000 +1.10	606.70	597.60	601.00	386,814
08 Nov 24	598.40002 -20.60	621.80	595.40	621.50	645,633
07 Nov 24	619.00000 +15.90	623.60	599.00	601.70	461,210
06 Nov 24	603.09998 +0.50	627.40	597.20	605.50	508,054
05 Nov 24	602.59998 -4.10	610.80	599.30	610.60	310,733
04 Nov 24	606.70001 -4.30	618.80	606.30	611.00	239,750
01 Nov 24	611.00000 +1.20	614.10	608.40	610.70	263,325
31 Oct 24	609.79999 -8.30	617.30	605.30	615.00	525,312
30 Oct 24	618.09998 -12.80	625.90	608.60	624.10	536,640
29 Oct 24	630.90002 -1.20	644.50	630.00	631.50	361,684
28 Oct 24	632.09998 +5.10	639.50	628.20	632.40	339,359
25 Oct 24	627.00000 -1.70	628.80	621.50	626.60	320,113
24 Oct 24	628.70001 +15.10	635.60	613.20	613.20	517,019
23 Oct 24	613.59998 -2.40	617.80	609.20	611.30	277,957
22 Oct 24	616.00000 +5.00	619.70	609.30	612.40	317,511
21 Oct 24	611.00000 -12.20	625.70	609.70	620.80	343,944
18 Oct 24	623.20001 +13.80	630.80	615.20	615.20	593,408
17 Oct 24	609.40002 +7.00	613.60	598.50	605.30	448,798
16 Oct 24	602.40002 -23.00	610.50	578.80	587.90	1,140,718
15 Oct 24	625.40002 -12.40	639.00	621.70	637.70	638,849
14 Oct 24	637.79999 -15.30	652.20	632.30	651.60	569,992
11 Oct 24	653.09998 -1.90	654.80	646.10	650.00	344,991
10 Oct 24	655.00000 -1.40	659.30	651.00	656.40	374,144
09 Oct 24	656.40002 +0.90	660.90	648.40	658.70	360,690
08 Oct 24	655.50000 -24.30	659.80	633.40	639.30	503,394
07 Oct 24	679.79999 +17.90	681.90	664.30	666.00	549,344
04 Oct 24	661.90002 +0.90	669.20	656.30	658.30	468,425
03 Oct 24	661.00000 -7.40	665.50	654.20	665.40	338,628
02 Oct 24	668.40002 +4.40	676.10	661.30	669.00	404,963
01 Oct 24	664.00000 -24.50	686.10	660.40	680.00	602,354
30 Sep 24	688.50000 -14.90	707.80	687.60	699.40	653,733
27 Sep 24	703.40002 +24.90	703.40	682.50	700.00	1,037,670
26 Sep 24	678.50000 +61.00	678.50	643.50	646.00	1,241,572
25 Sep 24	617.50000 +3.40	620.90	611.10	614.00	356,730
24 Sep 24	614.09998 +19.00	623.30	609.90	616.90	615,136
23 Sep 24	595.09998 +3.20	595.10	582.10	590.00	488,038
20 Sep 24	591.90002 -22.10	606.90	591.90	606.00	1,100,069
19 Sep 24	614.00000 +18.10	618.40	607.30	611.00	488,717
18 Sep 24	595.90002 -11.80	609.50	595.90	608.90	674,035
17 Sep 24	607.70001 +4.10	611.90	603.50	608.20	519,693
16 Sep 24	603.59998 -4.50	613.50	603.20	608.30	338,885
13 Sep 24	608.09998 +1.30	614.90	606.00	606.00	545,500
12 Sep 24	606.79999 -0.20	617.50	603.00	616.70	438,724
11 Sep 24	607.00000 -5.40	619.30	602.40	612.40	453,877
10 Sep 24	612.40002 -3.80	620.80	610.60	614.00	324,128
09 Sep 24	616.20001 +4.20	620.20	608.50	612.00	402,861
06 Sep 24	612.00000 -7.20	622.20	612.00	619.00	546,371
05 Sep 24	619.20001 -23.40	640.90	617.40	640.80	745,288
04 Sep 24	642.59998 -28.30	659.80	641.30	652.60	577,522
03 Sep 24	670.90002 -2.30	681.50	670.00	677.50	250,244
02 Sep 24	673.20001 -1.10	673.40	662.20	670.90	212,577
30 Aug 24	674.29999 -3.10	688.00	674.30	678.70	410,037
29 Aug 24	677.40002 +11.20	677.60	667.00	667.80	267,209
28 Aug 24	666.20001 -3.60	674.10	665.80	672.80	282,346
27 Aug 24	669.79999 -12.20	686.40	668.30	683.90	293,654
26 Aug 24	682.00000 +0.90	686.00	680.90	681.50	144,375
23 Aug 24	681.09998 +3.10	681.40	673.40	678.00	263,102
22 Aug 24	678.00000 -0.80	685.60	678.00	680.90	201,641
21 Aug 24	678.79999 +1.00	681.50	675.00	675.00	233,343
20 Aug 24	677.79999 +3.30	680.00	674.90	675.90	282,425
19 Aug 24	674.50000 +16.40	676.30	660.10	660.90	372,040
16 Aug 24	658.09998 +2.10	662.00	654.40	658.80	293,393
15 Aug 24	656.00000 +11.80	659.40	641.10	644.30	317,095
14 Aug 24	644.20001 +10.00	646.10	638.30	641.60	385,129
13 Aug 24	634.20001 -0.90	640.50	625.60	639.00	247,798
12 Aug 24	635.09998 -0.90	641.50	634.20	640.00	260,891
09 Aug 24	636.00000 +2.70	642.30	632.40	635.20	256,475
08 Aug 24	633.29999 +1.90	634.00	621.30	627.50	282,647
07 Aug 24	631.40002 +9.50	635.00	621.10	627.40	365,579
06 Aug 24	621.90002 -2.40	625.70	615.20	624.00	421,207
05 Aug 24	624.29999 -6.20	626.50	611.50	621.00	724,542
02 Aug 24	630.50000 -11.50	640.70	627.30	637.50	523,366
01 Aug 24	642.00000 -11.00	649.00	639.50	647.70	501,010
31 Jul 24	653.00000 +0.60	661.40	650.10	661.00	521,957
30 Jul 24	652.40002 -2.30	661.90	650.80	656.60	373,851
29 Jul 24	654.70001 -8.40	666.40	650.80	665.60	285,420
26 Jul 24	663.09998 +10.50	666.30	650.20	650.60	354,343
25 Jul 24	652.59998 -6.80	658.60	648.90	657.00	454,726
24 Jul 24	659.40002 -32.20	672.70	646.50	661.20	884,635
23 Jul 24	691.59998 -0.50	702.40	686.70	691.40	278,780
22 Jul 24	692.09998 +12.30	696.00	684.80	685.30	300,825
19 Jul 24	679.79999 -10.50	693.70	678.00	690.00	531,464
18 Jul 24	690.29999 +0.10	699.70	690.30	698.60	297,447
17 Jul 24	690.20001 -1.90	697.10	685.00	693.40	411,556
16 Jul 24	692.09998 -13.50	703.70	692.00	702.10	301,037
15 Jul 24	705.59998 -19.20	721.10	700.80	718.70	268,855
12 Jul 24	724.79999 +14.80	728.90	713.80	714.20	319,569
11 Jul 24	710.00000 +12.40	712.50	702.00	705.30	304,957
10 Jul 24	697.59998 +10.70	700.10	685.40	688.50	328,745
09 Jul 24	686.90002 -8.80	698.30	685.60	697.00	472,423
08 Jul 24	695.70001 -20.70	719.30	695.70	711.00	475,097
05 Jul 24	716.40002 -3.40	726.00	712.60	723.90	172,452
04 Jul 24	719.79999 +5.00	722.30	717.40	719.80	177,633
03 Jul 24	714.79999 +5.20	725.60	712.40	714.00	323,582
02 Jul 24	709.59998 -2.40	714.70	703.10	711.90	270,194
01 Jul 24	712.00000 -1.60	732.40	711.40	730.20	302,616
28 Jun 24	713.59998 -1.90	717.80	709.40	714.40	397,918
27 Jun 24	715.50000 -11.50	735.60	714.60	726.60	288,905
26 Jun 24	727.00000 -9.80	741.80	720.30	738.60	314,903
25 Jun 24	736.79999 +10.30	737.80	721.10	722.10	315,702
24 Jun 24	726.50000 +9.20	730.20	716.70	718.00	262,912
21 Jun 24	717.29999 +3.70	719.50	710.40	712.70	902,570
20 Jun 24	713.59998 +6.60	715.80	706.20	707.70	375,045
19 Jun 24	707.00000 -3.10	711.40	703.30	707.00	302,306
18 Jun 24	710.09998 -7.30	726.70	707.90	723.70	322,705
17 Jun 24	717.40002 +6.00	717.40	701.00	713.80	349,463
14 Jun 24	711.40002 -20.10	729.70	707.60	726.00	617,570
13 Jun 24	731.50000 -3.90	740.40	728.00	735.90	317,043
12 Jun 24	735.40002 -1.20	743.80	732.20	737.40	356,415
11 Jun 24	736.59998 -9.70	751.10	731.20	749.80	436,146
10 Jun 24	746.29999 -16.20	753.10	738.10	750.60	349,551
07 Jun 24	762.50000 -0.20	767.60	753.30	766.20	334,398
06 Jun 24	762.70001 +10.10	767.40	756.50	758.10	348,718
05 Jun 24	752.59998 +17.60	755.00	735.30	741.70	282,633
04 Jun 24	735.00000 -3.00	744.50	735.00	740.00	239,063
03 Jun 24	738.00000 +3.10	745.00	734.90	742.50	220,908
31 May 24	734.90002 +0.50	738.80	731.70	734.20	556,189
30 May 24	734.40002 +10.20	734.80	723.70	724.10	293,903
29 May 24	724.20001 -21.20	744.10	724.20	742.80	531,558
28 May 24	745.40002 -10.80	758.70	743.30	756.40	260,605
27 May 24	756.20001 +6.20	756.20	748.50	750.30	137,570
24 May 24	750.00000 -2.80	757.80	746.70	748.00	250,821
23 May 24	752.79999 +0.90	755.80	749.70	751.80	233,402
22 May 24	751.90002 -16.20	767.00	749.60	765.20	384,139
21 May 24	768.09998 -11.00	778.80	767.70	777.70	289,755
20 May 24	779.09998 -4.10	785.80	777.70	783.50	139,035
17 May 24	783.20001 -2.80	790.60	779.20	782.00	337,814
16 May 24	786.00000 -3.00	788.60	782.60	785.60	199,466
15 May 24	789.00000 -2.90	790.70	773.10	790.70	288,308
14 May 24	791.90002 +9.30	791.90	780.10	783.60	196,008
13 May 24	782.59998 -5.80	793.10	782.10	792.60	167,046
10 May 24	788.40002 -0.60	796.40	787.00	795.10	303,924
09 May 24	789.00000 +1.10	789.00	778.10	785.00	150,180
08 May 24	787.90002 -1.50	795.70	786.00	790.00	204,110
07 May 24	789.40002 +7.70	790.80	777.80	787.80	215,579
06 May 24	781.70001 -0.30	787.00	776.90	784.70	131,557
03 May 24	782.00000 +15.00	791.50	770.50	773.00	232,682
02 May 24	767.00000 -7.40	780.50	765.00	780.00	233,167
30 Apr 24	774.40002 -4.80	781.60	772.00	779.90	313,904
29 Apr 24	779.20001 -13.00	795.00	775.50	794.50	228,207
26 Apr 24	792.20001 +14.20	797.70	784.00	789.00	230,329
25 Apr 24	778.00000 -22.20	805.70	770.20	804.80	312,597
24 Apr 24	800.20001 +0.60	810.80	792.50	794.50	242,086
23 Apr 24	799.59998 +2.80	799.60	793.50	795.00	230,251
22 Apr 24	796.79999 +0.20	805.70	792.50	802.00	195,796
19 Apr 24	796.59998 -0.20	799.10	785.00	790.40	348,245
18 Apr 24	796.79999 -7.20	808.80	792.60	804.10	300,881
17 Apr 24	804.00000 +22.20	823.60	794.90	806.30	504,860
16 Apr 24	781.79999 -13.00	795.00	780.10	783.40	345,405
15 Apr 24	794.79999 +13.60	804.80	782.00	786.20	344,661
12 Apr 24	781.20001 -9.30	801.70	775.30	797.20	285,370
11 Apr 24	790.50000 -2.50	798.20	784.90	788.80	231,588
10 Apr 24	793.00000 -2.20	803.90	782.40	803.20	262,823
09 Apr 24	795.20001 -12.10	804.30	792.00	803.10	244,279
08 Apr 24	807.29999 +7.50	808.20	793.90	795.70	245,195
05 Apr 24	799.79999 -19.60	807.50	797.70	803.10	419,609
04 Apr 24	819.40002 +3.40	822.10	810.40	816.00	218,756
03 Apr 24	816.00000 -5.80	826.50	816.00	820.10	360,199
02 Apr 24	821.79999 -11.90	843.10	818.60	833.10	383,110
28 Mar 24	833.70001 +3.40	843.00	831.50	831.50	456,534
27 Mar 24	830.29999 +8.50	830.30	816.60	821.90	290,229
26 Mar 24	821.79999 -3.70	835.00	817.80	835.00	362,907
25 Mar 24	825.50000 -3.10	826.80	812.80	825.20	307,087
22 Mar 24	828.59998 -19.30	839.70	822.30	838.90	368,170
21 Mar 24	847.90002 +1.70	857.90	840.70	856.10	312,507
20 Mar 24	846.20001 -14.00	851.60	828.90	834.00	366,591
19 Mar 24	860.20001 +2.10	860.20	844.60	852.00	234,362
18 Mar 24	858.09998 -4.20	865.00	854.90	862.90	159,251
15 Mar 24	862.29999 -10.50	873.80	860.80	867.20	800,577
14 Mar 24	872.79999 +5.60	886.40	872.10	873.10	321,508
13 Mar 24	867.20001 +8.20	869.60	851.60	853.30	303,405
12 Mar 24	859.00000 +8.60	859.00	837.50	851.40	297,304
11 Mar 24	850.40002 +5.50	850.40	838.00	838.80	203,515
08 Mar 24	844.90002 +5.10	850.50	838.30	840.00	228,912
07 Mar 24	839.79999 +7.20	843.70	820.80	827.20	277,910
06 Mar 24	832.59998 +3.50	838.20	823.00	826.40	212,634
05 Mar 24	829.09998 -10.70	838.10	825.40	837.00	191,441
04 Mar 24	839.79999 -6.60	843.00	832.90	842.40	190,896
01 Mar 24	846.40002 +3.60	850.20	837.50	838.00	233,276
29 Feb 24	842.79999 -4.90	858.90	840.00	858.00	534,253
28 Feb 24	847.70001 -2.70	850.40	842.20	848.60	183,244
27 Feb 24	850.40002 +8.20	850.40	840.70	842.30	253,401
26 Feb 24	842.20001 -7.90	846.80	839.20	841.90	236,443
23 Feb 24	850.09998 +9.70	850.10	840.00	841.20	329,686
22 Feb 24	840.40002 +18.80	840.40	821.50	826.30	392,244
21 Feb 24	821.59998 +1.40	828.00	818.90	825.00	209,929
20 Feb 24	820.20001 -1.70	824.50	813.60	816.90	199,095
19 Feb 24	821.90002 +6.10	823.60	804.00	807.60	141,478
16 Feb 24	815.79999 +0.20	830.30	815.70	818.00	387,495
15 Feb 24	815.59998 +13.00	816.60	809.90	813.40	305,395
14 Feb 24	802.59998 +1.80	804.30	784.00	791.70	208,942
13 Feb 24	800.79999 -21.10	824.70	798.40	820.10	333,391
12 Feb 24	821.90002 +14.40	821.90	808.80	809.00	371,867
09 Feb 24	807.50000 +3.00	811.60	798.40	809.00	362,765
08 Feb 24	804.50000 +20.40	806.00	783.20	786.20	487,589
07 Feb 24	784.09998 +4.60	789.30	780.40	783.40	324,975
06 Feb 24	779.50000 -1.20	784.60	771.20	780.50	220,386
05 Feb 24	780.70001 +2.60	780.70	774.30	776.70	259,307
02 Feb 24	778.09998 +7.50	783.10	772.50	772.50	337,368
01 Feb 24	770.59998 -3.00	775.40	765.20	768.20	264,135
31 Jan 24	773.59998 -8.40	781.40	770.10	780.00	460,942
30 Jan 24	782.00000 +5.70	785.80	774.40	778.10	353,778
29 Jan 24	776.29999 +3.20	779.60	767.80	769.50	489,398
26 Jan 24	773.09998 +87.80	779.90	728.80	732.00	1,519,188
25 Jan 24	685.29999 +1.90	689.00	677.00	685.00	388,550
24 Jan 24	683.40002 +13.00	689.40	669.50	669.60	525,671
23 Jan 24	670.40002 +7.50	671.70	664.50	670.00	346,518
22 Jan 24	662.90002 +3.50	670.30	659.00	667.00	307,905
19 Jan 24	659.40002 -4.00	669.10	653.50	668.20	341,063
18 Jan 24	663.40002 +16.00	673.70	655.80	670.00	625,730
17 Jan 24	647.40002 -18.90	658.70	644.00	656.40	512,431
16 Jan 24	666.29999 -2.90	667.00	661.10	664.20	302,654
15 Jan 24	669.20001 -0.70	676.00	665.90	671.90	237,797
12 Jan 24	669.90002 -2.30	669.90	647.60	660.00	518,369
11 Jan 24	672.20001 -10.80	690.00	672.00	688.90	401,115
10 Jan 24	683.00000 +2.30	688.50	680.80	683.90	330,019
09 Jan 24	680.70001 -10.60	695.50	679.80	691.30	316,477
08 Jan 24	691.29999 +2.40	691.30	679.10	687.50	337,785
05 Jan 24	688.90002 -8.90	694.10	680.60	690.70	346,418
04 Jan 24	697.79999 +2.40	701.00	693.40	693.50	307,568
03 Jan 24	695.40002 -27.60	720.40	692.80	718.00	422,816
02 Jan 24	723.00000 -10.60	740.50	718.70	740.00	271,775
29 Dec 23	733.59998 +2.60	738.30	732.20	733.00	139,158
28 Dec 23	731.00000 -4.40	739.70	728.60	736.90	162,422
27 Dec 23	735.40002 -2.30	743.60	733.70	738.50	185,900
22 Dec 23	737.70001 -5.70	742.20	733.40	735.30	290,012
21 Dec 23	743.40002 -3.50	744.30	735.50	741.00	246,163
20 Dec 23	746.90002 +1.40	752.00	740.60	747.40	272,127
19 Dec 23	745.50000 +3.70	746.60	731.40	741.30	311,605
18 Dec 23	741.79999 -6.60	743.30	734.00	742.50	272,780
15 Dec 23	748.40002 +1.60	755.30	745.60	749.80	822,557
14 Dec 23	746.79999 +12.30	754.80	741.20	750.00	477,648
13 Dec 23	734.50000 +0.90	742.20	720.00	720.00	408,010
12 Dec 23	733.59998 -6.40	746.70	733.00	742.30	322,591
11 Dec 23	740.00000 +0.90	744.90	736.20	739.10	368,183
08 Dec 23	739.09998 +23.50	745.50	716.40	716.40	572,988
07 Dec 23	715.59998 -3.00	716.70	710.50	714.60	279,958
06 Dec 23	718.59998 +5.40	720.60	709.30	712.50	351,158
05 Dec 23	713.20001 +14.50	715.00	697.70	698.70	386,508
04 Dec 23	698.70001 -0.50	703.90	692.20	695.60	246,110
01 Dec 23	699.20001 -3.50	705.10	689.20	690.00	384,902
30 Nov 23	702.70001 +12.20	703.10	682.20	693.30	1,013,823
29 Nov 23	690.50000 +6.00	696.90	682.50	684.60	292,643
28 Nov 23	684.50000 -12.80	687.00	676.20	683.00	478,189
27 Nov 23	697.29999 -9.60	710.20	696.40	708.10	294,670
24 Nov 23	706.90002 -4.70	711.10	704.70	710.70	231,022
23 Nov 23	711.59998 -0.70	714.70	707.00	714.70	150,123
22 Nov 23	712.29999 +8.20	714.10	702.90	706.80	253,674
21 Nov 23	704.09998 -13.60	711.00	702.70	708.30	321,471
20 Nov 23	717.70001 +6.10	720.80	712.10	712.80	277,032
17 Nov 23	711.59998 +5.50	715.50	705.00	707.30	398,176
16 Nov 23	706.09998 -12.90	712.80	699.20	712.00	427,139
15 Nov 23	719.00000 +12.10	726.60	712.40	713.00	419,937
14 Nov 23	706.90002 +18.40	710.50	685.40	688.50	458,565
13 Nov 23	688.50000 +1.40	693.10	683.00	693.00	286,839
10 Nov 23	687.09998 -27.30	704.90	680.70	702.00	518,915
09 Nov 23	714.40002 +10.90	718.20	702.30	705.00	351,238
08 Nov 23	703.50000 +6.00	710.20	684.30	697.90	327,672
07 Nov 23	697.50000 +0.30	699.90	691.30	695.00	255,096
06 Nov 23	697.20001 -5.60	708.70	693.10	708.00	273,395
03 Nov 23	702.79999 +1.70	711.50	700.30	706.00	323,785
02 Nov 23	701.09998 +25.80	707.30	683.50	686.10	434,576
01 Nov 23	675.29999 +0.80	679.70	668.00	678.50	244,374
31 Oct 23	674.50000 +3.50	683.40	669.50	672.00	349,214
30 Oct 23	671.00000 +9.60	676.80	663.40	668.80	238,715
27 Oct 23	661.40002 -7.00	671.40	660.10	666.50	331,043
26 Oct 23	668.40002 -10.70	674.10	664.90	674.00	314,944
25 Oct 23	679.09998 -1.90	680.20	669.00	677.00	367,371
24 Oct 23	681.00000 +11.60	683.50	670.00	676.60	389,751
23 Oct 23	669.40002 +5.40	669.80	655.00	665.00	294,529
20 Oct 23	664.00000 -6.60	670.40	659.30	660.60	427,190
19 Oct 23	670.59998 +2.90	676.30	660.50	662.00	364,426
18 Oct 23	667.70001 -0.70	677.80	665.90	671.60	350,645
17 Oct 23	668.40002 +1.30	672.40	655.30	668.90	319,434
16 Oct 23	667.09998 +6.50	672.80	657.70	666.90	381,824
13 Oct 23	660.59998 -14.40	679.70	658.30	675.00	442,278
12 Oct 23	675.00000 -11.10	690.30	673.30	689.80	628,130
11 Oct 23	686.09998 -47.40	699.20	671.50	691.00	1,544,205
10 Oct 23	733.50000 +22.80	734.50	717.80	723.00	499,891
09 Oct 23	710.70001 -19.00	724.90	707.70	724.90	370,296
06 Oct 23	729.70001 +9.10	731.30	715.80	726.00	392,760
05 Oct 23	720.59998 +8.10	723.30	713.30	715.60	330,234
04 Oct 23	712.50000 +7.20	721.90	700.80	702.40	323,333
03 Oct 23	705.29999 -9.60	718.70	705.10	709.00	319,819
02 Oct 23	714.90002 -1.50	729.90	709.40	721.00	308,586
29 Sep 23	716.40002 +10.40	732.60	716.40	722.00	546,642
28 Sep 23	706.00000 +7.30	708.30	693.30	695.00	377,885
27 Sep 23	698.70001 -4.30	708.00	697.30	704.00	354,047
26 Sep 23	703.00000 -10.30	705.80	696.80	705.00	515,396
25 Sep 23	713.29999 -19.00	732.70	709.00	728.20	470,987
22 Sep 23	732.29999 +3.00	736.80	723.40	728.20	349,467
21 Sep 23	729.29999 -7.40	738.00	723.20	726.30	380,318
20 Sep 23	736.70001 -0.10	740.40	728.30	731.30	332,191
19 Sep 23	736.79999 -5.70	745.60	731.00	738.20	279,403
18 Sep 23	742.50000 -18.70	756.00	740.60	756.00	330,109
15 Sep 23	761.20001 +18.60	772.40	757.40	759.40	1,180,906
14 Sep 23	742.59998 +13.00	748.80	720.30	722.00	551,528
13 Sep 23	729.59998 -4.80	737.10	726.60	731.00	367,484
12 Sep 23	734.40002 -7.80	749.00	731.20	749.00	259,306
11 Sep 23	742.20001 +2.20	747.00	738.00	742.70	301,258
08 Sep 23	740.00000 +15.90	744.80	723.00	731.30	489,542
07 Sep 23	724.09998 -7.40	737.90	722.10	731.30	504,991
06 Sep 23	731.50000 -27.60	757.50	723.60	757.30	699,773
05 Sep 23	759.09998 -13.50	768.70	755.10	767.00	389,606
04 Sep 23	772.59998 -3.20	786.40	771.90	781.00	172,252
01 Sep 23	775.79999 -6.40	790.20	772.00	781.50	404,239
31 Aug 23	782.20001 -21.80	805.00	782.20	805.00	593,584
30 Aug 23	804.00000 -6.00	815.00	796.40	815.00	280,091
29 Aug 23	810.00000 +11.50	810.00	795.20	803.00	265,269
28 Aug 23	798.50000 +13.20	801.30	787.10	795.30	241,609
25 Aug 23	785.29999 +1.60	793.70	779.20	780.00	215,140
24 Aug 23	783.70001 -6.70	803.70	782.50	798.90	228,144
23 Aug 23	790.40002 +0.20	796.60	785.80	792.80	218,009
22 Aug 23	790.20001 +6.30	797.70	785.90	788.70	286,404
21 Aug 23	783.90002 +7.00	792.30	774.80	777.20	283,048
18 Aug 23	776.90002 -8.20	784.00	764.30	784.00	490,088
17 Aug 23	785.09998 -17.80	803.30	780.40	800.00	421,390
16 Aug 23	802.90002 -1.20	810.60	801.50	802.80	224,335
15 Aug 23	804.09998 -12.10	816.50	801.00	816.10	270,647
14 Aug 23	816.20001 -4.20	823.10	811.40	817.30	219,533
11 Aug 23	820.40002 -14.30	831.80	816.80	825.90	225,266
10 Aug 23	834.70001 +27.70	839.40	813.40	815.20	360,999
09 Aug 23	807.00000 -0.20	820.60	806.50	818.00	247,800
08 Aug 23	807.20001 -10.20	817.60	803.70	814.20	289,837
07 Aug 23	817.40002 +1.40	823.00	810.50	815.70	154,744
04 Aug 23	816.00000 +4.80	818.40	807.30	816.00	251,650
03 Aug 23	811.20001 -2.30	817.60	804.00	805.00	312,193
02 Aug 23	813.50000 -15.50	828.70	810.60	813.00	416,321
01 Aug 23	829.00000 -19.10	846.30	828.30	845.00	273,202
31 Jul 23	848.09998 +6.90	852.00	838.00	840.80	344,979
28 Jul 23	841.20001 +0.90	845.00	824.10	838.00	372,986
27 Jul 23	840.29999 +30.30	842.20	816.90	820.00	486,260
26 Jul 23	810.00000 -44.00	826.40	804.50	821.00	751,898
25 Jul 23	854.00000 -3.60	870.00	853.30	864.40	262,867
24 Jul 23	857.59998 -10.30	865.40	847.00	861.00	205,344
21 Jul 23	867.90002 +13.90	867.90	852.00	856.10	280,046
20 Jul 23	854.00000 +3.60	854.80	840.40	845.50	324,118
19 Jul 23	850.40002 -8.90	871.30	846.10	870.10	295,475
18 Jul 23	859.29999 +0.30	869.40	851.00	860.40	226,764
17 Jul 23	859.00000 -33.30	869.50	848.10	865.60	358,674
14 Jul 23	892.29999 +15.00	892.70	871.20	872.40	301,762
13 Jul 23	877.29999 +10.60	884.50	869.80	874.30	324,073
12 Jul 23	866.70001 +17.40	867.80	848.50	852.70	323,888
11 Jul 23	849.29999 +18.40	853.00	837.00	840.00	295,807
10 Jul 23	830.90002 +5.50	833.30	819.70	821.90	219,972
07 Jul 23	825.40002 +9.40	832.50	814.60	820.00	380,704
06 Jul 23	816.00000 -31.50	838.50	814.40	838.00	444,684
05 Jul 23	847.50000 -9.20	854.90	845.10	848.90	299,439
04 Jul 23	856.70001 +1.80	863.40	853.80	856.70	109,863
03 Jul 23	854.90002 -8.10	862.90	847.70	862.50	213,569
30 Jun 23	863.00000 +8.00	864.70	850.80	855.10	457,169
29 Jun 23	855.00000 +5.30	864.90	848.00	850.00	225,721
28 Jun 23	849.70001 +10.10	850.80	841.10	843.70	233,766
27 Jun 23	839.59998 +4.60	848.30	833.20	839.00	225,272
26 Jun 23	835.00000 +4.90	839.30	826.90	837.10	228,317
23 Jun 23	830.09998 -9.10	838.10	825.00	836.50	333,101
22 Jun 23	839.20001 +0.90	839.80	823.90	832.90	253,773
21 Jun 23	838.29999 -7.70	847.00	833.70	842.40	292,774
20 Jun 23	846.00000 -7.40	854.50	843.80	849.20	254,296
19 Jun 23	853.40002 -15.20	865.30	852.20	863.40	240,093
16 Jun 23	868.59998 +24.90	872.40	845.50	848.50	1,017,309
15 Jun 23	843.70001 -6.30	851.70	838.60	849.10	243,104
14 Jun 23	850.00000 +8.10	853.40	845.00	845.40	277,579
13 Jun 23	841.90002 +7.10	850.10	834.50	844.50	292,795
12 Jun 23	834.79999 +14.80	839.40	827.90	829.50	262,387
09 Jun 23	820.00000 +2.00	823.30	814.10	820.70	236,130
08 Jun 23	818.00000 +5.30	821.80	804.70	806.20	185,796
07 Jun 23	812.70001 +0.40	817.50	807.00	810.20	252,880
06 Jun 23	812.29999 -1.70	818.50	809.30	815.30	337,035
05 Jun 23	814.00000 -16.90	830.80	813.50	827.90	304,374
02 Jun 23	830.90002 +25.10	836.00	814.80	816.00	407,227
01 Jun 23	805.79999 -8.10	822.60	800.40	819.80	437,556
31 May 23	813.90002 -22.10	828.50	807.60	818.30	859,625
30 May 23	836.00000 -4.00	848.70	835.00	841.70	350,267
29 May 23	840.00000 -3.50	851.30	839.40	849.00	170,807
26 May 23	843.50000 +20.10	847.30	826.50	827.90	402,885
25 May 23	823.40002 +6.30	826.50	812.10	819.80	451,526
24 May 23	817.09998 -17.10	825.00	813.50	825.00	580,209
23 May 23	834.20001 -44.00	874.70	834.00	872.80	548,567
22 May 23	878.20001 +3.90	882.20	877.00	879.10	259,639
19 May 23	874.29999 +1.80	881.70	874.30	875.40	322,885
18 May 23	872.50000 -1.90	880.00	868.40	876.00	270,438
17 May 23	874.40002 -1.60	877.50	866.40	873.60	237,058
16 May 23	876.00000 -5.10	878.20	872.70	877.00	279,007
15 May 23	881.09998 -4.30	894.30	877.10	888.00	213,429
12 May 23	885.40002 -2.20	902.90	879.20	894.50	341,785
11 May 23	887.59998 +15.30	890.30	873.40	873.50	280,895
10 May 23	872.29999 -8.10	880.70	869.10	878.00	272,477
09 May 23	880.40002 -4.10	886.60	873.80	885.10	270,905
08 May 23	884.50000 +7.60	887.20	877.80	880.00	211,356
05 May 23	876.90002 +3.20	880.60	868.40	879.40	320,258
04 May 23	873.70001 -5.50	879.60	870.10	877.20	323,073
03 May 23	879.20001 +10.50	886.50	870.00	870.00	256,993
02 May 23	868.70001 -2.30	877.60	865.20	874.10	351,365
28 Apr 23	871.00000 -6.10	881.30	861.90	878.10	460,819
27 Apr 23	877.09998 +1.70	890.40	872.10	874.50	301,676
26 Apr 23	875.40002 -14.00	883.80	865.70	883.80	426,044
25 Apr 23	889.40002 -12.60	893.90	884.10	890.00	287,091
24 Apr 23	902.00000 +0.90	904.60	891.60	892.10	319,706
21 Apr 23	901.09998 +4.60	901.10	888.80	890.30	409,312
20 Apr 23	896.50000 +11.50	897.00	880.50	880.50	372,465
19 Apr 23	885.00000 +7.50	889.50	875.50	877.00	234,283
18 Apr 23	877.50000 +3.90	887.10	869.60	870.30	337,609
17 Apr 23	873.59998 -19.20	894.70	869.90	893.50	411,960
14 Apr 23	892.79999 +8.90	894.90	886.60	890.80	390,098
13 Apr 23	883.90002 +47.30	884.50	861.70	866.00	567,492
12 Apr 23	836.59998 -4.10	846.80	832.00	846.00	355,214
11 Apr 23	840.70001 +11.60	848.00	831.40	837.00	386,327
06 Apr 23	829.09998 -15.50	842.80	826.70	841.60	369,459
05 Apr 23	844.59998 -6.40	855.20	842.20	850.00	337,453
04 Apr 23	851.00000 +6.90	852.00	840.40	846.00	298,342
03 Apr 23	844.09998 -0.30	845.20	839.90	840.90	263,789
31 Mar 23	844.40002 +17.40	848.20	828.20	828.90	482,929
30 Mar 23	827.00000 +5.00	835.20	821.60	827.00	335,213
29 Mar 23	822.00000 +7.80	830.00	820.50	820.90	399,785
28 Mar 23	814.20001 -2.80	831.00	813.40	824.30	331,452
27 Mar 23	817.00000 +3.60	821.80	813.10	819.40	307,155
24 Mar 23	813.40002 -7.40	820.60	809.70	818.00	375,369
23 Mar 23	820.79999 +5.90	821.00	809.10	811.80	277,171
22 Mar 23	814.90002 +8.20	816.80	802.40	804.70	256,456
21 Mar 23	806.70001 +2.20	815.60	803.30	810.70	294,749
20 Mar 23	804.50000 +17.20	810.50	780.70	790.20	447,024
17 Mar 23	787.29999 -14.40	808.00	784.50	805.00	932,225
16 Mar 23	801.70001 +27.00	809.30	776.70	785.30	600,374
15 Mar 23	774.70001 -25.80	800.40	767.60	797.60	658,997
14 Mar 23	800.50000 +18.80	804.50	782.30	785.30	471,562
13 Mar 23	781.70001 -20.90	805.80	775.50	803.70	656,071
10 Mar 23	802.59998 -2.60	807.30	785.00	790.00	424,800
09 Mar 23	805.20001 -5.20	811.00	802.60	809.00	305,905
08 Mar 23	810.40002 -5.70	818.30	804.40	805.00	306,714
07 Mar 23	816.09998 -8.90	826.40	815.70	816.70	307,546
06 Mar 23	825.00000 +9.90	830.70	820.80	826.00	333,821
03 Mar 23	815.09998 +10.80	817.10	804.40	808.60	302,048
02 Mar 23	804.29999 +12.10	805.90	780.90	785.30	350,482
01 Mar 23	792.20001 +3.20	810.50	790.90	803.30	379,198
28 Feb 23	789.00000 -5.80	795.80	787.40	790.00	440,118
27 Feb 23	794.79999 +17.50	800.20	787.60	788.30	312,317
24 Feb 23	777.29999 -31.70	812.70	777.30	811.40	839,007
23 Feb 23	809.00000 -0.50	814.30	806.60	809.70	273,432
22 Feb 23	809.50000 +0.60	812.10	793.90	801.40	289,482
21 Feb 23	808.90002 -4.70	812.30	798.50	808.60	264,826
20 Feb 23	813.59998 -4.80	820.50	810.10	820.50	168,536
17 Feb 23	818.40002 -4.90	823.60	804.60	814.20	439,757
16 Feb 23	823.29999 +0.70	829.20	818.10	821.80	314,812
15 Feb 23	822.59998 +12.10	830.00	807.60	809.30	378,844
14 Feb 23	810.50000 +0.20	817.60	804.50	811.30	263,811
13 Feb 23	810.29999 +12.70	812.90	798.00	800.50	244,265
10 Feb 23	797.59998 -11.60	808.00	790.80	804.70	395,687
09 Feb 23	809.20001 +9.10	813.80	806.90	807.70	275,408
08 Feb 23	800.09998 -7.30	818.10	798.50	814.30	319,321
07 Feb 23	807.40002 -6.80	814.00	800.70	812.60	340,198
06 Feb 23	814.20001 -15.20	825.70	807.40	820.20	289,604
03 Feb 23	829.40002 +20.30	830.50	804.50	807.00	505,251
02 Feb 23	809.09998 +13.60	812.80	795.30	798.30	403,666
01 Feb 23	795.50000 -4.50	802.10	792.20	800.00	292,831
31 Jan 23	800.00000 +1.20	802.60	792.60	797.40	334,681
30 Jan 23	798.79999 -2.20	799.70	786.70	791.80	296,812
27 Jan 23	801.00000 -0.60	808.20	783.70	785.60	508,869
26 Jan 23	801.59998 +9.30	804.20	794.50	797.10	308,282
25 Jan 23	792.29999 -2.50	799.70	787.10	793.50	282,357
24 Jan 23	794.79999 +6.70	795.30	786.10	790.30	325,598
23 Jan 23	788.09998 +5.30	791.10	776.60	786.80	244,069
20 Jan 23	782.79999 +6.20	789.80	775.00	783.00	430,218
19 Jan 23	776.59998 -25.30	799.60	774.70	798.70	493,048
18 Jan 23	801.90002 +4.50	805.80	787.20	789.70	425,156
17 Jan 23	797.40002 +4.70	803.30	787.00	789.30	388,436
16 Jan 23	792.70001 +7.40	793.80	782.00	788.20	278,890
13 Jan 23	785.29999 +11.60	787.60	772.80	780.60	375,528
12 Jan 23	773.70001 +1.40	787.90	768.90	769.20	462,249
11 Jan 23	772.29999 +16.00	775.30	759.50	764.60	450,736
10 Jan 23	756.29999 -3.30	758.40	747.20	748.70	327,475
09 Jan 23	759.59998 +10.80	761.60	746.10	748.00	486,846
06 Jan 23	748.79999 +20.40	748.80	728.80	734.00	318,415
05 Jan 23	728.40002 -9.60	734.70	722.10	729.00	327,709
04 Jan 23	738.00000 +35.20	738.00	710.90	714.90	570,725
03 Jan 23	702.79999 +8.70	711.30	691.30	691.50	316,482
02 Jan 23	694.09998 +14.20	695.00	685.10	689.40	194,703
30 Dec 22	679.90002 -16.60	696.60	676.60	696.60	272,368
29 Dec 22	696.50000 +9.90	699.00	682.20	684.70	198,655
28 Dec 22	686.59998 -3.60	694.70	685.80	692.30	196,630
27 Dec 22	690.20001 +16.40	692.70	682.30	683.30	249,850
23 Dec 22	673.79999 -10.20	683.20	670.10	681.50	241,292
22 Dec 22	684.00000 -7.50	695.80	681.30	691.30	273,558
21 Dec 22	691.50000 +8.60	691.70	682.70	687.00	352,533
20 Dec 22	682.90002 -4.40	683.60	676.10	681.00	355,736
19 Dec 22	687.29999 -6.50	702.00	686.30	695.50	336,655
16 Dec 22	693.79999 -7.80	698.60	684.60	695.00	921,702
15 Dec 22	701.59998 -25.80	720.00	691.00	718.80	563,990
14 Dec 22	727.40002 +0.70	729.50	718.40	724.20	380,723
13 Dec 22	726.70001 +10.50	739.40	714.70	717.60	433,319
12 Dec 22	716.20001 -4.10	719.30	711.40	714.60	318,952
09 Dec 22	720.29999 +1.30	726.80	715.40	721.90	310,103
08 Dec 22	719.00000 +6.20	721.70	711.60	713.20	279,248
07 Dec 22	712.79999 -1.40	717.50	707.20	707.60	336,309
06 Dec 22	714.20001 -0.30	715.30	708.40	713.00	347,705
05 Dec 22	714.50000 -0.80	718.50	710.10	716.40	291,430
02 Dec 22	715.29999 -5.70	722.50	707.30	715.00	366,917
01 Dec 22	721.00000 -16.30	737.90	717.10	736.90	392,901
30 Nov 22	737.29999 +35.30	737.30	706.50	708.00	1,688,007
29 Nov 22	702.00000 +3.30	706.90	699.80	704.70	294,301
28 Nov 22	698.70001 -1.50	701.20	690.60	694.70	374,156
25 Nov 22	700.20001 -2.00	702.50	693.20	702.20	312,997
24 Nov 22	702.20001 +0.30	704.00	697.10	700.00	245,547
23 Nov 22	701.90002 +4.00	703.00	695.00	702.00	231,994
22 Nov 22	697.90002 -1.40	698.50	687.40	697.00	281,532
21 Nov 22	699.29999 +1.10	702.70	690.60	696.00	302,141
18 Nov 22	698.20001 +1.40	706.00	694.20	700.80	553,905
17 Nov 22	696.79999 -1.80	703.50	689.70	701.40	324,395
16 Nov 22	698.59998 -5.60	707.70	693.20	702.10	367,391
15 Nov 22	704.20001 +3.50	710.80	699.60	701.30	307,155
14 Nov 22	700.70001 -5.50	706.60	698.40	704.50	375,821
11 Nov 22	706.20001 +19.40	712.50	698.80	702.80	625,109
10 Nov 22	686.79999 +28.80	687.70	647.70	650.00	533,108
09 Nov 22	658.00000 +0.50	661.10	652.40	653.00	256,498
08 Nov 22	657.50000 +1.50	659.80	647.70	651.90	303,787
07 Nov 22	656.00000 -10.20	665.50	653.00	661.00	388,944
04 Nov 22	666.20001 +36.20	671.80	637.20	638.00	716,225
03 Nov 22	630.00000 -6.70	632.80	623.60	632.20	282,102
02 Nov 22	636.70001 -14.10	660.70	634.70	655.60	368,720
01 Nov 22	650.79999 +11.80	663.80	646.50	652.00	246,959
31 Oct 22	639.00000 -10.30	649.50	638.10	649.00	311,885
28 Oct 22	649.29999 -6.10	651.10	640.30	650.00	333,069
27 Oct 22	655.40002 -7.60	663.40	651.60	658.00	417,211
26 Oct 22	663.00000 +5.00	663.60	651.10	659.40	383,180
25 Oct 22	658.00000 +22.10	658.50	637.20	641.00	356,513
24 Oct 22	635.90002 +4.40	644.60	623.50	629.50	324,512
21 Oct 22	631.50000 -2.50	636.90	619.90	626.50	369,381
20 Oct 22	634.00000 +9.00	636.50	622.80	626.70	360,047
19 Oct 22	625.00000 -11.10	641.00	625.00	635.50	265,234
18 Oct 22	636.09998 -1.60	646.90	632.60	646.60	278,773
17 Oct 22	637.70001 +12.50	641.80	614.10	627.60	288,699
14 Oct 22	625.20001 +7.70	641.50	617.20	628.00	446,629
13 Oct 22	617.50000 -4.40	624.00	595.30	624.00	546,414
12 Oct 22	621.90002 +11.40	630.30	611.10	622.60	471,430
11 Oct 22	610.50000 +0.00	613.70	601.80	605.30	335,449
10 Oct 22	610.50000 -7.70	617.30	600.10	607.90	332,168
07 Oct 22	618.20001 -16.90	635.60	616.50	632.60	398,908
06 Oct 22	635.09998 -2.20	643.00	630.30	641.80	227,173
05 Oct 22	637.29999 -9.50	652.50	632.60	644.20	386,410
04 Oct 22	646.79999 +38.80	647.50	611.10	614.10	574,934
03 Oct 22	608.00000 -2.40	610.50	594.70	601.00	391,198
30 Sep 22	610.40002 +2.40	613.50	598.00	610.90	477,030
29 Sep 22	608.00000 -5.20	612.60	598.70	610.20	448,908
28 Sep 22	613.20001 +9.00	614.20	595.70	599.10	471,935
27 Sep 22	604.20001 -2.60	624.70	604.00	611.90	427,226
26 Sep 22	606.79999 +3.60	621.30	601.00	601.50	401,455
23 Sep 22	603.20001 -21.70	629.30	603.20	629.30	553,484
22 Sep 22	624.90002 -18.70	641.30	623.50	631.40	383,716
21 Sep 22	643.59998 +9.60	643.60	621.80	630.00	290,585
20 Sep 22	634.00000 -7.00	651.40	630.00	643.90	326,586
19 Sep 22	641.00000 +1.50	645.50	627.90	632.90	301,806
16 Sep 22	639.50000 -1.90	641.80	630.10	634.00	1,069,261
15 Sep 22	641.40002 -12.80	658.40	637.70	654.10	334,309
14 Sep 22	654.20001 +3.30	656.80	645.00	645.70	314,609
13 Sep 22	650.90002 -8.00	668.90	650.60	664.00	336,082
12 Sep 22	658.90002 +6.60	662.00	649.40	652.50	295,910
09 Sep 22	652.29999 +8.80	654.40	642.40	642.50	300,281
08 Sep 22	643.50000 +2.10	645.80	630.40	644.70	262,423
07 Sep 22	641.40002 +3.30	644.20	631.20	634.40	234,554
06 Sep 22	638.09998 +3.10	642.20	629.10	633.20	270,512
05 Sep 22	635.00000 -9.60	635.90	626.00	629.60	291,469
02 Sep 22	644.59998 +11.80	646.60	629.80	638.20	306,092
01 Sep 22	632.79999 -14.70	638.00	625.40	635.20	532,866
31 Aug 22	647.50000 -14.30	666.50	647.50	664.80	444,863
30 Aug 22	661.79999 -1.10	675.50	655.90	667.00	270,293
29 Aug 22	662.90002 -6.10	662.90	651.00	655.00	381,544
26 Aug 22	669.00000 -18.70	691.20	664.00	690.60	425,579
25 Aug 22	687.70001 +0.90	693.00	681.60	691.10	216,764
24 Aug 22	686.79999 +7.00	688.40	674.00	674.20	219,765
23 Aug 22	679.79999 -2.80	686.00	675.20	676.00	306,225
22 Aug 22	682.59998 -15.70	693.60	679.20	692.00	428,495
19 Aug 22	698.29999 -8.60	708.10	695.70	700.70	454,452
18 Aug 22	706.90002 +6.50	708.40	698.70	700.00	254,403
17 Aug 22	700.40002 +1.50	707.70	697.40	699.60	314,633
16 Aug 22	698.90002 -0.60	699.70	692.50	699.50	267,010
15 Aug 22	699.50000 +5.00	699.50	692.40	696.50	180,890
12 Aug 22	694.50000 +0.90	697.60	689.00	692.10	306,806
11 Aug 22	693.59998 +3.60	698.10	686.30	695.00	235,955
10 Aug 22	690.00000 +10.50	692.40	672.30	675.30	294,091
09 Aug 22	679.50000 -9.60	691.10	678.10	688.00	271,132
08 Aug 22	689.09998 +6.90	694.90	685.10	685.20	214,886
05 Aug 22	682.20001 -10.80	698.80	678.00	694.40	378,399
04 Aug 22	693.00000 +7.40	694.30	686.50	688.00	301,121
03 Aug 22	685.59998 +6.60	685.60	674.80	675.40	326,389
02 Aug 22	679.00000 -9.30	682.30	670.70	681.10	383,180
01 Aug 22	688.29999 +13.30	688.30	668.00	671.90	358,710
29 Jul 22	675.00000 +12.10	680.10	666.70	666.80	639,310
28 Jul 22	662.90002 +26.90	663.30	640.90	644.10	531,878
27 Jul 22	636.00000 +10.80	637.70	608.10	618.00	426,585
26 Jul 22	625.20001 -12.20	637.40	621.30	635.00	389,982
25 Jul 22	637.40002 +2.70	643.10	630.30	633.20	232,800
22 Jul 22	634.70001 +1.40	641.00	628.50	632.80	344,322
21 Jul 22	633.29999 +7.60	637.90	620.00	620.00	348,545
20 Jul 22	625.70001 -2.40	635.90	623.60	633.80	321,612
19 Jul 22	628.09998 +13.80	630.90	603.90	609.00	327,709
18 Jul 22	614.29999 +5.90	618.90	608.00	608.60	301,000
15 Jul 22	608.40002 +2.00	608.80	587.50	605.70	458,417
14 Jul 22	606.40002 +0.20	610.10	599.30	602.20	361,941
13 Jul 22	606.20001 -4.50	614.30	594.20	609.20	345,806
12 Jul 22	610.70001 +6.40	612.60	595.40	600.00	348,649
11 Jul 22	604.29999 -2.60	606.30	585.30	586.00	265,396
08 Jul 22	606.90002 -0.70	615.00	601.30	611.90	328,511
07 Jul 22	607.59998 +10.00	616.10	603.20	603.20	507,602
06 Jul 22	597.59998 +25.60	600.80	580.60	582.00	455,626
05 Jul 22	572.00000 -13.30	591.60	567.60	590.90	450,195
04 Jul 22	585.29999 +5.30	590.50	581.80	586.00	227,729
01 Jul 22	580.00000 -1.70	588.00	571.40	577.20	245,106
30 Jun 22	581.70001 -7.30	582.10	565.70	573.50	513,630
29 Jun 22	589.00000 -0.10	592.60	575.00	578.50	289,901
28 Jun 22	589.09998 +8.90	596.80	578.60	588.70	506,109
27 Jun 22	580.20001 -7.20	602.90	578.30	598.00	390,653
24 Jun 22	587.40002 +21.40	589.80	568.40	571.90	452,405
23 Jun 22	566.00000 +14.30	569.80	545.00	546.40	434,800
22 Jun 22	551.70001 -1.80	555.40	539.30	547.00	349,977
21 Jun 22	553.50000 +11.00	562.40	544.60	547.00	380,529
20 Jun 22	542.50000 -2.20	550.90	537.30	547.00	353,318
17 Jun 22	544.70001 +5.30	553.70	541.30	546.40	886,221
16 Jun 22	539.40002 -12.40	548.40	535.00	548.10	463,366
15 Jun 22	551.79999 +7.80	555.00	542.50	552.30	464,959
14 Jun 22	544.00000 -6.00	555.80	540.60	555.80	456,050
13 Jun 22	550.00000 -22.90	565.00	548.90	560.00	626,654
10 Jun 22	572.90002 -14.70	584.30	571.40	580.00	581,378
09 Jun 22	587.59998 -14.10	601.80	583.80	589.30	561,689
08 Jun 22	601.70001 -6.70	614.00	597.30	614.00	362,187
07 Jun 22	608.40002 -5.40	612.60	598.60	610.00	371,430
06 Jun 22	613.79999 +4.70	620.90	613.10	613.70	342,496
03 Jun 22	609.09998 +1.00	616.50	605.30	614.40	274,898
02 Jun 22	608.09998 +10.30	611.30	598.50	598.50	279,331
01 Jun 22	597.79999 +0.60	612.60	595.70	601.40	381,825
31 May 22	597.20001 -11.40	608.70	595.90	605.30	829,381
30 May 22	608.59998 +15.20	616.60	601.90	602.20	482,362
27 May 22	593.40002 +22.20	594.30	576.00	577.00	465,465
26 May 22	571.20001 +20.20	574.20	551.20	552.20	360,161
25 May 22	551.00000 -0.80	557.00	537.50	557.00	446,842
24 May 22	551.79999 -9.10	559.30	544.20	551.50	429,245
23 May 22	560.90002 +4.30	565.00	549.80	564.40	427,998
20 May 22	556.59998 -11.90	569.70	551.00	564.20	700,770
19 May 22	568.50000 -10.00	572.00	560.10	571.20	464,245
18 May 22	578.50000 -11.60	596.00	576.70	596.00	457,853
17 May 22	590.09998 +15.10	594.40	578.60	580.70	399,738
16 May 22	575.00000 -6.30	581.30	572.00	577.80	363,368
13 May 22	581.29999 +15.90	581.30	564.10	570.00	438,811
12 May 22	565.40002 -7.60	567.70	543.20	555.00	656,363
11 May 22	573.00000 +23.50	573.00	555.00	558.50	638,901
10 May 22	549.50000 +6.90	560.20	545.10	555.40	507,385
09 May 22	542.59998 -19.30	564.10	542.40	553.40	565,090
06 May 22	561.90002 -12.10	571.30	554.50	570.50	670,819
05 May 22	574.00000 -19.30	610.70	572.40	610.70	489,836
04 May 22	593.29999 -7.20	607.00	593.30	602.00	340,919
03 May 22	600.50000 -6.10	619.00	596.10	613.00	378,265
02 May 22	606.59998 -12.90	618.60	603.10	614.40	338,527
29 Apr 22	619.50000 +2.30	632.00	618.10	621.30	384,899
28 Apr 22	617.20001 +0.60	628.50	607.10	626.00	368,172
27 Apr 22	616.59998 +9.30	622.00	603.10	610.10	364,855
26 Apr 22	607.29999 -8.30	622.90	606.20	622.10	385,943
25 Apr 22	615.59998 -24.00	630.00	608.50	627.00	567,172
22 Apr 22	639.59998 -13.80	650.00	636.00	638.00	439,543
21 Apr 22	653.40002 +11.10	658.60	636.40	640.00	496,018
20 Apr 22	642.29999 +8.20	643.90	627.00	631.00	378,402
19 Apr 22	634.09998 -5.90	639.90	625.00	639.90	307,822
14 Apr 22	640.00000 +5.90	642.40	631.60	639.00	566,954
13 Apr 22	634.09998 +3.20	643.40	614.40	639.00	552,025
12 Apr 22	630.90002 +11.00	639.40	607.30	611.60	481,916
11 Apr 22	619.90002 -11.80	627.80	616.60	625.30	317,758
08 Apr 22	631.70001 +7.70	636.00	622.00	632.40	382,228
07 Apr 22	624.00000 -12.20	645.70	623.20	641.40	481,637
06 Apr 22	636.20001 -24.70	660.50	630.70	657.60	416,787
05 Apr 22	660.90002 -3.00	667.50	654.30	666.00	362,451
04 Apr 22	663.90002 +14.30	664.50	645.70	653.80	279,544
01 Apr 22	649.59998 +0.20	653.90	642.10	650.20	249,915
31 Mar 22	649.40002 -11.10	668.30	647.20	666.20	423,041
30 Mar 22	660.50000 -11.30	669.60	655.10	669.50	398,742
29 Mar 22	671.79999 +36.10	675.20	645.60	647.50	584,317
28 Mar 22	635.70001 +9.70	646.60	623.90	628.10	442,114
25 Mar 22	626.00000 +1.30	640.20	623.60	627.90	365,851
24 Mar 22	624.70001 +0.40	639.20	619.60	633.00	382,903
23 Mar 22	624.29999 -19.60	646.40	622.20	644.20	478,559
22 Mar 22	643.90002 +10.70	646.40	629.60	631.10	422,767
21 Mar 22	633.20001 -6.20	642.00	629.70	638.00	358,795
18 Mar 22	639.40002 +9.60	641.60	621.60	634.90	880,922
17 Mar 22	629.79999 +0.90	638.20	623.00	637.50	456,856
16 Mar 22	628.90002 +38.90	642.70	602.20	605.30	799,496
15 Mar 22	590.00000 -8.70	593.40	572.00	588.60	615,609
14 Mar 22	598.70001 +3.80	604.50	581.60	596.90	569,333
11 Mar 22	594.90002 +7.00	627.80	585.60	592.60	740,815
10 Mar 22	587.90002 -14.70	603.50	576.00	600.00	688,965
09 Mar 22	602.59998 +52.50	602.60	561.90	578.30	1,164,131
08 Mar 22	550.09998 -17.70	582.90	549.90	555.00	950,996
07 Mar 22	567.79999 -10.00	585.80	543.90	554.00	909,345
04 Mar 22	577.79999 -39.60	609.50	577.80	605.60	963,534
03 Mar 22	617.40002 -20.60	641.20	614.30	629.70	506,791
02 Mar 22	638.00000 +12.20	646.00	619.00	625.00	617,458
01 Mar 22	625.79999 -34.10	661.10	625.80	659.00	585,829
28 Feb 22	659.90002 -6.70	664.80	636.60	650.70	697,750
25 Feb 22	666.59998 +30.70	666.60	636.30	638.60	712,092
24 Feb 22	635.90002 -29.90	649.50	625.00	631.00	1,162,792
23 Feb 22	665.79999 -3.40	684.80	665.80	676.20	363,622
22 Feb 22	669.20001 -3.00	677.80	648.60	650.40	460,189
21 Feb 22	672.20001 -14.10	696.50	666.60	693.60	383,373
18 Feb 22	686.29999 +2.20	694.60	676.10	679.10	417,884
17 Feb 22	684.09998 -3.50	697.90	675.30	694.90	366,552
16 Feb 22	687.59998 -6.40	701.60	680.30	700.00	304,420
15 Feb 22	694.00000 +24.00	694.00	666.60	667.50	406,987
14 Feb 22	670.00000 -15.00	674.50	653.00	672.80	610,403
11 Feb 22	685.00000 -21.20	703.40	684.20	695.00	453,796
10 Feb 22	706.20001 -10.40	717.70	697.50	716.40	380,675
09 Feb 22	716.59998 +10.50	720.70	711.50	713.00	460,237
08 Feb 22	706.09998 -10.00	723.50	703.30	716.10	421,466
07 Feb 22	716.09998 +10.00	719.10	703.20	710.00	353,733
04 Feb 22	706.09998 -5.60	713.30	699.30	709.40	406,201
03 Feb 22	711.70001 -17.60	733.10	708.70	732.00	407,920
02 Feb 22	729.29999 -2.90	738.50	727.10	735.00	338,429
01 Feb 22	732.20001 +9.60	733.60	717.80	721.00	421,235
31 Jan 22	722.59998 +6.20	731.10	704.00	730.00	682,044
28 Jan 22	716.40002 +22.40	733.90	687.00	728.70	843,629
27 Jan 22	694.00000 +10.40	694.00	668.40	675.40	407,906
26 Jan 22	683.59998 +16.60	687.90	671.70	673.70	439,855
25 Jan 22	667.00000 +4.20	679.00	661.70	678.00	460,302
24 Jan 22	662.79999 -34.40	699.80	662.80	690.70	679,863
21 Jan 22	697.20001 -6.70	701.50	688.80	691.10	536,630
20 Jan 22	703.90002 +6.20	707.60	686.10	702.80	414,578
19 Jan 22	697.70001 +24.70	704.70	676.60	679.10	555,364
18 Jan 22	673.00000 -13.40	689.00	669.50	688.40	395,209
17 Jan 22	686.40002 +11.00	687.30	668.10	677.10	261,561
14 Jan 22	675.40002 -14.60	685.10	675.20	683.70	517,232
13 Jan 22	690.00000 -18.70	704.80	685.40	702.10	478,517
12 Jan 22	708.70001 -1.30	718.30	700.50	717.10	432,438
11 Jan 22	710.00000 +7.30	721.10	704.20	718.10	370,056
10 Jan 22	702.70001 -13.10	725.30	701.40	724.20	420,089
07 Jan 22	715.79999 -11.30	729.40	710.80	727.40	392,865
06 Jan 22	727.09998 -30.90	746.20	727.10	741.40	446,581
05 Jan 22	758.00000 +14.00	758.50	741.70	742.50	384,196
04 Jan 22	744.00000 +13.00	744.90	734.00	734.60	291,609
03 Jan 22	731.00000 +4.00	737.50	727.80	734.00	210,987
31 Dec 21	727.00000 -3.00	731.00	724.10	727.30	100,673
30 Dec 21	730.00000 +2.10	735.30	727.50	729.10	246,097
29 Dec 21	727.90002 -2.90	733.70	725.70	730.00	168,266
28 Dec 21	730.79999 +4.50	730.80	720.10	722.70	217,145
27 Dec 21	726.29999 +8.90	726.40	715.70	717.00	177,954
24 Dec 21	717.40002 -4.60	724.60	717.40	720.90	48,392
23 Dec 21	722.00000 +6.60	722.90	710.10	715.00	315,889
22 Dec 21	715.40002 +13.90	715.70	702.00	706.00	327,128
21 Dec 21	701.50000 +3.70	711.60	696.70	709.70	309,981
20 Dec 21	697.79999 -1.20	700.60	678.00	680.20	377,559
17 Dec 21	699.00000 -14.30	715.90	694.60	708.00	795,828
16 Dec 21	713.29999 +1.40	725.00	709.60	723.20	423,780
15 Dec 21	711.90002 +10.30	715.10	701.00	705.00	329,720
14 Dec 21	701.59998 -7.40	716.00	700.10	707.30	288,230
13 Dec 21	709.00000 -1.00	718.10	705.50	713.80	263,596
10 Dec 21	710.00000 -5.00	714.20	706.60	709.00	218,081
09 Dec 21	715.00000 +0.30	721.60	708.50	718.80	238,921
08 Dec 21	714.70001 -10.30	725.70	714.30	723.40	364,654
07 Dec 21	725.00000 +34.90	725.00	700.50	701.30	504,118
06 Dec 21	690.09998 +5.10	691.40	674.40	683.80	410,554
03 Dec 21	685.00000 -1.60	700.40	680.20	700.00	472,844
02 Dec 21	686.59998 -10.90	696.00	685.20	688.00	452,744
01 Dec 21	697.50000 +10.90	700.90	678.50	690.00	441,932
30 Nov 21	686.59998 -10.60	692.30	678.30	687.00	990,257
29 Nov 21	697.20001 +5.20	714.20	692.10	712.70	565,133
26 Nov 21	692.00000 -42.70	713.00	645.00	697.00	921,585
25 Nov 21	734.70001 +8.60	738.50	730.20	732.00	226,209
24 Nov 21	726.09998 +8.00	729.30	716.20	721.00	384,226
23 Nov 21	718.09998 -10.20	729.20	710.40	722.00	441,531
22 Nov 21	728.29999 -5.20	735.40	726.50	732.30	297,513
19 Nov 21	733.50000 +5.00	741.60	724.10	733.00	698,218
18 Nov 21	728.50000 +2.40	735.90	727.50	729.00	458,866
17 Nov 21	726.09998 -3.60	730.60	722.10	729.00	420,189
16 Nov 21	729.70001 +8.90	731.70	724.40	724.50	419,771
15 Nov 21	720.79999 -2.10	724.30	716.00	719.30	433,662
12 Nov 21	722.90002 +17.50	726.60	705.90	706.00	412,199
11 Nov 21	705.40002 +6.80	706.00	694.00	694.70	272,715
10 Nov 21	698.59998 -8.70	704.40	688.90	703.20	349,382
09 Nov 21	707.29999 -0.10	712.30	698.90	703.20	337,111
08 Nov 21	707.40002 -1.50	718.70	705.20	714.90	317,489
05 Nov 21	708.90002 +16.40	711.40	689.60	691.20	524,883
04 Nov 21	692.50000 +10.00	693.30	685.60	687.00	348,282
03 Nov 21	682.50000 -2.30	688.60	680.30	684.20	350,677
02 Nov 21	684.79999 +1.40	689.80	680.70	684.50	285,336
01 Nov 21	683.40002 +6.20	685.30	674.20	680.00	320,108
29 Oct 21	677.20001 +5.50	677.20	662.00	667.30	434,079
28 Oct 21	671.70001 +7.40	672.40	661.00	662.50	302,241
27 Oct 21	664.29999 -0.70	667.50	659.60	659.60	252,036
26 Oct 21	665.00000 +5.20	667.60	656.60	660.40	293,673
25 Oct 21	659.79999 -7.50	669.40	657.80	667.90	239,985
22 Oct 21	667.29999 +7.60	676.70	662.20	663.00	423,275
21 Oct 21	659.70001 +3.60	660.90	646.40	651.10	264,050
20 Oct 21	656.09998 +10.10	659.10	639.50	643.70	408,236
19 Oct 21	646.00000 -4.00	654.40	641.10	653.00	305,206
18 Oct 21	650.00000 -14.80	659.30	638.00	659.00	414,414
15 Oct 21	664.79999 -2.40	674.00	664.80	672.00	542,414
14 Oct 21	667.20001 +13.30	668.60	651.10	660.00	460,568
13 Oct 21	653.90002 +20.00	658.50	630.60	636.00	627,178
12 Oct 21	633.90002 +2.20	635.50	624.60	627.00	369,383
11 Oct 21	631.70001 +4.00	634.10	619.90	625.30	261,049
08 Oct 21	627.70001 -10.20	640.70	624.50	638.40	386,925
07 Oct 21	637.90002 +13.10	641.00	633.30	634.50	439,881
06 Oct 21	624.79999 -7.70	627.60	615.10	625.00	458,312
05 Oct 21	632.50000 +11.40	634.00	620.90	623.10	329,281
04 Oct 21	621.09998 -8.90	632.00	617.50	622.50	346,834
01 Oct 21	630.00000 +9.90	631.60	610.00	614.00	448,089
30 Sep 21	620.09998 -5.40	634.30	619.50	631.00	596,940
29 Sep 21	625.50000 +7.60	632.80	623.30	626.00	355,217
28 Sep 21	617.90002 -19.60	636.50	616.70	635.00	627,324
27 Sep 21	637.50000 -5.40	651.40	633.30	648.30	297,614
24 Sep 21	642.90002 -11.20	648.50	638.40	647.50	371,010
23 Sep 21	654.09998 +10.80	656.40	643.70	649.70	392,213
22 Sep 21	643.29999 +7.30	649.10	639.10	646.50	403,326
21 Sep 21	636.00000 +17.30	636.00	621.00	622.60	490,753
20 Sep 21	618.70001 -12.30	623.00	605.40	615.00	764,691
17 Sep 21	631.00000 +3.00	645.20	627.00	634.30	863,299
16 Sep 21	628.00000 +6.80	634.60	621.30	623.50	475,856
15 Sep 21	621.20001 -25.60	645.20	617.70	645.20	706,373
14 Sep 21	646.79999 -10.20	655.50	638.20	654.30	397,133
13 Sep 21	657.00000 -6.50	669.00	654.10	666.00	349,720
10 Sep 21	663.50000 +5.10	674.50	661.90	670.50	388,397
09 Sep 21	658.40002 +9.70	661.10	638.90	641.90	411,139
08 Sep 21	648.70001 -4.30	654.80	643.40	652.00	385,265
07 Sep 21	653.00000 +4.30	658.80	650.20	653.00	340,478
06 Sep 21	648.70001 +13.80	650.50	637.20	639.60	262,291
03 Sep 21	634.90002 -12.10	646.60	633.20	646.60	393,248
02 Sep 21	647.00000 +0.20	653.10	644.10	647.60	320,818
01 Sep 21	646.79999 +20.00	651.00	631.60	631.90	596,692
31 Aug 21	626.79999 +1.80	629.00	624.10	627.10	541,313
30 Aug 21	625.00000 +1.90	629.80	622.80	625.00	291,687
27 Aug 21	623.09998 +1.50	624.30	616.90	621.00	340,808
26 Aug 21	621.59998 -0.50	623.50	612.40	620.00	425,086
25 Aug 21	622.09998 -2.20	628.20	620.00	625.00	412,050
24 Aug 21	624.29999 -12.30	647.20	624.30	646.00	500,424
23 Aug 21	636.59998 +16.60	641.80	626.20	628.50	728,161
20 Aug 21	620.00000 +6.90	624.40	610.50	613.20	843,005
19 Aug 21	613.09998 -41.80	640.00	611.00	635.30	1,493,477
18 Aug 21	654.90002 -35.60	691.40	653.70	690.50	699,154
17 Aug 21	690.50000 -4.40	694.70	686.00	691.20	326,360
16 Aug 21	694.90002 -14.90	706.40	691.40	705.10	315,345
13 Aug 21	709.79999 -2.20	716.60	707.80	713.00	219,593
12 Aug 21	712.00000 +7.20	712.10	703.90	704.80	276,394
11 Aug 21	704.79999 +3.20	706.70	697.90	703.60	211,136
10 Aug 21	701.59998 +4.20	705.50	698.10	699.90	230,097
09 Aug 21	697.40002 +0.00	700.30	696.10	698.10	166,437
06 Aug 21	697.40002 +0.00	702.30	693.40	695.90	287,106
05 Aug 21	697.40002 +2.70	701.30	692.00	692.10	268,502
04 Aug 21	694.70001 -1.20	702.80	692.70	698.90	278,285
03 Aug 21	695.90002 +8.90	700.70	685.80	690.60	341,567
02 Aug 21	687.00000 +13.10	687.30	677.00	678.90	324,652
30 Jul 21	673.90002 -10.10	682.70	671.70	675.20	425,011
29 Jul 21	684.00000 -4.20	692.00	680.50	692.00	255,100
28 Jul 21	688.20001 +18.60	688.30	665.60	669.40	324,397
27 Jul 21	669.59998 -3.80	688.30	669.20	683.00	474,408
26 Jul 21	673.40002 -0.60	676.90	667.30	670.00	347,405
23 Jul 21	674.00000 +13.60	674.40	658.90	665.00	411,886
22 Jul 21	660.40002 +1.20	664.50	654.90	660.00	391,518
21 Jul 21	659.20001 +14.10	659.90	648.90	649.50	288,289
20 Jul 21	645.09998 +5.20	651.00	638.80	644.00	324,696
19 Jul 21	639.90002 -14.40	649.00	635.10	648.60	496,713
16 Jul 21	654.29999 -8.90	669.50	647.20	667.10	455,783
15 Jul 21	663.20001 -8.40	677.00	660.80	671.10	306,416
14 Jul 21	671.59998 +0.90	671.60	664.50	666.20	180,869
13 Jul 21	670.70001 +4.70	670.70	664.20	668.80	312,845
12 Jul 21	666.00000 +3.60	668.00	654.70	662.00	255,319
09 Jul 21	662.40002 +23.20	663.90	645.40	647.50	599,503
08 Jul 21	639.20001 -21.20	657.20	631.70	655.70	734,077
07 Jul 21	660.40002 +4.60	666.00	654.70	655.00	378,366
06 Jul 21	655.79999 -4.90	662.20	652.40	659.00	290,716
05 Jul 21	660.70001 -2.70	666.10	659.00	660.90	178,377
02 Jul 21	663.40002 -0.50	666.10	660.60	662.90	225,664
01 Jul 21	663.90002 +2.60	671.00	658.50	665.20	325,479
30 Jun 21	661.29999 -12.70	677.30	661.30	676.00	556,819
29 Jun 21	674.00000 +6.40	677.50	666.90	667.10	271,145
28 Jun 21	667.59998 -6.00	673.20	666.60	670.70	252,827
25 Jun 21	673.59998 +0.40	677.30	670.30	673.90	242,811
24 Jun 21	673.20001 +4.10	677.80	671.40	673.20	346,811
23 Jun 21	669.09998 -12.10	682.60	667.80	681.20	337,572
22 Jun 21	681.20001 +1.10	684.20	675.70	680.00	299,207
21 Jun 21	680.09998 -1.00	684.40	673.60	677.00	308,185
18 Jun 21	681.09998 -6.20	698.90	681.10	687.00	695,141
17 Jun 21	687.29999 +5.00	688.20	677.00	683.00	331,198
16 Jun 21	682.29999 +4.50	683.50	675.70	680.10	320,891
15 Jun 21	677.79999 +5.20	680.70	674.30	676.60	279,296
14 Jun 21	672.59998 +4.50	676.20	668.70	673.80	255,313
11 Jun 21	668.09998 +10.40	671.90	657.50	658.40	353,511
10 Jun 21	657.70001 -4.80	665.60	654.00	665.00	285,497
09 Jun 21	662.50000 +2.80	667.50	660.40	667.00	232,801
08 Jun 21	659.70001 +2.40	664.50	653.30	657.80	290,421
07 Jun 21	657.29999 +6.10	657.30	646.40	650.90	369,275
04 Jun 21	651.20001 -3.10	656.30	649.30	655.00	281,922
03 Jun 21	654.29999 -6.70	662.90	652.70	659.20	290,169
02 Jun 21	661.00000 +3.90	661.90	652.90	658.60	295,829
01 Jun 21	657.09998 +5.10	660.40	652.70	655.60	294,765
31 May 21	652.00000 -3.80	660.50	651.20	656.80	228,797
28 May 21	655.79999 +7.40	656.30	648.70	648.80	256,995
27 May 21	648.40002 +7.80	652.70	636.70	640.90	638,562
26 May 21	640.59998 +0.90	644.30	638.70	642.20	295,544
25 May 21	639.70001 +2.20	642.60	636.40	638.10	325,085
24 May 21	637.50000 +5.90	637.50	632.70	634.00	115,728
21 May 21	631.59998 +2.70	634.40	628.60	629.50	376,258
20 May 21	628.90002 +9.80	628.90	621.30	622.00	362,431
19 May 21	619.09998 -3.90	621.50	610.20	619.50	381,205
18 May 21	623.00000 -1.00	630.70	620.50	627.90	268,294
17 May 21	624.00000 -4.10	632.50	621.90	630.00	224,482
14 May 21	628.09998 +12.10	628.10	621.30	624.50	336,426
13 May 21	616.00000 +5.80	618.50	600.00	606.00	349,967
12 May 21	610.20001 -2.10	619.30	607.70	609.50	421,915
11 May 21	612.29999 -12.70	618.40	608.90	615.50	579,901
10 May 21	625.00000 -6.40	632.10	622.60	631.70	349,795
07 May 21	631.40002 +6.10	631.40	621.80	630.00	342,019
06 May 21	625.29999 -6.50	629.90	623.30	628.60	356,074
05 May 21	631.79999 +12.90	631.80	622.60	622.90	374,426
04 May 21	618.90002 -11.70	632.60	617.20	631.30	413,624
03 May 21	630.59998 +4.40	635.30	627.30	627.30	242,931
30 Apr 21	626.20001 -9.50	637.70	625.70	635.50	349,054
29 Apr 21	635.70001 +2.50	639.90	632.20	635.90	290,676
28 Apr 21	633.20001 +0.50	635.30	628.60	632.70	262,268
27 Apr 21	632.70001 +6.90	633.90	623.90	625.00	320,541
26 Apr 21	625.79999 -2.30	629.60	622.00	623.90	265,587
23 Apr 21	628.09998 -3.90	634.00	623.90	630.40	366,234
22 Apr 21	632.00000 +7.40	637.70	626.70	628.00	436,028
21 Apr 21	624.59998 +19.30	627.80	603.30	605.00	515,257
20 Apr 21	605.29999 -19.60	622.60	605.10	621.30	570,894
19 Apr 21	624.90002 -5.10	632.80	622.60	632.20	328,492
16 Apr 21	630.00000 +13.30	630.50	614.80	617.10	587,186
15 Apr 21	616.70001 +4.90	616.70	604.90	610.90	518,798
14 Apr 21	611.79999 +17.00	614.00	606.10	610.00	577,458
13 Apr 21	594.79999 +5.10	596.80	587.60	590.10	443,772
12 Apr 21	589.70001 +1.40	591.90	583.50	588.80	286,923
09 Apr 21	588.29999 +2.20	592.50	583.40	586.50	297,019
08 Apr 21	586.09998 +8.90	587.60	580.10	580.30	338,943
07 Apr 21	577.20001 +0.40	577.30	571.80	576.70	257,919
06 Apr 21	576.79999 +5.10	580.40	572.50	580.00	307,550
01 Apr 21	571.70001 +3.60	573.80	566.10	573.70	318,700
31 Mar 21	568.09998 -5.40	573.50	564.60	573.50	440,619
30 Mar 21	573.50000 +18.60	573.50	557.80	557.80	463,377
29 Mar 21	554.90002 +0.00	559.80	554.80	555.60	223,531
26 Mar 21	554.90002 -0.70	558.70	552.50	555.60	319,037
25 Mar 21	555.59998 +2.20	556.80	547.10	550.00	298,409
24 Mar 21	553.40002 -0.80	556.10	549.40	550.00	327,022
23 Mar 21	554.20001 -2.40	557.50	551.40	554.70	302,183
22 Mar 21	556.59998 -0.80	563.20	554.30	556.20	306,281
19 Mar 21	557.40002 -8.90	563.80	555.50	559.10	1,041,228
18 Mar 21	566.29999 -1.90	570.80	561.30	570.50	421,418
17 Mar 21	568.20001 +7.90	569.20	558.90	560.40	305,038
16 Mar 21	560.29999 +2.10	561.90	555.10	556.20	330,076
15 Mar 21	558.20001 -5.20	567.50	553.60	564.70	330,231
12 Mar 21	563.40002 -1.10	566.90	557.60	565.90	349,657
11 Mar 21	564.50000 +11.50	564.60	553.40	553.70	348,410
10 Mar 21	553.00000 +12.30	554.30	540.10	540.50	377,397
09 Mar 21	540.70001 +5.80	542.00	527.70	532.70	424,729
08 Mar 21	534.90002 +11.70	535.40	518.70	525.10	487,719
05 Mar 21	523.20001 -10.70	533.00	523.10	530.00	468,641
04 Mar 21	533.90002 -9.90	546.70	530.10	542.10	461,650
03 Mar 21	543.79999 +4.50	550.00	539.20	543.20	402,528
02 Mar 21	539.29999 +2.20	543.00	534.70	537.10	268,383
01 Mar 21	537.09998 +12.10	537.30	529.90	530.00	312,876
26 Feb 21	525.00000 -6.00	529.70	519.50	523.60	509,151
25 Feb 21	531.00000 -1.80	536.30	529.10	533.90	341,801
24 Feb 21	532.79999 -6.60	539.30	530.60	538.00	389,117
23 Feb 21	539.40002 -3.50	545.20	532.30	545.00	326,853
22 Feb 21	542.90002 +1.10	543.60	535.40	539.70	281,071
19 Feb 21	541.79999 +7.80	544.00	536.10	536.60	420,401
18 Feb 21	534.00000 -1.00	538.40	530.50	534.20	345,527
17 Feb 21	535.00000 -4.80	541.60	530.60	536.00	364,343
16 Feb 21	539.79999 +3.90	540.20	531.60	535.90	297,402
15 Feb 21	535.90002 +6.60	536.30	529.40	531.20	304,779
12 Feb 21	529.29999 -2.20	529.70	525.50	529.30	312,149
11 Feb 21	531.50000 +2.00	533.10	526.50	530.00	362,743
10 Feb 21	529.50000 -7.50	542.10	527.10	541.90	302,934
09 Feb 21	537.00000 +9.10	541.10	528.00	531.60	376,854
08 Feb 21	527.90002 -0.80	533.30	525.70	530.80	328,124
05 Feb 21	528.70001 +3.60	530.30	523.60	527.00	304,785
04 Feb 21	525.09998 +0.60	525.80	520.30	523.30	312,012
03 Feb 21	524.50000 -0.40	528.80	520.60	526.10	369,967
02 Feb 21	524.90002 +17.20	524.90	511.10	512.70	547,709
01 Feb 21	507.70001 +9.40	509.60	501.60	505.00	430,015
29 Jan 21	498.29999 -18.70	510.60	498.30	507.50	817,196
28 Jan 21	517.00000 +10.60	517.10	499.05	504.00	511,413
27 Jan 21	506.39999 -1.60	518.00	495.05	515.00	669,459
26 Jan 21	508.00000 +6.10	513.50	500.30	500.50	391,663
25 Jan 21	501.89999 -9.60	514.50	501.40	513.30	415,757
22 Jan 21	511.50000 +3.90	512.10	503.50	507.00	425,645
21 Jan 21	507.60001 -0.10	512.30	507.60	510.90	333,005
20 Jan 21	507.70001 +16.65	507.80	492.20	493.00	592,958
19 Jan 21	491.04999 -8.60	502.80	489.05	502.10	468,063
18 Jan 21	499.64999 +5.70	501.90	494.00	494.00	342,930
15 Jan 21	493.95001 -14.05	508.20	492.45	506.00	692,278
14 Jan 21	508.00000 -4.10	515.20	508.00	513.40	446,027
13 Jan 21	512.09998 -3.70	520.30	510.30	517.20	317,983
12 Jan 21	515.79999 -6.60	523.00	513.50	522.00	374,428
11 Jan 21	522.40002 -2.90	525.10	518.10	522.00	394,924
08 Jan 21	525.29999 +10.00	525.30	516.50	520.50	458,513
07 Jan 21	515.29999 +13.00	518.30	501.10	505.20	458,616
06 Jan 21	502.29999 -3.90	512.30	499.35	511.90	439,147
05 Jan 21	506.20001 -5.90	515.80	503.40	509.60	303,053
04 Jan 21	512.09998 +1.20	518.30	509.80	516.20	343,503
31 Dec 20	510.89999 -2.20	516.80	510.60	512.20	130,740
30 Dec 20	513.09998 +0.30	517.20	511.70	512.60	249,571
29 Dec 20	512.79999 +8.80	514.70	506.90	506.90	301,703
28 Dec 20	504.00000 +7.55	506.50	497.50	499.55	220,715
24 Dec 20	496.45001 +0.35	498.55	493.85	497.00	73,147
23 Dec 20	496.10001 +3.80	496.90	490.20	493.85	249,098
22 Dec 20	492.29999 +2.10	496.50	488.60	493.35	382,128
21 Dec 20	490.20001 -9.35	493.10	484.40	490.05	479,857
18 Dec 20	499.54999 -3.35	505.50	497.65	500.60	1,032,272
17 Dec 20	502.89999 -2.10	511.80	502.30	510.00	388,090
16 Dec 20	505.00000 -2.20	514.80	502.90	509.50	398,944
15 Dec 20	507.20001 -2.00	515.20	507.20	510.50	535,189
14 Dec 20	509.20001 +8.80	512.20	499.10	501.60	433,394
11 Dec 20	500.39999 -0.60	503.90	495.60	499.30	382,300
10 Dec 20	501.00000 +3.00	502.40	494.85	498.45	466,149
09 Dec 20	498.00000 +3.55	499.00	494.70	498.35	411,414
08 Dec 20	494.45001 +0.75	496.85	489.90	492.05	323,359
07 Dec 20	493.70001 +1.45	493.70	486.95	491.60	375,438
04 Dec 20	492.25000 -5.75	498.95	489.60	497.50	542,580
03 Dec 20	498.00000 +0.15	500.50	496.15	498.00	332,716
02 Dec 20	497.85001 +1.10	497.95	494.25	495.00	353,373
01 Dec 20	496.75000 +13.85	496.75	486.00	487.00	514,698
30 Nov 20	482.89999 -13.10	499.05	482.90	491.05	1,134,522
27 Nov 20	496.00000 +0.25	499.50	493.65	494.50	586,217
26 Nov 20	495.75000 +1.55	498.20	494.00	497.20	286,541
25 Nov 20	494.20001 -0.65	497.70	493.10	494.30	544,696
24 Nov 20	494.85001 +2.35	496.15	488.05	495.00	485,818
23 Nov 20	492.50000 -0.05	498.80	492.50	495.50	466,197
20 Nov 20	492.54999 +3.90	494.65	486.80	487.55	684,052
19 Nov 20	488.64999 +2.50	489.95	483.85	484.75	499,206
18 Nov 20	486.14999 +11.15	487.40	474.25	475.70	538,478
17 Nov 20	475.00000 -2.30	479.35	472.45	476.60	364,093
16 Nov 20	477.29999 +7.55	480.10	470.00	475.05	497,178
13 Nov 20	469.75000 -3.10	475.75	467.40	472.00	485,569
12 Nov 20	472.85001 -14.55	488.00	472.40	482.05	602,791
11 Nov 20	487.39999 +13.40	489.50	473.70	473.70	630,882
10 Nov 20	474.00000 +5.15	477.65	460.45	461.80	926,951
09 Nov 20	468.85001 +33.35	475.60	437.25	440.40	1,163,330
06 Nov 20	435.50000 -1.25	437.95	429.55	435.30	452,199
05 Nov 20	436.75000 +14.95	437.40	425.20	426.25	672,597
04 Nov 20	421.79999 +12.85	421.90	402.00	402.75	528,473
03 Nov 20	408.95001 +3.30	410.40	406.95	409.50	471,809
02 Nov 20	405.64999 +3.35	409.10	399.45	402.30	483,742
30 Oct 20	402.29999 -1.50	405.90	397.55	397.55	547,480
29 Oct 20	403.79999 +1.65	407.05	397.00	398.00	590,020
28 Oct 20	402.14999 -16.70	414.00	396.30	410.50	834,554
27 Oct 20	418.85001 -2.90	420.85	415.20	419.95	542,810
26 Oct 20	421.75000 -6.25	426.25	420.75	423.10	398,248
23 Oct 20	428.00000 +0.80	428.85	422.00	423.80	371,843
22 Oct 20	427.20001 -0.60	430.60	418.00	423.80	428,472
21 Oct 20	427.79999 -2.40	431.55	422.25	431.50	428,130
20 Oct 20	430.20001 -2.70	435.40	428.90	429.90	379,163
19 Oct 20	432.89999 +0.30	440.30	431.25	436.70	350,404
16 Oct 20	432.60001 +29.60	435.75	422.45	422.45	904,898
15 Oct 20	403.00000 -9.20	409.10	399.95	408.95	542,296
14 Oct 20	412.20001 -4.55	417.55	409.45	416.75	329,409
13 Oct 20	416.75000 -1.50	418.40	414.10	417.50	268,226
12 Oct 20	418.25000 +6.35	418.55	411.60	412.70	340,973
09 Oct 20	411.89999 +4.70	411.90	406.10	408.05	275,802
08 Oct 20	407.20001 -3.55	414.45	406.00	412.55	295,725
07 Oct 20	410.75000 -0.45	416.55	407.35	413.00	339,680
06 Oct 20	411.20001 -1.35	414.10	407.45	412.45	298,711
05 Oct 20	412.54999 +4.90	414.10	408.90	410.00	360,824
02 Oct 20	407.64999 -2.05	407.65	402.00	404.45	369,092
01 Oct 20	409.70001 +10.30	411.20	404.00	404.20	522,770
30 Sep 20	399.39999 -10.55	409.50	399.40	405.20	595,051
29 Sep 20	409.95001 +4.05	409.95	402.90	404.85	335,336
28 Sep 20	405.89999 +5.70	407.20	401.00	404.00	387,984
25 Sep 20	400.20001 -1.60	401.00	392.50	400.70	462,863
24 Sep 20	401.79999 +1.70	405.50	393.00	394.85	431,987
23 Sep 20	400.10001 +9.05	402.30	395.20	396.10	439,307
22 Sep 20	391.04999 -4.50	398.90	390.70	396.30	501,677
21 Sep 20	395.54999 -18.30	413.00	393.65	411.10	711,246
18 Sep 20	413.85001 -6.15	422.25	413.85	420.00	1,548,938
17 Sep 20	420.00000 -6.15	424.80	418.50	420.00	390,956
16 Sep 20	426.14999 +2.15	427.90	422.25	422.65	443,331
15 Sep 20	424.00000 +3.75	425.90	419.00	421.70	317,548
14 Sep 20	420.25000 +3.65	421.80	415.65	420.00	453,320
11 Sep 20	416.60001 +12.25	418.25	405.25	405.40	510,733
10 Sep 20	404.35001 +0.30	407.25	397.90	400.00	431,048
09 Sep 20	404.04999 -0.35	409.10	398.75	403.45	483,955
08 Sep 20	404.39999 -4.40	409.05	399.50	408.10	361,780
07 Sep 20	408.79999 +5.95	410.05	404.75	405.60	287,600
04 Sep 20	402.85001 -5.55	410.80	399.75	404.95	502,695
03 Sep 20	408.39999 +1.15	416.65	405.20	411.00	544,668
02 Sep 20	407.25000 +10.55	410.75	397.70	399.10	584,239
01 Sep 20	396.70001 +3.90	398.70	390.85	395.10	383,933
31 Aug 20	392.79999 -3.55	402.55	392.35	397.80	368,517
28 Aug 20	396.35001 -4.65	402.00	394.80	401.10	297,763
27 Aug 20	401.00000 -2.00	404.55	398.00	404.00	279,205
26 Aug 20	403.00000 +5.95	403.80	393.30	395.30	282,445
25 Aug 20	397.04999 +3.60	400.95	394.50	395.35	385,894
24 Aug 20	393.45001 +8.00	395.30	387.70	389.85	369,998
21 Aug 20	385.45001 +2.10	386.65	380.10	385.00	482,939
20 Aug 20	383.35001 -3.85	384.10	379.35	381.35	377,296
19 Aug 20	387.20001 +1.15	387.55	383.20	386.30	215,081
18 Aug 20	386.04999 -1.70	389.55	383.20	386.20	339,896
17 Aug 20	387.75000 +1.70	391.10	385.25	388.45	298,975
14 Aug 20	386.04999 -5.15	390.40	384.05	390.00	296,881
13 Aug 20	391.20001 +0.00	394.35	390.75	391.10	219,154
12 Aug 20	391.20001 +8.50	392.45	381.55	383.45	432,148
11 Aug 20	382.70001 +11.15	386.25	373.15	374.00	490,581
10 Aug 20	371.54999 -2.45	376.40	370.55	376.00	237,955
07 Aug 20	374.00000 +0.00	376.95	371.80	372.95	350,718
06 Aug 20	374.00000 -2.10	377.80	369.75	375.70	360,618
05 Aug 20	376.10001 +4.45	376.10	371.25	374.45	313,441
04 Aug 20	371.64999 -0.65	376.00	368.80	374.25	357,667
03 Aug 20	372.29999 +5.55	375.75	364.50	366.45	456,262
31 Jul 20	366.75000 -7.10	377.30	365.95	373.35	681,171
30 Jul 20	373.85001 -13.30	385.30	370.55	384.00	713,632
29 Jul 20	387.14999 +2.10	388.70	382.60	383.00	446,203
28 Jul 20	385.04999 -16.35	391.95	378.35	391.80	916,437
27 Jul 20	401.39999 +2.30	405.35	399.25	400.00	421,074
24 Jul 20	399.10001 -4.50	399.60	393.00	397.90	480,869
23 Jul 20	403.60001 -0.40	406.55	401.30	406.50	482,134
22 Jul 20	404.00000 -5.95	411.60	403.45	411.35	396,240
21 Jul 20	409.95001 -2.85	418.30	408.85	414.55	351,889
20 Jul 20	412.79999 +2.55	412.95	404.85	410.25	346,202
17 Jul 20	410.25000 +2.10	413.95	408.25	409.80	552,764
16 Jul 20	408.14999 -3.90	411.05	405.10	407.95	379,050
15 Jul 20	412.04999 +7.40	416.95	406.85	407.20	647,890
14 Jul 20	404.64999 -3.70	404.65	396.80	403.50	443,914
13 Jul 20	408.35001 +7.65	409.45	399.85	405.00	388,756
10 Jul 20	400.70001 -0.25	401.05	395.00	395.05	418,623
09 Jul 20	400.95001 +1.15	405.25	398.60	402.00	383,571
08 Jul 20	399.79999 -2.85	402.65	397.35	399.00	352,788
07 Jul 20	402.64999 -1.35	404.00	396.75	399.90	345,700
06 Jul 20	404.00000 +7.30	405.30	400.95	404.65	500,923
03 Jul 20	396.70001 -5.15	403.10	394.65	402.50	297,283
02 Jul 20	401.85001 +10.25	403.95	393.30	395.30	586,143
01 Jul 20	391.60001 +1.10	394.55	384.05	391.35	476,216
30 Jun 20	390.50000 +1.00	393.45	386.65	389.55	552,740
29 Jun 20	389.50000 +1.80	391.75	383.90	387.05	548,762
26 Jun 20	387.70001 +3.85	393.80	385.15	386.55	533,072
25 Jun 20	383.85001 +2.50	386.95	373.25	381.40	586,397
24 Jun 20	381.35001 -9.30	389.05	380.05	388.10	595,470
23 Jun 20	390.64999 +11.75	392.40	381.80	383.20	664,637
22 Jun 20	378.89999 -1.15	383.35	373.15	376.00	404,732
19 Jun 20	380.04999 +2.75	387.65	379.75	381.40	1,330,873
18 Jun 20	377.29999 -1.85	382.65	374.20	379.85	530,513
17 Jun 20	379.14999 +2.35	380.20	373.60	376.45	677,354
16 Jun 20	376.79999 +5.35	379.90	370.50	377.60	889,962
15 Jun 20	371.45001 -7.70	375.00	363.75	369.15	595,943
12 Jun 20	379.14999 +4.05	388.75	371.00	373.20	824,496
11 Jun 20	375.10001 -23.30	390.65	375.10	390.00	894,020
10 Jun 20	398.39999 +3.10	401.35	396.60	397.30	603,868
09 Jun 20	395.29999 -0.80	399.35	391.15	397.20	831,921
08 Jun 20	396.10001 -8.15	401.25	394.50	401.00	801,805
05 Jun 20	404.25000 +14.20	405.20	392.00	392.40	1,094,237
04 Jun 20	390.04999 -3.40	395.85	385.90	392.00	880,766
03 Jun 20	393.45001 +8.50	394.15	383.55	388.00	929,648
02 Jun 20	384.95001 +6.05	386.70	380.10	383.60	885,105
01 Jun 20	378.89999 +3.90	383.60	375.45	383.35	591,268
29 May 20	375.00000 -11.80	386.00	375.00	386.00	1,158,588
28 May 20	386.79999 +12.95	387.30	374.35	377.50	744,833
27 May 20	373.85001 +8.45	375.50	363.15	367.90	755,724
26 May 20	365.39999 +3.45	371.50	363.45	365.00	571,246
25 May 20	361.95001 +6.65	362.05	352.80	357.70	344,725
22 May 20	355.29999 -4.55	357.80	351.00	353.00	449,902
21 May 20	359.85001 -1.90	362.20	355.10	356.55	417,304
20 May 20	361.75000 +4.25	361.75	352.70	355.65	515,787
19 May 20	357.50000 +7.45	359.45	349.95	355.00	933,641
18 May 20	350.04999 +19.80	351.50	334.55	336.15	768,348
15 May 20	330.25000 -0.75	335.55	327.70	333.75	608,567
14 May 20	331.00000 -4.05	333.20	324.30	330.10	727,899
13 May 20	335.04999 -11.80	344.15	333.20	343.50	619,814
12 May 20	346.85001 -2.05	350.55	346.55	346.75	355,695
11 May 20	348.89999 -3.35	356.00	345.90	355.00	340,324
08 May 20	352.25000 +6.70	354.40	349.05	350.00	388,988
07 May 20	345.54999 +9.15	347.45	338.50	339.25	459,323
06 May 20	336.39999 -6.10	344.00	335.70	342.55	451,644
05 May 20	342.50000 +3.95	343.70	336.80	342.00	523,195
04 May 20	338.54999 -13.90	345.80	332.95	345.00	935,408
30 Apr 20	352.45001 -7.35	362.85	351.40	361.60	826,049
29 Apr 20	359.79999 +2.80	359.80	350.05	356.50	542,481
28 Apr 20	357.00000 +6.05	360.55	348.35	350.55	537,054
27 Apr 20	350.95001 +10.10	350.95	346.15	347.30	416,668
24 Apr 20	340.85001 -7.80	348.25	340.85	344.00	487,270
23 Apr 20	348.64999 -4.80	358.00	345.50	358.00	457,675
22 Apr 20	353.45001 +3.45	354.65	347.80	353.00	461,394
21 Apr 20	350.00000 -10.45	356.75	349.05	353.35	661,016
20 Apr 20	360.45001 +2.45	364.30	352.45	364.25	688,269
17 Apr 20	358.00000 +15.20	363.30	357.15	360.00	1,230,602
16 Apr 20	342.79999 +0.80	348.20	339.70	343.40	698,898
15 Apr 20	342.00000 -10.00	352.05	337.95	352.00	743,853
14 Apr 20	352.00000 +4.60	355.10	348.50	351.20	634,000
09 Apr 20	347.39999 +4.20	351.15	338.90	351.00	697,149
08 Apr 20	343.20001 -1.30	350.00	339.70	349.45	466,780
07 Apr 20	344.50000 +4.75	354.45	342.65	350.00	814,971
06 Apr 20	339.75000 +14.70	346.60	334.40	336.50	770,040
03 Apr 20	325.04999 -0.30	328.95	320.05	323.55	507,455
02 Apr 20	325.35001 +0.70	328.25	316.10	326.15	697,471
01 Apr 20	324.64999 -13.80	332.55	321.10	328.00	1,043,341
31 Mar 20	338.45001 -11.55	355.95	335.80	355.00	1,010,235
30 Mar 20	350.00000 +8.35	350.00	333.05	348.60	711,278
27 Mar 20	341.64999 -22.05	355.90	335.80	351.40	1,072,791
26 Mar 20	363.70001 +0.20	363.70	341.15	350.50	1,251,959
25 Mar 20	363.50000 +24.35	363.50	338.65	349.30	1,331,999
24 Mar 20	339.14999 +27.75	342.00	320.20	324.05	1,460,277
23 Mar 20	311.39999 +0.40	318.80	300.00	300.00	1,218,819
20 Mar 20	311.00000 +16.05	323.10	307.30	315.55	1,996,468
19 Mar 20	294.95001 +7.00	299.00	282.15	291.30	1,327,016
18 Mar 20	287.95001 -23.30	304.75	285.15	296.10	1,603,134
17 Mar 20	311.25000 +13.65	316.00	297.20	307.00	1,972,486
16 Mar 20	297.60001 -17.30	305.75	278.70	292.00	2,802,823
13 Mar 20	314.89999 +13.40	338.35	309.60	316.55	2,334,042
12 Mar 20	301.50000 -28.65	317.30	295.00	307.10	3,098,476
11 Mar 20	330.14999 -4.65	340.30	329.80	337.20	1,572,252
10 Mar 20	334.79999 -3.20	357.95	332.80	342.30	1,610,721
09 Mar 20	338.00000 -22.35	344.15	331.05	340.75	2,442,726
06 Mar 20	360.35001 -14.20	370.25	355.95	365.00	1,519,151
05 Mar 20	374.54999 -10.65	388.00	373.80	388.00	911,965
04 Mar 20	385.20001 +7.85	387.00	374.85	378.25	918,251
03 Mar 20	377.35001 +1.25	388.80	376.00	385.00	1,361,667
02 Mar 20	376.10001 +5.25	385.00	361.10	385.00	1,693,434
28 Feb 20	370.85001 +1.00	373.35	353.15	355.75	2,347,024
27 Feb 20	369.85001 -15.40	377.50	362.65	375.00	1,797,670
26 Feb 20	385.25000 +5.20	386.95	368.05	377.00	1,162,703
25 Feb 20	380.04999 -5.60	389.05	380.05	387.55	1,078,187
24 Feb 20	385.64999 -18.85	391.95	375.25	384.20	1,626,587
21 Feb 20	404.50000 -5.30	411.95	403.20	407.95	719,448
20 Feb 20	409.79999 -9.25	419.50	409.80	419.05	506,684
19 Feb 20	419.04999 +10.20	419.05	407.60	412.35	541,054
18 Feb 20	408.85001 -5.55	411.00	407.75	409.90	552,569
17 Feb 20	414.39999 -0.55	418.60	414.05	415.75	310,146
14 Feb 20	414.95001 -6.60	421.50	414.95	421.00	439,401
13 Feb 20	421.54999 -3.15	423.45	416.05	421.55	564,012
12 Feb 20	424.70001 +12.35	424.70	412.80	414.10	646,869
11 Feb 20	412.35001 -1.20	417.70	411.10	416.05	485,463
10 Feb 20	413.54999 -0.40	414.45	409.70	411.00	538,239
07 Feb 20	413.95001 -4.10	417.15	409.00	414.15	557,450
06 Feb 20	418.04999 +3.05	420.10	412.05	418.35	576,989
05 Feb 20	415.00000 +4.40	418.70	406.35	408.55	851,040
04 Feb 20	410.60001 +13.85	410.60	399.45	400.00	721,603
03 Feb 20	396.75000 +1.45	399.20	391.05	394.65	561,461
31 Jan 20	395.29999 -3.60	401.15	394.10	400.80	852,171
30 Jan 20	398.89999 -8.70	404.90	397.50	400.05	919,787
29 Jan 20	407.60001 -4.40	420.65	404.40	412.00	1,050,070
28 Jan 20	412.00000 +11.00	412.00	400.90	402.50	911,017
27 Jan 20	401.00000 -15.30	405.55	398.25	402.90	1,193,045
24 Jan 20	416.29999 +4.35	422.40	415.00	417.10	537,172
23 Jan 20	411.95001 -11.50	421.35	411.65	417.85	663,493
22 Jan 20	423.45001 -1.50	427.25	423.15	426.40	427,634
21 Jan 20	424.95001 -4.80	426.10	412.60	419.70	674,294
20 Jan 20	429.75000 -9.30	438.25	428.55	438.25	345,795
17 Jan 20	439.04999 +7.15	439.05	432.65	435.00	519,809
16 Jan 20	431.89999 +0.45	434.95	429.60	432.60	442,227
15 Jan 20	431.45001 +0.45	433.70	428.95	432.60	429,805
14 Jan 20	431.00000 +4.25	431.30	423.60	427.60	513,855
13 Jan 20	426.75000 +3.10	428.00	423.70	424.55	375,035
10 Jan 20	423.64999 -0.85	426.30	422.65	425.20	268,887
09 Jan 20	424.50000 +5.70	424.50	421.35	422.00	378,062
08 Jan 20	418.79999 +2.80	418.80	413.55	414.70	360,741
07 Jan 20	416.00000 +0.85	421.55	415.40	417.60	363,885
06 Jan 20	415.14999 -3.95	416.20	408.60	415.00	363,953
03 Jan 20	419.10001 -0.05	419.10	414.10	417.00	291,716
02 Jan 20	419.14999 +4.95	421.50	416.40	418.00	347,226
31 Dec 19	414.20001 -0.40	416.50	411.85	414.20	102,945
30 Dec 19	414.60001 -3.00	419.50	414.05	419.25	226,651
27 Dec 19	417.60001 +3.50	419.45	415.20	417.00	364,536
24 Dec 19	414.10001 +0.30	415.50	412.50	413.00	65,511
23 Dec 19	413.79999 +3.30	414.65	408.00	410.00	363,715
20 Dec 19	410.50000 +8.25	410.50	400.50	403.75	1,290,604
19 Dec 19	402.25000 +1.40	402.25	399.20	401.45	429,682
18 Dec 19	400.85001 -1.80	403.00	400.15	401.50	593,446
17 Dec 19	402.64999 -7.05	408.30	401.15	407.40	734,684
16 Dec 19	409.70001 +5.90	411.60	406.20	406.80	511,002
13 Dec 19	403.79999 +5.60	407.15	401.95	406.75	573,232
12 Dec 19	398.20001 -1.40	402.35	396.45	400.05	493,893
11 Dec 19	399.60001 +2.80	399.80	394.60	397.45	398,818
10 Dec 19	396.79999 -2.45	399.25	391.90	398.60	494,628
09 Dec 19	399.25000 -2.10	402.50	398.35	401.95	345,701
06 Dec 19	401.35001 +5.15	401.35	394.20	395.30	475,552
05 Dec 19	396.20001 +0.20	400.85	396.20	398.20	444,062
04 Dec 19	396.00000 +5.30	399.55	391.00	391.10	541,644
03 Dec 19	390.70001 -5.85	392.00	386.60	390.95	776,715
02 Dec 19	396.54999 -10.75	410.80	396.30	408.00	722,510
29 Nov 19	407.29999 +0.55	410.25	404.25	405.75	474,506
28 Nov 19	406.75000 -1.90	408.40	405.55	408.00	232,094
27 Nov 19	408.64999 +1.30	411.05	406.80	410.95	329,656
26 Nov 19	407.35001 +3.10	411.00	404.85	405.90	574,721
25 Nov 19	404.25000 +8.00	405.90	400.30	400.60	548,923
22 Nov 19	396.25000 +1.75	398.85	393.55	394.65	407,070
21 Nov 19	394.50000 -3.70	397.30	392.55	397.00	501,484
20 Nov 19	398.20001 +0.00	399.80	394.45	397.00	381,166
19 Nov 19	398.20001 -4.05	404.85	395.85	403.25	503,871
18 Nov 19	402.25000 -3.25	407.10	400.45	406.65	415,619
15 Nov 19	405.50000 +1.75	407.85	403.80	405.60	542,868
14 Nov 19	403.75000 +1.90	404.60	401.30	403.05	282,090
13 Nov 19	401.85001 -1.55	405.80	401.35	403.00	462,268
12 Nov 19	403.39999 +0.15	405.30	402.05	403.90	339,248
11 Nov 19	403.25000 +0.25	403.50	399.20	400.40	359,868
08 Nov 19	403.00000 -1.00	404.55	400.00	402.25	464,275
07 Nov 19	404.00000 +4.45	404.45	400.80	402.00	474,972
06 Nov 19	399.54999 -0.70	401.60	397.00	400.55	403,886
05 Nov 19	400.25000 +2.75	400.90	394.45	399.00	483,733
04 Nov 19	397.50000 +8.25	398.60	390.00	391.00	556,084
01 Nov 19	389.25000 +6.75	389.70	384.20	384.50	309,162
31 Oct 19	382.50000 -1.95	388.45	381.40	385.90	521,851
30 Oct 19	384.45001 +4.20	385.50	376.75	379.55	408,123
29 Oct 19	380.25000 -1.85	383.90	379.65	382.60	433,890
28 Oct 19	382.10001 -1.85	389.60	382.10	385.00	537,028
25 Oct 19	383.95001 +6.90	383.95	376.00	376.15	411,884
24 Oct 19	377.04999 +2.05	379.35	373.85	377.60	351,479
23 Oct 19	375.00000 -1.65	375.95	370.30	374.40	415,169
22 Oct 19	376.64999 +2.05	376.65	370.15	374.35	305,573
21 Oct 19	374.60001 -0.45	376.65	372.80	375.65	337,676
18 Oct 19	375.04999 +0.30	377.90	373.05	373.90	515,274
17 Oct 19	374.75000 -3.35	382.35	374.75	379.20	531,108
16 Oct 19	378.10001 -2.40	380.15	375.55	379.55	444,595
15 Oct 19	380.50000 +1.25	384.40	379.35	382.50	557,059
14 Oct 19	379.25000 +1.05	379.95	374.75	375.85	321,855
11 Oct 19	378.20001 +1.35	380.70	375.20	378.00	839,206
10 Oct 19	376.85001 +19.85	377.05	365.80	374.85	1,196,107
09 Oct 19	357.00000 +5.95	357.00	349.60	351.15	534,251
08 Oct 19	351.04999 -2.75	355.25	349.00	354.05	497,236
07 Oct 19	353.79999 +4.20	354.05	347.20	349.70	460,389
04 Oct 19	349.60001 +2.80	351.00	345.00	350.20	535,623
03 Oct 19	346.79999 +2.80	352.35	344.30	350.00	741,927
02 Oct 19	344.00000 -13.10	357.65	344.00	357.45	674,729
01 Oct 19	357.10001 -7.55	367.55	357.10	366.80	508,526
30 Sep 19	364.64999 +4.50	364.65	358.45	360.75	516,908
27 Sep 19	360.14999 -0.75	364.20	358.05	362.90	510,804
26 Sep 19	360.89999 -0.30	364.90	356.30	358.40	449,539
25 Sep 19	361.20001 -8.85	369.40	358.85	368.25	558,283
24 Sep 19	370.04999 +3.60	371.25	366.15	366.95	390,213
23 Sep 19	366.45001 -3.60	367.85	362.25	367.25	385,896
20 Sep 19	370.04999 +2.75	370.05	363.55	367.40	1,531,622
19 Sep 19	367.29999 +2.60	370.65	364.10	365.85	421,446
18 Sep 19	364.70001 -2.50	369.05	363.20	368.00	427,320
17 Sep 19	367.20001 +0.10	368.10	362.75	367.45	394,717
16 Sep 19	367.10001 -14.90	377.20	363.60	377.00	761,368
13 Sep 19	382.00000 +2.30	383.40	378.45	381.00	475,920
12 Sep 19	379.70001 +1.55	384.20	376.85	381.30	564,799
11 Sep 19	378.14999 +5.00	379.25	374.10	375.05	486,035
10 Sep 19	373.14999 -5.80	379.70	369.90	379.05	612,252
09 Sep 19	378.95001 -0.95	380.30	376.55	378.80	328,529
06 Sep 19	379.89999 +3.50	380.20	375.85	377.00	534,386
05 Sep 19	376.39999 +7.90	377.20	369.30	370.00	765,243
04 Sep 19	368.50000 +12.85	369.85	364.10	365.80	567,440
03 Sep 19	355.64999 -7.25	363.90	353.65	363.00	420,648
02 Sep 19	362.89999 +0.50	364.35	360.75	362.25	215,030
30 Aug 19	362.39999 +1.05	365.45	357.60	361.00	461,988
29 Aug 19	361.35001 +5.50	362.75	353.55	355.80	425,724
28 Aug 19	355.85001 -4.00	358.45	352.60	357.75	422,593
27 Aug 19	359.85001 +6.25	360.35	351.95	354.35	520,465
26 Aug 19	353.60001 -1.90	357.45	351.25	352.70	371,216
23 Aug 19	355.50000 -5.60	365.00	355.50	365.00	509,513
22 Aug 19	361.10001 -8.00	368.15	360.90	368.15	537,622
21 Aug 19	369.10001 +13.40	370.50	355.95	356.30	668,975
20 Aug 19	355.70001 -1.15	358.50	353.95	357.90	471,064
19 Aug 19	356.85001 +8.40	357.10	349.50	351.50	527,565
16 Aug 19	348.45001 +2.75	350.10	345.25	346.35	633,096
15 Aug 19	345.70001 -2.45	350.20	341.00	350.20	869,784
14 Aug 19	348.14999 -11.40	361.00	346.20	360.00	781,767
13 Aug 19	359.54999 +3.00	363.90	348.75	353.15	811,014
12 Aug 19	356.54999 -7.80	369.55	353.20	366.45	600,991
09 Aug 19	364.35001 -3.90	367.95	363.60	366.65	527,143
08 Aug 19	368.25000 +10.60	368.25	360.35	364.20	689,582
07 Aug 19	357.64999 +7.20	359.85	351.70	353.80	911,065
06 Aug 19	350.45001 +7.20	354.55	342.20	343.00	953,668
05 Aug 19	343.25000 -15.15	352.95	341.50	349.00	1,347,763
02 Aug 19	358.39999 -20.70	369.50	354.90	367.50	1,580,496
01 Aug 19	379.10001 +3.80	379.30	372.85	373.00	446,812
31 Jul 19	375.29999 +0.80	377.00	371.35	372.75	664,095
30 Jul 19	374.50000 -4.25	380.00	371.60	379.95	694,330
29 Jul 19	378.75000 -6.85	383.00	374.50	383.00	776,261
26 Jul 19	385.60001 +9.45	386.20	371.10	375.00	786,230
25 Jul 19	376.14999 -4.15	392.65	371.55	385.85	1,096,637
24 Jul 19	380.29999 -3.00	384.50	378.35	384.50	506,993
23 Jul 19	383.29999 -1.50	388.60	380.85	385.65	563,900
22 Jul 19	384.79999 +2.50	384.95	378.90	380.00	314,332
19 Jul 19	382.29999 -0.55	388.80	382.00	384.85	449,561
18 Jul 19	382.85001 +0.15	384.25	378.10	379.00	415,431
17 Jul 19	382.70001 -2.60	389.45	382.70	385.40	427,789
16 Jul 19	385.29999 +5.25	386.05	379.55	381.00	497,824
15 Jul 19	380.04999 -3.95	385.60	380.00	384.00	460,910
12 Jul 19	384.00000 +0.90	385.20	382.55	383.90	358,452
11 Jul 19	383.10001 +2.10	384.15	380.60	380.85	411,816
10 Jul 19	381.00000 -2.00	383.40	377.95	381.50	477,794
09 Jul 19	383.00000 +0.00	383.15	378.90	380.00	404,047
08 Jul 19	383.00000 +2.20	383.00	377.90	378.05	359,857
05 Jul 19	380.79999 -0.55	381.65	378.00	381.40	430,879
04 Jul 19	381.35001 +1.35	382.10	378.05	382.05	296,850
03 Jul 19	380.00000 +2.50	381.45	377.50	378.70	383,704
02 Jul 19	377.50000 +2.90	378.00	375.00	377.15	445,176
01 Jul 19	374.60001 +0.30	381.95	372.20	380.15	635,086
28 Jun 19	374.29999 +5.95	375.15	368.60	368.85	601,351
27 Jun 19	368.35001 +0.75	370.40	367.00	368.25	440,354
26 Jun 19	367.60001 -4.10	375.25	366.80	370.65	579,443
25 Jun 19	371.70001 +0.45	373.15	368.45	368.75	485,233
24 Jun 19	371.25000 +2.95	371.25	366.55	370.00	485,551
21 Jun 19	368.29999 -1.70	373.95	367.25	370.50	1,432,369
20 Jun 19	370.00000 +4.00	372.30	368.75	369.90	633,607
19 Jun 19	366.00000 -2.80	370.95	364.80	370.00	619,848
18 Jun 19	368.79999 +10.50	370.50	356.80	358.25	900,429
17 Jun 19	358.29999 +4.30	360.00	354.15	355.05	582,785
14 Jun 19	354.00000 -1.25	356.40	352.70	355.15	608,201
13 Jun 19	355.25000 -1.55	355.75	353.05	355.20	524,987
12 Jun 19	356.79999 -2.80	359.95	355.25	357.70	651,478
11 Jun 19	359.60001 +1.40	363.70	359.20	359.95	525,245
10 Jun 19	358.20001 +1.15	360.35	357.25	360.00	282,579
07 Jun 19	357.04999 +6.70	360.45	350.60	350.70	725,433
06 Jun 19	350.35001 +0.85	357.10	349.05	351.55	770,857
05 Jun 19	349.50000 +7.40	352.60	342.50	342.95	765,834
04 Jun 19	342.10001 +1.60	342.25	334.55	336.00	766,874
03 Jun 19	340.50000 +1.90	340.50	330.40	335.30	731,788
31 May 19	338.60001 -3.05	338.85	333.50	337.55	816,098
30 May 19	341.64999 +3.45	341.75	337.50	338.55	382,038
29 May 19	338.20001 -4.40	340.50	336.75	338.15	881,878
28 May 19	342.60001 +3.95	342.60	336.65	339.65	917,832
27 May 19	338.64999 +2.15	341.45	336.50	338.50	222,774
24 May 19	336.50000 +2.50	337.30	335.00	335.05	575,972
23 May 19	334.00000 -2.30	335.55	331.60	334.00	708,374
22 May 19	336.29999 +1.15	339.00	333.65	336.70	470,565
21 May 19	335.14999 +5.10	336.00	329.70	332.10	495,509
20 May 19	330.04999 -10.80	340.80	328.65	339.70	628,134
17 May 19	340.85001 -0.35	342.70	336.90	340.20	658,521
16 May 19	341.20001 +4.05	341.20	333.85	336.65	589,339
15 May 19	337.14999 +2.85	337.15	329.05	336.20	556,644
14 May 19	334.29999 +10.55	334.80	326.40	326.70	629,105
13 May 19	323.75000 -9.80	333.00	323.05	333.00	611,125
10 May 19	333.54999 +1.70	338.00	331.80	335.00	561,304
09 May 19	331.85001 -7.75	336.55	330.40	334.60	648,732
08 May 19	339.60001 +4.55	339.80	333.00	333.05	589,689
07 May 19	335.04999 -9.35	345.45	334.60	344.00	717,360
06 May 19	344.39999 -10.65	346.60	341.50	346.60	687,298
03 May 19	355.04999 +4.05	355.05	350.00	350.00	468,076
02 May 19	351.00000 +1.95	351.20	348.15	349.45	694,494
30 Apr 19	349.04999 +3.70	349.05	344.60	346.75	556,298
29 Apr 19	345.35001 -1.10	348.25	343.50	346.85	383,365
26 Apr 19	346.45001 -1.40	348.90	343.60	347.70	416,328
25 Apr 19	347.85001 -3.10	348.45	344.10	348.00	494,912
24 Apr 19	350.95001 +1.85	352.25	347.70	348.00	532,252
23 Apr 19	349.10001 -3.20	351.20	346.70	349.80	656,086
18 Apr 19	352.29999 +1.45	354.35	346.55	349.00	982,534
17 Apr 19	350.85001 +4.55	351.55	345.95	347.15	597,099
16 Apr 19	346.29999 +3.35	346.65	342.00	344.70	461,686
15 Apr 19	342.95001 +0.05	344.85	340.50	343.00	433,354
12 Apr 19	342.89999 -2.05	348.90	341.85	346.00	571,291
11 Apr 19	344.95001 +15.20	346.75	338.95	340.50	1,038,108
10 Apr 19	329.75000 +2.45	330.70	327.15	328.30	556,555
09 Apr 19	327.29999 -4.70	333.75	327.30	330.25	722,056
08 Apr 19	332.00000 -4.05	336.85	331.45	336.50	549,938
05 Apr 19	336.04999 +2.50	337.50	333.65	334.95	764,125
04 Apr 19	333.54999 -0.45	335.00	333.05	334.40	605,021
03 Apr 19	334.00000 -0.50	337.35	332.90	335.30	581,652
02 Apr 19	334.50000 +1.25	334.60	331.75	334.05	660,369
01 Apr 19	333.25000 +5.35	333.75	330.00	332.50	675,106
29 Mar 19	327.89999 +3.80	330.40	326.50	329.00	709,689
28 Mar 19	324.10001 +1.20	327.00	322.50	322.85	507,123
27 Mar 19	322.89999 +0.10	325.15	321.10	322.50	640,901
26 Mar 19	322.79999 +5.10	324.35	318.00	319.65	629,182
25 Mar 19	317.70001 +4.25	317.90	285.70	310.45	765,877
22 Mar 19	313.45001 -4.35	320.80	312.40	319.35	682,749
21 Mar 19	317.79999 -0.40	321.55	316.00	320.20	481,047
20 Mar 19	318.20001 -2.10	321.70	317.95	320.00	476,596
19 Mar 19	320.29999 +3.15	321.35	317.70	318.00	561,345
18 Mar 19	317.14999 -1.45	318.85	316.10	316.85	427,060
15 Mar 19	318.60001 +3.00	321.45	315.80	316.85	1,505,617
14 Mar 19	315.60001 +5.10	316.15	308.35	310.50	672,763
13 Mar 19	310.50000 +1.90	312.80	306.75	306.90	580,282
12 Mar 19	308.60001 +2.20	309.40	305.85	306.70	502,289
11 Mar 19	306.39999 +0.60	309.50	303.95	308.55	522,688
08 Mar 19	305.79999 -0.25	307.10	301.70	302.20	617,703
07 Mar 19	306.04999 -0.85	308.35	304.65	306.50	552,136
06 Mar 19	306.89999 -2.10	309.65	305.80	308.30	579,273
05 Mar 19	309.00000 +1.00	309.95	305.65	307.00	487,960
04 Mar 19	308.00000 +1.40	310.65	307.55	309.70	502,921
01 Mar 19	306.60001 +4.60	310.35	304.50	305.00	698,031
28 Feb 19	302.00000 -0.40	303.95	300.00	300.05	607,811
27 Feb 19	302.39999 -1.85	304.25	300.90	303.70	456,142
26 Feb 19	304.25000 +1.35	305.00	300.15	301.15	519,944
25 Feb 19	302.89999 +3.15	304.30	301.40	302.00	546,542
22 Feb 19	299.75000 +2.80	300.10	297.05	297.95	454,451
21 Feb 19	296.95001 +0.35	298.70	295.50	296.20	399,174
20 Feb 19	296.60001 -0.65	299.10	293.70	297.10	445,663
19 Feb 19	297.25000 +2.15	297.30	292.60	295.55	549,831
18 Feb 19	295.10001 +0.90	296.50	293.65	294.85	315,942
15 Feb 19	294.20001 +3.35	297.40	288.85	289.55	652,357
14 Feb 19	290.85001 -3.80	299.70	290.60	298.90	757,985
13 Feb 19	294.64999 -0.15	298.90	294.50	296.05	615,149
12 Feb 19	294.79999 +6.50	295.95	285.20	285.20	956,591
11 Feb 19	288.29999 +4.75	289.80	285.15	286.40	577,207
08 Feb 19	283.54999 +0.15	286.40	281.50	282.20	675,564
07 Feb 19	283.39999 -4.70	290.70	282.65	287.05	771,808
06 Feb 19	288.10001 -3.05	290.80	286.35	288.00	663,981
05 Feb 19	291.14999 +8.55	292.25	281.60	282.70	936,779
04 Feb 19	282.60001 -2.05	284.60	280.30	284.60	611,878
01 Feb 19	284.64999 +4.90	285.65	281.15	282.50	1,008,099
31 Jan 19	279.75000 +2.15	280.00	275.05	280.00	1,018,807
30 Jan 19	277.60001 +17.85	279.45	270.05	271.00	1,701,345
29 Jan 19	259.75000 +1.10	262.00	255.75	256.75	681,987
28 Jan 19	258.64999 -2.45	259.60	256.70	259.50	546,032
25 Jan 19	261.10001 +3.25	262.55	258.95	259.90	774,671
24 Jan 19	257.85001 +0.50	259.50	254.85	257.05	538,318
23 Jan 19	257.35001 +0.25	259.45	254.35	255.10	544,760
22 Jan 19	257.10001 -0.15	258.45	255.20	256.00	560,124
21 Jan 19	257.25000 +3.85	257.85	253.30	254.00	483,650
18 Jan 19	253.39999 +6.85	254.50	247.10	247.70	1,129,978
17 Jan 19	246.55000 -2.40	248.70	245.50	248.00	784,017
16 Jan 19	248.95000 -1.85	252.70	248.65	252.00	615,045
15 Jan 19	250.80000 -0.90	254.70	249.70	253.95	600,204
14 Jan 19	251.70000 -6.60	254.55	249.10	254.55	678,686
11 Jan 19	258.29999 -0.85	262.20	256.70	261.00	525,969
10 Jan 19	259.14999 -2.40	261.10	257.65	259.50	666,326
09 Jan 19	261.54999 +3.00	266.20	261.35	261.75	646,844
08 Jan 19	258.54999 +7.85	262.50	250.10	251.50	742,574
07 Jan 19	250.70000 -0.45	253.50	249.30	252.65	550,835
04 Jan 19	251.14999 +7.50	251.95	244.10	246.45	886,586
03 Jan 19	243.64999 -9.65	248.85	243.65	248.00	785,119
02 Jan 19	253.30000 -4.90	256.05	249.80	254.05	561,858
31 Dec 18	258.20001 +5.45	259.25	253.55	253.55	207,853
28 Dec 18	252.75000 +5.60	254.35	248.40	250.75	554,727
27 Dec 18	247.14999 +2.00	252.50	243.20	252.50	639,884
24 Dec 18	245.14999 -8.30	250.90	243.50	250.90	223,339
21 Dec 18	253.45000 +3.35	254.70	246.85	249.35	1,487,420
20 Dec 18	250.10001 -2.30	253.85	248.45	248.90	823,637
19 Dec 18	252.39999 +0.40	256.30	251.85	253.60	740,215
18 Dec 18	252.00000 +1.90	256.05	247.80	248.00	954,683
17 Dec 18	250.10001 -1.85	250.90	247.50	250.00	647,287
14 Dec 18	251.95000 -3.90	253.85	248.00	248.90	836,436
13 Dec 18	255.85001 +1.50	256.85	252.35	256.20	632,507
12 Dec 18	254.35001 +5.10	256.15	248.40	250.75	622,217
11 Dec 18	249.25000 +6.00	254.20	245.55	248.35	906,181
10 Dec 18	243.25000 -6.25	248.25	242.30	246.85	846,742
07 Dec 18	249.50000 +1.60	254.70	249.50	249.95	648,880
06 Dec 18	247.89999 -11.60	256.00	246.55	256.00	1,196,304
05 Dec 18	259.50000 -2.35	262.05	256.90	257.50	445,436
04 Dec 18	261.85001 -3.40	264.45	258.80	261.15	797,446
03 Dec 18	265.25000 +12.70	269.05	260.10	260.50	1,373,047
30 Nov 18	252.55000 -3.95	257.65	249.75	257.65	1,194,021
29 Nov 18	256.50000 -0.05	260.70	255.65	259.05	663,043
28 Nov 18	256.54999 +2.35	258.95	253.75	256.00	784,546
27 Nov 18	254.20000 -2.40	258.35	252.75	257.50	639,670
26 Nov 18	256.60001 -1.85	263.70	256.60	261.10	714,425
23 Nov 18	258.45001 -0.05	260.10	255.60	258.80	506,587
22 Nov 18	258.50000 -2.15	261.15	257.50	259.30	384,126
21 Nov 18	260.64999 +6.80	261.10	254.75	256.60	744,474
20 Nov 18	253.85001 -5.40	257.80	251.95	257.40	879,353
19 Nov 18	259.25000 -5.00	266.55	258.80	265.90	665,625
16 Nov 18	264.25000 -1.15	268.70	262.35	266.00	658,945
15 Nov 18	265.39999 -2.70	270.80	262.60	270.55	577,762
14 Nov 18	268.10001 -1.60	271.50	264.30	267.65	568,127
13 Nov 18	269.70001 +6.25	270.00	263.60	265.00	734,584
12 Nov 18	263.45001 -2.55	267.00	263.05	266.75	518,351
09 Nov 18	266.00000 -5.00	268.00	262.80	268.00	768,709
08 Nov 18	271.00000 -5.25	276.50	269.60	276.50	622,981
07 Nov 18	276.25000 +3.25	278.80	274.05	274.80	671,832
06 Nov 18	273.00000 -4.70	277.70	273.00	277.70	569,103
05 Nov 18	277.70001 -1.35	278.60	275.95	277.20	494,009
02 Nov 18	279.04999 +9.25	280.70	276.20	280.00	1,161,486
01 Nov 18	269.79999 +1.00	270.15	264.95	268.80	624,593
31 Oct 18	268.79999 +8.85	270.20	262.10	263.50	1,148,471
30 Oct 18	259.95001 -2.00	264.05	256.15	262.15	740,199
29 Oct 18	261.95001 -0.50	265.95	260.85	263.90	528,884
26 Oct 18	262.45001 -3.00	264.55	257.95	262.80	932,587
25 Oct 18	265.45001 +5.80	266.40	257.00	257.50	911,601
24 Oct 18	259.64999 +1.60	267.00	259.05	265.00	907,678
23 Oct 18	258.04999 -5.20	261.55	257.55	260.00	802,109
22 Oct 18	263.25000 +0.00	268.60	263.25	265.30	497,799
19 Oct 18	263.25000 +2.35	266.15	259.15	260.95	992,332
18 Oct 18	260.89999 -3.25	265.35	260.55	264.30	715,182
17 Oct 18	264.14999 -0.10	269.55	261.80	267.00	699,809
16 Oct 18	264.25000 +3.80	266.35	257.15	260.50	893,880
15 Oct 18	260.45001 -2.05	263.50	257.05	262.90	870,263
12 Oct 18	262.50000 +0.55	270.00	262.50	267.90	878,041
11 Oct 18	261.95001 -3.35	266.70	257.30	260.05	1,589,684
10 Oct 18	265.29999 -20.40	286.40	261.65	284.40	2,375,403
09 Oct 18	285.70001 +3.85	287.30	280.25	282.25	663,004
08 Oct 18	281.85001 -4.35	284.80	281.15	284.00	789,970
05 Oct 18	286.20001 -1.75	289.90	283.40	289.70	729,652
04 Oct 18	287.95001 -14.80	300.40	286.20	300.10	1,240,441
03 Oct 18	302.75000 +2.40	303.35	299.25	301.55	417,196
02 Oct 18	300.35001 -6.55	306.35	300.15	306.00	725,827
01 Oct 18	306.89999 +2.30	307.95	303.60	304.55	401,092
28 Sep 18	304.60001 -3.05	310.25	303.80	306.25	613,750
27 Sep 18	307.64999 +1.70	307.65	303.65	305.15	430,022
26 Sep 18	305.95001 +2.05	306.20	302.95	303.25	588,718
25 Sep 18	303.89999 -1.80	306.75	303.30	305.50	495,409
24 Sep 18	305.70001 -0.15	305.80	302.65	303.45	516,445
21 Sep 18	305.85001 +9.85	305.85	297.80	298.55	2,088,191
20 Sep 18	296.00000 +5.75	297.10	289.70	291.25	695,066
19 Sep 18	290.25000 +2.15	291.80	286.50	287.95	419,772
18 Sep 18	288.10001 -0.05	292.60	286.10	287.80	477,816
17 Sep 18	288.14999 -4.20	291.95	286.15	291.95	467,004
14 Sep 18	292.35001 +2.15	294.30	290.10	292.55	519,047
13 Sep 18	290.20001 -0.55	293.00	289.80	290.20	474,759
12 Sep 18	290.75000 +6.80	291.25	285.55	286.00	681,622
11 Sep 18	283.95001 -0.85	287.10	281.15	286.70	512,613
10 Sep 18	284.79999 +0.65	286.40	282.30	285.45	494,243
07 Sep 18	284.14999 +3.50	285.00	278.60	282.00	746,836
06 Sep 18	280.64999 -0.60	284.40	280.40	281.50	844,149
05 Sep 18	281.25000 -10.45	290.15	280.05	290.00	1,051,068
04 Sep 18	291.70001 -10.60	304.80	291.35	304.20	800,246
03 Sep 18	302.29999 +0.45	303.75	297.60	299.50	495,267
31 Aug 18	301.85001 -8.25	309.00	300.65	309.00	867,263
30 Aug 18	310.10001 +0.60	312.60	308.70	309.70	418,526
29 Aug 18	309.50000 +1.25	309.80	307.20	309.40	362,007
28 Aug 18	308.25000 +5.65	309.85	303.20	303.45	508,218
27 Aug 18	302.60001 +3.25	302.90	300.65	301.05	323,106
24 Aug 18	299.35001 -0.15	301.80	299.35	299.55	334,658
23 Aug 18	299.50000 -0.75	302.95	298.75	300.90	297,773
22 Aug 18	300.25000 +1.40	300.95	297.80	299.45	287,254
21 Aug 18	298.85001 -0.40	301.05	297.10	297.75	343,960
20 Aug 18	299.25000 +2.35	300.60	295.25	297.05	371,650
17 Aug 18	296.89999 -0.90	299.30	294.20	298.70	387,292
16 Aug 18	297.79999 +6.65	298.40	292.15	293.15	496,033
15 Aug 18	291.14999 -8.90	300.70	290.00	300.30	648,874
14 Aug 18	300.04999 +2.55	301.80	298.10	299.65	409,308
13 Aug 18	297.50000 +1.95	298.00	293.70	295.55	405,999
10 Aug 18	295.54999 -7.45	300.85	294.60	300.75	676,085
09 Aug 18	303.00000 +3.60	303.15	298.70	299.60	326,935
08 Aug 18	299.39999 -3.90	304.60	299.30	303.55	427,179
07 Aug 18	303.29999 +5.15	304.50	299.00	299.00	413,433
06 Aug 18	298.14999 +2.85	301.95	295.30	295.55	460,882
03 Aug 18	295.29999 +1.10	296.40	293.85	295.10	402,347
02 Aug 18	294.20001 -4.25	297.10	292.75	297.00	664,871
01 Aug 18	298.45001 -0.40	302.60	297.70	299.00	448,668
31 Jul 18	298.85001 +0.20	300.15	293.80	299.20	533,553
30 Jul 18	298.64999 -2.50	303.30	298.60	300.70	360,228
27 Jul 18	301.14999 -4.85	303.85	299.15	301.45	572,973
26 Jul 18	306.00000 -0.55	310.20	300.20	310.00	788,232
25 Jul 18	306.54999 +5.45	308.90	304.10	306.00	820,321
24 Jul 18	301.10001 +8.05	301.50	293.95	295.20	670,031
23 Jul 18	293.04999 -3.20	294.80	290.45	294.05	368,628
20 Jul 18	296.25000 +0.80	299.90	293.20	295.05	741,120
19 Jul 18	295.45001 -3.35	298.75	295.00	298.75	419,110
18 Jul 18	298.79999 +2.95	302.30	296.40	298.00	509,363
17 Jul 18	295.85001 +2.90	296.00	291.45	293.65	318,481
16 Jul 18	292.95001 -3.00	297.25	292.30	296.40	322,222
13 Jul 18	295.95001 +6.60	295.95	292.00	292.00	539,123
12 Jul 18	289.35001 +3.35	290.00	286.80	287.40	382,232
11 Jul 18	286.00000 -7.20	291.05	285.90	290.85	566,261
10 Jul 18	293.20001 +3.00	293.85	290.40	290.45	601,594
09 Jul 18	290.20001 +2.60	291.00	287.95	289.95	485,299
06 Jul 18	287.60001 +4.35	287.60	284.35	285.15	585,437
05 Jul 18	283.25000 -1.05	285.85	281.55	285.35	748,130
04 Jul 18	284.29999 -1.00	285.30	282.35	285.30	351,210
03 Jul 18	285.29999 +3.85	287.05	283.30	283.95	624,410
02 Jul 18	281.45001 -3.75	284.85	281.00	283.05	621,040
29 Jun 18	285.20001 +5.20	288.95	282.75	284.20	817,767
28 Jun 18	280.00000 -3.45	284.85	278.60	281.50	778,439
27 Jun 18	283.45001 +2.35	286.30	278.85	281.00	794,060
26 Jun 18	281.10001 +2.20	283.85	280.20	280.50	500,976
25 Jun 18	278.89999 -8.50	288.60	278.90	285.00	545,784
22 Jun 18	287.39999 +2.20	288.10	285.30	286.85	552,712
21 Jun 18	285.20001 -1.35	291.50	283.85	288.65	603,851
20 Jun 18	286.54999 -3.00	291.65	285.40	290.95	831,880
19 Jun 18	289.54999 -7.15	292.80	288.25	290.00	793,500
18 Jun 18	296.70001 -4.75	301.00	294.80	300.60	564,146
15 Jun 18	301.45001 -1.10	306.10	300.85	304.15	1,338,808
14 Jun 18	302.54999 +7.05	303.20	290.65	291.00	908,418
13 Jun 18	295.50000 +0.20	298.80	295.35	296.75	670,776
12 Jun 18	295.29999 -5.85	302.90	295.00	302.50	546,087
11 Jun 18	301.14999 +0.80	302.45	298.60	300.70	525,955
08 Jun 18	300.35001 +4.20	301.25	292.00	293.65	683,194
07 Jun 18	296.14999 -10.10	307.90	295.15	307.90	735,266
06 Jun 18	306.25000 -3.35	309.85	304.50	309.15	616,979
05 Jun 18	309.60001 +5.10	311.50	304.45	305.00	645,090
04 Jun 18	304.50000 +2.60	304.90	301.35	303.00	455,585
01 Jun 18	301.89999 +4.85	302.75	298.90	300.55	708,657
31 May 18	297.04999 -2.50	301.55	296.10	299.80	850,019
30 May 18	299.54999 +1.75	300.75	297.30	299.05	727,537
29 May 18	297.79999 -5.70	304.25	297.70	301.30	987,439
28 May 18	303.50000 -2.35	308.30	302.90	307.95	426,428
25 May 18	305.85001 +0.80	308.60	304.15	307.00	662,411
24 May 18	305.04999 +1.15	308.80	303.55	304.70	724,119
23 May 18	303.89999 -5.10	308.00	301.85	307.50	875,494
22 May 18	309.00000 -2.70	312.50	308.75	312.30	520,706
21 May 18	311.70001 +2.70	313.70	309.15	309.15	343,524
18 May 18	309.00000 +0.40	309.45	304.95	306.55	1,054,175
17 May 18	308.60001 +1.60	308.60	303.45	307.00	590,990
16 May 18	307.00000 +8.55	307.00	297.95	297.95	753,405
15 May 18	298.45001 +3.70	298.45	293.15	293.50	537,540
14 May 18	294.75000 +1.15	295.40	293.10	293.55	334,427
11 May 18	293.60001 +1.25	293.70	290.35	292.95	387,858
10 May 18	292.35001 +0.30	293.70	291.30	293.00	350,991
09 May 18	292.04999 +0.40	292.20	289.35	292.20	352,557
08 May 18	291.64999 +0.70	291.95	289.35	291.95	424,932
07 May 18	290.95001 -0.85	292.30	289.45	291.50	308,211
04 May 18	291.79999 +0.55	294.05	290.80	291.45	484,129
03 May 18	291.25000 -1.50	293.15	290.65	292.70	413,134
02 May 18	292.75000 +3.45	292.85	289.10	290.15	601,909
30 Apr 18	289.29999 +4.90	289.30	284.00	285.00	581,543
27 Apr 18	284.39999 +3.30	284.85	281.30	281.40	456,201
26 Apr 18	281.10001 +0.45	281.90	278.65	280.80	603,601
25 Apr 18	280.64999 -1.10	285.85	278.65	281.15	749,480
24 Apr 18	281.75000 +0.70	281.95	279.10	279.30	601,849
23 Apr 18	281.04999 +1.80	281.05	278.00	279.85	381,280
20 Apr 18	279.25000 +2.05	280.80	276.85	278.50	764,368
19 Apr 18	277.20001 -5.60	282.95	276.10	282.90	610,663
18 Apr 18	282.79999 +3.55	282.80	279.45	280.55	513,555
17 Apr 18	279.25000 -3.45	281.80	279.25	280.50	664,682
16 Apr 18	282.70001 +0.85	282.95	280.75	281.45	436,141
13 Apr 18	281.85001 +0.85	282.90	279.85	280.80	563,645
12 Apr 18	281.00000 +2.75	281.00	276.05	278.25	682,592
11 Apr 18	278.25000 +3.10	278.25	273.35	275.10	690,737
10 Apr 18	275.14999 +12.90	277.25	271.35	274.05	1,569,222
09 Apr 18	262.25000 -0.35	264.60	261.10	264.00	647,580
06 Apr 18	262.60001 -1.90	264.55	262.10	263.15	665,237
05 Apr 18	264.50000 +8.65	264.50	257.20	258.00	875,568
04 Apr 18	255.85001 -0.15	257.50	251.60	256.60	1,030,027
03 Apr 18	256.00000 +5.80	256.30	248.70	249.05	909,220
29 Mar 18	250.20000 +6.30	252.35	245.20	246.15	707,714
28 Mar 18	243.89999 -1.30	244.05	239.95	243.05	606,379
27 Mar 18	245.20000 +1.40	249.05	244.45	248.70	547,051
26 Mar 18	243.80000 +0.90	246.40	242.25	244.35	678,816
23 Mar 18	242.89999 -6.40	247.20	242.60	247.20	773,835
22 Mar 18	249.30000 -3.35	252.50	246.50	250.40	721,130
21 Mar 18	252.64999 +1.10	253.65	251.40	251.95	538,101
20 Mar 18	251.55000 +5.55	251.55	246.20	247.05	608,141
19 Mar 18	246.00000 -1.50	248.45	244.95	248.40	470,398
16 Mar 18	247.50000 +0.15	249.10	246.65	247.00	1,236,732
15 Mar 18	247.35001 +4.45	248.20	243.90	244.90	637,640
14 Mar 18	242.89999 -0.60	245.80	242.55	243.40	435,075
13 Mar 18	243.50000 -3.30	248.45	242.65	247.70	605,443
12 Mar 18	246.80000 +0.85	248.00	245.50	248.00	307,919
09 Mar 18	245.95000 +0.35	247.40	243.95	245.55	521,810
08 Mar 18	245.60001 +4.40	245.80	241.10	241.20	474,057
07 Mar 18	241.20000 -0.15	242.40	238.60	240.75	438,734
06 Mar 18	241.35001 +0.60	244.25	241.35	242.45	475,938
05 Mar 18	240.75000 +2.00	241.75	237.55	238.45	519,966
02 Mar 18	238.75000 -5.35	242.40	238.00	241.75	807,006
01 Mar 18	244.10001 -2.40	246.45	241.65	246.00	649,330
28 Feb 18	246.50000 -0.45	248.40	245.65	245.65	527,029
27 Feb 18	246.95000 -2.35	251.60	246.05	251.00	559,129
26 Feb 18	249.30000 +2.55	251.55	248.05	248.65	609,192
23 Feb 18	246.75000 +1.70	247.05	244.65	247.05	414,841
22 Feb 18	245.05000 -1.65	245.55	241.15	245.50	575,633
21 Feb 18	246.70000 +1.60	246.70	244.10	244.45	427,299
20 Feb 18	245.10001 -0.10	246.05	242.90	245.00	551,368
19 Feb 18	245.20000 -3.30	249.00	245.15	249.00	396,907
16 Feb 18	248.50000 +4.20	248.65	244.15	244.80	835,818
15 Feb 18	244.30000 +3.40	244.30	241.40	242.40	710,450
14 Feb 18	240.89999 +3.55	242.40	234.75	239.40	819,734
13 Feb 18	237.35001 -4.50	241.75	236.40	241.70	756,046
12 Feb 18	241.85001 +6.95	242.70	238.45	238.50	973,509
09 Feb 18	234.89999 -2.55	239.30	232.50	236.85	1,224,665
08 Feb 18	237.45000 -7.55	243.70	236.15	241.90	1,063,332
07 Feb 18	245.00000 +8.85	245.95	236.50	238.95	1,286,023
06 Feb 18	236.14999 -6.30	239.85	233.25	236.20	1,428,201
05 Feb 18	242.45000 -5.45	247.00	242.20	246.00	720,137
02 Feb 18	247.89999 -4.25	251.50	247.90	251.35	719,341
01 Feb 18	252.14999 -0.45	253.95	250.90	253.80	661,915
31 Jan 18	252.60001 +1.15	254.60	251.45	252.75	577,551
30 Jan 18	251.45000 -1.15	253.70	250.75	251.15	612,934
29 Jan 18	252.60001 +0.70	254.40	250.00	251.95	629,991
26 Jan 18	251.89999 +11.75	253.15	245.60	246.80	1,256,209
25 Jan 18	240.14999 -1.05	244.05	239.30	242.50	777,172
24 Jan 18	241.20000 -3.40	245.15	241.20	244.20	631,576
23 Jan 18	244.60001 +1.60	245.70	242.90	245.25	582,000
22 Jan 18	243.00000 +2.05	243.35	240.50	241.80	520,512
19 Jan 18	240.95000 +2.20	241.80	238.35	238.55	739,547
18 Jan 18	238.75000 -3.60	243.70	238.00	243.05	638,297
17 Jan 18	242.35001 -0.65	244.45	241.50	241.50	506,385
16 Jan 18	243.00000 +0.25	244.40	242.30	243.25	494,729
15 Jan 18	242.75000 +0.60	243.70	241.85	242.70	431,555
12 Jan 18	242.14999 +3.15	242.65	238.70	239.00	529,948
11 Jan 18	239.00000 -3.00	242.50	239.00	242.25	805,722
10 Jan 18	242.00000 -4.10	246.25	242.00	246.10	730,551
09 Jan 18	246.10001 +0.60	248.05	245.25	247.00	460,138
08 Jan 18	245.50000 -4.00	248.00	244.35	246.75	536,733
05 Jan 18	249.50000 +3.90	249.60	245.95	245.95	454,725
04 Jan 18	245.60001 +2.85	247.00	243.60	244.75	611,052
03 Jan 18	242.75000 +1.45	243.10	241.35	241.35	521,585
02 Jan 18	241.30000 -4.10	246.00	240.80	245.65	631,294
29 Dec 17	245.39999 -2.40	248.30	245.40	248.00	445,320
28 Dec 17	247.80000 -3.55	252.15	247.65	251.50	325,877
27 Dec 17	251.35001 +1.85	252.15	249.45	250.20	335,350
22 Dec 17	249.50000 -2.95	253.10	249.50	252.90	345,394
21 Dec 17	252.45000 +2.00	253.20	248.55	250.00	525,947
20 Dec 17	250.45000 -2.15	253.85	250.20	252.65	425,812
19 Dec 17	252.60001 -1.45	254.70	252.40	253.65	458,437
18 Dec 17	254.05000 +8.90	254.15	247.05	247.45	958,751
15 Dec 17	245.14999 +0.80	245.95	243.05	244.25	1,146,191
14 Dec 17	244.35001 -2.65	247.35	244.35	247.10	513,649
13 Dec 17	247.00000 +0.55	247.55	244.80	246.75	704,908
12 Dec 17	246.45000 +0.25	247.25	244.55	247.20	428,141
11 Dec 17	246.20000 -1.20	248.85	245.90	248.85	488,396
08 Dec 17	247.39999 +0.50	249.15	246.50	248.45	532,973
07 Dec 17	246.89999 -1.80	249.65	244.80	249.60	505,635
06 Dec 17	248.70000 +2.80	249.40	243.00	243.55	616,784
05 Dec 17	245.89999 -1.05	247.05	242.05	242.05	692,870
04 Dec 17	246.95000 +3.65	247.50	243.85	245.05	608,269
01 Dec 17	243.30000 -1.20	246.30	242.10	245.00	856,069
30 Nov 17	244.50000 -0.60	247.85	244.45	246.00	1,020,339
29 Nov 17	245.10001 -1.85	249.55	245.00	249.00	625,551
28 Nov 17	246.95000 -0.55	248.80	246.45	248.20	653,228
27 Nov 17	247.50000 -2.10	250.70	247.50	249.10	498,356
24 Nov 17	249.60001 +0.80	250.75	248.20	248.80	321,913
23 Nov 17	248.80000 +1.75	249.30	245.40	246.55	388,335
22 Nov 17	247.05000 -4.65	252.10	246.90	252.10	461,193
21 Nov 17	251.70000 +2.45	252.00	247.55	249.35	490,474
20 Nov 17	249.25000 +2.65	249.80	246.15	246.45	440,475
17 Nov 17	246.60001 -0.35	248.05	245.40	246.50	772,082
16 Nov 17	246.95000 +2.15	247.40	244.95	246.80	505,935
15 Nov 17	244.80000 -1.15	246.30	243.35	245.05	580,250
14 Nov 17	245.95000 +0.00	248.05	245.00	245.25	508,017
13 Nov 17	245.95000 -2.55	249.25	244.35	248.60	670,446
10 Nov 17	248.50000 -1.40	250.90	247.90	249.95	731,687
09 Nov 17	249.89999 -4.75	254.00	249.45	254.00	1,077,930
08 Nov 17	254.64999 -1.95	258.20	254.15	257.00	649,053
07 Nov 17	256.60001 -2.95	260.55	255.40	259.95	628,950
06 Nov 17	259.54999 +1.40	259.55	256.85	257.95	535,171
03 Nov 17	258.14999 +3.20	258.95	254.00	255.15	662,944
02 Nov 17	254.95000 -0.30	257.15	253.65	255.50	483,554
01 Nov 17	255.25000 -0.85	258.10	255.25	256.65	541,936
31 Oct 17	256.10001 +1.15	256.95	254.15	254.95	529,434
30 Oct 17	254.95000 +1.00	254.95	252.20	253.45	454,319
27 Oct 17	253.95000 +5.00	254.70	249.45	250.00	1,078,297
26 Oct 17	248.95000 +5.00	248.95	242.05	244.75	688,786
25 Oct 17	243.95000 +3.15	245.30	241.75	242.20	629,378
24 Oct 17	240.80000 -0.25	242.55	240.20	241.05	497,495
23 Oct 17	241.05000 +3.40	241.90	238.00	238.00	461,226
20 Oct 17	237.64999 -2.30	241.65	237.10	241.30	614,398
19 Oct 17	239.95000 -0.95	241.30	237.55	241.15	471,541
18 Oct 17	240.89999 +1.60	241.10	238.90	239.45	355,639
17 Oct 17	239.30000 -1.15	240.90	239.10	240.50	377,221
16 Oct 17	240.45000 -1.35	242.60	239.80	242.35	515,297
13 Oct 17	241.80000 +0.80	242.50	239.95	241.20	413,797
12 Oct 17	241.00000 +1.60	241.20	238.45	239.60	548,653
11 Oct 17	239.39999 +2.00	239.40	236.55	239.25	595,625
10 Oct 17	237.39999 +5.20	238.85	236.25	237.90	980,207
09 Oct 17	232.20000 +1.80	232.90	229.70	231.35	461,703
06 Oct 17	230.39999 -3.80	234.10	229.85	234.00	587,536
05 Oct 17	234.20000 -0.65	235.95	233.75	235.15	408,079
04 Oct 17	234.85001 -0.05	235.15	233.65	234.25	361,937
03 Oct 17	234.89999 +1.65	235.15	233.25	233.80	337,913
02 Oct 17	233.25000 -0.20	234.25	232.75	233.55	405,419
29 Sep 17	233.45000 +2.65	233.45	231.15	231.55	583,769
28 Sep 17	230.80000 -0.05	231.85	229.75	230.55	350,927
27 Sep 17	230.85001 -0.50	231.75	230.45	231.55	405,915
26 Sep 17	231.35001 +0.60	231.65	230.15	231.00	380,659
25 Sep 17	230.75000 +0.35	231.80	229.60	229.90	335,029
22 Sep 17	230.39999 +0.55	231.70	228.55	229.50	418,774
21 Sep 17	229.85001 -0.15	231.00	229.10	230.65	388,474
20 Sep 17	230.00000 +0.70	231.00	228.85	229.65	452,459
19 Sep 17	229.30000 +0.05	229.60	228.30	229.10	430,840
18 Sep 17	229.25000 -0.75	230.80	228.55	230.55	551,414
15 Sep 17	230.00000 +0.45	230.75	228.75	229.20	1,417,386
14 Sep 17	229.55000 -0.70	230.25	228.20	229.00	640,494
13 Sep 17	230.25000 +2.10	231.25	227.50	227.95	962,814
12 Sep 17	228.14999 +2.85	228.35	225.35	225.90	580,236
11 Sep 17	225.30000 +5.35	225.65	221.25	221.25	627,495
08 Sep 17	219.95000 -0.05	220.25	218.10	218.75	437,789
07 Sep 17	220.00000 +2.10	221.15	218.60	218.85	472,802
06 Sep 17	217.89999 +0.10	219.20	215.80	216.25	426,458
05 Sep 17	217.80000 -3.15	220.05	217.55	220.05	598,323
04 Sep 17	220.95000 -0.80	221.45	219.60	220.10	272,294
01 Sep 17	221.75000 +1.50	223.40	221.25	221.95	468,524
31 Aug 17	220.25000 +1.40	222.20	219.05	219.05	729,152
30 Aug 17	218.85001 +2.65	219.30	217.00	217.25	579,523
29 Aug 17	216.20000 +0.35	217.00	213.15	214.50	761,051
28 Aug 17	215.85001 -1.15	217.90	215.70	216.25	296,863
25 Aug 17	217.00000 -1.00	219.30	217.00	218.55	341,036
24 Aug 17	218.00000 +1.05	218.70	217.00	217.75	396,708
23 Aug 17	216.95000 -2.00	220.25	216.70	218.40	382,558
22 Aug 17	218.95000 +1.95	219.50	217.05	217.70	419,912
21 Aug 17	217.00000 -0.70	218.50	216.40	216.85	469,755
18 Aug 17	217.70000 -1.90	218.20	216.20	218.10	566,435
17 Aug 17	219.60001 +0.50	221.50	218.65	218.75	611,467
16 Aug 17	219.10001 +2.05	220.30	217.60	217.65	447,867
15 Aug 17	217.05000 +0.45	217.90	216.20	217.50	291,127
14 Aug 17	216.60001 +2.15	217.30	214.95	216.20	346,891
11 Aug 17	214.45000 -0.70	215.25	212.90	213.80	673,124
10 Aug 17	215.14999 -2.00	217.30	214.95	217.10	499,455
09 Aug 17	217.14999 -5.60	221.15	216.55	221.15	677,644
08 Aug 17	222.75000 +0.25	223.40	220.95	221.95	492,246
07 Aug 17	222.50000 +0.60	223.75	221.65	222.40	609,217
04 Aug 17	221.89999 +2.90	222.95	217.55	218.50	592,840
03 Aug 17	219.00000 +3.95	220.75	214.35	215.40	895,053
02 Aug 17	215.05000 -0.85	217.25	215.05	216.45	554,576
01 Aug 17	215.89999 +3.20	216.55	212.95	214.50	638,255
31 Jul 17	212.70000 -0.45	214.60	211.90	212.45	776,783
28 Jul 17	213.14999 -2.90	215.45	212.25	215.45	969,176
27 Jul 17	216.05000 -1.95	218.65	212.50	218.00	1,451,503
26 Jul 17	218.00000 -0.85	221.00	217.30	221.00	753,050
25 Jul 17	218.85001 -0.30	221.70	218.85	220.10	786,258
24 Jul 17	219.14999 -0.10	221.35	217.05	220.55	756,515
21 Jul 17	219.25000 -3.05	223.95	218.80	221.75	1,017,035
20 Jul 17	222.30000 +0.05	224.85	220.35	223.80	638,848
19 Jul 17	222.25000 +3.25	222.40	220.45	221.00	593,539
18 Jul 17	219.00000 -3.35	223.15	218.75	222.10	702,904
17 Jul 17	222.35001 +2.60	223.10	219.55	220.00	707,999
14 Jul 17	219.75000 +3.35	219.90	216.55	217.05	766,188
13 Jul 17	216.39999 +0.05	218.55	216.15	217.30	844,591
12 Jul 17	216.35001 +1.85	217.05	214.80	216.00	859,978
11 Jul 17	214.50000 -2.30	217.95	213.95	217.20	596,346
10 Jul 17	216.80000 +0.40	217.80	215.40	216.85	586,793
07 Jul 17	216.39999 -2.80	218.85	216.25	218.30	948,434
06 Jul 17	219.20000 -2.60	222.85	217.05	222.85	920,426
05 Jul 17	221.80000 +1.75	223.80	220.15	221.05	616,626
04 Jul 17	220.05000 -0.90	221.40	219.50	220.00	377,646
03 Jul 17	220.95000 +2.65	221.15	219.05	219.50	599,091
30 Jun 17	218.30000 +0.05	223.15	218.25	219.10	897,273
29 Jun 17	218.25000 -8.40	226.65	217.90	226.65	1,195,245
28 Jun 17	226.64999 -3.15	229.40	226.30	228.30	727,781
27 Jun 17	229.80000 -1.05	231.65	228.20	231.20	697,189
26 Jun 17	230.85001 -0.80	234.40	230.85	232.85	574,082
23 Jun 17	231.64999 -0.20	232.65	230.30	231.65	474,916
22 Jun 17	231.85001 -0.05	232.20	230.50	231.50	539,043
21 Jun 17	231.89999 -0.50	231.90	228.25	230.30	807,593
20 Jun 17	232.39999 -0.40	235.10	232.30	234.45	547,111
19 Jun 17	232.80000 +2.10	233.65	231.45	232.75	557,652
16 Jun 17	230.70000 +4.30	230.70	227.30	228.00	1,050,333
15 Jun 17	226.39999 -1.50	228.60	224.85	228.30	769,548
14 Jun 17	227.89999 +0.25	230.95	227.45	228.45	578,469
13 Jun 17	227.64999 +3.55	228.30	224.40	224.90	572,286
12 Jun 17	224.10001 -3.80	227.45	224.10	227.30	534,167
09 Jun 17	227.89999 +0.90	229.95	226.50	227.85	521,440
08 Jun 17	227.00000 -1.05	228.85	226.30	228.25	491,434
07 Jun 17	228.05000 +1.80	231.15	225.90	226.70	626,273
06 Jun 17	226.25000 -4.00	230.50	226.25	229.35	624,276
05 Jun 17	230.25000 -1.20	231.90	230.00	231.80	231,064
02 Jun 17	231.45000 +2.45	232.85	230.50	231.30	470,563
01 Jun 17	229.00000 +1.85	229.80	227.40	227.50	472,365
31 May 17	227.14999 +0.45	229.35	226.70	227.05	790,002
30 May 17	226.70000 -0.30	227.70	225.20	225.80	465,172
29 May 17	227.00000 -0.40	227.55	226.30	227.25	277,691
26 May 17	227.39999 -1.80	229.20	224.85	228.65	574,335
25 May 17	229.20000 +2.10	230.30	226.50	227.75	481,242
24 May 17	227.10001 -0.20	227.75	226.30	226.80	605,031
23 May 17	227.30000 -0.95	229.35	226.65	228.90	591,070
22 May 17	228.25000 -0.85	229.65	227.70	229.50	397,922
19 May 17	229.10001 +0.10	230.85	228.80	229.65	618,348
18 May 17	229.00000 +1.00	229.60	226.70	227.60	664,756
17 May 17	228.00000 -4.10	231.40	227.35	230.50	703,746
16 May 17	232.10001 +0.90	233.35	229.85	231.90	566,862
15 May 17	231.20000 -0.30	232.15	230.10	231.30	481,472
12 May 17	231.50000 -1.80	232.60	230.40	232.50	627,039
11 May 17	233.30000 +0.95	233.75	231.40	233.00	579,335
10 May 17	232.35001 -1.30	233.75	230.35	233.60	769,235
09 May 17	233.64999 +0.00	235.00	232.65	233.65	572,841
08 May 17	233.64999 -4.45	238.45	233.65	238.10	1,111,615
05 May 17	238.10001 +3.70	239.65	234.10	234.50	897,901
04 May 17	234.39999 +3.55	234.40	231.75	232.50	678,632
03 May 17	230.85001 +2.80	230.85	228.10	228.50	593,263
02 May 17	228.05000 +1.55	228.05	225.95	227.00	591,332
28 Apr 17	226.50000 +0.60	227.65	224.90	226.05	731,078
27 Apr 17	225.89999 +1.05	226.45	223.50	225.25	624,392
26 Apr 17	224.85001 +1.70	227.35	223.95	225.00	1,108,978
25 Apr 17	223.14999 +8.45	225.20	218.95	220.00	1,544,019
24 Apr 17	214.70000 +7.80	216.45	213.50	215.25	1,455,423
21 Apr 17	206.89999 -0.50	208.15	204.80	205.95	1,064,956
20 Apr 17	207.39999 +2.60	208.10	204.00	204.50	761,787
19 Apr 17	204.80000 -1.80	206.10	203.25	204.85	573,350
18 Apr 17	206.60001 -2.00	211.00	206.30	210.75	656,074
13 Apr 17	208.60001 -0.25	210.10	207.90	209.30	612,536
12 Apr 17	208.85001 +0.25	211.15	208.45	210.75	533,672
11 Apr 17	208.60001 +1.15	213.50	206.95	212.60	1,009,031
10 Apr 17	207.45000 -1.80	209.30	206.70	209.00	478,866
07 Apr 17	209.25000 +2.00	209.25	205.95	207.65	583,511
06 Apr 17	207.25000 +2.50	207.75	202.85	204.10	590,482
05 Apr 17	204.75000 -1.45	206.70	204.40	206.50	599,855
04 Apr 17	206.20000 +2.15	207.00	204.35	204.70	495,445
03 Apr 17	204.05000 -1.80	207.30	204.05	205.95	634,209
31 Mar 17	205.85001 +2.95	205.85	201.90	202.45	791,085
30 Mar 17	202.89999 +0.30	203.30	202.00	203.25	313,050
29 Mar 17	202.60001 +1.15	202.70	201.00	202.65	396,037
28 Mar 17	201.45000 -0.10	202.65	200.20	202.65	467,102
27 Mar 17	201.55000 +0.45	202.40	199.35	200.05	457,095
24 Mar 17	201.10001 -0.85	203.10	200.35	202.30	569,897
23 Mar 17	201.95000 +2.35	201.95	199.15	200.10	557,488
22 Mar 17	199.60001 +0.90	199.80	195.45	197.50	788,325
21 Mar 17	198.70000 -1.30	200.90	198.05	200.90	628,230
20 Mar 17	200.00000 -1.50	201.80	200.00	201.80	377,839
17 Mar 17	201.50000 +2.75	201.50	198.20	198.85	1,377,018
16 Mar 17	198.75000 +0.95	201.15	198.50	198.50	710,334
15 Mar 17	197.80000 -0.55	198.40	197.35	198.40	402,554
14 Mar 17	198.35001 +0.10	198.45	196.75	198.45	438,132
13 Mar 17	198.25000 +1.85	198.45	195.95	197.15	477,391
10 Mar 17	196.39999 +0.75	197.25	195.70	196.30	469,193
09 Mar 17	195.64999 +0.85	196.10	193.30	194.05	539,640
08 Mar 17	194.80000 +1.05	195.60	192.95	193.25	427,709
07 Mar 17	193.75000 +0.00	194.35	193.10	194.25	361,154
06 Mar 17	193.75000 -0.60	194.95	193.25	194.75	448,186
03 Mar 17	194.35001 +0.25	194.65	192.95	193.70	396,855
02 Mar 17	194.10001 -1.20	194.85	193.00	194.80	443,630
01 Mar 17	195.30000 +5.85	195.95	191.35	191.35	715,213
28 Feb 17	189.45000 -0.40	190.90	188.35	190.50	538,523
27 Feb 17	189.85001 -0.85	192.35	189.20	191.95	347,830
24 Feb 17	190.70000 -1.50	192.40	188.55	191.55	512,276
23 Feb 17	192.20000 -0.30	193.10	191.65	191.95	378,595
22 Feb 17	192.50000 +2.50	193.70	190.50	190.85	664,657
21 Feb 17	190.00000 +1.90	190.85	187.65	187.65	554,179
20 Feb 17	188.10001 +1.25	188.55	187.05	188.15	372,236
17 Feb 17	186.85001 -2.85	189.80	186.50	188.90	723,993
16 Feb 17	189.70000 +1.00	190.80	188.45	189.85	432,702
15 Feb 17	188.70000 -1.45	190.55	188.30	190.55	485,787
14 Feb 17	190.14999 +0.35	190.40	188.75	189.80	496,114
13 Feb 17	189.80000 +4.70	190.50	185.45	185.45	667,560
10 Feb 17	185.10001 -0.40	186.50	184.20	186.00	519,881
09 Feb 17	185.50000 +3.15	185.60	182.50	183.35	572,748
08 Feb 17	182.35001 -2.10	185.00	181.95	184.75	693,463
07 Feb 17	184.45000 -0.70	187.10	184.10	185.30	450,870
06 Feb 17	185.14999 -3.80	188.55	185.10	188.45	575,473
03 Feb 17	188.95000 +1.45	189.50	187.65	188.05	515,680
02 Feb 17	187.50000 -0.50	188.40	186.65	187.50	647,543
01 Feb 17	188.00000 +1.40	189.95	187.40	188.80	686,228
31 Jan 17	186.60001 +2.25	188.70	183.60	185.00	1,093,240
30 Jan 17	184.35001 -2.50	187.50	184.00	186.00	971,553
27 Jan 17	186.85001 -3.60	193.00	185.55	193.00	1,446,775
26 Jan 17	190.45000 -0.95	193.35	189.00	193.30	716,930
25 Jan 17	191.39999 +2.35	192.20	190.00	190.00	781,529
24 Jan 17	189.05000 -1.30	190.70	187.95	190.45	855,529
23 Jan 17	190.35001 -0.60	191.65	189.10	190.10	631,368
20 Jan 17	190.95000 +0.95	191.35	188.70	189.60	1,040,752
19 Jan 17	190.00000 +1.90	191.00	188.35	189.05	688,581
18 Jan 17	188.10001 +1.25	188.40	186.50	186.80	519,075
17 Jan 17	186.85001 -0.70	187.50	185.95	187.50	530,172
16 Jan 17	187.55000 -1.40	188.55	187.10	187.10	391,099
13 Jan 17	188.95000 +2.40	188.95	186.85	188.00	671,907
12 Jan 17	186.55000 +3.30	187.25	184.00	184.00	875,845
11 Jan 17	183.25000 +2.15	183.65	180.20	180.70	675,381
10 Jan 17	181.10001 +0.15	182.20	179.55	181.40	608,715
09 Jan 17	180.95000 +1.70	181.20	178.80	180.00	488,220
06 Jan 17	179.25000 +2.30	179.55	176.50	177.10	551,130
05 Jan 17	176.95000 -1.15	177.35	175.80	177.35	768,148
04 Jan 17	178.10001 -1.60	180.50	177.20	180.45	635,790
03 Jan 17	179.70000 -2.10	182.70	179.45	182.10	599,351
02 Jan 17	181.80000 +0.40	182.00	180.65	181.35	287,802
30 Dec 16	181.39999 +2.00	181.40	178.75	179.50	529,540
29 Dec 16	179.39999 -1.45	180.85	179.05	180.00	396,818
28 Dec 16	180.85001 +0.90	180.95	179.25	180.00	318,186
27 Dec 16	179.95000 +0.65	180.15	178.90	179.70	241,836
23 Dec 16	179.30000 -0.45	180.00	178.80	179.70	310,079
22 Dec 16	179.75000 +0.15	180.20	178.80	179.10	459,784
21 Dec 16	179.60001 +0.60	180.30	178.10	178.80	579,824
20 Dec 16	179.00000 -0.20	180.20	178.20	179.20	554,163
19 Dec 16	179.20000 +0.00	179.55	177.70	179.15	634,867
16 Dec 16	179.20000 +1.45	180.20	176.65	177.50	1,825,151
15 Dec 16	177.75000 +1.25	178.70	175.75	176.60	790,036
14 Dec 16	176.50000 -1.40	178.35	176.25	177.05	605,746
13 Dec 16	177.89999 +1.75	179.00	177.45	178.00	756,504
12 Dec 16	176.14999 +0.05	176.50	174.40	176.10	601,333
09 Dec 16	176.10001 -0.45	177.20	176.00	176.35	642,022
08 Dec 16	176.55000 +0.85	177.70	175.20	176.35	969,682
07 Dec 16	175.70000 +2.60	175.70	173.50	174.65	755,390
06 Dec 16	173.10001 +2.00	173.75	170.60	171.50	826,509
05 Dec 16	171.10001 +1.95	174.40	169.50	169.95	977,559
02 Dec 16	169.14999 -1.40	170.10	168.00	169.35	697,129
01 Dec 16	170.55000 -1.15	172.30	169.55	170.95	893,748
30 Nov 16	171.70000 +0.95	172.50	170.65	170.85	883,196
29 Nov 16	170.75000 +3.25	170.80	165.95	166.30	984,817
28 Nov 16	167.50000 -1.50	168.90	167.05	168.30	801,603
25 Nov 16	169.00000 +0.75	169.10	167.55	168.50	391,084
24 Nov 16	168.25000 +1.00	169.05	167.15	167.85	469,227
23 Nov 16	167.25000 -0.85	169.15	165.95	168.35	615,457
22 Nov 16	168.10001 -0.20	169.20	167.25	169.00	667,921
21 Nov 16	168.30000 +3.05	168.80	164.40	166.15	786,490
18 Nov 16	165.25000 -0.30	166.60	164.60	166.15	557,973
17 Nov 16	165.55000 +3.05	165.65	162.45	162.60	737,636
16 Nov 16	162.50000 -3.30	166.10	162.05	166.10	644,088
15 Nov 16	165.80000 +3.10	166.15	163.55	163.55	670,386
14 Nov 16	162.70000 +0.70	165.00	161.50	163.40	718,497
11 Nov 16	162.00000 -0.55	163.65	160.95	162.90	637,922
10 Nov 16	162.55000 -3.05	166.95	161.60	166.35	987,859
09 Nov 16	165.60001 -0.55	165.75	159.90	160.90	1,190,745
08 Nov 16	166.14999 +1.90	166.15	164.15	164.15	506,889
07 Nov 16	164.25000 +2.55	164.50	162.75	163.50	497,585
04 Nov 16	161.70000 -1.20	163.45	160.70	163.45	694,323
03 Nov 16	162.89999 +0.15	164.05	161.85	162.70	561,215
02 Nov 16	162.75000 -2.40	164.45	162.75	164.35	563,259
01 Nov 16	165.14999 -0.40	167.40	164.95	166.65	477,226
31 Oct 16	165.55000 -2.40	168.45	165.05	167.40	699,157
28 Oct 16	167.95000 -0.05	168.40	165.05	166.75	520,893
27 Oct 16	168.00000 -0.05	168.60	166.60	167.55	530,285
26 Oct 16	168.05000 +1.15	168.95	167.20	167.35	638,553
25 Oct 16	166.89999 -1.10	169.35	166.45	167.90	515,975
24 Oct 16	168.00000 +0.85	169.10	167.50	167.50	618,951
21 Oct 16	167.14999 -0.95	168.95	166.80	168.35	568,575
20 Oct 16	168.10001 +0.75	168.75	166.25	167.10	554,423
19 Oct 16	167.35001 +1.05	168.25	166.00	166.30	678,436
18 Oct 16	166.30000 +0.90	167.00	165.40	166.70	630,221
17 Oct 16	165.39999 -1.40	167.20	165.20	166.25	920,002
14 Oct 16	166.80000 +3.80	167.70	163.90	164.10	1,069,083
13 Oct 16	163.00000 -1.35	163.55	161.70	163.20	692,089
12 Oct 16	164.35001 +0.25	165.50	163.60	164.75	818,483
11 Oct 16	164.10001 +7.05	166.15	162.60	162.80	1,824,154
10 Oct 16	157.05000 +1.65	157.20	154.75	155.90	551,815
07 Oct 16	155.39999 +0.40	156.20	154.10	155.35	634,662
06 Oct 16	155.00000 -1.25	156.85	154.65	156.60	509,292
05 Oct 16	156.25000 -0.35	156.80	153.95	154.85	614,540
04 Oct 16	156.60001 +4.60	156.90	151.65	151.80	1,109,267
03 Oct 16	152.00000 +0.20	152.00	151.00	151.45	324,385
30 Sep 16	151.80000 +1.10	152.30	147.95	149.15	743,922
29 Sep 16	150.70000 -1.70	154.20	150.60	153.65	479,949
28 Sep 16	152.39999 +0.55	154.00	152.00	152.80	435,720
27 Sep 16	151.85001 +0.10	153.20	150.50	153.00	577,866
26 Sep 16	151.75000 -2.00	153.15	151.05	153.10	524,416
23 Sep 16	153.75000 -0.45	153.95	152.60	153.55	534,423
22 Sep 16	154.20000 +4.00	155.45	151.20	151.50	845,731
21 Sep 16	150.20000 +0.15	151.90	149.80	151.35	369,258
20 Sep 16	150.05000 +1.00	151.00	148.30	148.70	491,431
19 Sep 16	149.05000 +2.40	149.75	147.60	147.90	649,834
16 Sep 16	146.64999 -1.00	148.45	145.75	147.15	1,556,396
15 Sep 16	147.64999 +0.25	148.75	146.40	147.15	691,216
14 Sep 16	147.39999 -3.40	149.90	147.10	149.60	1,175,687
13 Sep 16	150.80000 -1.20	153.30	150.80	152.50	564,674
12 Sep 16	152.00000 -0.20	152.00	148.85	149.90	683,344
09 Sep 16	152.20000 -1.90	154.70	151.10	153.60	659,465
08 Sep 16	154.10001 -2.35	156.80	152.70	156.30	668,804
07 Sep 16	156.45000 +0.30	156.60	154.40	155.95	586,356
06 Sep 16	156.14999 +0.70	157.20	155.15	155.80	565,287
05 Sep 16	155.45000 -0.75	157.00	155.20	157.00	370,374
02 Sep 16	156.20000 +3.60	156.45	152.50	153.10	643,309
01 Sep 16	152.60001 +0.90	153.90	151.65	151.95	634,321
31 Aug 16	151.70000 -3.05	155.15	151.70	154.30	940,894
30 Aug 16	154.75000 -0.75	156.45	154.75	155.50	511,520
29 Aug 16	155.50000 -0.40	156.40	153.55	155.60	344,453
26 Aug 16	155.89999 +0.30	157.10	154.45	155.20	460,956
25 Aug 16	155.60001 -1.70	156.50	155.30	156.50	491,742
24 Aug 16	157.30000 +0.40	157.60	155.40	156.20	399,296
23 Aug 16	156.89999 +0.75	157.80	156.60	156.60	387,232
22 Aug 16	156.14999 -0.90	157.80	155.75	156.90	393,291
19 Aug 16	157.05000 -0.35	157.50	155.65	157.50	523,188
18 Aug 16	157.39999 +1.35	157.65	156.70	157.00	373,456
17 Aug 16	156.05000 -1.10	157.95	155.90	157.45	454,816
16 Aug 16	157.14999 -1.55	158.70	157.15	158.00	585,312
15 Aug 16	158.70000 +0.10	159.30	157.55	158.20	611,417
12 Aug 16	158.60001 +2.40	158.70	155.70	156.35	770,068
11 Aug 16	156.20000 +3.15	156.20	152.65	153.95	674,231
10 Aug 16	153.05000 -0.55	153.70	152.50	153.15	561,780
09 Aug 16	153.60001 +1.60	153.80	151.20	151.45	504,015
08 Aug 16	152.00000 -1.40	154.00	151.65	153.90	542,661
05 Aug 16	153.39999 +3.55	153.60	150.45	150.45	768,527
04 Aug 16	149.85001 +0.00	151.00	149.00	150.70	504,262
03 Aug 16	149.85001 +0.35	150.45	148.20	150.20	587,159
02 Aug 16	149.50000 -3.40	152.70	149.45	152.30	815,489
01 Aug 16	152.89999 -0.50	154.90	152.25	153.95	591,608
29 Jul 16	153.39999 +0.05	154.50	152.90	154.10	873,159
28 Jul 16	153.35001 -1.10	154.65	153.15	154.00	912,071
27 Jul 16	154.45000 +10.75	155.45	149.00	149.40	2,354,280
26 Jul 16	143.70000 -0.75	144.20	142.20	143.60	649,190
25 Jul 16	144.45000 +2.15	144.70	142.55	142.80	937,689
22 Jul 16	142.30000 -0.20	142.45	140.85	142.15	462,312
21 Jul 16	142.50000 +0.35	143.30	141.25	142.30	752,002
20 Jul 16	142.14999 +2.80	142.25	139.90	140.30	700,303
19 Jul 16	139.35001 -1.00	140.25	138.50	139.55	705,624
18 Jul 16	140.35001 +0.35	141.50	139.55	139.95	592,206
15 Jul 16	140.00000 -1.00	140.00	136.55	138.00	1,168,114
14 Jul 16	141.00000 +1.75	141.30	139.15	140.50	891,574
13 Jul 16	139.25000 -0.45	140.15	138.15	139.00	877,855
12 Jul 16	139.70000 +2.20	140.80	137.00	137.50	1,072,101
11 Jul 16	137.50000 +3.10	137.60	134.05	134.50	947,929
08 Jul 16	134.39999 +1.10	135.25	132.35	133.00	883,310
07 Jul 16	133.30000 +0.80	134.60	132.90	133.35	880,005
06 Jul 16	132.50000 -2.05	133.90	130.70	133.00	1,075,941
05 Jul 16	134.55000 -2.35	136.90	134.05	136.20	891,376
04 Jul 16	136.89999 +0.75	137.65	135.90	136.80	550,849
01 Jul 16	136.14999 +0.15	137.30	134.95	136.40	1,069,852
30 Jun 16	136.00000 +0.25	136.95	133.80	135.10	1,271,635
29 Jun 16	135.75000 +1.10	137.35	134.95	135.55	1,089,948
28 Jun 16	134.64999 +3.25	137.30	134.15	134.65	1,495,369
27 Jun 16	131.39999 -3.75	135.70	130.55	133.95	1,941,258
24 Jun 16	135.14999 -9.45	139.25	133.00	133.35	3,099,188
23 Jun 16	144.60001 +1.85	146.95	143.45	144.05	853,165
22 Jun 16	142.75000 -0.45	144.50	142.45	144.50	815,532
21 Jun 16	143.20000 -0.70	144.25	142.40	144.15	691,386
20 Jun 16	143.89999 +6.40	143.90	140.40	141.15	1,189,817
17 Jun 16	137.50000 -0.10	140.45	137.10	138.75	1,217,449
16 Jun 16	137.60001 -1.60	138.55	136.75	137.80	896,426
15 Jun 16	139.20000 +2.10	140.45	138.25	138.60	952,716
14 Jun 16	137.10001 -3.40	140.05	137.05	139.60	1,372,963
13 Jun 16	140.50000 -2.20	141.95	140.40	141.10	836,387
10 Jun 16	142.70000 -3.05	145.50	142.15	145.20	824,977
09 Jun 16	145.75000 -1.80	147.50	145.15	147.25	465,588
08 Jun 16	147.55000 -1.85	149.05	147.15	148.95	550,067
07 Jun 16	149.39999 +4.15	149.80	145.60	145.90	848,770
06 Jun 16	145.25000 +0.00	146.45	144.85	144.85	302,435
03 Jun 16	145.25000 -0.10	147.30	144.50	145.70	765,539
02 Jun 16	145.35001 +0.95	145.95	143.90	143.90	609,288
01 Jun 16	144.39999 +0.35	144.65	143.30	143.85	585,047
31 May 16	144.05000 -1.35	145.85	143.60	145.40	634,363
30 May 16	145.39999 +0.35	145.70	144.35	145.00	228,425
27 May 16	145.05000 +1.25	145.55	143.60	143.85	687,797
26 May 16	143.80000 +0.30	144.30	142.20	143.10	640,039
25 May 16	143.50000 -1.20	145.95	143.40	145.90	907,671
24 May 16	144.70000 +2.30	145.65	141.05	141.80	791,710
23 May 16	142.39999 -1.80	144.50	142.20	144.50	649,003
20 May 16	144.20000 +2.00	144.80	141.25	141.75	1,121,386
19 May 16	142.20000 -2.60	144.40	142.15	144.35	654,704
18 May 16	144.80000 +0.85	145.05	142.75	143.20	684,478
17 May 16	143.95000 -1.10	146.80	142.75	146.15	763,857
16 May 16	145.05000 -0.30	145.10	143.15	144.00	343,181
13 May 16	145.35001 +0.60	146.15	143.25	143.85	667,856
12 May 16	144.75000 -1.70	146.75	144.15	145.35	912,825
11 May 16	146.45000 -2.40	149.25	146.15	148.75	580,035
10 May 16	148.85001 +3.30	150.60	148.35	149.50	922,135
09 May 16	145.55000 +1.85	146.35	143.75	144.50	518,198
06 May 16	143.70000 -0.70	144.45	143.05	143.60	750,291
05 May 16	144.39999 +0.75	144.50	143.00	144.10	533,502
04 May 16	143.64999 -1.05	146.25	143.60	144.30	752,440
03 May 16	144.70000 -2.55	146.70	143.35	146.60	802,675
02 May 16	147.25000 +2.15	148.35	146.10	146.30	497,789
29 Apr 16	145.10001 -4.30	148.30	145.10	147.90	925,047
28 Apr 16	149.39999 +2.20	149.40	145.10	146.20	849,519
27 Apr 16	147.20000 -0.35	148.40	146.00	147.30	581,166
26 Apr 16	147.55000 -1.25	150.70	146.70	149.85	688,742
25 Apr 16	148.80000 -0.95	150.25	148.10	149.75	571,303
22 Apr 16	149.75000 -2.35	152.15	149.30	151.55	636,233
21 Apr 16	152.10001 -2.40	154.45	151.55	154.45	959,151
20 Apr 16	154.50000 +1.05	154.65	152.40	152.65	687,609
19 Apr 16	153.45000 +1.20	155.20	150.30	150.60	795,301
18 Apr 16	152.25000 -0.15	152.90	150.40	150.40	695,781
15 Apr 16	152.39999 -1.10	153.45	151.65	152.60	773,492
14 Apr 16	153.50000 -1.05	154.15	151.65	152.25	963,996
13 Apr 16	154.55000 +6.25	155.00	150.45	150.95	1,480,071
12 Apr 16	148.30000 +2.25	149.00	140.45	142.60	2,180,189
11 Apr 16	146.05000 +0.40	147.20	144.20	145.25	795,270
08 Apr 16	145.64999 +0.50	147.65	145.60	146.25	885,609
07 Apr 16	145.14999 -0.95	147.45	144.85	145.95	946,549
06 Apr 16	146.10001 +0.75	147.40	144.60	147.00	859,493
05 Apr 16	145.35001 -3.85	148.00	144.90	147.80	915,926
04 Apr 16	149.20000 +0.40	151.70	148.00	148.00	626,703
01 Apr 16	148.80000 -1.70	149.25	147.05	148.10	1,130,274
31 Mar 16	150.50000 -4.00	153.55	150.50	153.55	790,494
30 Mar 16	154.50000 +3.70	155.00	151.60	152.25	733,142
29 Mar 16	150.80000 +3.60	150.95	147.65	147.65	814,445
24 Mar 16	147.20000 -2.95	151.60	147.15	150.70	782,330
23 Mar 16	150.14999 +1.40	151.80	149.10	149.15	849,680
22 Mar 16	148.75000 -1.80	149.70	146.20	149.70	1,000,866
21 Mar 16	150.55000 -1.80	153.00	150.15	151.35	548,018
18 Mar 16	152.35001 +0.70	153.65	151.35	151.90	1,694,117
17 Mar 16	151.64999 -3.40	156.60	151.05	156.45	1,060,098
16 Mar 16	155.05000 -0.80	156.90	154.95	156.35	612,499
15 Mar 16	155.85001 -3.65	158.80	155.00	158.45	858,775
14 Mar 16	159.50000 +2.05	160.85	157.90	158.30	896,496
11 Mar 16	157.45000 +3.10	158.25	156.20	157.50	790,389
10 Mar 16	154.35001 -1.20	163.45	154.35	155.65	1,719,100
09 Mar 16	155.55000 +0.75	157.30	154.45	155.30	576,916
08 Mar 16	154.80000 +0.15	155.25	151.80	154.40	633,261
07 Mar 16	154.64999 +1.30	154.85	152.60	153.15	596,157
04 Mar 16	153.35001 -0.35	154.60	152.60	154.20	896,869
03 Mar 16	153.70000 -1.30	155.45	152.35	155.20	561,880
02 Mar 16	155.00000 +0.30	156.90	154.25	156.00	829,047
01 Mar 16	154.70000 +0.90	155.15	152.55	153.80	636,859
29 Feb 16	153.80000 +0.60	153.90	150.05	151.80	703,037
26 Feb 16	153.20000 +2.85	154.75	152.00	152.25	637,930
25 Feb 16	150.35001 +1.85	151.45	148.30	149.90	779,169
24 Feb 16	148.50000 -3.50	152.05	146.80	151.65	1,127,019
23 Feb 16	152.00000 -3.65	155.35	151.70	154.30	772,544
22 Feb 16	155.64999 +1.15	157.55	155.45	156.00	692,821
19 Feb 16	154.50000 +0.90	155.45	152.75	153.00	907,126
18 Feb 16	153.60001 -1.90	156.00	152.85	155.95	782,065
17 Feb 16	155.50000 +6.15	155.50	149.45	149.45	1,045,609
16 Feb 16	149.35001 -2.10	152.70	148.45	152.45	992,731
15 Feb 16	151.45000 +5.45	153.15	150.00	151.50	1,126,151
12 Feb 16	146.00000 +3.45	146.05	142.45	143.70	1,152,364
11 Feb 16	142.55000 -5.65	146.50	142.40	146.50	1,659,602
10 Feb 16	148.20000 +0.45	150.80	145.65	148.00	1,443,201
09 Feb 16	147.75000 -3.95	152.70	146.00	150.90	1,528,308
08 Feb 16	151.70000 -1.00	153.65	149.70	153.25	1,666,050
05 Feb 16	152.70000 -0.10	154.80	151.60	152.30	1,323,434
04 Feb 16	152.80000 +1.05	155.00	151.75	153.85	1,695,874
03 Feb 16	151.75000 +6.55	155.90	150.10	154.00	2,671,311
02 Feb 16	145.20000 -2.55	148.45	143.40	148.45	1,078,891
01 Feb 16	147.75000 -0.45	148.85	145.60	148.50	1,011,265
29 Jan 16	148.20000 +4.50	148.20	143.55	146.50	1,165,816
28 Jan 16	143.70000 -2.40	147.00	142.05	145.50	886,220
27 Jan 16	146.10001 +1.20	146.10	143.20	144.20	664,356
26 Jan 16	144.89999 +1.00	145.45	140.20	141.45	788,706
25 Jan 16	143.89999 +0.75	145.40	142.15	144.40	846,746
22 Jan 16	143.14999 +3.95	145.25	141.55	142.55	1,236,442
21 Jan 16	139.20000 +4.55	139.75	134.05	134.25	1,691,618
20 Jan 16	134.64999 -5.35	136.40	132.65	136.05	1,608,411
19 Jan 16	140.00000 +3.25	142.05	139.10	140.00	1,197,197
18 Jan 16	136.75000 -0.65	140.00	136.60	138.40	905,155
15 Jan 16	137.39999 +0.40	137.40	134.25	136.70	1,781,539
14 Jan 16	137.00000 -0.75	139.55	135.45	138.30	1,816,270
13 Jan 16	137.75000 -1.70	141.15	137.05	141.15	901,211
12 Jan 16	139.45000 +4.25	141.60	135.35	136.00	1,027,758
11 Jan 16	135.20000 -0.15	137.75	135.20	135.85	937,845
08 Jan 16	135.35001 -1.25	139.15	134.85	137.30	1,080,132
07 Jan 16	136.60001 -0.10	137.15	130.75	131.55	1,658,654
06 Jan 16	136.70000 -2.75	138.75	135.15	138.75	1,246,279
05 Jan 16	139.45000 +0.25	141.60	137.55	141.55	866,709
04 Jan 16	139.20000 -5.70	142.85	137.75	142.75	1,505,085
31 Dec 15	144.89999 -2.25	146.15	144.75	146.00	179,455
30 Dec 15	147.14999 -0.60	148.80	146.35	147.70	424,524
29 Dec 15	147.75000 +3.65	147.75	145.45	145.80	517,351
28 Dec 15	144.10001 -1.95	146.65	144.10	146.15	285,861
24 Dec 15	146.05000 -0.40	146.45	144.65	145.95	105,195
23 Dec 15	146.45000 +2.65	146.75	144.35	145.00	730,057
22 Dec 15	143.80000 +1.10	144.60	141.80	143.65	683,818
21 Dec 15	142.70000 -2.30	146.80	142.70	144.15	842,623
18 Dec 15	145.00000 -3.90	147.65	144.15	147.65	1,925,953
17 Dec 15	148.89999 +0.25	153.50	148.90	153.40	1,205,449
16 Dec 15	148.64999 +0.70	150.15	146.90	148.90	856,083
15 Dec 15	147.95000 +5.75	149.05	143.40	143.80	1,556,323
14 Dec 15	142.20000 -2.75	146.90	142.10	145.60	1,046,798
11 Dec 15	144.95000 -3.05	147.50	143.70	147.50	1,238,338
10 Dec 15	148.00000 -0.85	148.80	146.10	147.70	967,547
09 Dec 15	148.85001 -1.65	151.65	147.65	151.10	942,918
08 Dec 15	150.50000 -3.95	154.90	149.40	154.90	1,011,983
07 Dec 15	154.45000 +2.20	155.65	152.85	153.90	716,753
04 Dec 15	152.25000 +1.05	153.30	150.25	152.00	1,320,690
03 Dec 15	151.20000 -7.25	161.00	151.00	158.50	1,956,712
02 Dec 15	158.45000 +1.05	159.85	157.35	157.90	638,809
01 Dec 15	157.39999 -1.35	159.40	156.60	157.85	691,285
30 Nov 15	158.75000 +2.80	158.75	155.50	156.70	972,761
27 Nov 15	155.95000 -3.15	158.75	155.80	158.60	679,335
26 Nov 15	159.10001 +1.10	160.20	157.95	158.05	539,785
25 Nov 15	158.00000 +3.05	159.10	155.35	155.35	991,402
24 Nov 15	154.95000 -6.95	160.55	152.50	160.10	1,817,695
23 Nov 15	161.89999 -0.35	162.55	160.20	162.50	529,089
20 Nov 15	162.25000 -0.15	163.55	161.30	163.55	791,366
19 Nov 15	162.39999 -1.20	165.65	161.70	165.00	601,636
18 Nov 15	163.60001 -1.80	164.60	162.75	164.25	561,991
17 Nov 15	165.39999 +5.25	165.95	161.35	162.00	876,380
16 Nov 15	160.14999 -2.25	161.65	156.70	157.50	1,143,393
13 Nov 15	162.39999 -4.55	166.35	160.90	166.35	1,034,096
12 Nov 15	166.95000 -4.95	172.30	166.45	172.00	966,262
11 Nov 15	171.89999 +3.50	173.30	168.75	169.05	654,983
10 Nov 15	168.39999 +1.10	168.85	165.90	168.75	704,277
09 Nov 15	167.30000 -1.45	169.25	166.80	169.15	613,385
06 Nov 15	168.75000 -4.75	169.70	164.55	169.00	1,521,393
05 Nov 15	173.50000 +0.75	174.30	171.30	172.85	944,423
04 Nov 15	172.75000 +3.00	173.35	169.20	170.00	782,536
03 Nov 15	169.75000 +1.85	169.75	167.50	168.20	567,012
02 Nov 15	167.89999 -1.70	169.95	167.60	167.75	590,901
30 Oct 15	169.60001 +0.55	169.65	166.65	169.00	643,622
29 Oct 15	169.05000 +1.35	169.80	167.70	169.15	536,243
28 Oct 15	167.70000 -0.80	168.60	166.05	166.90	833,020
27 Oct 15	168.50000 -0.65	169.90	168.05	169.30	567,237
26 Oct 15	169.14999 -1.50	170.10	167.80	169.95	608,005
23 Oct 15	170.64999 +5.50	171.35	166.05	167.15	1,595,903
22 Oct 15	165.14999 +7.10	165.85	156.55	157.45	1,104,472
21 Oct 15	158.05000 -0.25	159.45	157.40	159.25	703,555
20 Oct 15	158.30000 -0.60	161.00	157.65	160.20	683,064
19 Oct 15	158.89999 +0.25	160.45	157.55	158.60	579,570
16 Oct 15	158.64999 -1.75	161.00	157.25	161.00	714,985
15 Oct 15	160.39999 +1.15	161.15	156.00	159.85	904,945
14 Oct 15	159.25000 -2.00	161.80	157.05	159.40	891,550
13 Oct 15	161.25000 -5.25	162.60	159.50	162.40	1,196,339
12 Oct 15	166.50000 +0.75	167.00	164.55	165.70	806,163
09 Oct 15	165.75000 +3.40	165.80	163.20	164.00	1,061,574
08 Oct 15	162.35001 +1.35	162.55	160.05	160.30	1,000,495
07 Oct 15	161.00000 +1.75	163.05	158.85	159.60	1,059,937
06 Oct 15	159.25000 +2.70	160.40	156.10	156.55	795,234
05 Oct 15	156.55000 +7.35	156.95	151.35	151.80	1,031,535
02 Oct 15	149.20000 -0.55	151.90	145.60	151.40	962,834
01 Oct 15	149.75000 -2.45	155.10	148.60	154.35	959,134
30 Sep 15	152.20000 +6.65	153.25	148.85	148.95	1,022,741
29 Sep 15	145.55000 -1.60	146.85	143.45	145.25	878,676
28 Sep 15	147.14999 -4.00	150.90	146.25	150.30	858,025
25 Sep 15	151.14999 +7.10	152.65	146.15	146.95	1,103,402
24 Sep 15	144.05000 -3.55	149.05	142.25	148.05	977,092
23 Sep 15	147.60001 +0.20	149.00	146.10	147.55	948,893
22 Sep 15	147.39999 -4.75	152.50	146.55	152.40	1,061,465
21 Sep 15	152.14999 +1.50	153.40	150.70	150.70	766,840
18 Sep 15	150.64999 -4.95	154.45	149.25	154.45	2,365,748
17 Sep 15	155.60001 +0.05	156.45	154.45	155.95	618,884
16 Sep 15	155.55000 +5.65	156.30	152.15	152.80	1,117,304
15 Sep 15	149.89999 +2.20	150.55	146.85	148.20	748,725
14 Sep 15	147.70000 -0.45	150.30	147.05	148.05	667,047
11 Sep 15	148.14999 -1.10	150.05	147.50	149.95	728,954
10 Sep 15	149.25000 -0.50	150.55	148.00	148.60	881,916
09 Sep 15	149.75000 +1.95	153.10	149.75	152.00	757,910
08 Sep 15	147.80000 +1.20	150.15	147.35	147.85	671,731
07 Sep 15	146.60001 +0.65	148.80	145.90	147.10	367,037
04 Sep 15	145.95000 -4.20	148.75	145.15	148.15	1,251,245
03 Sep 15	150.14999 +3.00	151.65	147.65	149.00	1,012,239
02 Sep 15	147.14999 +2.95	148.50	143.95	145.25	1,100,711
01 Sep 15	144.20000 -4.45	146.70	142.90	146.40	1,168,328
31 Aug 15	148.64999 -2.30	150.25	147.60	149.50	616,837
28 Aug 15	150.95000 -0.20	151.90	148.55	151.55	698,027
27 Aug 15	151.14999 +5.30	152.05	149.10	150.20	1,143,928
26 Aug 15	145.85001 -1.70	148.10	143.15	147.00	1,381,801
25 Aug 15	147.55000 +8.25	148.70	140.75	141.70	2,034,184
24 Aug 15	139.30000 -6.40	144.70	134.80	142.05	2,917,559
21 Aug 15	145.70000 -2.35	150.15	145.35	145.40	1,537,509
20 Aug 15	148.05000 -6.05	154.30	147.60	153.65	1,455,796
19 Aug 15	154.10001 -4.80	157.95	154.10	157.70	865,757
18 Aug 15	158.89999 -1.40	160.65	158.15	159.60	538,111
17 Aug 15	160.30000 +0.70	162.50	158.05	161.50	593,420
14 Aug 15	159.60001 -0.80	162.00	158.70	160.95	684,756
13 Aug 15	160.39999 +4.55	161.15	158.60	158.60	1,212,700
12 Aug 15	155.85001 -9.00	161.50	154.90	161.50	1,995,172
11 Aug 15	164.85001 -9.45	172.55	164.05	172.50	1,472,539
10 Aug 15	174.30000 +0.85	174.80	172.95	174.25	602,360
07 Aug 15	173.45000 -1.90	175.10	172.90	175.10	589,595
06 Aug 15	175.35001 -0.25	176.60	174.85	175.00	611,709
05 Aug 15	175.60001 +4.50	175.70	171.65	172.00	941,618
04 Aug 15	171.10001 -0.05	171.35	169.65	171.25	472,366
03 Aug 15	171.14999 +0.45	171.85	169.65	170.70	631,723
31 Jul 15	170.70000 +2.10	170.70	167.95	168.55	844,474
30 Jul 15	168.60001 -0.40	169.80	166.80	169.30	874,426
29 Jul 15	169.00000 +3.20	172.00	168.70	171.05	1,726,840
28 Jul 15	165.80000 +4.85	166.80	163.55	164.15	1,158,499
27 Jul 15	160.95000 -5.10	166.00	160.80	165.45	932,594
24 Jul 15	166.05000 -1.15	169.95	165.60	167.20	742,718
23 Jul 15	167.20000 -0.30	169.00	166.45	168.55	591,934
22 Jul 15	167.50000 -0.85	169.00	166.85	167.10	571,982
21 Jul 15	168.35001 -0.80	170.50	167.75	169.25	745,660
20 Jul 15	169.14999 +2.20	170.05	166.60	167.80	875,068
17 Jul 15	166.95000 +4.65	167.10	162.65	163.00	1,186,561
16 Jul 15	162.30000 +0.80	164.60	162.00	162.50	1,503,743
15 Jul 15	161.50000 -1.20	162.95	161.20	162.75	838,607
14 Jul 15	162.70000 +0.70	162.70	160.25	161.70	626,028
13 Jul 15	162.00000 +3.25	162.70	160.90	160.90	1,274,659
10 Jul 15	158.75000 +5.35	159.30	155.65	157.10	1,281,926
09 Jul 15	153.39999 +4.05	154.10	150.40	150.60	1,296,695
08 Jul 15	149.35001 +1.40	151.35	149.00	149.45	1,476,190
07 Jul 15	147.95000 -5.30	154.35	147.95	154.30	1,508,259
06 Jul 15	153.25000 -4.40	156.10	152.90	154.70	1,261,260
03 Jul 15	157.64999 -1.25	159.65	156.95	159.00	602,073
02 Jul 15	158.89999 -2.75	162.45	158.75	162.40	732,236
01 Jul 15	161.64999 +4.50	163.25	157.90	159.65	1,423,421
30 Jun 15	157.14999 -6.45	161.60	157.15	160.75	2,018,611
29 Jun 15	163.60001 -7.60	167.15	163.10	164.70	1,468,007
26 Jun 15	171.20000 +0.30	173.25	169.05	169.80	781,158
25 Jun 15	170.89999 +0.05	172.00	167.95	169.25	1,267,703
24 Jun 15	170.85001 +0.50	171.35	168.50	170.25	873,797
23 Jun 15	170.35001 +2.35	171.30	168.25	169.50	821,228
22 Jun 15	168.00000 +8.05	168.30	163.25	163.50	1,226,094
19 Jun 15	159.95000 +0.05	163.85	159.40	159.95	1,361,113
18 Jun 15	159.89999 +0.70	159.95	155.75	158.55	1,021,329
17 Jun 15	159.20000 -1.10	161.70	157.60	160.70	925,210
16 Jun 15	160.30000 +0.45	161.15	157.50	158.45	919,997
15 Jun 15	159.85001 -2.50	161.95	159.85	160.50	727,541
12 Jun 15	162.35001 -3.15	166.70	160.70	165.55	915,409
11 Jun 15	165.50000 +3.95	167.95	162.35	162.55	1,311,296
10 Jun 15	161.55000 +6.40	162.55	153.85	154.65	1,376,647
09 Jun 15	155.14999 -5.10	160.40	154.00	160.05	1,791,289
08 Jun 15	160.25000 -0.05	163.25	160.05	160.95	768,094
05 Jun 15	160.30000 -3.15	163.05	160.15	162.80	802,306
04 Jun 15	163.45000 -2.10	165.85	161.15	164.35	1,075,593
03 Jun 15	165.55000 +0.45	168.05	164.40	165.95	721,096
02 Jun 15	165.10001 +1.90	167.70	164.20	165.45	1,299,283
01 Jun 15	163.20000 +1.05	163.75	160.95	161.00	636,562
29 May 15	162.14999 -4.40	166.95	162.10	166.85	1,251,558
28 May 15	166.55000 -1.30	168.50	165.15	166.85	654,715
27 May 15	167.85001 +2.85	168.30	164.30	165.60	924,789
26 May 15	165.00000 -0.90	167.75	164.25	166.10	746,734
25 May 15	165.89999 -0.50	166.75	165.30	166.75	74,424
22 May 15	166.39999 +0.80	167.25	163.50	165.20	628,900
21 May 15	165.60001 -0.40	166.05	164.05	165.15	478,351
20 May 15	166.00000 +0.05	166.50	164.65	165.95	606,169
19 May 15	165.95000 +5.80	166.00	160.95	161.00	1,259,460
18 May 15	160.14999 +1.40	160.50	156.75	159.60	532,555
15 May 15	158.75000 -0.10	161.10	157.40	160.10	971,636
14 May 15	158.85001 +4.45	159.20	152.55	154.10	729,651
13 May 15	154.39999 -1.50	157.80	154.05	156.00	741,004
12 May 15	155.89999 -2.45	157.35	155.10	157.35	890,598
11 May 15	158.35001 -2.45	161.00	157.75	161.00	720,028
08 May 15	160.80000 +4.90	160.80	155.45	157.25	1,026,748
07 May 15	155.89999 +1.65	156.45	150.60	153.15	1,409,976
06 May 15	154.25000 -0.40	156.60	152.40	154.75	1,116,650
05 May 15	154.64999 -4.85	161.95	154.50	159.55	1,231,167
04 May 15	159.50000 +2.90	159.95	156.30	158.50	806,624
30 Apr 15	156.60001 +0.85	157.90	154.10	156.85	1,330,591
29 Apr 15	155.75000 -3.10	161.00	155.70	159.40	1,040,647
28 Apr 15	158.85001 -3.80	162.50	157.00	162.50	841,900
27 Apr 15	162.64999 +1.60	162.65	159.05	161.05	858,188
24 Apr 15	161.05000 +1.75	161.40	159.25	160.65	1,108,499
23 Apr 15	159.30000 -1.55	162.20	158.40	161.40	1,198,841
22 Apr 15	160.85001 -3.25	164.10	160.35	163.35	1,160,505
21 Apr 15	164.10001 -0.90	166.35	163.80	164.45	808,552
20 Apr 15	165.00000 -0.45	166.85	164.40	165.55	963,464
17 Apr 15	165.45000 -3.60	169.80	164.85	169.00	1,402,328
16 Apr 15	169.05000 -2.15	171.45	168.35	169.80	918,180
15 Apr 15	171.20000 +2.95	171.85	169.55	169.85	930,444
14 Apr 15	168.25000 -4.30	173.10	167.05	172.75	1,409,767
13 Apr 15	172.55000 +0.15	172.95	170.15	171.45	994,188
10 Apr 15	172.39999 +1.60	172.75	170.60	171.40	884,643
09 Apr 15	170.80000 +3.30	170.80	168.00	168.50	915,535
08 Apr 15	167.50000 +1.95	167.50	164.75	165.65	1,206,921
07 Apr 15	165.55000 +2.00	165.90	163.80	165.30	801,999
02 Apr 15	163.55000 +0.25	164.65	162.45	162.75	635,968
01 Apr 15	163.30000 -0.85	165.20	161.40	162.85	1,079,141
31 Mar 15	164.14999 -0.35	165.25	162.75	164.80	931,123
30 Mar 15	164.50000 +2.25	166.30	162.85	163.75	846,369
27 Mar 15	162.25000 -0.10	163.80	161.30	163.00	1,021,788
26 Mar 15	162.35001 -1.25	163.15	159.45	163.00	1,465,220
25 Mar 15	163.60001 -2.85	166.95	162.95	166.35	921,623
24 Mar 15	166.45000 +1.95	167.30	164.55	165.10	924,880
23 Mar 15	164.50000 -4.75	165.65	160.15	165.00	1,144,696
20 Mar 15	169.25000 +0.95	169.90	166.40	168.30	1,540,391
19 Mar 15	168.30000 -2.45	170.95	168.30	170.00	1,054,885
18 Mar 15	170.75000 -1.95	172.20	169.10	172.20	958,047
17 Mar 15	172.70000 -2.00	174.70	171.45	174.50	849,361
16 Mar 15	174.70000 +3.45	175.40	171.55	172.25	895,031
13 Mar 15	171.25000 +0.65	171.30	169.65	170.80	529,314
12 Mar 15	170.60001 -0.90	171.25	169.75	170.80	595,838
11 Mar 15	171.50000 +5.25	171.65	165.60	166.30	1,051,783
10 Mar 15	166.25000 -1.55	168.45	166.00	167.10	803,530
09 Mar 15	167.80000 -1.10	168.55	166.70	168.05	837,924
06 Mar 15	168.89999 +1.20	169.10	167.30	167.35	800,225
05 Mar 15	167.70000 +2.60	168.00	165.15	165.40	795,135
04 Mar 15	165.10001 +2.70	165.10	162.50	163.30	903,311
03 Mar 15	162.39999 -2.35	166.30	162.15	165.00	760,748
02 Mar 15	164.75000 +0.85	164.85	163.20	163.90	845,868
27 Feb 15	163.89999 +1.95	163.90	161.25	161.40	855,078
26 Feb 15	161.95000 +0.35	162.30	160.95	161.90	748,534
25 Feb 15	161.60001 +0.40	161.75	160.35	160.60	575,695
24 Feb 15	161.20000 -0.05	161.90	159.85	161.85	612,916
23 Feb 15	161.25000 +0.25	162.45	160.30	162.10	654,545
20 Feb 15	161.00000 +0.20	161.00	158.80	160.45	1,010,041
19 Feb 15	160.80000 +2.05	160.85	157.45	158.15	687,559
18 Feb 15	158.75000 +1.15	158.85	157.30	158.10	576,207
17 Feb 15	157.60001 +0.65	157.75	154.80	156.90	676,920
16 Feb 15	156.95000 -1.55	158.15	156.30	157.95	702,173
13 Feb 15	158.50000 -0.65	160.00	158.05	159.35	862,611
12 Feb 15	159.14999 +2.60	159.95	156.70	157.00	1,474,893
11 Feb 15	156.55000 +0.40	157.60	155.00	155.50	906,617
10 Feb 15	156.14999 +5.55	156.15	151.40	151.65	1,439,042
09 Feb 15	150.60001 -2.20	152.30	149.80	151.50	1,202,242
06 Feb 15	152.80000 -0.70	154.00	152.50	152.95	1,021,962
05 Feb 15	153.50000 -2.75	155.45	152.75	154.70	1,813,581
04 Feb 15	156.25000 +11.75	156.45	151.50	151.70	3,129,281
03 Feb 15	144.50000 +1.20	145.00	141.80	143.30	1,190,779
02 Feb 15	143.30000 -0.20	146.00	142.60	144.45	1,148,343
30 Jan 15	143.50000 -1.20	146.00	142.70	145.25	1,181,039
29 Jan 15	144.70000 -0.50	145.25	142.75	144.25	1,409,192
28 Jan 15	145.20000 +0.10	146.00	144.10	145.95	1,152,668
27 Jan 15	145.10001 +0.45	145.70	143.25	144.80	1,240,314
26 Jan 15	144.64999 +2.80	144.75	141.10	141.40	1,142,528
23 Jan 15	141.85001 +4.00	143.30	138.15	139.00	1,737,416
22 Jan 15	137.85001 +0.45	138.70	136.05	137.05	1,347,411
21 Jan 15	137.39999 +0.90	137.85	135.95	137.00	1,393,974
20 Jan 15	136.50000 +2.30	136.50	133.45	134.20	1,083,427
19 Jan 15	134.20000 +0.00	135.10	132.95	134.55	911,823
16 Jan 15	134.20000 -0.85	135.05	132.75	134.20	1,363,101
15 Jan 15	135.05000 +2.35	135.40	129.30	133.80	2,274,019
14 Jan 15	132.70000 -0.25	134.15	130.90	131.50	1,461,113
13 Jan 15	132.95000 +1.00	133.50	130.55	130.90	1,018,643
12 Jan 15	131.95000 +4.25	132.40	128.25	128.50	1,374,599
09 Jan 15	127.70000 -1.95	130.60	127.10	129.35	976,809
08 Jan 15	129.64999 +3.95	130.05	126.35	127.50	1,155,174
07 Jan 15	125.70000 +0.10	126.15	123.50	125.80	1,349,578
06 Jan 15	125.60000 -1.45	127.55	125.50	127.10	896,487
05 Jan 15	127.05000 -3.80	131.85	126.75	130.05	1,053,659
02 Jan 15	130.85001 -1.40	133.70	129.90	132.50	614,377
31 Dec 14	132.25000 +1.10	132.80	131.15	131.15	134,755
30 Dec 14	131.14999 -1.35	132.20	131.10	131.80	422,885
29 Dec 14	132.50000 +0.60	132.50	130.80	131.40	636,506
24 Dec 14	131.89999 -0.60	132.65	131.65	132.20	99,653
23 Dec 14	132.50000 +1.45	132.50	130.90	131.55	609,593
22 Dec 14	131.05000 +1.10	131.65	130.10	130.50	644,689
19 Dec 14	129.95000 -0.30	132.15	128.65	131.15	1,902,348
18 Dec 14	130.25000 +4.40	130.25	126.90	128.85	2,171,068
17 Dec 14	125.85000 +2.56	129.30	123.50	129.00	2,143,039
16 Dec 14	123.28790 +1.80	123.29	118.74	122.43	2,071,859
15 Dec 14	121.48540 -2.52	125.77	121.49	123.47	1,505,452
12 Dec 14	124.00880 -3.06	126.44	124.01	126.17	1,094,172
11 Dec 14	127.07300 -0.09	127.79	125.95	126.58	1,087,826
10 Dec 14	127.16310 -0.81	130.41	127.16	128.24	1,011,206
09 Dec 14	127.97420 -2.61	130.00	127.79	129.15	1,127,741
08 Dec 14	130.58780 -0.77	131.26	129.60	130.36	419,013
05 Dec 14	131.35381 +3.02	132.03	129.24	129.24	972,629
04 Dec 14	128.33470 -0.14	130.86	128.15	128.29	1,207,651
03 Dec 14	128.46989 +0.23	129.24	127.48	127.57	575,251
02 Dec 14	128.24460 -1.31	129.55	127.84	128.88	691,495
01 Dec 14	129.55141 -0.68	130.14	128.70	129.37	540,268
28 Nov 14	130.22729 +1.35	130.41	128.74	128.74	794,733
27 Nov 14	128.87550 +0.05	129.42	128.51	128.83	624,466
26 Nov 14	128.83040 -0.77	129.51	127.34	127.88	677,961
25 Nov 14	129.59641 -0.45	130.23	128.70	130.09	849,516
24 Nov 14	130.04710 -0.59	130.68	129.33	130.23	889,670
21 Nov 14	130.63290 +4.55	130.63	126.40	126.49	1,728,613
20 Nov 14	126.08170 -0.41	126.44	125.45	126.17	647,773
19 Nov 14	126.48720 +0.81	126.89	125.54	125.54	828,021
18 Nov 14	125.67610 +0.99	125.99	124.68	124.82	739,917
17 Nov 14	124.68480 +0.54	124.86	123.06	123.20	635,520
14 Nov 14	124.14400 +0.00	124.73	123.51	124.46	600,938
13 Nov 14	124.14400 +1.44	124.46	122.43	123.47	720,279
12 Nov 14	122.70210 -0.54	123.92	122.48	122.79	868,431
11 Nov 14	123.24280 +0.90	123.65	122.12	122.43	608,270
10 Nov 14	122.34160 +1.67	122.39	120.04	120.22	566,663
07 Nov 14	120.67430 -1.26	122.30	119.95	121.89	846,724
06 Nov 14	121.93600 +1.17	122.70	120.31	120.31	1,437,695
05 Nov 14	120.76440 +1.85	121.17	119.14	119.55	715,557
04 Nov 14	118.91690 -2.57	121.44	118.69	121.17	1,058,369
03 Nov 14	121.48540 -0.50	122.21	121.12	121.67	773,106
31 Oct 14	121.98110 +2.39	122.12	120.36	121.31	1,245,145
30 Oct 14	119.59280 +1.13	119.73	116.89	118.42	987,244
29 Oct 14	118.46630 +1.40	119.19	117.43	117.43	910,717
28 Oct 14	117.06940 +1.31	117.66	116.17	116.26	917,514
27 Oct 14	115.76260 +0.18	116.71	115.45	116.62	810,767
24 Oct 14	115.58240 -0.27	115.99	114.64	115.31	828,075
23 Oct 14	115.85270 +1.35	116.03	112.79	113.92	899,640
22 Oct 14	114.50090 +0.45	115.00	113.37	113.73	863,643
21 Oct 14	114.05030 +1.44	114.23	112.11	112.43	1,028,440
20 Oct 14	112.60830 -0.23	113.46	111.71	112.74	938,973
17 Oct 14	112.83360 +1.31	113.28	110.90	111.21	1,609,379
16 Oct 14	111.52680 -1.04	114.05	109.41	112.79	1,970,269
15 Oct 14	112.56330 -0.18	116.66	110.85	112.16	2,372,315
14 Oct 14	112.74350 -0.45	113.19	110.72	112.47	1,135,315
13 Oct 14	113.19410 +0.54	113.42	111.66	111.89	961,268
10 Oct 14	112.65340 -1.89	114.64	112.16	114.46	1,178,500
09 Oct 14	114.54600 +0.68	115.63	113.96	115.22	1,148,093
08 Oct 14	113.87000 +0.54	114.37	112.79	113.24	1,168,788
07 Oct 14	113.32930 -2.21	115.67	113.19	115.54	1,291,168
06 Oct 14	115.53730 +0.32	116.53	114.91	115.72	887,345
03 Oct 14	115.22190 +1.76	115.49	113.82	114.32	945,816
02 Oct 14	113.46450 -1.31	116.53	113.46	115.81	1,862,226
01 Oct 14	114.77130 -1.22	117.16	114.59	116.21	1,092,499
30 Sep 14	115.98790 -0.14	117.07	115.94	116.48	1,409,998
29 Sep 14	116.12310 -1.80	117.61	115.31	117.52	934,027
26 Sep 14	117.92560 +0.05	118.56	116.98	117.93	699,453
25 Sep 14	117.88050 -1.71	120.00	117.70	119.50	1,019,414
24 Sep 14	119.59280 +1.76	119.73	117.66	118.11	680,451
23 Sep 14	117.83540 -1.53	119.46	117.29	119.28	932,205
22 Sep 14	119.36750 -1.80	121.40	119.01	121.21	1,014,531
19 Sep 14	121.17000 -1.08	122.93	120.99	122.03	1,384,937
18 Sep 14	122.25140 +0.90	122.43	121.17	121.67	563,992
17 Sep 14	121.35020 -0.90	122.21	120.85	121.71	812,595
16 Sep 14	122.25140 -1.04	123.02	121.98	123.02	632,157
15 Sep 14	123.28790 +0.54	124.28	122.66	122.66	553,515
12 Sep 14	122.74710 -0.54	123.65	121.71	123.65	512,729
11 Sep 14	123.28790 +0.81	123.60	121.53	123.38	828,018
10 Sep 14	122.47680 -0.04	122.75	121.67	121.94	533,305
09 Sep 14	122.52180 -0.27	123.47	122.16	122.34	536,721
08 Sep 14	122.79220 -0.36	123.47	121.53	123.47	614,750
05 Sep 14	123.15270 -0.86	123.78	122.48	123.42	678,711
04 Sep 14	124.00880 +0.63	124.28	121.89	123.06	1,169,425
03 Sep 14	123.37800 +3.47	124.55	121.62	121.62	1,578,323
02 Sep 14	119.90830 +0.14	120.90	119.37	120.63	389,262
01 Sep 14	119.77310 +0.77	120.31	118.92	119.10	368,654
29 Aug 14	119.00700 +0.23	119.46	117.97	119.19	585,628
28 Aug 14	118.78170 -0.81	119.32	118.38	118.83	651,451
27 Aug 14	119.59280 -0.41	120.04	119.32	119.77	489,060
26 Aug 14	119.99840 +1.17	120.27	118.60	118.69	697,355
25 Aug 14	118.82680 +2.12	118.83	116.98	117.75	461,260
22 Aug 14	116.70890 -1.04	118.02	115.94	117.93	757,850
21 Aug 14	117.74530 +0.72	118.29	117.25	117.52	649,297
20 Aug 14	117.02430 +0.18	117.25	116.12	117.07	545,087
19 Aug 14	116.84410 +1.04	116.98	115.81	116.17	458,547
18 Aug 14	115.80770 +1.17	116.66	115.76	115.85	540,079
15 Aug 14	114.63610 -0.90	116.48	114.14	115.54	841,730
14 Aug 14	115.53730 -0.27	115.90	114.01	114.91	543,530
13 Aug 14	115.80770 +0.54	116.12	115.36	115.99	448,914
12 Aug 14	115.26690 +0.23	115.94	114.50	114.77	665,746
11 Aug 14	115.04160 +0.90	115.81	114.32	115.22	652,377
08 Aug 14	114.14040 -0.27	114.28	112.38	113.82	1,027,044
07 Aug 14	114.41080 -2.25	116.84	114.19	116.84	903,923
06 Aug 14	116.66380 -0.27	117.07	115.40	116.44	667,747
05 Aug 14	116.93420 +2.07	117.07	114.91	115.36	956,175
04 Aug 14	114.86140 -0.72	116.35	114.46	116.26	732,755
01 Aug 14	115.58240 -0.32	116.75	114.77	116.35	972,276
31 Jul 14	115.89780 -1.49	117.57	115.58	117.34	1,253,627
30 Jul 14	117.38480 -1.31	118.96	116.93	118.87	870,287
29 Jul 14	118.69160 +0.14	119.59	118.20	118.42	740,754
28 Jul 14	118.55640 -0.09	119.73	118.06	119.64	911,123
25 Jul 14	118.64650 -8.65	121.67	118.15	121.67	2,810,499
24 Jul 14	127.29830 +1.31	127.93	125.36	126.62	632,668
23 Jul 14	125.99150 +0.50	126.17	124.96	124.96	579,867
22 Jul 14	125.49590 +0.72	125.63	124.23	125.41	620,547
21 Jul 14	124.77490 +0.05	125.32	123.78	124.59	575,549
18 Jul 14	124.72980 -0.14	124.73	122.97	124.41	1,019,779
17 Jul 14	124.86500 -1.31	126.31	124.68	125.68	570,190
16 Jul 14	126.17180 +1.17	126.31	125.09	125.68	497,857
15 Jul 14	125.00020 -1.49	126.62	124.68	126.40	694,928
14 Jul 14	126.48720 +0.90	126.71	125.27	125.63	421,097
11 Jul 14	125.58600 +0.00	126.17	124.73	125.86	428,508
10 Jul 14	125.58600 -0.14	127.34	125.00	125.90	792,522
09 Jul 14	125.72120 +0.95	125.95	124.28	125.18	565,701
08 Jul 14	124.77490 -1.08	126.49	124.77	126.13	444,400
07 Jul 14	125.85640 -1.08	127.52	125.63	126.94	416,284
04 Jul 14	126.93780 -0.90	127.97	126.76	127.97	421,224
03 Jul 14	127.83910 +1.71	127.84	125.45	126.17	719,810
02 Jul 14	126.12670 -0.95	127.43	125.68	127.34	582,004
01 Jul 14	127.07300 +0.18	127.30	126.22	126.62	445,701
30 Jun 14	126.89280 +0.41	128.29	126.62	127.03	648,871
27 Jun 14	126.48720 -0.81	127.88	125.77	127.52	711,407
26 Jun 14	127.29830 -2.21	129.87	126.22	129.87	1,067,168
25 Jun 14	129.50630 -1.94	132.03	129.51	131.08	771,669
24 Jun 14	131.44400 +0.32	131.85	130.81	131.13	474,507
23 Jun 14	131.12849 -0.18	131.98	130.14	131.98	443,618
20 Jun 14	131.30881 +0.00	132.66	131.04	131.31	933,178
19 Jun 14	131.30881 +0.77	131.85	129.60	129.78	846,158
18 Jun 14	130.54269 -0.50	131.53	130.54	130.95	463,891
17 Jun 14	131.03841 +0.95	131.22	130.23	130.27	659,838
16 Jun 14	130.09210 -0.05	130.50	129.24	129.96	500,173
13 Jun 14	130.13721 -0.32	130.68	129.24	130.32	482,782
12 Jun 14	130.45261 -0.14	130.63	129.82	130.32	448,419
11 Jun 14	130.58780 +0.27	131.35	129.78	130.50	696,390
10 Jun 14	130.31740 +1.04	130.32	128.79	129.69	548,792
09 Jun 14	129.28101 +0.18	129.73	128.74	129.69	357,194
06 Jun 14	129.10080 -2.25	131.04	128.61	131.04	969,312
05 Jun 14	131.35381 +0.45	131.58	129.64	130.68	898,515
04 Jun 14	130.90320 +0.18	131.40	129.96	130.72	527,154
03 Jun 14	130.72301 +0.32	131.17	130.27	130.59	502,271
02 Jun 14	130.40759 -1.13	131.89	129.78	131.67	581,455
30 May 14	131.53410 +1.31	131.85	129.69	130.27	2,107,916
29 May 14	130.22729 +0.27	130.32	128.97	129.91	426,410
28 May 14	129.95689 -0.41	130.54	128.92	130.36	760,567
27 May 14	130.36250 +0.36	130.68	128.33	129.73	576,118
26 May 14	130.00200 +0.99	130.05	128.56	129.51	370,505
23 May 14	129.01070 -0.36	129.73	128.15	129.60	527,907
22 May 14	129.37109 -0.36	129.96	129.01	129.78	543,032
21 May 14	129.73160 +1.08	129.73	127.70	128.51	807,472
20 May 14	128.65021 +0.36	128.88	127.30	128.61	528,324
19 May 14	128.28970 -1.26	129.73	127.61	129.55	797,627
16 May 14	129.55141 +0.18	129.91	128.47	129.64	812,583
15 May 14	129.37109 +1.04	130.36	127.88	128.20	1,157,770
14 May 14	128.33470 -0.50	128.83	127.70	128.74	800,289
13 May 14	128.83040 -0.27	129.55	128.38	129.10	789,052
12 May 14	129.10080 +1.26	129.28	127.75	127.93	497,820
09 May 14	127.83910 -0.77	128.42	127.25	127.88	472,593
08 May 14	128.60510 +2.34	128.70	126.26	126.89	884,829
07 May 14	126.26190 +0.09	127.48	125.90	126.08	704,756
06 May 14	126.17180 -0.59	127.52	125.86	126.67	489,814
05 May 14	126.75760 -0.14	126.94	125.18	126.89	458,565
02 May 14	126.89280 -0.86	128.11	126.58	127.88	635,704
30 Apr 14	127.74890 +1.31	128.06	126.08	126.13	669,014
29 Apr 14	126.44220 -1.22	128.47	125.81	127.79	1,277,314
28 Apr 14	127.65880 -0.27	128.47	127.39	127.97	608,633
25 Apr 14	127.92920 -0.63	128.79	127.70	127.97	653,855
24 Apr 14	128.56000 +0.32	129.15	127.66	128.33	802,627
23 Apr 14	128.24460 -0.72	129.37	128.06	128.61	783,380
22 Apr 14	128.96561 +0.36	129.37	128.42	128.61	703,888
17 Apr 14	128.60510 -0.23	128.74	126.76	128.29	733,457
16 Apr 14	128.83040 +0.86	129.37	128.02	128.92	905,305
15 Apr 14	127.97420 -0.14	129.15	127.43	127.70	1,139,499
14 Apr 14	128.10941 +0.86	128.38	125.54	125.54	1,091,979
11 Apr 14	127.25330 +0.32	127.88	125.45	126.26	1,349,312
10 Apr 14	126.93780 +3.97	128.38	125.09	125.18	3,080,932
09 Apr 14	122.97240 +1.26	123.33	121.89	121.89	858,409
08 Apr 14	121.71070 +1.44	121.89	119.68	120.63	874,703
07 Apr 14	120.26870 -0.18	121.12	118.83	119.73	807,554
04 Apr 14	120.44900 +0.09	120.63	118.92	120.27	682,154
03 Apr 14	120.35890 -0.59	121.44	119.77	120.54	748,170
02 Apr 14	120.94470 -0.09	121.71	120.67	121.67	597,645
01 Apr 14	121.03480 +2.12	121.44	120.31	120.85	869,017
31 Mar 14	118.91690 -1.62	121.35	118.87	120.90	705,449
28 Mar 14	120.53910 +0.77	120.76	119.59	120.22	532,743
27 Mar 14	119.77310 +0.32	120.18	118.20	119.10	599,289
26 Mar 14	119.45760 +1.13	120.04	118.60	118.96	817,799
25 Mar 14	118.33110 +2.57	118.51	116.17	116.30	950,918
24 Mar 14	115.76260 -0.45	116.75	115.18	116.26	565,189
21 Mar 14	116.21320 -0.32	117.11	115.22	116.48	1,133,645
20 Mar 14	116.52870 +0.90	116.53	113.73	114.95	1,180,230
19 Mar 14	115.62740 -0.72	116.39	114.86	116.30	784,848
18 Mar 14	116.34840 +0.99	117.11	114.32	114.91	816,081
17 Mar 14	115.35710 +1.13	115.63	113.69	114.46	670,792
14 Mar 14	114.23050 -1.35	114.86	112.65	114.68	1,268,099
13 Mar 14	115.58240 -0.68	117.52	115.58	117.16	808,865
12 Mar 14	116.25830 -1.71	117.52	115.36	117.20	1,059,005
11 Mar 14	117.97060 -0.41	118.78	117.79	118.60	464,696
10 Mar 14	118.37620 -0.27	119.50	117.47	118.42	573,107
07 Mar 14	118.64650 +0.00	119.41	117.70	118.78	906,213
06 Mar 14	118.64650 -0.54	119.14	117.88	119.05	768,115
05 Mar 14	119.18730 -0.81	119.73	118.78	119.41	797,926
04 Mar 14	119.99840 +1.89	120.58	118.65	119.59	836,498
03 Mar 14	118.10580 -3.42	120.31	118.06	119.41	1,007,721
28 Feb 14	121.53050 -0.68	122.43	120.22	122.07	937,798
27 Feb 14	122.20640 +0.41	122.75	120.76	121.94	720,593
26 Feb 14	121.80080 -1.98	122.52	121.21	121.98	961,326
25 Feb 14	123.78350 -1.26	124.86	122.84	124.77	652,593
24 Feb 14	125.04530 +1.17	125.05	123.24	123.47	573,734
21 Feb 14	123.87370 +0.27	124.14	122.57	124.01	827,158
20 Feb 14	123.60330 +0.81	123.60	121.21	121.67	777,457
19 Feb 14	122.79220 +0.45	122.97	121.76	122.03	646,308
18 Feb 14	122.34160 +0.50	122.66	121.49	122.25	682,066
17 Feb 14	121.84590 +0.36	122.34	121.53	122.12	453,221
14 Feb 14	121.48540 +1.26	121.71	119.64	120.72	884,136
13 Feb 14	120.22370 -0.41	120.58	118.47	120.00	1,003,707
12 Feb 14	120.62920 -0.59	121.67	120.36	121.40	713,621
11 Feb 14	121.21500 +0.90	121.35	120.49	120.90	817,400
10 Feb 14	120.31380 -0.63	121.62	119.86	121.35	782,151
07 Feb 14	120.94470 +0.45	120.99	119.50	120.72	959,976
06 Feb 14	120.49410 +3.02	120.76	117.88	118.20	1,448,765
05 Feb 14	117.47490 +0.18	117.79	116.30	117.66	810,970
04 Feb 14	117.29470 +0.50	117.75	115.63	115.81	1,122,698
03 Feb 14	116.79900 -2.30	119.41	116.12	119.28	1,346,465
31 Jan 14	119.09720 +8.70	119.10	115.54	117.97	3,677,950
30 Jan 14	110.40030 -0.77	111.17	109.05	111.03	1,415,537
29 Jan 14	111.16640 -0.68	113.73	110.13	112.70	1,655,965
28 Jan 14	111.84230 +0.77	112.34	110.99	111.30	1,078,800
27 Jan 14	111.07620 -0.86	111.89	110.85	111.44	1,088,373
24 Jan 14	111.93240 -1.13	113.42	111.48	113.33	1,185,556
23 Jan 14	113.05890 -2.25	115.90	112.61	115.00	938,082
22 Jan 14	115.31200 -0.95	116.80	114.95	116.53	990,214
21 Jan 14	116.25830 +1.35	117.07	114.10	114.91	1,023,566
20 Jan 14	114.90640 +0.72	115.45	113.96	114.01	678,724
17 Jan 14	114.18550 +0.05	115.13	113.64	114.19	909,246
16 Jan 14	114.14040 -1.85	115.81	113.92	115.54	1,070,081
15 Jan 14	115.98790 +2.21	116.44	114.95	115.36	1,219,649
14 Jan 14	113.77990 -0.09	114.46	112.20	112.83	836,765
13 Jan 14	113.87000 +0.50	114.23	113.10	114.19	732,394
10 Jan 14	113.37440 +2.57	113.46	111.66	112.11	1,639,552
09 Jan 14	110.80590 -2.57	113.64	110.08	113.37	1,901,738
08 Jan 14	113.37440 -1.67	115.31	113.10	115.31	1,087,676
07 Jan 14	115.04160 -0.81	115.99	114.59	115.85	1,027,317
06 Jan 14	115.85270 -2.21	118.38	115.63	118.29	850,262
03 Jan 14	118.06070 -0.23	118.83	117.93	118.69	404,278
02 Jan 14	118.28600 -1.22	120.04	117.97	119.77	613,517
31 Dec 13	119.50270 +0.36	119.59	118.74	119.41	131,784
30 Dec 13	119.14220 -0.14	119.59	118.15	119.32	729,295
27 Dec 13	119.27740 +2.16	119.28	116.75	117.43	845,359
24 Dec 13	117.11450 -0.27	117.34	116.44	117.16	118,911
23 Dec 13	117.38480 +0.41	117.47	115.49	117.38	755,962
20 Dec 13	116.97930 -0.23	117.97	115.58	117.93	1,521,363
19 Dec 13	117.20460 +0.72	118.29	116.03	117.70	1,457,241
18 Dec 13	116.48360 +0.23	117.16	115.99	116.44	838,383
17 Dec 13	116.25830 +0.09	116.53	114.95	115.72	877,668
16 Dec 13	116.16820 +1.49	116.21	114.01	114.46	953,333
13 Dec 13	114.68110 -0.05	115.09	114.05	114.32	828,784
12 Dec 13	114.72620 -1.31	116.03	113.60	116.03	1,115,325
11 Dec 13	116.03300 +0.14	117.25	115.90	117.16	988,251
10 Dec 13	115.89780 -2.16	117.97	115.81	117.47	1,057,353
09 Dec 13	118.06070 +0.63	118.47	116.62	117.84	974,155
06 Dec 13	117.42990 -0.86	119.28	116.12	118.96	1,651,617
05 Dec 13	118.28600 -0.99	119.91	118.29	119.28	978,942
04 Dec 13	119.27740 -1.89	122.70	119.28	122.25	1,120,203
03 Dec 13	121.17000 -3.47	124.68	121.17	124.59	1,186,494
02 Dec 13	124.63970 -0.41	125.27	123.96	124.86	690,277
29 Nov 13	125.04530 -1.76	126.80	125.05	126.17	616,193
28 Nov 13	126.80260 -0.86	127.75	126.53	126.80	395,245
27 Nov 13	127.65880 +0.63	128.11	126.31	127.30	591,407
26 Nov 13	127.02800 -1.08	127.79	126.44	127.34	813,320
25 Nov 13	128.10941 +1.94	128.29	126.49	127.07	648,304
22 Nov 13	126.17180 +0.50	126.62	125.14	126.17	550,691
21 Nov 13	125.67610 -1.35	126.08	124.73	125.45	586,317
20 Nov 13	127.02800 -0.18	127.39	125.77	126.89	612,236
19 Nov 13	127.20820 -1.26	128.20	126.67	128.20	502,854
18 Nov 13	128.46989 +1.98	128.65	125.23	125.86	779,650
15 Nov 13	126.48720 +0.63	126.58	125.32	125.90	786,017
14 Nov 13	125.85640 +1.22	126.40	124.68	125.72	684,398
13 Nov 13	124.63970 -1.04	126.17	124.05	125.32	735,827
12 Nov 13	125.67610 -0.81	126.94	125.50	126.76	532,670
11 Nov 13	126.48720 +0.86	127.03	125.32	126.08	375,934
08 Nov 13	125.63100 -0.32	126.04	123.87	124.86	854,264
07 Nov 13	125.94650 -0.09	128.38	125.45	126.22	684,611
06 Nov 13	126.03660 +0.18	126.89	125.54	126.26	484,314
05 Nov 13	125.85640 -1.98	128.38	125.09	128.29	736,973
04 Nov 13	127.83910 +0.59	128.47	127.66	127.88	430,207
01 Nov 13	127.25330 -0.54	128.51	126.89	128.51	310,728
31 Oct 13	127.79400 +0.99	128.15	126.08	126.35	731,493
30 Oct 13	126.80260 +0.45	127.70	126.40	126.98	576,646
29 Oct 13	126.35200 +0.54	126.49	125.32	125.36	537,980
28 Oct 13	125.81130 +0.41	126.17	125.32	126.17	404,875
25 Oct 13	125.40570 -0.59	125.59	124.32	125.27	625,302
24 Oct 13	125.99150 +0.14	126.53	124.91	125.99	555,298
23 Oct 13	125.85640 -0.68	126.53	125.59	126.40	595,993
22 Oct 13	126.53230 +1.04	127.07	125.32	125.32	786,356
21 Oct 13	125.49590 -1.58	127.30	124.86	127.25	998,905
18 Oct 13	127.07300 +2.66	127.48	125.27	125.63	1,071,795
17 Oct 13	124.41440 -0.59	125.63	121.67	125.27	1,154,440
16 Oct 13	125.00020 -5.54	125.00	121.67	123.20	2,729,707
15 Oct 13	130.54269 +0.04	131.67	130.09	130.59	661,330
14 Oct 13	130.49770 -1.26	131.35	129.46	131.04	483,979
11 Oct 13	131.75940 +0.27	132.30	131.22	131.76	460,354
10 Oct 13	131.48900 +2.07	131.71	129.87	130.32	660,797
09 Oct 13	129.41620 -0.63	131.13	128.97	130.05	604,319
08 Oct 13	130.04710 -0.77	131.49	130.05	130.41	396,135
07 Oct 13	130.81310 -1.40	131.13	128.88	130.95	621,451
04 Oct 13	132.21001 +0.86	132.30	130.45	131.58	503,554
03 Oct 13	131.35381 +0.90	131.85	130.77	130.90	614,648
02 Oct 13	130.45261 -2.97	132.98	129.78	132.44	797,890
01 Oct 13	133.42670 +2.21	133.65	131.26	131.58	690,896
30 Sep 13	131.21870 -0.41	131.49	129.69	130.32	617,677
27 Sep 13	131.62421 -0.95	132.80	130.59	132.53	504,730
26 Sep 13	132.57050 -0.27	133.74	131.17	133.38	489,259
25 Sep 13	132.84090 -0.99	133.47	131.40	133.38	621,957
24 Sep 13	133.83220 +1.98	134.33	132.30	132.35	682,223
23 Sep 13	131.84950 -1.58	134.46	131.40	133.88	788,498
20 Sep 13	133.42670 -1.08	135.18	133.43	135.05	1,839,621
19 Sep 13	134.50810 +3.11	135.23	133.02	133.16	1,452,066
18 Sep 13	131.39890 +1.94	131.67	128.97	129.01	889,783
17 Sep 13	129.46130 -1.17	130.09	128.79	129.42	488,233
16 Sep 13	130.63290 +2.97	130.63	128.33	128.88	734,835
13 Sep 13	127.65880 +0.81	128.83	126.53	126.80	564,086
12 Sep 13	126.84770 -0.68	127.52	126.08	127.30	462,364
11 Sep 13	127.52360 -0.45	128.33	126.94	127.79	583,251
10 Sep 13	127.97420 +3.29	128.29	125.77	126.08	922,384
09 Sep 13	124.68480 +0.99	126.17	124.59	125.27	859,520
06 Sep 13	123.69340 +1.89	123.69	120.72	121.21	781,602
05 Sep 13	121.80080 +0.54	122.48	121.12	121.85	475,648
04 Sep 13	121.26010 -0.32	121.76	119.19	121.71	542,211
03 Sep 13	121.57550 -0.86	122.79	120.90	122.66	518,028
02 Sep 13	122.43170 +2.97	123.56	120.85	120.94	508,818
30 Aug 13	119.45760 -1.85	121.62	119.46	121.31	604,084
29 Aug 13	121.30520 +1.31	121.80	120.13	120.67	511,994
28 Aug 13	119.99840 -2.39	122.12	119.28	121.67	821,990
27 Aug 13	122.38660 -3.60	126.53	122.39	125.18	907,207
26 Aug 13	125.99150 +0.72	126.35	124.37	125.63	271,189
23 Aug 13	125.27060 -0.81	125.86	124.01	125.72	444,711
22 Aug 13	126.08170 +0.68	126.80	125.41	125.41	531,787
21 Aug 13	125.40570 -0.45	126.80	124.59	126.76	431,730
20 Aug 13	125.85640 -1.08	126.67	125.36	126.62	667,349
19 Aug 13	126.93780 -0.05	127.30	126.08	126.94	465,939
16 Aug 13	126.98290 +0.81	126.98	124.50	126.13	706,124
15 Aug 13	126.17180 -1.80	127.88	125.27	127.75	660,798
14 Aug 13	127.97420 +1.71	127.97	126.26	126.26	523,934
13 Aug 13	126.26190 +0.14	127.03	125.90	126.44	329,040
12 Aug 13	126.12670 +0.81	126.26	124.64	125.99	348,516
09 Aug 13	125.31560 +0.23	125.72	123.56	125.45	449,056
08 Aug 13	125.09030 -0.14	125.86	124.14	125.32	630,391
07 Aug 13	125.22550 -0.95	126.62	124.77	126.49	901,742
06 Aug 13	126.17180 -0.09	127.30	125.81	126.53	679,378
05 Aug 13	126.26190 -0.50	127.07	125.86	126.89	695,888
02 Aug 13	126.75760 +0.59	126.89	125.05	126.62	960,836
01 Aug 13	126.17180 +3.02	126.17	123.87	124.32	1,021,579
31 Jul 13	123.15270 +0.77	123.47	121.80	122.34	831,843
30 Jul 13	122.38660 +1.22	122.52	120.85	121.94	741,040
29 Jul 13	121.17000 -0.54	123.65	120.67	122.57	839,366
26 Jul 13	121.71070 +4.19	124.19	120.04	120.31	1,896,133
25 Jul 13	117.52000 +0.00	118.51	116.48	118.15	564,542
24 Jul 13	117.52000 +0.32	119.41	116.98	117.02	732,342
23 Jul 13	117.20460 -1.40	119.14	116.48	119.14	825,949
22 Jul 13	118.60150 -1.22	120.40	118.56	120.13	753,319
19 Jul 13	119.81810 -0.95	120.54	118.78	119.86	732,195
18 Jul 13	120.76440 +0.81	121.12	119.23	119.91	679,285
17 Jul 13	119.95330 +1.31	120.54	117.52	118.69	671,098
16 Jul 13	118.64650 -2.07	121.31	118.38	121.12	639,663
15 Jul 13	120.71940 +0.63	121.62	120.18	120.67	354,087
12 Jul 13	120.08850 -0.36	121.31	119.77	120.99	498,864
11 Jul 13	120.44900 +1.13	121.26	119.32	120.76	696,084
10 Jul 13	119.32250 +0.90	121.31	118.69	119.41	1,004,963
09 Jul 13	118.42120 +2.39	118.96	117.38	118.42	941,803
08 Jul 13	116.03300 +3.33	116.62	113.60	114.14	717,350
05 Jul 13	112.69840 -1.13	115.31	112.70	114.10	732,806
04 Jul 13	113.82500 +1.40	114.01	113.19	113.51	898,710
03 Jul 13	112.42810 -1.22	112.74	111.30	112.65	658,907
02 Jul 13	113.64470 -1.13	115.76	112.88	115.67	676,827
01 Jul 13	114.77130 +2.57	115.27	112.56	113.51	954,831
28 Jun 13	112.20280 -1.80	114.68	111.71	114.46	1,057,120
27 Jun 13	114.00520 +1.17	114.50	112.43	112.92	783,141
26 Jun 13	112.83360 +2.88	112.92	109.95	110.63	1,077,391
25 Jun 13	109.94970 +2.48	110.40	107.61	108.51	945,578
24 Jun 13	107.47130 -1.67	111.26	106.16	110.49	1,305,805
21 Jun 13	109.13860 -1.67	112.16	109.14	111.75	1,232,583
20 Jun 13	110.80590 -4.19	113.51	110.58	113.01	1,311,225
19 Jun 13	114.99660 +0.68	116.35	113.24	114.64	1,002,975
18 Jun 13	114.32060 -0.27	114.91	113.69	114.59	710,102
17 Jun 13	114.59100 +1.22	115.13	112.92	113.37	950,220
14 Jun 13	113.37440 -0.18	114.55	112.79	114.55	922,175
13 Jun 13	113.55460 -1.53	114.23	111.93	114.01	1,013,333
12 Jun 13	115.08670 -1.71	117.43	115.09	116.80	833,237
11 Jun 13	116.79900 -2.79	119.05	115.72	118.96	908,828
10 Jun 13	119.59280 +0.04	120.63	118.78	119.91	430,122
07 Jun 13	119.54780 +1.67	120.40	117.25	117.66	783,939
06 Jun 13	117.88050 -0.18	119.59	117.88	118.92	488,901
05 Jun 13	118.06070 -3.20	121.44	118.02	120.45	789,718
04 Jun 13	121.26010 -0.86	123.56	120.76	122.57	582,567
03 Jun 13	122.11630 -1.04	124.19	120.90	122.66	618,957
31 May 13	123.15270 -1.53	124.68	122.07	124.50	727,837
30 May 13	124.68480 +1.13	125.14	123.38	123.38	565,672
29 May 13	123.55820 -2.93	125.63	122.52	125.36	847,659
28 May 13	126.48720 +1.94	127.07	124.37	124.82	789,334
27 May 13	124.54960 +0.63	125.77	123.96	124.68	337,143
24 May 13	123.91870 +0.09	125.14	123.11	124.14	432,580
23 May 13	123.82860 -3.97	124.50	122.21	123.47	1,046,697
22 May 13	127.79400 -1.26	129.06	125.77	128.79	986,232
21 May 13	129.05569 +0.81	129.19	128.20	128.33	561,794
20 May 13	128.24460 +0.59	128.61	127.75	127.97	392,923
17 May 13	127.65880 +1.13	127.66	125.86	126.44	1,610,618
16 May 13	126.53230 +2.25	126.53	124.32	124.37	827,857
15 May 13	124.27920 +1.94	124.73	121.80	122.57	727,499
14 May 13	122.34160 +2.34	122.39	119.91	119.91	750,826
13 May 13	119.99840 -1.08	121.21	119.64	121.03	387,700
10 May 13	121.07990 +0.50	121.40	119.86	120.85	501,397
09 May 13	120.58420 +0.27	120.81	119.91	120.49	231,065
08 May 13	120.31380 +0.05	120.94	119.91	120.72	510,019
07 May 13	120.26870 -0.54	121.53	119.91	121.53	610,569
06 May 13	120.80950 -1.04	121.98	120.67	121.94	398,285
03 May 13	121.84590 +2.88	121.85	119.28	119.77	674,740
02 May 13	118.96200 +0.45	120.27	118.02	119.46	824,414
30 Apr 13	118.51140 +0.09	118.96	117.47	118.96	674,535
29 Apr 13	118.42120 +2.03	118.51	116.17	116.98	615,716
26 Apr 13	116.39350 -0.63	117.16	115.22	116.26	564,531
25 Apr 13	117.02430 +1.49	117.11	115.81	116.12	664,715
24 Apr 13	115.53730 +2.79	116.08	112.92	113.46	1,180,908
23 Apr 13	112.74350 +2.93	113.24	110.08	110.31	1,181,046
22 Apr 13	109.81450 -1.31	110.67	109.09	109.95	797,058
19 Apr 13	111.12130 +2.25	111.53	109.41	110.63	1,245,394
18 Apr 13	108.86820 -0.86	110.36	108.46	110.22	1,219,068
17 Apr 13	109.72440 -4.06	114.91	109.72	114.05	1,584,584
16 Apr 13	113.77990 -4.51	116.17	113.55	115.09	1,684,072
15 Apr 13	118.28600 +0.36	118.51	116.48	117.84	599,619
12 Apr 13	117.92560 -1.94	120.40	117.57	119.77	694,688
11 Apr 13	119.86320 +0.90	120.67	118.83	118.92	630,872
10 Apr 13	118.96200 +1.98	119.32	117.52	117.57	656,978
09 Apr 13	116.97930 -1.76	119.68	116.30	119.23	752,673
08 Apr 13	118.73670 +1.67	119.10	117.29	117.61	522,700
05 Apr 13	117.06940 -4.06	121.08	116.84	121.08	1,233,519
04 Apr 13	121.12490 -1.08	122.75	120.72	122.39	734,492
03 Apr 13	122.20640 -0.99	124.19	122.12	123.15	684,384
02 Apr 13	123.19770 +2.52	123.24	120.18	120.18	1,134,144
28 Mar 13	120.67430 +1.08	121.12	119.28	119.68	844,763
27 Mar 13	119.59280 +1.26	121.40	118.78	120.99	1,487,754
26 Mar 13	118.33110 +1.49	118.92	116.35	116.35	802,837
25 Mar 13	116.84410 -1.08	120.09	116.39	119.01	962,931
22 Mar 13	117.92560 +0.18	119.10	116.75	117.38	775,923
21 Mar 13	117.74530 -2.39	120.22	116.84	120.09	1,036,610
20 Mar 13	120.13360 +1.08	120.54	118.83	120.13	810,359
19 Mar 13	119.05210 -2.07	121.12	118.38	120.94	817,383
18 Mar 13	121.12490 +0.18	121.35	117.70	118.47	764,771
15 Mar 13	120.94470 -1.26	122.12	120.67	122.12	2,365,872
14 Mar 13	122.20640 -0.41	123.33	121.67	123.33	764,227
13 Mar 13	122.61190 +0.09	123.11	121.67	121.71	640,836
12 Mar 13	122.52180 -0.14	123.38	122.03	122.16	716,170
11 Mar 13	122.65700 -0.54	123.42	122.21	122.88	627,157
08 Mar 13	123.19770 +1.76	123.33	121.76	122.03	700,817
07 Mar 13	121.44030 +0.45	122.07	121.12	121.26	515,921
06 Mar 13	120.98970 +0.41	122.70	120.54	121.67	719,543
05 Mar 13	120.58420 +2.16	121.21	118.96	118.96	1,008,316
04 Mar 13	118.42120 +0.00	118.96	116.75	117.61	508,534
01 Mar 13	118.42120 -0.45	120.04	117.34	119.01	583,778
28 Feb 13	118.87180 +0.45	119.55	118.24	119.05	757,773
27 Feb 13	118.42120 +0.59	118.42	116.75	118.02	788,176
26 Feb 13	117.83540 -2.57	118.96	116.35	116.80	1,006,676
25 Feb 13	120.40390 +1.04	122.07	119.41	119.64	940,670
22 Feb 13	119.36750 +1.71	119.59	118.06	118.24	621,747
21 Feb 13	117.65520 -1.76	118.69	116.30	118.33	955,150
20 Feb 13	119.41260 -1.17	121.35	118.78	120.22	613,914
19 Feb 13	120.58420 +1.31	121.12	118.74	118.78	737,534
18 Feb 13	119.27740 -0.59	119.50	118.38	119.50	453,890
15 Feb 13	119.86320 +0.95	120.94	118.33	118.42	855,806
14 Feb 13	118.91690 -1.44	120.49	118.69	120.49	540,273
13 Feb 13	120.35890 +0.50	121.21	119.14	120.76	659,214
12 Feb 13	119.86320 +1.49	120.27	118.06	118.15	703,214
11 Feb 13	118.37620 -1.58	119.86	117.84	119.23	563,749
08 Feb 13	119.95330 +2.12	120.58	117.66	117.97	752,254
07 Feb 13	117.83540 -1.13	119.64	117.34	118.69	912,662
06 Feb 13	118.96200 -2.70	122.07	118.24	121.98	1,144,697
05 Feb 13	121.66570 +0.90	122.43	120.36	120.36	718,668
04 Feb 13	120.76440 -5.27	126.26	120.76	126.22	1,303,933
01 Feb 13	126.03660 +0.90	126.94	122.57	123.33	1,215,364
31 Jan 13	125.13540 -0.59	126.98	124.86	125.32	1,090,762
30 Jan 13	125.72120 -1.08	127.25	124.82	127.25	690,158
29 Jan 13	126.80260 +0.54	126.89	125.72	126.53	415,147
28 Jan 13	126.26190 -0.68	127.48	125.90	127.48	480,872
25 Jan 13	126.93780 +1.13	127.03	125.54	125.77	578,547
24 Jan 13	125.81130 +1.08	126.67	124.14	124.28	564,985
23 Jan 13	124.72980 -0.81	126.17	123.69	125.99	567,145
22 Jan 13	125.54090 -0.63	126.94	125.09	126.71	558,709
21 Jan 13	126.17180 -1.31	126.17	124.28	125.99	567,615
18 Jan 13	127.47860 -0.68	129.24	127.48	128.42	577,447
17 Jan 13	128.15450 +1.53	128.33	126.13	126.31	537,476
16 Jan 13	126.62240 +1.35	126.98	125.18	125.59	500,610
15 Jan 13	125.27060 +1.80	125.68	123.47	123.69	735,021
14 Jan 13	123.46810 -0.77	124.19	122.16	123.96	630,617
11 Jan 13	124.23410 +1.13	124.23	123.11	123.24	476,392
10 Jan 13	123.10760 -1.31	124.82	122.34	124.73	759,358
09 Jan 13	124.41440 -1.22	125.23	123.87	124.86	733,785
08 Jan 13	125.63100 -0.68	127.07	125.27	125.81	463,908
07 Jan 13	126.30700 -1.53	127.97	125.81	127.43	510,513
04 Jan 13	127.83910 +0.63	127.84	125.54	126.76	564,865
03 Jan 13	127.20820 -0.90	128.20	126.71	127.57	467,638
02 Jan 13	128.10941 +3.02	128.74	126.44	126.89	737,152
31 Dec 12	125.09030 +0.90	125.77	123.69	123.78	162,921
28 Dec 12	124.18910 -1.67	126.53	124.05	126.08	390,584
27 Dec 12	125.85640 +0.77	125.86	124.01	124.10	505,591
24 Dec 12	125.09030 -1.08	126.53	123.92	126.17	310,537
21 Dec 12	126.17180 +0.18	126.40	124.41	125.68	1,139,737
20 Dec 12	125.99150 +0.45	126.40	125.27	125.77	762,363
19 Dec 12	125.54090 +1.13	125.81	124.41	124.86	600,654
18 Dec 12	124.41440 +0.86	124.77	123.78	124.46	615,629
17 Dec 12	123.55820 -0.72	125.23	123.38	124.19	535,259
14 Dec 12	124.27920 +0.14	124.86	123.96	123.96	541,364
13 Dec 12	124.14400 -0.72	126.04	123.51	125.81	600,056
12 Dec 12	124.86500 -1.31	126.17	124.10	126.17	750,869
11 Dec 12	126.17180 +1.35	126.17	124.64	125.05	714,551
10 Dec 12	124.81990 +0.32	124.82	123.20	123.92	570,349
07 Dec 12	124.50450 -0.14	125.45	123.83	125.14	547,599
06 Dec 12	124.63970 +1.40	124.86	123.33	123.83	776,355
05 Dec 12	123.24280 +0.32	123.83	122.61	123.83	616,289
04 Dec 12	122.92740 +0.27	123.47	121.94	122.12	639,116
03 Dec 12	122.65700 +1.08	123.78	121.71	121.94	620,672
30 Nov 12	121.57550 +1.53	124.01	120.90	120.90	1,283,566
29 Nov 12	120.04340 -0.50	121.35	118.65	120.54	1,054,708
28 Nov 12	120.53910 +1.94	120.76	118.87	118.96	975,473
27 Nov 12	118.60150 +0.68	118.60	117.20	118.06	772,361
26 Nov 12	117.92560 +0.27	117.93	116.30	116.80	553,431
23 Nov 12	117.65520 +1.53	117.66	115.49	116.26	596,146
22 Nov 12	116.12310 -0.14	116.89	115.85	116.39	411,436
21 Nov 12	116.25830 +0.00	116.57	115.49	116.26	750,670
20 Nov 12	116.25830 +1.17	116.26	114.55	115.00	753,284
19 Nov 12	115.08670 +3.60	115.09	112.07	112.38	851,912
16 Nov 12	111.48180 -1.94	113.82	111.35	113.24	864,251
15 Nov 12	113.41940 +0.18	113.64	112.56	112.65	596,126
14 Nov 12	113.23920 -1.98	115.18	113.01	115.18	700,686
13 Nov 12	115.22190 +1.53	115.36	113.01	113.37	634,268
12 Nov 12	113.68980 -0.32	114.91	113.24	114.05	477,711
09 Nov 12	114.00520 +0.86	114.55	112.29	113.15	649,703
08 Nov 12	113.14910 -0.32	115.45	113.01	113.46	716,711
07 Nov 12	113.46450 -2.84	117.34	113.42	116.53	957,788
06 Nov 12	116.30330 +0.04	117.16	115.45	116.62	490,021
05 Nov 12	116.25830 -0.90	117.79	116.26	117.16	637,788
02 Nov 12	117.15950 +1.26	117.16	115.67	116.35	726,243
01 Nov 12	115.89780 +2.88	116.93	112.97	113.37	851,206
31 Oct 12	113.01390 -1.22	115.72	113.01	114.46	823,617
30 Oct 12	114.23050 +1.76	114.41	112.38	112.38	473,535
29 Oct 12	112.47310 -0.18	112.65	110.99	111.93	466,357
26 Oct 12	112.65340 +2.34	112.79	109.32	109.32	909,304
25 Oct 12	110.31020 -0.41	111.75	110.04	111.35	633,100
24 Oct 12	110.71570 +0.41	110.85	108.87	110.85	519,569
23 Oct 12	110.31020 -2.43	112.88	109.81	112.61	867,545
22 Oct 12	112.74350 -0.63	114.05	112.16	113.10	618,348
19 Oct 12	113.37440 -0.90	114.77	113.37	113.64	861,840
18 Oct 12	114.27560 -1.89	115.94	113.82	115.94	895,268
17 Oct 12	116.16820 +0.59	116.26	114.32	115.63	955,181
16 Oct 12	115.58240 +4.01	115.63	109.77	110.85	1,875,446
15 Oct 12	111.57190 +0.86	112.02	110.76	110.90	641,999
12 Oct 12	110.71570 -0.09	111.98	109.90	110.81	873,733
11 Oct 12	110.80590 +4.10	111.66	106.98	107.56	1,485,311
10 Oct 12	106.70530 -0.14	107.74	106.34	106.84	804,228
09 Oct 12	106.84050 -1.58	109.32	106.62	109.32	796,721
08 Oct 12	108.41760 -1.62	109.95	108.15	109.86	630,804
05 Oct 12	110.03980 +1.62	110.13	107.97	108.69	892,095
04 Oct 12	108.41760 +1.31	108.60	107.34	107.92	779,224
03 Oct 12	107.11080 -1.71	108.64	107.07	108.46	741,768
02 Oct 12	108.82320 +0.14	109.72	107.61	108.28	718,273
01 Oct 12	108.68800 +3.24	108.78	105.44	105.80	1,012,329
28 Sep 12	105.44360 -2.25	108.51	105.44	108.37	1,355,630
27 Sep 12	107.69660 -1.44	110.36	107.38	110.08	1,176,499
26 Sep 12	109.13860 -1.76	110.18	108.82	109.68	1,013,342
25 Sep 12	110.89600 +0.18	110.90	109.36	109.86	821,630
24 Sep 12	110.71570 +0.27	110.85	109.68	110.49	725,551
21 Sep 12	110.44540 -1.31	112.88	110.45	112.38	1,798,308
20 Sep 12	111.75220 -1.22	112.88	111.53	111.89	617,526
19 Sep 12	112.96880 +0.90	113.01	111.80	113.01	945,446
18 Sep 12	112.06760 -0.23	112.47	110.27	111.26	1,241,651
17 Sep 12	112.29290 -1.98	114.46	111.75	114.41	970,635
14 Sep 12	114.27560 +3.15	114.91	113.42	114.23	1,339,323
13 Sep 12	111.12130 -1.76	112.74	111.12	112.74	1,121,165
12 Sep 12	112.87870 -2.30	115.58	112.11	114.14	1,804,648
11 Sep 12	115.17680 -4.01	116.39	113.55	116.26	1,849,443
10 Sep 12	119.18730 -0.54	120.76	119.19	119.32	541,598
07 Sep 12	119.72800 +0.50	120.76	119.23	119.50	927,006
06 Sep 12	119.23230 +3.83	119.23	115.22	115.90	1,128,748
05 Sep 12	115.40210 +0.23	116.75	115.09	115.72	734,484
04 Sep 12	115.17680 -1.98	117.57	115.18	117.16	677,749
03 Sep 12	117.15950 +0.18	117.84	115.81	116.89	668,610
31 Aug 12	116.97930 +0.54	117.34	115.63	116.12	903,064
30 Aug 12	116.43850 -2.52	118.38	116.03	118.15	682,216
29 Aug 12	118.96200 -0.36	119.86	118.42	119.41	453,572
28 Aug 12	119.32250 -0.99	120.13	118.56	120.13	427,610
27 Aug 12	120.31380 +1.44	120.31	118.42	119.01	547,873
24 Aug 12	118.87180 +0.45	119.01	117.11	118.47	576,859
23 Aug 12	118.42120 -1.22	120.72	118.29	120.04	441,317
22 Aug 12	119.63790 -1.13	121.03	119.41	119.91	497,011
21 Aug 12	120.76440 +0.32	120.94	119.73	120.94	562,054
20 Aug 12	120.44900 +0.23	120.94	119.41	119.86	426,904
17 Aug 12	120.22370 +0.36	120.76	118.83	120.76	737,111
16 Aug 12	119.86320 +0.00	120.13	118.42	120.09	557,001
15 Aug 12	119.86320 -1.13	120.54	119.05	120.40	481,197
14 Aug 12	120.98970 -0.14	121.67	119.95	121.44	583,045
13 Aug 12	121.12490 -0.23	121.12	119.28	120.85	690,263
10 Aug 12	121.35020 +0.45	121.53	119.10	120.72	846,639
09 Aug 12	120.89960 +3.24	121.03	118.29	118.60	1,042,842
08 Aug 12	117.65520 -1.53	119.41	116.62	118.83	789,473
07 Aug 12	119.18730 +1.85	119.41	117.07	117.79	1,000,400
06 Aug 12	117.33980 +1.80	117.75	115.04	115.63	997,397
03 Aug 12	115.53730 +5.95	115.54	109.81	110.36	1,234,345
02 Aug 12	109.58920 -1.62	113.19	109.18	111.30	979,418
01 Aug 12	111.21140 +0.77	112.70	110.99	111.57	570,221
31 Jul 12	110.44540 -1.71	113.01	110.31	111.93	1,060,471
30 Jul 12	112.15770 +0.05	113.55	111.71	112.65	899,732
27 Jul 12	112.11260 -0.45	112.16	108.24	109.95	1,760,170
26 Jul 12	112.56330 +3.92	112.56	107.61	108.51	1,483,992
25 Jul 12	108.64290 +1.40	109.23	106.89	107.16	708,137
24 Jul 12	107.24600 +0.27	108.82	107.02	107.43	818,782
23 Jul 12	106.97560 -2.07	108.51	106.25	107.43	974,797
20 Jul 12	109.04850 -2.21	111.57	109.05	111.21	1,350,521
19 Jul 12	111.25650 +2.66	111.75	109.32	109.32	1,205,406
18 Jul 12	108.59790 +2.07	108.60	106.53	106.93	838,238
17 Jul 12	106.52500 -0.09	108.01	106.07	106.93	577,387
16 Jul 12	106.61520 -0.50	106.98	105.04	106.84	705,535
13 Jul 12	107.11080 +3.65	107.16	104.00	104.09	1,013,387
12 Jul 12	103.46090 -1.67	104.54	102.60	104.54	1,371,924
11 Jul 12	105.12810 -3.42	107.65	104.81	107.56	1,066,228
10 Jul 12	108.55280 +1.58	109.50	107.07	107.07	755,764
09 Jul 12	106.97560 -1.85	108.96	106.75	108.60	696,227
06 Jul 12	108.82320 -2.30	110.94	108.82	110.63	656,434
05 Jul 12	111.12130 +0.50	112.25	109.99	110.85	912,359
04 Jul 12	110.62560 +0.14	110.81	109.72	110.81	589,432
03 Jul 12	110.49040 +1.44	110.90	108.96	109.72	894,380
02 Jul 12	109.04850 +1.04	110.36	108.15	108.96	996,241
29 Jun 12	108.01210 +4.73	108.01	105.22	106.34	1,463,834
28 Jun 12	103.28060 -1.49	105.17	102.33	105.08	669,658
27 Jun 12	104.76760 +1.13	105.04	103.15	103.91	632,082
26 Jun 12	103.64110 +0.81	103.96	102.56	102.83	824,471
25 Jun 12	102.83000 -2.34	104.86	102.60	104.59	942,844
22 Jun 12	105.17320 -2.61	106.93	104.59	106.80	857,684
21 Jun 12	107.78680 +0.00	108.87	107.02	107.56	1,016,502
20 Jun 12	107.78680 -1.71	109.86	106.93	109.86	698,309
19 Jun 12	109.49910 +2.84	109.50	107.07	107.11	758,409
18 Jun 12	106.66020 +0.09	108.60	106.34	107.65	787,375
15 Jun 12	106.57010 +0.63	108.06	106.12	106.30	1,635,687
14 Jun 12	105.93920 -0.95	107.25	104.14	106.34	995,349
13 Jun 12	106.88550 -0.63	109.05	106.25	107.83	767,908
12 Jun 12	107.51640 -0.86	109.05	106.03	109.00	890,806
11 Jun 12	108.37260 +0.81	110.90	108.24	109.95	1,024,769
08 Jun 12	107.56140 -1.49	108.82	106.57	108.60	1,018,674
07 Jun 12	109.04850 +2.48	110.36	107.02	107.56	1,636,050
06 Jun 12	106.57010 +4.28	106.66	103.60	104.32	1,450,797
05 Jun 12	102.28930 +1.62	102.56	101.21	101.25	685,696
04 Jun 12	100.66710 -0.86	101.75	100.04	100.98	837,816
01 Jun 12	101.52320 -6.08	107.88	101.12	107.88	2,217,028
31 May 12	107.60650 +0.45	108.10	106.21	107.34	1,121,975
30 May 12	107.15590 -2.70	109.81	106.84	108.91	954,458
29 May 12	109.85960 +2.97	110.40	107.34	107.65	862,403
28 May 12	106.88550 +0.27	108.37	106.62	107.34	436,015
25 May 12	106.61520 +0.90	107.16	105.49	105.89	938,378
24 May 12	105.71390 -1.94	108.87	105.35	108.73	1,470,682
23 May 12	107.65160 -3.65	110.90	107.25	110.31	1,012,617
22 May 12	111.30150 +2.97	111.89	108.64	109.72	908,349
21 May 12	108.32750 +0.41	109.59	107.61	107.92	719,702
18 May 12	107.92190 -2.25	110.08	107.43	109.14	1,255,080
17 May 12	110.17500 -0.68	111.26	109.59	110.99	736,627
16 May 12	110.85090 +0.59	112.65	110.63	110.85	1,097,953
15 May 12	110.26510 +1.17	111.62	108.73	109.50	1,028,283
14 May 12	109.09350 -2.07	110.31	107.97	110.04	769,442
11 May 12	111.16640 +0.86	111.44	109.50	110.31	916,091
10 May 12	110.31020 -1.94	113.37	109.81	113.37	945,822
09 May 12	112.24780 +1.22	112.38	110.27	111.44	947,476
08 May 12	111.03120 -3.88	114.37	110.94	114.19	854,759
07 May 12	114.90640 +1.58	115.18	111.12	112.43	590,697
04 May 12	113.32930 -3.24	116.57	113.10	116.35	839,889
03 May 12	116.57370 +0.86	118.33	115.76	116.26	1,018,977
02 May 12	115.71760 +2.93	116.12	113.96	114.46	1,045,827
30 Apr 12	112.78860 -0.99	114.41	112.47	114.41	642,920
27 Apr 12	113.77990 +1.22	114.64	110.49	111.39	959,656
26 Apr 12	112.56330 +0.54	112.83	111.53	111.75	811,997
25 Apr 12	112.02250 +1.85	112.97	110.49	110.76	1,157,449
24 Apr 12	110.17500 +2.21	111.30	108.24	108.51	1,384,390
23 Apr 12	107.96700 -3.24	110.45	107.34	110.36	2,278,340
20 Apr 12	111.21140 +0.27	112.07	109.54	110.49	2,767,831
19 Apr 12	110.94100 -2.79	114.91	110.85	113.42	2,256,661
18 Apr 12	113.73490 -3.88	117.16	113.46	116.71	1,893,192
17 Apr 12	117.61010 +0.18	117.88	115.94	116.98	1,497,479
16 Apr 12	117.42990 +2.84	118.51	113.78	115.13	1,072,391
13 Apr 12	114.59100 -2.48	117.52	113.37	117.52	1,319,029
12 Apr 12	117.06940 +2.43	117.47	114.68	115.81	1,208,374
11 Apr 12	114.63610 +1.35	115.09	112.29	113.55	1,134,725
10 Apr 12	113.28420 -2.97	115.63	113.19	115.18	1,131,704
05 Apr 12	116.25830 +1.89	117.38	114.68	114.77	1,102,669
04 Apr 12	114.36570 -2.79	117.38	113.87	116.57	1,126,843
03 Apr 12	117.15950 -1.85	119.19	117.16	119.01	716,418
02 Apr 12	119.00700 +2.88	119.01	116.26	116.53	946,855
30 Mar 12	116.12310 +2.43	116.44	114.19	114.91	810,775
29 Mar 12	113.68980 -3.42	117.47	113.28	117.20	1,324,305
28 Mar 12	117.11450 -0.32	118.74	116.98	117.47	715,833
27 Mar 12	117.42990 +0.54	119.19	117.16	117.25	772,082
26 Mar 12	116.88910 +1.22	116.89	115.31	116.26	650,168
23 Mar 12	115.67250 -0.45	115.90	114.59	115.90	760,569
22 Mar 12	116.12310 -2.97	119.91	115.90	118.83	877,515
21 Mar 12	119.09720 +0.59	120.31	118.78	118.96	582,529
20 Mar 12	118.51140 -2.88	121.21	118.20	120.58	913,865
19 Mar 12	121.39530 -0.63	121.62	120.85	121.58	460,644
16 Mar 12	122.02610 +0.36	123.29	121.21	121.67	1,055,737
15 Mar 12	121.66570 +1.26	121.67	120.00	120.00	826,804
14 Mar 12	120.40390 -0.90	121.85	120.40	121.76	752,297
13 Mar 12	121.30520 +1.94	121.40	119.95	120.04	979,143
12 Mar 12	119.36750 +2.48	120.00	116.62	116.84	1,147,569
09 Mar 12	116.88910 -0.27	117.34	116.12	116.89	799,192
08 Mar 12	117.15950 +3.65	117.16	114.14	114.37	1,067,792
07 Mar 12	113.50950 +1.22	114.05	111.93	111.93	786,892
06 Mar 12	112.29290 -3.60	115.54	112.29	115.36	866,276
05 Mar 12	115.89780 -0.50	116.21	114.91	115.81	595,930
02 Mar 12	116.39350 +0.32	117.07	115.76	116.21	588,311
01 Mar 12	116.07800 +2.25	116.39	113.42	113.78	776,644
29 Feb 12	113.82500 -0.23	114.68	113.46	114.41	691,715
28 Feb 12	114.05030 +1.67	114.19	112.38	113.01	727,872
27 Feb 12	112.38300 -1.49	113.55	111.53	113.55	620,932
24 Feb 12	113.87000 -1.04	115.36	113.87	115.18	617,246
23 Feb 12	114.90640 +1.26	115.00	112.92	113.37	731,591
22 Feb 12	113.64470 -1.35	114.86	113.06	114.68	561,231
21 Feb 12	114.99660 +0.32	115.22	113.87	114.82	468,867
20 Feb 12	114.68110 +1.76	114.68	113.19	113.82	643,795
17 Feb 12	112.92370 +0.18	114.01	112.92	113.78	806,372
16 Feb 12	112.74350 -1.22	113.46	112.11	113.46	801,265
15 Feb 12	113.96020 +1.26	114.73	112.83	113.60	666,776
14 Feb 12	112.69840 +0.59	113.06	111.26	112.20	714,228
13 Feb 12	112.11260 +0.68	112.61	111.21	111.98	499,295
10 Feb 12	111.43670 -0.18	111.80	110.49	110.72	761,732
09 Feb 12	111.61700 +0.14	112.52	110.99	111.84	869,175
08 Feb 12	111.48180 -1.44	114.01	111.35	113.92	946,994
07 Feb 12	112.92370 -3.02	114.41	111.30	114.01	1,564,979
06 Feb 12	115.94290 -0.59	116.30	114.50	115.81	894,577
03 Feb 12	116.52870 +2.61	116.80	111.08	113.10	1,931,712
02 Feb 12	113.91510 -0.36	115.36	113.37	114.46	956,666
01 Feb 12	114.27560 +2.88	114.37	110.67	111.57	1,359,234
31 Jan 12	111.39170 +2.34	111.93	109.50	109.50	851,862
30 Jan 12	109.04850 -1.40	110.54	108.87	109.95	1,045,977
27 Jan 12	110.44540 -0.86	112.11	110.36	110.67	944,507
26 Jan 12	111.30150 +2.21	111.53	109.05	109.05	924,769
25 Jan 12	109.09350 +0.59	109.72	108.42	109.00	682,046
24 Jan 12	108.50770 -0.14	108.51	107.56	108.01	683,368
23 Jan 12	108.64290 +0.00	108.87	107.61	108.87	738,416
20 Jan 12	108.64290 +0.32	108.64	107.61	108.15	977,333
19 Jan 12	108.32750 +1.94	108.33	106.62	107.02	967,616
18 Jan 12	106.38990 +0.77	107.07	104.63	105.67	889,087
17 Jan 12	105.62380 +0.14	106.34	104.27	105.98	1,001,423
16 Jan 12	105.48860 +2.93	105.89	101.57	102.15	1,032,512
13 Jan 12	102.55960 -0.45	103.96	101.34	103.28	955,956
12 Jan 12	103.01030 +0.63	104.27	102.47	102.78	774,696
11 Jan 12	102.37940 -1.44	104.32	101.66	103.28	1,118,027
10 Jan 12	103.82140 +4.64	104.90	100.44	100.49	1,825,319
09 Jan 12	99.18000 +1.04	99.95	97.83	98.64	760,516
06 Jan 12	98.14360 -0.95	100.13	97.33	99.14	887,957
05 Jan 12	99.08990 -0.86	100.62	98.68	100.62	697,067
04 Jan 12	99.94610 -1.13	101.12	99.68	100.58	800,892
03 Jan 12	101.07260 +0.72	102.20	100.58	100.89	1,047,818
02 Jan 12	100.35160 +1.76	100.85	98.50	99.00	547,887
30 Dec 11	98.59420 +1.04	98.59	96.97	97.78	494,908
29 Dec 11	97.55780 +1.13	97.56	95.94	96.70	401,132
28 Dec 11	96.43130 -0.81	98.86	96.03	97.33	505,089
27 Dec 11	97.24240 -0.45	98.68	96.93	98.19	310,199
23 Dec 11	97.69300 +1.58	98.28	96.79	97.15	483,588
22 Dec 11	96.11590 +0.95	98.95	95.26	95.67	1,188,720
21 Dec 11	95.16960 -0.09	97.74	94.67	96.16	1,031,013
20 Dec 11	95.25970 +1.08	96.25	93.55	93.95	1,101,796
19 Dec 11	94.17820 +0.36	96.52	93.01	93.01	1,152,382
16 Dec 11	93.81770 -1.17	95.67	93.82	95.03	1,788,720
15 Dec 11	94.98930 -0.45	96.48	93.37	95.26	1,618,002
14 Dec 11	95.43990 -3.70	99.09	95.44	98.23	1,345,559
13 Dec 11	99.13500 -1.22	100.67	98.37	100.44	1,151,576
12 Dec 11	100.35160 -2.79	103.15	100.35	102.29	920,185
09 Dec 11	103.14540 +2.34	103.37	99.81	100.31	1,047,164
08 Dec 11	100.80220 -2.52	104.90	100.80	104.14	934,786
07 Dec 11	103.32570 -0.63	105.85	102.29	105.44	914,915
06 Dec 11	103.95650 +0.18	104.95	102.38	103.33	768,263
05 Dec 11	103.77630 -0.99	106.53	103.42	106.03	863,335
02 Dec 11	104.76760 +0.23	106.89	104.27	105.85	885,407
01 Dec 11	104.54230 -0.54	106.21	103.42	104.99	864,926
30 Nov 11	105.08310 +4.15	105.71	99.50	100.26	2,922,197
29 Nov 11	100.93740 -0.27	103.01	99.32	100.94	2,468,369
28 Nov 11	101.20780 +3.79	102.33	98.55	98.77	1,259,558
25 Nov 11	97.42260 +1.08	98.01	94.67	96.25	734,853
24 Nov 11	96.34120 +0.27	98.68	95.71	96.66	898,246
23 Nov 11	96.07080 -1.94	97.87	95.98	96.52	1,374,827
22 Nov 11	98.00840 +0.54	99.86	97.69	98.68	901,844
21 Nov 11	97.46770 -3.83	100.58	97.20	100.58	1,039,918
18 Nov 11	101.29790 -0.68	102.56	100.53	101.30	781,249
17 Nov 11	101.97380 -1.17	103.28	101.16	103.28	787,240
16 Nov 11	103.14540 +0.41	105.04	101.84	102.74	781,111
15 Nov 11	102.73990 -2.48	104.99	102.24	104.27	828,365
14 Nov 11	105.21830 -0.23	106.03	103.46	105.53	819,650
11 Nov 11	105.44360 +2.21	106.03	102.60	103.55	719,003
10 Nov 11	103.23560 -0.04	104.72	101.70	101.84	893,934
09 Nov 11	103.28060 -1.22	106.12	101.48	105.26	1,085,647
08 Nov 11	104.49730 +1.49	106.21	102.92	102.92	1,065,550
07 Nov 11	103.01030 -0.99	104.14	101.21	103.10	961,283
04 Nov 11	104.00160 -2.43	107.34	103.64	106.98	992,834
03 Nov 11	106.43490 +0.04	109.09	103.24	103.96	1,480,059
02 Nov 11	106.38990 +2.88	107.02	103.15	105.40	952,229
01 Nov 11	103.50590 -4.87	106.57	102.97	106.34	1,693,371
31 Oct 11	108.37260 -2.30	109.63	107.11	109.32	1,181,825
28 Oct 11	110.67070 -1.53	113.01	110.45	112.65	1,092,283
27 Oct 11	112.20280 +5.50	112.20	109.27	109.77	1,482,693
26 Oct 11	106.70530 +0.90	108.06	105.53	106.07	741,978
25 Oct 11	105.80410 -0.41	106.75	104.72	105.49	790,024
24 Oct 11	106.20960 +2.21	106.34	104.54	104.72	883,899
21 Oct 11	104.00160 +2.93	104.23	101.07	101.79	1,225,418
20 Oct 11	101.07260 -0.77	102.29	99.81	100.76	909,840
19 Oct 11	101.83870 -0.90	104.05	100.94	103.64	800,729
18 Oct 11	102.73990 +0.41	103.24	99.77	101.57	1,281,859
17 Oct 11	102.33430 -0.77	104.72	101.93	104.32	1,183,308
14 Oct 11	103.10040 +0.81	104.18	102.33	103.06	1,068,969
13 Oct 11	102.28930 -0.63	103.42	101.66	102.38	1,212,815
12 Oct 11	102.92010 +3.24	103.60	97.65	99.23	1,548,825
11 Oct 11	99.67570 +0.45	99.68	97.20	98.86	976,479
10 Oct 11	99.22510 +2.52	99.32	96.75	97.74	1,155,279
07 Oct 11	96.70170 +1.85	96.97	94.09	94.85	1,241,406
06 Oct 11	94.85410 +2.97	94.94	92.24	92.74	1,613,800
05 Oct 11	91.88010 +3.75	92.83	89.05	90.75	2,013,627
04 Oct 11	88.13100 -0.23	88.21	84.86	86.53	2,288,458
03 Oct 11	88.35630 -1.45	88.73	85.08	88.26	2,315,022
30 Sep 11	89.80730 -3.20	91.83	88.37	91.43	2,906,620
29 Sep 11	93.00660 -5.05	98.14	91.88	97.69	2,252,236
28 Sep 11	98.05350 -0.27	99.99	97.06	97.83	1,290,279
27 Sep 11	98.32390 +3.83	98.68	95.35	96.70	1,422,935
26 Sep 11	94.49370 -0.54	97.15	92.83	93.95	1,553,666
23 Sep 11	95.03440 -1.31	97.60	92.11	97.47	2,287,210
22 Sep 11	96.34120 -6.26	99.54	95.30	99.14	2,204,547
21 Sep 11	102.60470 -1.44	104.50	102.60	104.09	917,112
20 Sep 11	104.04670 +3.65	104.45	99.59	99.86	1,012,534
19 Sep 11	100.39670 -3.47	101.84	99.68	100.98	974,681
16 Sep 11	103.86640 -0.36	105.49	103.42	104.99	2,183,421
15 Sep 11	104.22690 +3.47	104.54	101.52	101.79	1,409,680
14 Sep 11	100.75720 +2.48	101.16	96.97	97.74	1,402,034
13 Sep 11	98.27880 +1.22	99.18	94.99	98.10	1,693,053
12 Sep 11	97.06220 -3.24	97.87	95.89	97.06	1,646,816
09 Sep 11	100.30660 -3.47	104.09	99.81	103.28	1,237,600
08 Sep 11	103.77630 +0.59	104.41	101.66	102.65	763,164
07 Sep 11	103.19050 +4.73	103.19	100.17	100.98	1,224,855
06 Sep 11	98.45910 +0.23	100.31	97.24	97.96	1,194,376
05 Sep 11	98.23370 -4.64	101.25	97.92	100.53	1,236,816
02 Sep 11	102.87510 -4.42	106.34	102.69	106.30	1,235,264
01 Sep 11	107.29110 +0.99	108.10	105.35	107.16	1,180,992
31 Aug 11	106.29970 +3.15	106.89	103.15	103.64	1,281,234
30 Aug 11	103.14540 +1.17	103.42	101.70	102.65	811,368
29 Aug 11	101.97380 +2.25	103.01	101.03	101.48	632,028
26 Aug 11	99.72080 -1.17	101.07	97.83	100.58	1,345,405
25 Aug 11	100.89240 +1.22	102.51	99.23	100.80	1,268,094
24 Aug 11	99.67570 +1.26	100.62	97.83	99.36	1,108,554
23 Aug 11	98.41400 +1.53	99.86	96.70	98.23	1,045,776
22 Aug 11	96.88190 +0.00	98.91	94.94	95.58	1,372,489
19 Aug 11	96.88190 -3.02	99.63	94.90	98.95	1,948,264
18 Aug 11	99.90100 -5.41	104.32	98.28	103.96	1,964,272
17 Aug 11	105.30840 +1.62	106.53	101.88	103.10	1,185,439
16 Aug 11	103.68620 -0.27	104.18	101.70	102.97	915,817
15 Aug 11	103.95650 +0.54	104.90	102.88	104.54	679,424
12 Aug 11	103.41580 +3.11	103.87	98.32	100.40	1,479,421
11 Aug 11	100.30660 +4.15	100.44	94.45	99.04	2,958,659
10 Aug 11	96.16090 -4.01	103.15	96.16	101.12	2,834,143
09 Aug 11	100.17140 +3.60	100.44	92.38	96.97	3,163,215
08 Aug 11	96.56650 -7.25	105.40	96.57	102.33	2,450,330
05 Aug 11	103.82140 +0.00	107.70	98.73	100.04	2,378,103
04 Aug 11	103.82140 -5.36	110.85	103.73	110.72	2,168,750
03 Aug 11	109.18370 -1.71	110.67	107.92	108.96	1,431,424
02 Aug 11	110.89600 -3.83	114.37	110.67	113.51	1,397,046
01 Aug 11	114.72620 -0.59	118.65	114.37	116.26	1,214,051
29 Jul 11	115.31200 -0.77	116.53	112.56	114.86	1,071,046
28 Jul 11	116.07800 -0.90	117.84	114.19	116.98	965,957
27 Jul 11	116.97930 -0.18	119.55	115.76	117.70	1,388,646
26 Jul 11	117.15950 -0.50	118.02	115.31	117.11	756,277
25 Jul 11	117.65520 +1.17	117.97	115.54	116.03	868,903
22 Jul 11	116.48360 +0.81	116.98	115.45	116.35	724,758
21 Jul 11	115.67250 +1.98	116.30	113.87	114.41	1,060,401
20 Jul 11	113.68980 +2.66	113.92	111.26	111.93	933,607
19 Jul 11	111.03120 +0.72	111.44	109.81	110.85	719,940
18 Jul 11	110.31020 -2.03	111.89	109.36	111.44	800,494
15 Jul 11	112.33800 -0.05	113.10	111.21	112.11	819,106
14 Jul 11	112.38300 -0.95	113.28	111.84	112.56	518,118
13 Jul 11	113.32930 +2.07	113.64	110.49	110.85	921,442
12 Jul 11	111.25650 -0.86	111.26	107.61	109.45	1,520,580
11 Jul 11	112.11260 -2.25	113.96	111.44	113.06	1,065,618
08 Jul 11	114.36570 -1.85	117.11	114.19	116.26	1,026,135
07 Jul 11	116.21320 +1.94	116.66	114.32	114.82	1,119,472
06 Jul 11	114.27560 -0.23	115.31	113.51	114.46	1,226,707
05 Jul 11	114.50090 +1.40	115.54	112.47	112.92	922,699
04 Jul 11	113.10400 -0.32	114.46	113.10	113.33	616,449
01 Jul 11	113.41940 +1.58	114.01	110.67	110.85	1,011,330
30 Jun 11	111.84230 +1.44	111.93	109.36	110.40	1,010,733
29 Jun 11	110.40030 +1.71	110.94	108.60	109.41	988,163
28 Jun 11	108.68800 +3.47	109.18	104.99	105.44	1,227,024
27 Jun 11	105.21830 +0.45	106.34	103.82	104.54	763,933
24 Jun 11	104.76760 +1.44	106.75	104.45	104.99	967,017
23 Jun 11	103.32570 -3.33	106.75	102.33	106.12	1,130,326
22 Jun 11	106.66020 +1.49	107.11	104.14	104.95	935,708
21 Jun 11	105.17320 +3.20	105.17	101.84	101.97	929,828
20 Jun 11	101.97380 +0.36	102.02	100.40	100.94	967,118
17 Jun 11	101.61330 -0.23	103.01	99.86	101.79	1,456,289
16 Jun 11	101.83870 -1.80	103.15	100.71	102.78	1,583,402
15 Jun 11	103.64110 -1.62	105.62	102.88	104.77	1,021,643
14 Jun 11	105.26330 +1.22	106.07	104.77	104.99	668,460
13 Jun 11	104.04670 +0.59	104.90	103.24	103.78	399,524
10 Jun 11	103.46090 -1.89	106.03	103.19	105.67	873,668
09 Jun 11	105.35340 +0.68	105.40	103.51	104.41	749,032
08 Jun 11	104.67750 -1.31	105.85	104.41	105.58	766,582
07 Jun 11	105.98430 +0.05	106.71	105.53	105.98	605,529
06 Jun 11	105.93920 -0.63	106.71	105.53	106.48	442,477
03 Jun 11	106.57010 +0.09	107.61	105.89	106.80	744,048
02 Jun 11	106.48000 -1.76	107.47	106.39	107.11	485,567
01 Jun 11	108.23740 -0.72	109.50	107.70	109.00	755,162
31 May 11	108.95830 +2.61	109.00	107.25	107.25	989,456
30 May 11	106.34480 -0.32	107.38	105.71	106.57	287,283
27 May 11	106.66020 +1.67	107.52	105.71	105.94	844,659
26 May 11	104.99300 -1.08	106.57	104.23	105.98	909,866
25 May 11	106.07440 +0.00	106.21	104.86	105.44	754,124
24 May 11	106.07440 +1.49	106.62	104.77	105.08	639,241
23 May 11	104.58740 -2.70	106.07	104.54	106.07	968,179
20 May 11	107.29110 -1.22	108.51	106.89	107.79	1,053,171
19 May 11	108.50770 +0.14	108.82	106.25	108.64	932,952
18 May 11	108.37260 +1.49	108.60	107.02	107.70	703,926
17 May 11	106.88550 -1.89	108.60	106.30	108.15	861,379
16 May 11	108.77810 -0.05	109.54	107.79	108.15	765,381
13 May 11	108.82320 -0.18	110.67	108.33	109.54	664,022
12 May 11	109.00340 -1.89	110.36	108.15	109.45	994,051
11 May 11	110.89600 +2.48	111.98	108.78	109.00	1,286,462
10 May 11	108.41760 +1.62	109.32	107.02	107.20	735,196
09 May 11	106.79540 -1.53	109.00	106.43	107.83	671,433
06 May 11	108.32750 +1.98	109.14	105.80	106.34	843,545
05 May 11	106.34480 +0.00	107.52	105.22	106.71	917,481
04 May 11	106.34480 -2.30	108.51	105.89	107.97	1,120,635
03 May 11	108.64290 -0.18	108.69	107.11	108.64	640,742
02 May 11	108.82320 -0.45	110.22	108.78	110.22	450,957
29 Apr 11	109.27380 +1.13	109.63	107.92	108.37	535,038
28 Apr 11	108.14720 +1.13	108.60	107.34	108.33	769,173
27 Apr 11	107.02070 -0.95	108.28	106.84	108.10	818,992
26 Apr 11	107.96700 +0.45	108.10	106.53	106.93	676,287
21 Apr 11	107.51640 +1.44	107.70	106.25	107.16	684,097
20 Apr 11	106.07440 +2.25	106.84	104.36	104.54	1,171,446
19 Apr 11	103.82140 +4.91	105.04	101.03	102.20	1,741,551
18 Apr 11	98.90970 -2.03	102.11	98.23	101.21	834,487
15 Apr 11	100.93740 +0.72	101.52	99.95	100.49	890,416
14 Apr 11	100.21640 +0.00	100.71	99.23	99.59	554,501
13 Apr 11	100.21640 +1.26	100.89	98.68	99.45	614,045
12 Apr 11	98.95470 -1.22	100.04	98.64	99.41	818,970
11 Apr 11	100.17140 -0.04	100.53	99.18	99.86	583,693
08 Apr 11	100.21640 -0.68	102.51	99.59	101.25	1,011,481
07 Apr 11	100.89240 -1.85	103.19	100.76	102.83	828,712
06 Apr 11	102.73990 +0.27	103.78	102.29	103.19	843,556
05 Apr 11	102.46950 +1.49	102.56	100.53	101.25	899,909
04 Apr 11	100.98250 -0.86	101.75	100.13	101.75	816,386
01 Apr 11	101.83870 +1.17	101.84	100.85	101.70	869,782
31 Mar 11	100.66710 +0.05	101.97	100.40	100.76	1,054,900
30 Mar 11	100.62200 +1.26	101.25	99.95	100.22	733,141
29 Mar 11	99.36030 -0.59	100.31	98.19	99.86	785,237
28 Mar 11	99.94610 +1.08	100.40	98.95	99.14	711,283
25 Mar 11	98.86460 -0.45	99.90	98.55	99.86	647,627
24 Mar 11	99.31520 +1.80	99.50	96.97	97.47	941,905
23 Mar 11	97.51280 -0.50	98.55	96.70	98.14	979,947
22 Mar 11	98.00840 -0.23	99.81	98.01	98.64	1,226,251
21 Mar 11	98.23370 +3.15	98.37	96.03	96.34	1,656,684
18 Mar 11	95.07950 +1.67	96.21	93.73	94.13	2,335,988
17 Mar 11	93.41220 +2.57	93.68	89.84	91.02	2,816,952
16 Mar 11	90.84370 -3.11	95.35	90.84	94.63	2,336,433
15 Mar 11	93.95290 -2.12	94.85	88.02	92.51	4,499,873
14 Mar 11	96.07080 -3.06	97.33	94.81	96.43	2,527,826
11 Mar 11	99.13500 -2.79	101.34	99.14	101.03	1,256,461
10 Mar 11	101.92880 -1.67	103.37	101.39	102.88	832,321
09 Mar 11	103.59600 +0.59	104.41	102.38	102.97	1,081,876
08 Mar 11	103.01030 +1.22	103.15	101.48	102.42	952,436
07 Mar 11	101.79360 +1.26	103.42	98.46	100.04	1,697,977
04 Mar 11	100.53190 -1.26	102.78	100.13	102.20	876,850
03 Mar 11	101.79360 -0.18	102.88	101.61	102.74	1,008,961
02 Mar 11	101.97380 -1.94	103.10	100.98	102.60	1,178,960
01 Mar 11	103.91150 +0.95	106.16	103.06	103.82	1,157,791
28 Feb 11	102.96520 +0.05	103.82	101.97	102.69	741,561
25 Feb 11	102.92010 +2.70	103.19	100.17	101.21	868,216
24 Feb 11	100.21640 -2.07	101.70	99.95	101.39	1,260,140
23 Feb 11	102.28930 -1.35	103.64	101.03	103.55	1,275,820
22 Feb 11	103.64110 -0.27	104.18	102.06	103.28	875,109
21 Feb 11	103.91150 -0.86	105.35	103.55	104.45	730,005
18 Feb 11	104.76760 -1.08	106.30	104.32	106.30	977,156
17 Feb 11	105.84910 +0.50	106.30	104.59	106.30	751,077
16 Feb 11	105.35340 -1.04	106.98	104.68	106.48	972,701
15 Feb 11	106.38990 -1.31	107.70	105.94	107.65	615,194
14 Feb 11	107.69660 +0.09	108.60	107.38	108.28	567,636
11 Feb 11	107.60650 +0.50	108.60	105.44	107.65	813,673
10 Feb 11	107.11080 +0.72	107.25	105.17	106.34	666,483
09 Feb 11	106.38990 -1.40	109.23	106.34	108.06	895,670
08 Feb 11	107.78680 +2.88	108.10	104.18	104.27	1,638,981
07 Feb 11	104.90280 +2.12	104.90	102.88	103.01	1,028,269
04 Feb 11	102.78490 -2.57	104.54	101.75	103.55	2,383,835
03 Feb 11	105.35340 +0.63	105.35	103.01	104.41	895,311
02 Feb 11	104.72260 -0.04	106.12	103.91	104.77	945,720
01 Feb 11	104.76760 +1.98	104.95	103.37	103.37	982,208
31 Jan 11	102.78490 +0.23	103.64	101.25	102.74	976,833
28 Jan 11	102.55960 -0.95	104.45	102.51	103.60	882,571
27 Jan 11	103.50590 -1.22	105.67	103.37	104.63	1,023,868
26 Jan 11	104.72260 +0.50	105.53	104.18	104.59	808,303
25 Jan 11	104.22690 +2.12	105.40	102.47	102.65	1,111,953
24 Jan 11	102.10900 +0.90	102.60	100.58	101.61	854,813
21 Jan 11	101.20780 -0.45	102.65	100.80	101.84	1,355,025
20 Jan 11	101.65840 -1.44	103.82	99.95	103.82	1,700,348
19 Jan 11	103.10040 -3.51	107.52	102.78	107.02	1,390,049
18 Jan 11	106.61520 +1.44	107.83	105.67	105.89	818,533
17 Jan 11	105.17320 -0.05	106.71	104.63	106.25	705,662
14 Jan 11	105.21830 -1.89	106.93	104.14	106.53	1,353,461
13 Jan 11	107.11080 -1.98	109.14	106.71	109.09	990,171
12 Jan 11	109.09350 -0.18	110.18	107.88	109.27	906,222
11 Jan 11	109.27380 +2.07	110.04	107.20	107.74	1,004,126
10 Jan 11	107.20100 -0.36	107.43	104.99	107.25	926,443
07 Jan 11	107.56140 -2.30	109.45	107.34	108.96	882,926
06 Jan 11	109.85960 +1.89	110.58	108.01	108.24	886,936
05 Jan 11	107.96700 -1.58	109.50	106.03	109.23	1,305,014
04 Jan 11	109.54410 -2.52	112.07	109.32	111.71	719,318
03 Jan 11	112.06760 +1.13	112.97	111.30	112.20	391,794
31 Dec 10	110.94100 -0.23	111.93	110.76	111.30	133,727
30 Dec 10	111.16640 -1.89	113.46	110.81	113.06	357,498
29 Dec 10	113.05890 +0.72	113.55	112.52	112.83	262,794
28 Dec 10	112.33800 -0.90	114.23	112.25	113.73	258,229
27 Dec 10	113.23920 -2.12	115.27	112.65	114.77	400,686
24 Dec 10	115.35710 +0.59	115.36	113.64	114.37	92,200
23 Dec 10	114.77130 -0.32	115.36	114.37	115.27	442,708
22 Dec 10	115.08670 +2.03	116.30	111.75	111.75	901,776
21 Dec 10	113.05890 +1.85	113.15	111.53	111.80	611,383
20 Dec 10	111.21140 +0.18	112.47	110.94	112.11	502,072
17 Dec 10	111.03120 -0.32	112.20	110.94	111.71	1,249,506
16 Dec 10	111.34660 +1.85	111.57	109.23	109.86	750,764
15 Dec 10	109.49910 -2.03	111.08	108.51	111.08	944,278
14 Dec 10	111.52680 +0.50	111.53	110.58	111.03	528,993
13 Dec 10	111.03120 +1.53	111.21	109.68	109.77	773,793
10 Dec 10	109.49910 +0.72	110.45	108.73	108.78	685,168
09 Dec 10	108.77810 -1.17	111.71	108.01	111.17	1,086,591
08 Dec 10	109.94970 -1.89	111.66	109.68	111.35	844,807
07 Dec 10	111.84230 +2.39	113.51	109.54	109.63	1,128,501
06 Dec 10	109.45400 -0.23	109.90	108.33	109.23	629,781
03 Dec 10	109.67930 -0.45	111.71	108.82	110.22	781,109
02 Dec 10	110.12990 +3.33	110.22	106.80	107.25	1,124,484
01 Dec 10	106.79540 +1.49	107.38	105.80	105.85	1,070,551
30 Nov 10	105.30840 -0.18	106.48	104.81	105.49	1,199,270
29 Nov 10	105.48860 -2.52	110.13	105.49	107.97	1,272,921
26 Nov 10	108.01210 -0.90	108.91	107.16	108.10	792,512
25 Nov 10	108.91330 +1.71	109.59	106.80	107.29	797,418
24 Nov 10	107.20100 +1.94	107.34	104.81	105.62	1,023,068
23 Nov 10	105.26330 -2.70	108.91	105.26	107.25	1,355,855
22 Nov 10	107.96700 +0.36	109.50	107.56	107.61	875,018
19 Nov 10	107.60650 +1.26	107.61	106.07	106.21	688,630
18 Nov 10	106.34480 +2.57	106.34	104.54	104.63	688,018
17 Nov 10	103.77630 +0.14	104.50	103.33	103.46	672,519
16 Nov 10	103.64110 -1.67	106.21	103.64	105.04	1,030,669
15 Nov 10	105.30840 +0.68	105.53	103.78	103.78	691,682
12 Nov 10	104.63250 -1.58	106.43	103.37	104.63	1,024,821
11 Nov 10	106.20960 +0.95	106.25	104.32	105.35	710,301
10 Nov 10	105.26330 -0.81	106.66	104.90	105.76	823,751
09 Nov 10	106.07440 -0.95	107.70	105.89	106.53	741,361
08 Nov 10	107.02070 -0.32	107.29	106.21	107.20	504,632
05 Nov 10	107.33610 -0.09	108.60	106.89	107.83	897,594
04 Nov 10	107.42630 +2.88	107.97	105.04	105.80	1,146,174
03 Nov 10	104.54230 +1.17	105.71	103.55	103.87	851,954
02 Nov 10	103.37070 +1.22	103.73	101.84	102.11	624,729
01 Nov 10	102.15410 +0.68	102.74	100.94	102.20	529,752
29 Oct 10	101.47820 +0.23	102.29	100.94	101.34	669,997
28 Oct 10	101.25290 +0.36	102.83	100.80	101.52	667,886
27 Oct 10	100.89240 -0.36	102.74	100.04	100.94	851,513
26 Oct 10	101.25290 -3.29	104.95	99.95	104.14	1,630,740
25 Oct 10	104.54230 +2.43	107.61	103.19	103.64	1,735,966
22 Oct 10	102.10900 -0.86	102.56	101.48	102.33	920,511
21 Oct 10	102.96520 +4.82	102.97	97.65	98.10	1,480,039
20 Oct 10	98.14360 +0.04	98.77	97.11	97.78	743,077
19 Oct 10	98.09860 -2.39	100.76	97.51	100.26	1,191,784
18 Oct 10	100.48680 -0.36	100.80	98.91	100.08	760,034
15 Oct 10	100.84730 +0.41	101.30	99.77	100.89	952,002
14 Oct 10	100.44180 +0.54	100.94	99.00	100.94	1,242,652
13 Oct 10	99.90100 +0.99	100.44	99.41	99.59	875,647
12 Oct 10	98.90970 -0.59	99.27	97.60	98.50	878,898
11 Oct 10	99.49550 +0.63	100.35	98.73	99.09	768,474
08 Oct 10	98.86460 -0.27	99.59	98.14	99.18	681,605
07 Oct 10	99.13500 +0.23	100.44	97.96	98.59	946,328
06 Oct 10	98.90970 +1.67	98.95	97.29	97.51	1,081,166
05 Oct 10	97.24240 +1.89	97.60	94.85	95.44	827,819
04 Oct 10	95.34980 +0.59	95.94	93.86	94.63	862,025
01 Oct 10	94.76400 -2.21	97.83	94.40	96.88	1,099,792
30 Sep 10	96.97200 +0.72	98.68	95.26	95.58	1,202,583
29 Sep 10	96.25100 +0.27	96.88	95.80	96.12	871,204
28 Sep 10	95.98070 +2.16	96.25	92.65	93.32	1,261,754
27 Sep 10	93.81770 -1.53	96.03	93.68	95.58	721,715
24 Sep 10	95.34980 +3.33	95.53	91.52	91.52	1,047,925
23 Sep 10	92.01530 -0.41	93.50	91.02	93.14	1,049,386
22 Sep 10	92.42080 -2.16	94.63	92.29	94.27	1,128,669
21 Sep 10	94.58380 +0.59	95.03	93.73	93.86	1,166,214
20 Sep 10	93.99800 +3.11	94.00	91.02	91.29	999,220
17 Sep 10	90.88870 -0.23	91.93	90.10	91.79	1,604,887
16 Sep 10	91.11410 -0.05	91.70	90.62	90.98	510,771
15 Sep 10	91.15910 -0.14	91.74	90.48	91.02	799,259
14 Sep 10	91.29430 +1.25	91.56	89.68	90.05	1,115,070
13 Sep 10	90.04160 +0.92	90.84	89.49	89.65	895,145
10 Sep 10	89.12230 +0.55	89.55	88.19	88.33	950,966
09 Sep 10	88.57260 -0.13	89.08	87.91	88.58	832,155
08 Sep 10	88.69880 +1.23	89.14	86.57	87.40	943,892
07 Sep 10	87.46410 -0.38	87.73	86.68	87.63	851,137
06 Sep 10	87.84260 -0.76	88.68	87.46	88.68	651,691
03 Sep 10	88.59960 +1.66	88.74	86.79	87.19	1,132,279
02 Sep 10	86.94140 +0.60	87.36	85.77	85.89	853,602
01 Sep 10	86.33760 +3.63	86.34	82.48	82.91	1,166,801
31 Aug 10	82.70560 +0.15	82.85	80.89	81.29	998,462
30 Aug 10	82.55240 -0.06	83.14	81.99	82.91	333,463
27 Aug 10	82.61550 -0.29	83.00	80.86	82.60	852,255
26 Aug 10	82.90390 +1.53	83.36	81.76	82.08	1,001,781
25 Aug 10	81.37180 -1.29	82.92	80.32	82.33	1,251,596
24 Aug 10	82.66050 -1.19	83.81	82.06	83.01	1,110,661
23 Aug 10	83.85020 +0.69	84.57	82.89	83.26	654,146
20 Aug 10	83.15620 -1.20	84.46	82.78	84.31	1,075,152
19 Aug 10	84.35490 -1.34	86.73	84.10	86.27	988,841
18 Aug 10	85.69770 +0.38	85.89	84.31	84.90	640,761
17 Aug 10	85.31920 +1.00	85.32	84.37	84.88	633,608
16 Aug 10	84.31880 -0.07	85.51	83.33	84.68	656,315
13 Aug 10	84.39090 +0.64	84.72	82.89	84.72	827,457
12 Aug 10	83.75100 -0.23	84.61	82.91	83.58	892,037
11 Aug 10	83.97630 -2.79	86.37	83.81	86.32	1,010,342
10 Aug 10	86.77010 -1.01	87.42	85.63	87.32	820,085
09 Aug 10	87.77950 +1.60	87.78	86.79	87.41	622,588
06 Aug 10	86.18430 -0.79	88.07	85.63	87.42	1,058,100
05 Aug 10	86.97740 +1.21	87.53	85.44	85.48	997,489
04 Aug 10	85.76980 +0.28	86.31	84.54	85.02	1,012,649
03 Aug 10	85.49040 -0.41	85.93	84.54	85.76	665,273
02 Aug 10	85.89600 +1.52	86.16	84.54	84.64	1,363,989
30 Jul 10	84.37290 +1.41	85.40	82.71	82.76	1,460,688
29 Jul 10	82.95800 -0.54	84.62	82.92	83.62	1,199,537
28 Jul 10	83.49870 +0.35	85.89	82.89	85.71	1,683,912
27 Jul 10	83.14720 -2.50	85.75	82.60	85.17	1,637,781
26 Jul 10	85.64360 +0.84	85.98	84.86	85.70	1,052,600
23 Jul 10	84.80550 +0.77	85.27	83.38	83.99	924,123
22 Jul 10	84.03940 +2.87	84.13	80.38	80.91	1,227,593
21 Jul 10	81.16450 +1.08	83.07	80.67	80.67	1,307,795
20 Jul 10	80.08300 +0.50	81.43	78.88	80.34	1,205,537
19 Jul 10	79.57830 -1.06	80.79	79.21	80.14	778,142
16 Jul 10	80.64180 -1.32	83.11	80.60	82.45	1,395,650
15 Jul 10	81.96660 -0.32	83.62	81.38	82.01	1,152,671
14 Jul 10	82.28200 -0.20	83.07	80.92	83.07	777,309
13 Jul 10	82.48030 +1.93	83.02	80.53	80.86	996,512
12 Jul 10	80.55170 -0.47	81.49	79.49	80.89	822,033
09 Jul 10	81.02030 +0.75	81.50	80.09	80.99	778,262
08 Jul 10	80.27230 +1.68	80.65	78.61	79.28	1,186,369
07 Jul 10	78.59600 -0.46	78.70	77.29	78.28	1,191,265
06 Jul 10	79.05560 +2.42	80.06	76.84	77.33	1,301,189
05 Jul 10	76.64030 +0.11	77.42	76.48	76.68	672,775
02 Jul 10	76.53220 -0.25	78.32	76.47	77.39	1,656,938
01 Jul 10	76.78450 -4.15	80.29	76.52	79.97	2,504,299
30 Jun 10	80.93920 +0.51	81.79	80.14	80.62	1,186,096
29 Jun 10	80.42550 -3.63	83.25	79.95	83.25	1,585,795
28 Jun 10	84.05740 +2.24	84.24	81.56	82.49	1,026,351
25 Jun 10	81.82240 -1.13	83.27	81.21	82.57	1,329,852
24 Jun 10	82.94890 -2.02	85.60	82.52	85.58	1,402,317
23 Jun 10	84.96770 -0.92	86.29	84.56	85.13	1,112,478
22 Jun 10	85.88690 -1.15	86.64	85.13	86.21	1,273,762
21 Jun 10	87.04050 +2.87	87.38	85.49	85.62	1,593,285
18 Jun 10	84.16560 +0.13	84.72	83.73	84.01	1,493,348
17 Jun 10	84.03940 +1.02	84.19	83.02	83.02	1,350,134
16 Jun 10	83.02100 +0.63	83.05	82.17	82.64	1,775,791
15 Jun 10	82.39020 -0.59	83.58	81.91	82.57	1,628,089
14 Jun 10	82.98500 +0.15	83.26	81.86	82.92	1,410,573
11 Jun 10	82.83180 +0.53	83.80	81.80	82.91	1,645,567
10 Jun 10	82.30010 +1.01	82.84	80.65	81.11	1,762,299
09 Jun 10	81.29070 +2.97	81.29	78.12	79.33	1,743,893
08 Jun 10	78.31660 +0.14	79.01	77.15	79.01	1,514,798
07 Jun 10	78.17240 -0.48	79.30	76.80	76.95	1,510,396
04 Jun 10	78.65010 -1.64	81.47	77.73	80.31	1,757,282
03 Jun 10	80.29030 +1.54	81.34	79.87	80.50	1,382,969
02 Jun 10	78.74920 +0.59	79.07	76.68	77.84	1,137,341
01 Jun 10	78.15440 +0.45	78.69	75.40	77.14	1,266,297
31 May 10	77.70380 +0.27	78.59	77.26	77.39	517,249
28 May 10	77.43340 -0.86	79.20	76.95	78.90	1,258,091
27 May 10	78.28960 +2.51	78.41	75.59	76.39	1,486,242
26 May 10	75.77520 +2.56	76.89	74.51	74.80	1,815,078
25 May 10	73.21570 -1.45	73.80	72.13	72.56	1,998,469
24 May 10	74.66670 -0.80	76.69	73.90	75.70	981,104
21 May 10	75.46880 +0.30	76.00	72.35	75.86	2,987,553
20 May 10	75.17130 -2.48	77.55	73.00	77.36	2,340,921
19 May 10	77.64970 -2.46	79.35	77.17	79.01	1,675,038
18 May 10	80.11010 +1.62	80.39	78.82	79.28	1,186,782
17 May 10	78.48790 -0.87	79.79	77.90	78.17	1,252,339
14 May 10	79.36210 -3.24	82.41	78.77	82.25	2,076,069
13 May 10	82.59750 +0.43	83.36	81.89	82.49	1,293,574
12 May 10	82.16490 +2.65	82.55	78.68	78.90	2,361,892
11 May 10	79.51530 +0.63	79.57	77.08	78.35	2,245,727
10 May 10	78.88440 +7.23	78.88	74.03	75.62	3,370,428
07 May 10	71.65660 -3.74	74.59	70.53	73.89	3,506,438
06 May 10	75.39670 -0.32	77.66	74.98	75.07	1,990,207
05 May 10	75.71210 -0.18	77.42	75.30	76.15	1,985,451
04 May 10	75.89230 -2.77	79.20	75.72	79.10	1,748,908
03 May 10	78.65910 +0.40	78.93	77.01	77.66	605,217
30 Apr 10	78.26260 -0.08	78.73	77.07	78.36	1,331,358
29 Apr 10	78.34370 +1.67	78.77	76.34	76.69	1,382,892
28 Apr 10	76.67640 -1.10	78.21	75.81	77.51	2,015,775
27 Apr 10	77.77590 -3.67	81.55	77.78	81.40	1,348,870
26 Apr 10	81.44390 +1.26	81.56	80.76	80.77	1,283,544
23 Apr 10	80.18220 +1.62	80.21	78.53	78.63	1,154,024
22 Apr 10	78.56000 -0.39	80.15	78.02	79.14	1,376,164
21 Apr 10	78.94750 -0.51	79.96	78.36	79.67	1,059,204
20 Apr 10	79.46120 +1.31	79.46	78.24	78.40	888,686
19 Apr 10	78.15440 -0.73	78.54	77.61	78.33	1,608,313
16 Apr 10	78.88440 -2.69	81.62	78.65	81.03	2,221,693
15 Apr 10	81.57910 +0.12	82.42	80.91	82.00	1,398,191
14 Apr 10	81.46190 +0.31	82.39	80.65	81.79	1,326,562
13 Apr 10	81.15550 +1.17	83.24	81.03	82.46	3,009,161
12 Apr 10	79.98390 +0.32	80.34	79.56	80.30	1,084,838
09 Apr 10	79.65950 +3.10	79.66	77.06	77.07	1,312,614
08 Apr 10	76.55920 -1.38	78.10	76.07	77.92	1,291,107
07 Apr 10	77.93810 -1.68	78.95	77.81	78.95	1,205,324
06 Apr 10	79.61440 -0.23	80.57	79.22	80.21	1,139,493
01 Apr 10	79.84870 +1.86	79.89	78.16	78.50	1,553,142
31 Mar 10	77.99220 -0.32	78.96	77.51	78.35	1,300,855
30 Mar 10	78.30760 -0.64	79.25	78.13	79.13	765,595
29 Mar 10	78.94750 +0.36	79.22	78.14	78.90	616,853
26 Mar 10	78.58700 -0.28	79.15	78.38	78.44	875,646
25 Mar 10	78.86640 +0.36	79.13	77.93	78.27	702,733
24 Mar 10	78.50590 -0.39	79.01	77.57	78.86	898,053
23 Mar 10	78.89340 +0.66	79.29	78.05	78.05	890,320
22 Mar 10	78.23550 +0.17	78.24	76.59	77.68	719,625
19 Mar 10	78.06430 -0.50	79.30	77.67	78.59	1,380,933
18 Mar 10	78.56900 +1.06	79.02	77.24	77.32	987,629
17 Mar 10	77.50550 -0.67	78.50	77.24	78.21	1,021,737
16 Mar 10	78.17240 +0.96	78.36	77.18	77.51	831,666
15 Mar 10	77.21710 -0.66	77.92	77.12	77.86	681,388
12 Mar 10	77.87500 +0.59	78.28	77.29	77.72	821,159
11 Mar 10	77.28920 -0.59	77.64	76.84	77.14	1,142,369
10 Mar 10	77.88400 +0.66	78.06	77.31	77.31	1,225,499
09 Mar 10	77.22610 -0.19	77.64	76.20	77.31	1,113,821
08 Mar 10	77.41540 -0.96	78.32	77.22	78.07	1,041,605
05 Mar 10	78.37970 +2.67	78.40	75.87	76.15	1,607,864
04 Mar 10	75.71210 -0.38	76.32	75.35	75.73	1,158,492
03 Mar 10	76.09060 +1.18	76.14	73.68	74.62	1,216,536
02 Mar 10	74.91000 +1.24	75.21	73.54	73.71	1,126,981
01 Mar 10	73.66630 +1.93	73.70	71.94	72.10	1,299,507
26 Feb 10	71.73770 +2.56	71.74	69.21	69.77	1,489,975
25 Feb 10	69.17820 -1.75	71.11	68.89	70.65	985,516
24 Feb 10	70.92660 -0.27	71.55	70.19	71.19	661,167
23 Feb 10	71.19690 -0.97	72.68	70.86	72.32	885,065
22 Feb 10	72.17030 +0.48	72.73	71.32	72.10	953,215
19 Feb 10	71.69260 -0.05	71.90	70.98	71.33	1,212,197
18 Feb 10	71.73770 +0.82	71.87	70.92	71.18	1,386,158
17 Feb 10	70.91760 +1.07	71.08	70.50	70.75	1,283,196
16 Feb 10	69.84510 +0.20	70.57	68.68	70.37	1,067,938
15 Feb 10	69.64680 +0.77	70.17	69.40	69.57	744,264
12 Feb 10	68.87180 -1.05	71.00	68.42	70.88	1,367,327
11 Feb 10	69.91720 -0.22	71.18	69.02	70.26	1,229,958
10 Feb 10	70.13350 +0.69	70.94	69.60	70.25	1,098,841
09 Feb 10	69.43950 +0.74	70.08	68.22	68.29	1,392,001
08 Feb 10	68.70050 +1.23	68.70	67.55	68.21	1,355,098
05 Feb 10	67.47490 -2.78	69.75	66.86	69.75	2,625,236
04 Feb 10	70.25970 -3.15	73.63	70.14	73.31	1,636,761
03 Feb 10	73.40490 +0.32	74.12	72.95	73.18	1,148,420
02 Feb 10	73.08950 +1.60	73.18	70.75	71.30	1,081,405
01 Feb 10	71.49430 +0.23	71.72	70.30	70.32	803,999
29 Jan 10	71.26000 +0.87	72.09	70.03	70.77	1,027,263
28 Jan 10	70.39480 -0.86	72.86	70.39	72.10	1,318,923
27 Jan 10	71.25100 -0.34	71.58	69.92	70.84	1,239,611
26 Jan 10	71.59350 +1.48	71.63	69.12	69.44	1,398,814
25 Jan 10	70.11550 +0.03	71.05	69.47	69.55	1,143,009
22 Jan 10	70.08840 -0.60	71.47	69.03	70.74	1,456,421
21 Jan 10	70.69230 -1.31	72.98	70.52	72.65	1,213,851
20 Jan 10	71.99900 -1.99	73.82	71.85	73.54	881,974
19 Jan 10	73.99070 +1.16	74.17	72.42	72.64	1,201,610
18 Jan 10	72.82820 +1.26	73.00	71.79	71.92	795,435
15 Jan 10	71.56640 -0.59	72.99	71.57	72.49	1,592,869
14 Jan 10	72.15220 +0.10	72.64	71.76	72.55	665,656
13 Jan 10	72.05310 +0.54	72.36	71.33	71.34	918,412
12 Jan 10	71.51240 -2.12	73.86	71.30	73.73	1,348,479
11 Jan 10	73.63030 +0.57	73.90	73.15	73.45	942,575
08 Jan 10	73.06250 +0.97	73.45	71.74	72.10	1,277,014
07 Jan 10	72.08920 +0.81	72.10	70.70	71.27	852,100
06 Jan 10	71.27800 +0.68	71.28	70.09	70.87	867,681
05 Jan 10	70.59310 -0.33	70.93	70.25	70.81	863,565
04 Jan 10	70.92660 +0.29	71.28	70.31	70.85	1,194,088
31 Dec 09	70.63820 +0.09	70.91	70.35	70.58	242,712
30 Dec 09	70.54810 -0.70	71.20	70.47	70.95	469,258
29 Dec 09	71.25100 +1.04	71.25	70.14	70.30	629,282
28 Dec 09	70.21460 +0.00	70.30	69.97	70.30	443,670

LVMH Moët Hennessy Louis Vuitton SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	386.75000 -3.25	394.00	385.95	393.10	516,321
19 Oct 26	390.00000 -7.00	391.35	385.92	389.80	581,343
16 Oct 26	397.00000 -1.30	399.55	393.15	396.90	781,675
15 Oct 26	398.29999 +8.75	398.30	390.80	392.50	737,010
14 Oct 26	389.54999 +5.50	393.50	386.05	386.45	790,372
13 Oct 26	384.04999 -0.45	388.05	375.65	382.55	844,177
12 Oct 26	384.50000 +4.50	386.10	380.25	382.40	540,197
09 Oct 26	380.00000 -0.90	386.00	379.65	381.90	534,844
08 Oct 26	380.89999 -7.55	388.30	380.90	387.05	629,650
07 Oct 26	388.45001 +2.85	389.05	380.05	383.35	548,199
06 Oct 26	385.60001 +4.70	386.50	381.20	384.50	426,266
05 Oct 26	380.89999 +2.35	382.80	376.85	378.85	525,270
02 Oct 26	378.54999 -0.95	383.60	376.00	377.00	609,051
01 Oct 26	379.50000 -10.50	389.25	379.10	387.00	773,338
30 Sep 26	390.00000 -4.60	398.27	390.00	395.05	829,329
29 Sep 26	394.60001 -4.20	400.00	394.30	399.50	372,219
28 Sep 26	398.79999 +1.95	401.25	392.25	399.95	499,958
25 Sep 26	396.85001 -0.25	401.80	395.15	401.45	508,148
24 Sep 26	397.10001 +0.20	401.85	395.65	398.10	667,597
23 Sep 26	396.89999 -5.05	409.20	396.35	403.05	634,527
22 Sep 26	401.95001 -3.55	409.60	401.10	404.80	676,725
21 Sep 26	405.50000 +2.70	409.15	400.00	401.75	514,255
18 Sep 26	402.79999 -9.50	410.25	401.40	410.00	1,227,232
17 Sep 26	412.29999 +1.35	416.00	409.50	412.80	470,837
16 Sep 26	410.95001 +4.50	411.70	403.15	406.00	613,823
15 Sep 26	406.45001 -11.00	414.35	404.55	413.15	665,584
14 Sep 26	417.45001 +2.15	417.90	407.85	410.45	547,272
11 Sep 26	415.29999 +8.80	420.05	407.60	408.00	732,113
10 Sep 26	406.50000 -4.75	412.25	405.25	409.00	851,589
09 Sep 26	411.25000 -15.30	422.90	408.75	421.20	1,029,072
08 Sep 26	426.54999 -4.65	433.35	425.65	429.15	337,658
07 Sep 26	431.20001 +2.10	432.85	423.75	427.75	288,174
04 Sep 26	429.10001 -1.95	433.75	427.50	431.25	478,454
03 Sep 26	431.04999 -7.95	437.55	425.35	436.25	727,463
02 Sep 26	439.00000 -6.00	444.45	435.60	443.30	525,931
01 Sep 26	445.00000 -8.30	454.70	442.65	452.35	417,702
31 Aug 26	453.29999 -4.85	461.05	453.15	458.95	547,253
28 Aug 26	458.14999 +10.75	461.15	449.95	450.00	467,296
27 Aug 26	447.39999 -6.40	451.60	445.05	451.60	379,474
26 Aug 26	453.79999 +3.10	457.70	452.70	453.00	295,618
25 Aug 26	450.70001 -8.65	461.25	450.35	460.85	319,509
24 Aug 26	459.35001 +6.85	459.85	451.40	452.90	408,727
21 Aug 26	452.50000 +9.40	453.30	442.50	443.10	401,255
20 Aug 26	443.10001 -12.90	455.40	443.10	453.00	558,304
19 Aug 26	456.00000 +8.25	457.10	446.85	447.80	450,881
18 Aug 26	447.75000 +1.75	449.75	444.15	444.60	462,483
17 Aug 26	446.00000 -12.40	459.70	444.70	456.00	589,215
14 Aug 26	458.39999 -1.60	463.15	457.25	460.80	363,942
13 Aug 26	460.00000 -4.95	468.50	460.00	467.00	515,560
12 Aug 26	464.95001 -13.85	476.15	460.35	476.00	590,879
11 Aug 26	478.79999 -3.65	486.50	478.30	481.55	277,428
10 Aug 26	482.45001 +2.45	487.50	478.90	479.30	302,858
07 Aug 26	480.00000 -1.45	483.70	478.15	480.75	404,209
06 Aug 26	481.45001 +1.75	488.10	481.45	481.50	500,848
05 Aug 26	479.70001 -5.30	483.60	471.00	483.10	455,763
04 Aug 26	485.00000 -1.90	485.20	475.10	484.70	407,738
03 Aug 26	486.89999 +11.75	496.35	474.77	474.80	546,862
31 Jul 26	475.14999 +1.85	478.90	467.50	468.95	429,187
30 Jul 26	473.29999 +5.35	478.40	462.55	467.30	538,828
29 Jul 26	467.95001 -2.35	486.40	465.25	477.00	684,597
28 Jul 26	470.29999 +3.50	481.15	451.80	469.40	876,705
27 Jul 26	466.79999 +5.10	469.05	462.60	465.80	613,625
24 Jul 26	461.70001 +8.15	461.70	449.50	451.80	602,580
23 Jul 26	453.54999 -20.45	470.00	453.20	470.00	858,456
22 Jul 26	474.00000 -4.55	479.55	470.85	475.00	570,614
21 Jul 26	478.54999 -8.30	486.95	477.05	483.60	524,344
20 Jul 26	486.85001 -8.25	494.55	484.25	491.95	288,346
17 Jul 26	495.10001 -8.00	502.30	491.17	499.55	403,029
16 Jul 26	503.10001 +7.30	503.10	491.00	491.00	404,055
15 Jul 26	495.79999 +12.85	500.90	481.15	497.65	562,190
14 Jul 26	482.95001 -8.55	486.10	475.20	484.65	293,665
13 Jul 26	491.50000 +1.60	494.20	486.00	487.85	243,416
10 Jul 26	489.89999 -3.05	495.15	486.35	492.95	331,061
09 Jul 26	492.95001 +8.05	493.80	484.60	486.85	356,874
08 Jul 26	484.89999 -10.90	494.60	480.25	493.55	562,427
07 Jul 26	495.79999 +4.40	502.20	494.60	497.30	346,975
06 Jul 26	491.39999 -4.30	503.80	489.05	495.65	310,889
03 Jul 26	495.70001 -2.25	497.30	489.25	495.45	268,319
02 Jul 26	497.95001 +16.95	502.20	483.80	484.55	496,575
01 Jul 26	481.00000 -3.10	483.00	471.35	482.25	535,982
30 Jun 26	484.10001 -8.20	491.50	478.55	490.00	594,173
29 Jun 26	492.29999 -3.45	496.75	488.40	494.45	331,762
26 Jun 26	495.75000 +1.35	498.50	487.20	493.45	469,731
25 Jun 26	494.39999 +1.40	499.80	487.45	490.90	467,979
24 Jun 26	493.00000 +9.30	495.40	484.65	484.65	527,249
23 Jun 26	483.70001 +2.35	485.25	475.30	478.85	496,595
22 Jun 26	481.35001 -17.90	501.50	481.35	499.20	1,100,825
19 Jun 26	499.25000 -5.85	516.30	499.25	510.70	1,653,923
18 Jun 26	505.10001 -5.90	517.50	505.10	507.00	858,552
17 Jun 26	511.00000 -9.30	526.40	509.10	521.40	644,240
16 Jun 26	520.29999 +7.70	523.80	509.80	512.80	582,796
15 Jun 26	512.59998 +2.00	537.20	512.60	535.00	872,269
12 Jun 26	510.60001 +17.40	521.20	501.10	508.00	930,219
11 Jun 26	493.20001 +5.55	508.60	484.00	485.75	756,418
10 Jun 26	487.64999 -4.65	497.75	485.55	496.30	631,718
09 Jun 26	492.29999 +9.85	496.30	479.95	480.00	565,574
08 Jun 26	482.45001 +3.40	486.65	470.55	473.15	468,807
05 Jun 26	479.04999 +4.95	484.60	474.70	474.70	526,691
04 Jun 26	474.10001 +13.25	479.95	460.95	461.05	478,113
03 Jun 26	460.85001 -14.15	475.50	460.85	473.40	525,369
02 Jun 26	475.00000 +5.20	479.75	471.75	473.00	558,401
01 Jun 26	469.79999 -3.25	482.65	465.40	475.30	621,288
29 May 26	473.04999 -7.90	491.10	473.05	486.00	1,701,998
28 May 26	480.95001 -3.00	486.65	473.95	479.75	417,341
27 May 26	483.95001 +14.75	493.10	473.40	474.15	723,742
26 May 26	469.20001 -8.70	477.00	469.10	477.00	347,337
25 May 26	477.89999 +5.30	480.65	473.95	476.20	375,016
22 May 26	472.60001 -0.95	484.52	469.80	481.00	433,313
21 May 26	473.54999 -0.25	480.60	468.55	472.90	569,293
20 May 26	473.79999 +11.80	480.00	458.85	460.70	574,600
19 May 26	462.00000 +5.75	465.85	454.60	456.05	528,303
18 May 26	456.25000 +0.65	461.25	444.35	445.75	488,335
15 May 26	455.60001 -5.25	459.80	452.80	454.50	530,300
14 May 26	460.85001 +8.55	462.55	453.80	456.85	461,620
13 May 26	452.29999 -0.75	454.40	444.75	452.20	556,573
12 May 26	453.04999 +1.05	460.95	449.80	451.00	494,592
11 May 26	452.00000 -20.70	471.60	450.00	470.35	683,161
08 May 26	472.70001 -5.60	477.45	471.50	474.00	338,602
07 May 26	478.29999 +4.30	493.50	476.65	477.45	625,472
06 May 26	474.00000 +23.05	479.85	454.10	455.00	755,072
05 May 26	450.95001 +6.00	453.15	441.25	442.05	467,424
04 May 26	444.95001 -6.45	455.35	443.20	453.50	639,945
30 Apr 26	451.39999 +2.95	452.30	440.00	444.85	663,061
29 Apr 26	448.45001 -6.30	453.35	445.40	452.60	482,053
28 Apr 26	454.75000 -12.70	464.50	454.75	461.00	507,456
27 Apr 26	467.45001 -4.20	474.25	466.40	473.25	373,342
24 Apr 26	471.64999 -3.55	474.80	464.25	469.85	472,376
23 Apr 26	475.20001 +0.90	477.65	468.15	470.00	562,027
22 Apr 26	474.29999 -11.70	484.95	473.50	483.75	458,903
21 Apr 26	486.00000 -4.55	497.40	486.00	490.40	530,998
20 Apr 26	490.54999 -8.85	492.60	484.65	488.95	482,695
17 Apr 26	499.39999 +15.35	503.70	483.40	485.80	875,001
16 Apr 26	484.04999 +2.15	490.00	481.75	484.10	419,784
15 Apr 26	481.89999 +0.45	483.45	468.25	478.90	562,316
14 Apr 26	481.45001 -0.30	487.65	466.50	476.00	988,273
13 Apr 26	481.75000 -1.55	481.75	473.20	476.00	505,697
10 Apr 26	483.29999 -0.65	492.85	483.30	488.45	495,552
09 Apr 26	483.95001 -14.90	494.85	475.67	493.05	631,425
08 Apr 26	498.85001 +32.00	505.50	492.75	498.25	948,639
07 Apr 26	466.85001 -4.20	481.95	464.65	475.00	446,476
02 Apr 26	471.04999 -0.05	474.70	463.75	467.10	310,354
01 Apr 26	471.10001 +8.00	477.90	465.55	477.20	447,850
31 Mar 26	463.10001 -0.55	467.05	459.35	460.35	536,097
30 Mar 26	463.64999 +7.90	463.80	454.65	455.45	366,692
27 Mar 26	455.75000 -2.55	459.70	453.35	458.30	507,326
26 Mar 26	458.29999 -4.05	466.15	456.15	456.15	648,041
25 Mar 26	462.35001 +1.60	468.20	457.60	465.00	482,280
24 Mar 26	460.75000 -5.85	473.45	456.67	470.20	586,208
23 Mar 26	466.60001 +8.65	481.55	450.90	451.00	762,197
20 Mar 26	457.95001 -2.30	468.65	453.65	465.00	1,359,678
19 Mar 26	460.25000 -8.30	465.10	458.85	461.65	772,011
18 Mar 26	468.54999 -3.70	478.15	464.80	473.80	772,066
17 Mar 26	472.25000 -6.75	481.20	470.90	481.05	474,737
16 Mar 26	479.00000 +5.30	480.63	468.05	476.35	561,707
13 Mar 26	473.70001 -21.30	493.15	470.55	489.20	845,874
12 Mar 26	495.00000 -5.30	497.40	490.20	495.30	557,471
11 Mar 26	500.29999 -4.20	505.50	497.65	500.00	513,248
10 Mar 26	504.50000 +6.80	512.50	500.20	510.00	497,768
09 Mar 26	497.70001 -4.50	500.10	487.85	492.10	561,652
06 Mar 26	502.20001 -3.60	512.20	496.80	509.90	539,491
05 Mar 26	505.79999 -1.60	510.30	497.85	500.00	628,564
04 Mar 26	507.39999 +5.20	510.00	498.85	509.60	543,674
03 Mar 26	502.20001 -18.30	513.60	496.35	511.00	811,981
02 Mar 26	520.50000 -23.60	528.80	506.00	510.00	774,130
27 Feb 26	544.09998 -7.50	549.90	538.90	548.00	623,509
26 Feb 26	551.59998 -1.40	558.90	548.40	549.60	370,208
25 Feb 26	553.00000 -8.80	568.20	549.30	568.00	420,512
24 Feb 26	561.79999 +3.80	566.30	552.10	554.60	377,541
23 Feb 26	558.00000 +3.30	569.60	552.00	554.50	510,414
20 Feb 26	554.70001 +23.20	559.20	540.10	541.40	929,807
19 Feb 26	531.50000 -2.40	531.80	523.30	529.10	352,903
18 Feb 26	533.90002 +6.20	534.50	523.20	529.00	372,173
17 Feb 26	527.70001 +9.40	529.10	515.20	515.50	319,076
16 Feb 26	518.29999 +4.10	527.90	518.10	521.70	270,417
13 Feb 26	514.20001 -10.30	524.10	512.00	524.10	575,387
12 Feb 26	524.50000 -0.60	534.70	524.20	533.00	452,881
11 Feb 26	525.09998 -12.60	538.20	525.10	536.50	389,742
10 Feb 26	537.70001 +2.30	543.90	527.10	540.00	424,913
09 Feb 26	535.40002 -0.80	538.00	532.40	536.10	276,311
06 Feb 26	536.20001 -2.00	537.60	527.40	534.00	328,385
05 Feb 26	538.20001 +2.10	543.00	532.10	538.70	400,469
04 Feb 26	536.09998 +7.10	537.70	527.50	530.40	474,341
03 Feb 26	529.00000 -9.30	543.60	522.90	543.40	668,007
02 Feb 26	538.29999 -8.60	548.90	538.30	547.00	670,274
30 Jan 26	546.90002 +4.50	551.20	541.90	548.70	579,526
29 Jan 26	542.40002 -0.40	552.00	540.60	543.30	609,605
28 Jan 26	542.79999 -46.50	567.50	535.40	556.00	1,402,549
27 Jan 26	589.29999 +1.30	593.40	584.50	586.70	351,605
26 Jan 26	588.00000 -3.40	592.30	585.30	589.90	324,393
23 Jan 26	591.40002 -4.30	596.50	586.20	592.60	307,456
22 Jan 26	595.70001 +10.50	598.00	590.00	596.90	424,103
21 Jan 26	585.20001 +15.20	587.10	575.20	576.90	401,160
20 Jan 26	570.00000 -12.80	577.20	564.20	576.20	775,476
19 Jan 26	582.79999 -26.40	590.20	580.00	585.00	568,048
16 Jan 26	609.20001 -16.50	626.10	602.30	623.60	574,531
15 Jan 26	625.70001 -12.20	647.30	622.70	645.80	570,522
14 Jan 26	637.90002 -8.70	652.00	635.40	648.30	478,234
13 Jan 26	646.59998 -1.70	652.40	643.60	646.90	262,288
12 Jan 26	648.29999 -3.80	654.20	643.10	653.30	275,960
09 Jan 26	652.09998 +17.60	654.30	635.10	635.10	426,319
08 Jan 26	634.50000 +5.20	636.90	621.80	624.00	274,288
07 Jan 26	629.29999 -15.10	644.90	619.40	644.80	382,674
06 Jan 26	644.40002 +1.60	647.60	631.70	638.70	296,253
05 Jan 26	642.79999 +1.00	649.00	635.70	643.70	266,328
02 Jan 26	641.79999 -3.20	646.20	637.90	641.50	313,581
31 Dec 25	645.00000 +5.70	645.00	635.70	636.90	105,713
30 Dec 25	639.29999 +6.10	641.60	630.10	631.10	179,559
29 Dec 25	633.20001 +1.10	635.60	629.10	632.90	199,081
24 Dec 25	632.09998 +4.80	634.70	629.50	629.70	55,878
23 Dec 25	627.29999 -0.40	630.50	625.20	627.70	161,944
22 Dec 25	627.70001 -4.00	634.70	625.80	631.00	242,753
19 Dec 25	631.70001 -5.70	639.60	624.10	627.10	656,414
18 Dec 25	637.40002 +5.70	640.00	626.40	629.90	358,735
17 Dec 25	631.70001 -4.80	636.10	624.60	635.70	310,852
16 Dec 25	636.50000 +10.40	638.00	622.40	622.70	439,780
15 Dec 25	626.09998 +1.60	636.70	624.90	625.60	288,301
12 Dec 25	624.50000 -0.70	630.00	621.30	625.00	234,630
11 Dec 25	625.20001 +6.40	630.80	620.40	625.00	308,923
10 Dec 25	618.79999 +2.50	624.80	611.00	616.00	301,108
09 Dec 25	616.29999 -8.90	623.80	614.90	621.50	226,771
08 Dec 25	625.20001 -2.90	627.40	619.00	625.90	272,878
05 Dec 25	628.09998 -5.00	631.00	621.60	630.10	405,642
04 Dec 25	633.09998 +2.80	634.80	630.90	632.90	383,235
03 Dec 25	630.29999 -5.90	633.90	624.70	630.50	325,251
02 Dec 25	636.20001 -6.50	646.70	632.00	639.20	370,567
01 Dec 25	642.70001 +7.20	646.50	632.70	635.80	368,728
28 Nov 25	635.50000 +8.10	637.40	627.70	629.10	380,928
27 Nov 25	627.40002 +2.00	628.70	621.60	625.40	157,842
26 Nov 25	625.40002 +6.10	628.10	617.90	623.70	287,616
25 Nov 25	619.29999 -2.40	623.50	613.60	621.70	381,010
24 Nov 25	621.70001 -1.30	630.70	620.80	630.00	654,594
21 Nov 25	623.00000 +3.40	623.00	609.10	610.80	451,386
20 Nov 25	619.59998 +10.00	626.80	611.90	614.10	406,558
19 Nov 25	609.59998 -1.70	614.70	603.70	608.70	329,533
18 Nov 25	611.29999 -12.70	617.70	606.10	615.00	499,293
17 Nov 25	624.00000 -13.00	634.50	620.10	632.00	321,628
14 Nov 25	637.00000 +0.20	643.90	628.30	635.80	357,865
13 Nov 25	636.79999 -10.40	654.70	636.00	650.00	450,276
12 Nov 25	647.20001 +14.30	650.40	635.00	637.00	487,410
11 Nov 25	632.90002 +15.00	639.10	621.30	622.10	405,420
10 Nov 25	617.90002 +14.70	620.60	611.20	616.20	323,780
07 Nov 25	603.20001 +3.20	606.40	600.60	602.20	291,704
06 Nov 25	600.00000 -12.80	617.10	598.50	610.80	403,702
05 Nov 25	612.79999 +1.60	617.60	591.40	596.30	286,517
04 Nov 25	611.20001 -5.60	612.50	602.00	609.90	291,674
03 Nov 25	616.79999 +4.70	621.70	609.00	612.70	310,321
31 Oct 25	612.09998 +2.00	613.70	605.70	607.30	367,194
30 Oct 25	610.09998 -8.70	618.60	605.20	614.90	286,364
29 Oct 25	618.79999 +4.20	620.20	610.00	611.30	367,283
28 Oct 25	614.59998 +3.10	617.00	606.40	606.60	253,829
27 Oct 25	611.50000 -1.00	614.40	603.20	613.00	291,320
24 Oct 25	612.50000 -8.30	624.20	609.00	622.00	276,678
23 Oct 25	620.79999 -2.40	631.70	620.60	622.30	370,311
22 Oct 25	623.20001 +6.40	623.20	606.70	610.90	709,684
21 Oct 25	616.79999 +4.70	619.60	608.70	609.20	381,067
20 Oct 25	612.09998 +6.40	614.10	605.30	607.20	360,732
17 Oct 25	605.70001 +3.50	608.00	594.10	597.00	429,369
16 Oct 25	602.20001 +4.30	607.90	593.30	598.70	553,170
15 Oct 25	597.90002 +65.10	611.80	585.50	602.00	1,376,612
14 Oct 25	532.79999 -7.60	536.00	527.40	534.00	448,092
13 Oct 25	540.40002 -5.60	557.10	535.90	548.20	518,104
10 Oct 25	546.00000 -13.20	567.70	543.80	562.00	582,762
09 Oct 25	559.20001 -16.30	585.30	558.80	585.00	535,910
08 Oct 25	575.50000 +15.50	576.90	554.80	555.70	651,388
07 Oct 25	560.00000 +19.60	563.20	545.00	546.00	689,135
06 Oct 25	540.40002 -12.70	551.40	537.70	551.00	600,595
03 Oct 25	553.09998 +10.20	553.10	539.60	542.90	586,960
02 Oct 25	542.90002 +18.90	544.60	533.30	533.80	561,065
01 Oct 25	524.00000 +3.50	529.80	521.70	523.30	381,637
30 Sep 25	520.50000 -2.60	524.40	516.70	522.00	461,947
29 Sep 25	523.09998 +7.40	525.80	514.40	519.10	398,489
26 Sep 25	515.70001 +8.90	520.40	508.80	510.00	395,227
25 Sep 25	506.79999 -2.30	514.20	504.60	509.10	394,947
24 Sep 25	509.10001 -14.10	521.60	507.70	521.30	530,170
23 Sep 25	523.20001 +16.20	530.10	507.60	510.00	502,090
22 Sep 25	507.00000 -3.60	512.90	502.50	510.60	286,999
19 Sep 25	510.60001 -7.00	521.80	510.60	514.00	884,978
18 Sep 25	517.59998 +6.30	525.30	509.30	509.60	529,829
17 Sep 25	511.29999 +3.60	512.30	503.50	510.10	508,171
16 Sep 25	507.70001 +3.50	516.10	502.60	503.80	559,413
15 Sep 25	504.20001 +13.55	506.20	492.30	492.80	420,577
12 Sep 25	490.64999 +3.30	494.15	483.05	486.50	382,126
11 Sep 25	487.35001 -2.40	493.45	483.55	490.85	357,770
10 Sep 25	489.75000 -2.25	497.85	486.60	491.25	431,683
09 Sep 25	492.00000 -4.15	503.50	487.90	495.45	339,904
08 Sep 25	496.14999 -0.10	499.35	492.85	498.15	294,081
05 Sep 25	496.25000 -2.85	503.10	490.60	500.00	518,330
04 Sep 25	499.10001 -21.70	520.00	498.90	516.80	595,875
03 Sep 25	520.79999 +7.80	524.80	516.50	518.10	594,776
02 Sep 25	513.00000 +9.30	523.70	511.40	512.10	566,516
01 Sep 25	503.70001 -0.40	508.90	501.70	505.50	206,296
29 Aug 25	504.10001 -9.00	515.60	504.10	510.00	452,290
28 Aug 25	513.09998 +11.10	525.50	502.70	502.70	638,110
27 Aug 25	502.00000 +15.75	507.10	486.20	486.80	518,343
26 Aug 25	486.25000 -1.80	495.35	482.65	483.10	2,474,373
25 Aug 25	488.04999 -7.05	495.60	486.10	495.25	286,199
22 Aug 25	495.10001 +10.10	498.60	481.45	481.75	423,115
21 Aug 25	485.00000 -8.55	493.55	482.55	492.15	318,262
20 Aug 25	493.54999 +3.65	498.80	484.95	485.80	408,762
19 Aug 25	489.89999 +14.05	491.30	475.05	475.55	403,634
18 Aug 25	475.85001 -0.25	477.60	469.85	477.15	374,669
15 Aug 25	476.10001 +3.20	477.20	470.95	474.00	436,434
14 Aug 25	472.89999 +3.30	473.00	463.25	471.40	468,887
13 Aug 25	469.60001 +12.45	470.35	458.85	459.55	400,911
12 Aug 25	457.14999 -0.85	462.05	450.15	460.00	406,963
11 Aug 25	458.00000 -3.35	467.85	455.50	465.00	325,684
08 Aug 25	461.35001 +0.25	466.55	458.15	464.65	237,798
07 Aug 25	461.10001 +3.40	469.00	457.80	460.00	317,921
06 Aug 25	457.70001 +1.20	460.85	452.40	459.00	288,926
05 Aug 25	456.50000 -5.80	464.50	451.60	463.45	524,030
04 Aug 25	462.29999 +0.65	466.00	458.70	462.15	409,317
01 Aug 25	461.64999 -10.70	471.20	460.00	470.00	565,862
31 Jul 25	472.35001 -8.40	481.05	470.20	479.30	570,240
30 Jul 25	480.75000 +5.95	487.15	474.80	474.80	503,050
29 Jul 25	474.79999 -14.40	489.45	474.80	489.00	699,038
28 Jul 25	489.20001 +0.50	500.20	487.55	495.75	667,768
25 Jul 25	488.70001 +18.45	494.40	460.10	464.95	1,004,012
24 Jul 25	470.25000 -9.70	483.50	463.75	483.25	522,409
23 Jul 25	479.95001 +14.40	480.85	473.35	477.15	466,961
22 Jul 25	465.54999 -3.25	470.20	463.55	466.15	413,256
21 Jul 25	468.79999 -3.95	474.85	465.30	474.15	352,498
18 Jul 25	472.75000 -4.10	484.40	470.60	481.00	451,192
17 Jul 25	476.85001 +1.25	485.35	472.25	479.35	429,162
16 Jul 25	475.60001 -1.75	479.40	469.55	474.35	402,058
15 Jul 25	477.35001 -2.20	486.50	477.35	479.45	414,119
14 Jul 25	479.54999 -8.15	484.15	477.45	481.50	416,095
11 Jul 25	487.70001 -17.30	501.30	487.70	501.00	483,687
10 Jul 25	505.00000 +17.15	505.00	488.30	489.75	685,442
09 Jul 25	487.85001 +5.20	489.60	479.65	483.35	459,382
08 Jul 25	482.64999 +7.30	484.90	472.85	474.75	417,527
07 Jul 25	475.35001 -2.00	479.15	470.60	478.00	327,388
04 Jul 25	477.35001 -8.55	483.60	474.90	482.70	359,252
03 Jul 25	485.89999 -2.60	495.25	485.05	495.00	600,087
02 Jul 25	488.50000 +19.45	492.65	466.15	474.20	1,092,297
01 Jul 25	469.04999 +24.45	469.05	446.50	446.50	676,415
30 Jun 25	444.60001 -4.70	452.95	444.60	449.95	627,500
27 Jun 25	449.29999 +11.75	449.30	440.30	441.10	536,063
26 Jun 25	437.54999 -7.25	449.80	436.55	445.30	561,542
25 Jun 25	444.79999 -8.75	456.00	443.85	453.65	480,189
24 Jun 25	453.54999 +3.75	467.20	450.00	465.10	513,993
23 Jun 25	449.79999 -0.15	451.30	444.02	445.70	399,236
20 Jun 25	449.95001 -2.60	457.00	448.70	454.75	1,523,772
19 Jun 25	452.54999 -11.50	459.80	450.55	456.00	475,583
18 Jun 25	464.04999 +3.35	466.20	459.60	459.80	380,815
17 Jun 25	460.70001 -6.65	467.25	459.15	461.40	409,249
16 Jun 25	467.35001 +5.95	469.60	461.30	461.30	428,699
13 Jun 25	461.39999 -7.45	463.25	457.25	460.00	574,846
12 Jun 25	468.85001 -1.75	472.30	462.95	468.00	525,876
11 Jun 25	470.60001 -4.25	482.75	470.50	476.85	637,539
10 Jun 25	474.85001 +3.30	475.40	466.15	466.75	524,847
09 Jun 25	471.54999 +0.30	477.35	470.45	471.00	390,447
06 Jun 25	471.25000 +1.15	474.15	467.70	468.00	289,488
05 Jun 25	470.10001 -6.55	483.95	467.70	481.15	545,281
04 Jun 25	476.64999 +3.05	479.30	470.90	475.00	529,986
03 Jun 25	473.60001 -3.60	477.75	466.00	475.80	594,655
02 Jun 25	477.20001 -1.05	478.90	467.35	471.85	432,937
30 May 25	478.25000 -3.00	483.50	477.15	481.10	930,255
29 May 25	481.25000 -2.40	497.65	479.20	495.10	367,399
28 May 25	483.64999 +1.75	486.10	481.70	485.00	533,957
27 May 25	481.89999 -1.55	485.00	475.40	475.75	440,665
26 May 25	483.45001 +4.45	488.70	480.25	487.05	318,156
23 May 25	479.00000 -6.10	489.85	466.80	486.80	830,264
22 May 25	485.10001 -8.55	491.95	477.60	486.15	762,477
21 May 25	493.64999 -11.25	502.10	490.30	498.40	582,521
20 May 25	504.89999 +6.30	505.60	492.80	499.00	491,158
19 May 25	498.60001 -5.30	505.50	491.45	501.50	565,433
16 May 25	503.89999 -3.40	510.70	499.25	506.60	793,318
15 May 25	507.29999 -17.90	521.00	505.80	518.90	585,025
14 May 25	525.20001 -11.70	537.90	521.20	537.90	585,731
13 May 25	536.90002 +6.40	541.10	530.20	532.00	627,140
12 May 25	530.50000 +34.75	536.40	508.30	509.00	924,869
09 May 25	495.75000 +8.45	498.25	491.45	492.40	503,875
08 May 25	487.29999 +3.80	496.70	482.35	485.80	673,673
07 May 25	483.50000 -5.60	491.00	482.00	489.10	542,053
06 May 25	489.10001 -3.15	492.95	484.40	492.00	476,847
05 May 25	492.25000 -3.60	497.90	490.55	496.80	389,637
02 May 25	495.85001 +7.95	497.80	485.95	496.20	793,013
30 Apr 25	487.89999 -1.40	493.35	483.20	490.90	889,223
29 Apr 25	489.29999 -12.70	503.20	489.30	499.70	711,370
28 Apr 25	502.00000 +3.20	507.10	501.10	502.30	517,430
25 Apr 25	498.79999 -0.90	506.50	497.25	504.00	561,897
24 Apr 25	499.70001 -0.60	501.80	486.05	490.25	605,877
23 Apr 25	500.29999 +13.00	515.10	491.85	492.35	844,261
22 Apr 25	487.29999 +1.70	489.80	471.25	489.45	809,138
17 Apr 25	485.60001 +0.40	493.30	480.95	482.10	902,702
16 Apr 25	485.20001 -3.45	489.00	479.30	483.00	1,094,429
15 Apr 25	488.64999 -41.45	502.40	484.75	501.00	1,693,077
14 Apr 25	530.09998 +5.70	536.00	524.60	535.00	593,484
11 Apr 25	524.40002 +0.20	532.00	512.80	528.20	574,896
10 Apr 25	524.20001 +25.80	548.00	520.40	547.40	912,107
09 Apr 25	498.39999 -21.40	510.60	494.15	496.70	984,156
08 Apr 25	519.79999 +12.20	526.80	501.30	517.40	902,072
07 Apr 25	507.60001 -22.40	539.60	482.55	500.00	1,529,400
04 Apr 25	530.00000 -12.90	547.90	521.70	544.20	1,173,669
03 Apr 25	542.90002 -32.30	563.00	541.30	561.70	907,025
02 Apr 25	575.20001 +0.10	578.00	571.30	572.70	423,436
01 Apr 25	575.09998 +3.40	579.30	572.10	579.10	485,067
31 Mar 25	571.70001 -15.40	582.00	567.90	580.00	657,683
28 Mar 25	587.09998 -2.00	590.00	580.80	584.70	619,971
27 Mar 25	589.09998 -5.40	594.40	586.20	590.50	500,514
26 Mar 25	594.50000 -3.80	600.10	591.80	599.20	427,920
25 Mar 25	598.29999 +2.00	605.50	596.20	598.00	455,181
24 Mar 25	596.29999 -6.20	609.40	595.70	605.70	416,599
21 Mar 25	602.50000 -2.00	602.50	593.50	600.90	1,133,127
20 Mar 25	604.50000 -6.10	611.20	601.10	605.60	443,424
19 Mar 25	610.59998 +0.60	614.80	605.20	607.90	412,984
18 Mar 25	610.00000 +0.30	616.20	608.20	612.60	456,803
17 Mar 25	609.70001 +4.60	611.20	600.00	605.40	431,806
14 Mar 25	605.09998 +0.10	619.40	600.10	604.00	583,739
13 Mar 25	605.00000 -6.80	616.80	598.60	606.00	696,157
12 Mar 25	611.79999 -9.00	625.40	605.60	624.50	594,281
11 Mar 25	620.79999 -9.50	635.80	616.50	635.80	538,927
10 Mar 25	630.29999 -4.40	640.00	624.70	636.20	643,780
07 Mar 25	634.70001 -18.30	647.80	628.60	647.70	809,708
06 Mar 25	653.00000 -11.30	669.80	646.30	669.80	639,967
05 Mar 25	664.29999 -3.10	681.40	664.30	680.30	593,863
04 Mar 25	667.40002 -23.40	682.90	662.10	680.90	615,046
03 Mar 25	690.79999 -4.10	700.90	685.00	691.20	481,251
28 Feb 25	694.90002 +1.80	694.90	680.20	683.50	864,547
27 Feb 25	693.09998 -7.20	697.90	686.00	689.00	394,320
26 Feb 25	700.29999 +16.10	706.90	692.60	694.00	384,656
25 Feb 25	684.20001 -7.90	690.50	683.20	689.10	348,738
24 Feb 25	692.09998 -10.30	701.90	688.50	701.40	364,363
21 Feb 25	702.40002 +6.90	707.10	695.50	695.50	459,121
20 Feb 25	695.50000 +4.60	699.60	685.50	685.60	333,595
19 Feb 25	690.90002 -14.20	703.80	688.50	702.90	426,698
18 Feb 25	705.09998 +3.60	707.60	699.20	705.20	338,875
17 Feb 25	701.50000 -11.50	710.30	698.30	708.00	336,521
14 Feb 25	713.00000 +5.80	723.00	711.10	720.00	594,098
13 Feb 25	707.20001 +19.40	708.80	694.50	698.80	501,427
12 Feb 25	687.79999 +2.60	691.10	672.00	687.90	443,368
11 Feb 25	685.20001 -0.10	687.30	677.80	681.90	297,413
10 Feb 25	685.29999 +1.10	687.10	678.80	684.40	336,364
07 Feb 25	684.20001 -12.70	696.00	682.80	695.00	401,010
06 Feb 25	696.90002 +10.90	699.40	679.00	684.80	485,215
05 Feb 25	686.00000 -6.70	691.70	680.00	688.00	356,956
04 Feb 25	692.70001 +2.60	695.30	682.90	692.30	370,853
03 Feb 25	690.09998 -13.40	693.80	683.30	685.10	695,311
31 Jan 25	703.50000 -12.30	718.00	698.80	716.90	578,611
30 Jan 25	715.79999 +2.60	718.90	710.80	718.40	420,057
29 Jan 25	713.20001 -37.40	722.20	700.00	720.50	984,398
28 Jan 25	750.59998 -4.20	762.70	746.30	749.30	567,637
27 Jan 25	754.79999 +20.70	754.80	728.60	735.20	633,190
24 Jan 25	734.09998 +13.50	750.00	725.20	750.00	713,005
23 Jan 25	720.59998 +6.80	721.40	708.90	715.10	575,485
22 Jan 25	713.79999 +12.50	714.30	697.80	700.00	617,979
21 Jan 25	701.29999 +18.20	701.30	683.10	684.00	521,381
20 Jan 25	683.09998 -7.00	696.20	680.90	690.00	418,509
17 Jan 25	690.09998 -5.40	699.50	685.60	691.10	714,731
16 Jan 25	695.50000 +58.30	700.70	678.00	690.00	1,078,089
15 Jan 25	637.20001 -13.80	653.40	637.20	648.40	528,879
14 Jan 25	651.00000 +4.60	662.40	651.00	657.70	466,755
13 Jan 25	646.40002 +1.40	648.60	638.60	642.00	293,771
10 Jan 25	645.00000 -3.00	655.00	642.40	645.10	410,414
09 Jan 25	648.00000 +12.30	649.10	629.70	630.30	408,809
08 Jan 25	635.70001 -8.80	645.00	630.30	643.70	380,525
07 Jan 25	644.50000 +9.90	646.20	632.40	636.30	432,713
06 Jan 25	634.59998 +23.30	643.90	613.30	614.70	611,624
03 Jan 25	611.29999 -24.10	635.80	609.60	635.00	415,336
02 Jan 25	635.40002 -0.10	639.40	619.30	637.90	374,039
31 Dec 24	635.50000 +6.20	637.70	623.10	625.60	99,667
30 Dec 24	629.29999 -6.30	636.10	628.00	632.30	291,836
27 Dec 24	635.59998 +4.80	638.00	630.00	630.60	254,536
24 Dec 24	630.79999 +1.60	633.20	629.90	630.50	76,311
23 Dec 24	629.20001 +1.10	629.50	623.50	626.30	264,215
20 Dec 24	628.09998 +0.60	632.70	617.10	625.70	764,729
19 Dec 24	627.50000 -9.00	633.00	623.80	624.40	465,765
18 Dec 24	636.50000 +0.90	639.60	631.30	636.90	441,362
17 Dec 24	635.59998 +4.40	640.50	625.70	627.00	410,131
16 Dec 24	631.20001 -7.80	638.10	627.40	630.90	403,172
13 Dec 24	639.00000 -7.00	648.60	636.20	642.90	423,295
12 Dec 24	646.00000 +2.20	655.00	636.80	652.60	469,338
11 Dec 24	643.79999 +7.80	645.80	628.60	631.00	437,445
10 Dec 24	636.00000 -16.60	645.20	634.65	642.00	481,366
09 Dec 24	652.59998 +22.20	658.80	640.00	640.00	746,422
06 Dec 24	630.40002 +21.20	634.30	608.50	609.10	544,275
05 Dec 24	609.20001 -1.00	614.00	604.70	606.00	408,680
04 Dec 24	610.20001 +1.00	614.50	606.80	610.10	443,542
03 Dec 24	609.20001 +3.10	620.20	605.40	610.00	495,066
02 Dec 24	606.09998 +13.60	608.80	582.20	585.10	617,665
29 Nov 24	592.50000 +6.00	593.10	583.40	584.90	440,017
28 Nov 24	586.50000 -3.60	592.90	586.00	589.60	260,194
27 Nov 24	590.09998 -5.90	595.20	586.70	591.70	386,614
26 Nov 24	596.00000 +3.50	607.70	581.30	589.30	379,593
25 Nov 24	592.50000 +9.50	600.10	590.30	593.00	617,916
22 Nov 24	583.00000 +8.10	585.10	570.70	579.70	412,214
21 Nov 24	574.90002 -0.50	576.20	566.90	570.20	361,231
20 Nov 24	575.40002 -1.90	585.50	575.40	582.50	301,093
19 Nov 24	577.29999 -11.30	591.50	569.20	588.40	501,362
18 Nov 24	588.59998 +2.30	590.20	582.20	589.40	288,165
15 Nov 24	586.29999 +1.90	591.50	579.70	581.00	370,430
14 Nov 24	584.40002 +10.40	587.20	565.40	572.00	590,102
13 Nov 24	574.00000 +1.60	578.40	569.90	571.90	550,029
12 Nov 24	572.40002 -27.10	591.30	565.70	585.30	962,644
11 Nov 24	599.50000 +1.10	606.70	597.60	601.00	386,814
08 Nov 24	598.40002 -20.60	621.80	595.40	621.50	645,633
07 Nov 24	619.00000 +15.90	623.60	599.00	601.70	461,210
06 Nov 24	603.09998 +0.50	627.40	597.20	605.50	508,054
05 Nov 24	602.59998 -4.10	610.80	599.30	610.60	310,733
04 Nov 24	606.70001 -4.30	618.80	606.30	611.00	239,750
01 Nov 24	611.00000 +1.20	614.10	608.40	610.70	263,325
31 Oct 24	609.79999 -8.30	617.30	605.30	615.00	525,312
30 Oct 24	618.09998 -12.80	625.90	608.60	624.10	536,640
29 Oct 24	630.90002 -1.20	644.50	630.00	631.50	361,684
28 Oct 24	632.09998 +5.10	639.50	628.20	632.40	339,359
25 Oct 24	627.00000 -1.70	628.80	621.50	626.60	320,113
24 Oct 24	628.70001 +15.10	635.60	613.20	613.20	517,019
23 Oct 24	613.59998 -2.40	617.80	609.20	611.30	277,957
22 Oct 24	616.00000 +5.00	619.70	609.30	612.40	317,511
21 Oct 24	611.00000 -12.20	625.70	609.70	620.80	343,944
18 Oct 24	623.20001 +13.80	630.80	615.20	615.20	593,408
17 Oct 24	609.40002 +7.00	613.60	598.50	605.30	448,798
16 Oct 24	602.40002 -23.00	610.50	578.80	587.90	1,140,718
15 Oct 24	625.40002 -12.40	639.00	621.70	637.70	638,849
14 Oct 24	637.79999 -15.30	652.20	632.30	651.60	569,992
11 Oct 24	653.09998 -1.90	654.80	646.10	650.00	344,991
10 Oct 24	655.00000 -1.40	659.30	651.00	656.40	374,144
09 Oct 24	656.40002 +0.90	660.90	648.40	658.70	360,690
08 Oct 24	655.50000 -24.30	659.80	633.40	639.30	503,394
07 Oct 24	679.79999 +17.90	681.90	664.30	666.00	549,344
04 Oct 24	661.90002 +0.90	669.20	656.30	658.30	468,425
03 Oct 24	661.00000 -7.40	665.50	654.20	665.40	338,628
02 Oct 24	668.40002 +4.40	676.10	661.30	669.00	404,963
01 Oct 24	664.00000 -24.50	686.10	660.40	680.00	602,354
30 Sep 24	688.50000 -14.90	707.80	687.60	699.40	653,733
27 Sep 24	703.40002 +24.90	703.40	682.50	700.00	1,037,670
26 Sep 24	678.50000 +61.00	678.50	643.50	646.00	1,241,572
25 Sep 24	617.50000 +3.40	620.90	611.10	614.00	356,730
24 Sep 24	614.09998 +19.00	623.30	609.90	616.90	615,136
23 Sep 24	595.09998 +3.20	595.10	582.10	590.00	488,038
20 Sep 24	591.90002 -22.10	606.90	591.90	606.00	1,100,069
19 Sep 24	614.00000 +18.10	618.40	607.30	611.00	488,717
18 Sep 24	595.90002 -11.80	609.50	595.90	608.90	674,035
17 Sep 24	607.70001 +4.10	611.90	603.50	608.20	519,693
16 Sep 24	603.59998 -4.50	613.50	603.20	608.30	338,885
13 Sep 24	608.09998 +1.30	614.90	606.00	606.00	545,500
12 Sep 24	606.79999 -0.20	617.50	603.00	616.70	438,724
11 Sep 24	607.00000 -5.40	619.30	602.40	612.40	453,877
10 Sep 24	612.40002 -3.80	620.80	610.60	614.00	324,128
09 Sep 24	616.20001 +4.20	620.20	608.50	612.00	402,861
06 Sep 24	612.00000 -7.20	622.20	612.00	619.00	546,371
05 Sep 24	619.20001 -23.40	640.90	617.40	640.80	745,288
04 Sep 24	642.59998 -28.30	659.80	641.30	652.60	577,522
03 Sep 24	670.90002 -2.30	681.50	670.00	677.50	250,244
02 Sep 24	673.20001 -1.10	673.40	662.20	670.90	212,577
30 Aug 24	674.29999 -3.10	688.00	674.30	678.70	410,037
29 Aug 24	677.40002 +11.20	677.60	667.00	667.80	267,209
28 Aug 24	666.20001 -3.60	674.10	665.80	672.80	282,346
27 Aug 24	669.79999 -12.20	686.40	668.30	683.90	293,654
26 Aug 24	682.00000 +0.90	686.00	680.90	681.50	144,375
23 Aug 24	681.09998 +3.10	681.40	673.40	678.00	263,102
22 Aug 24	678.00000 -0.80	685.60	678.00	680.90	201,641
21 Aug 24	678.79999 +1.00	681.50	675.00	675.00	233,343
20 Aug 24	677.79999 +3.30	680.00	674.90	675.90	282,425
19 Aug 24	674.50000 +16.40	676.30	660.10	660.90	372,040
16 Aug 24	658.09998 +2.10	662.00	654.40	658.80	293,393
15 Aug 24	656.00000 +11.80	659.40	641.10	644.30	317,095
14 Aug 24	644.20001 +10.00	646.10	638.30	641.60	385,129
13 Aug 24	634.20001 -0.90	640.50	625.60	639.00	247,798
12 Aug 24	635.09998 -0.90	641.50	634.20	640.00	260,891
09 Aug 24	636.00000 +2.70	642.30	632.40	635.20	256,475
08 Aug 24	633.29999 +1.90	634.00	621.30	627.50	282,647
07 Aug 24	631.40002 +9.50	635.00	621.10	627.40	365,579
06 Aug 24	621.90002 -2.40	625.70	615.20	624.00	421,207
05 Aug 24	624.29999 -6.20	626.50	611.50	621.00	724,542
02 Aug 24	630.50000 -11.50	640.70	627.30	637.50	523,366
01 Aug 24	642.00000 -11.00	649.00	639.50	647.70	501,010
31 Jul 24	653.00000 +0.60	661.40	650.10	661.00	521,957
30 Jul 24	652.40002 -2.30	661.90	650.80	656.60	373,851
29 Jul 24	654.70001 -8.40	666.40	650.80	665.60	285,420
26 Jul 24	663.09998 +10.50	666.30	650.20	650.60	354,343
25 Jul 24	652.59998 -6.80	658.60	648.90	657.00	454,726
24 Jul 24	659.40002 -32.20	672.70	646.50	661.20	884,635
23 Jul 24	691.59998 -0.50	702.40	686.70	691.40	278,780
22 Jul 24	692.09998 +12.30	696.00	684.80	685.30	300,825
19 Jul 24	679.79999 -10.50	693.70	678.00	690.00	531,464
18 Jul 24	690.29999 +0.10	699.70	690.30	698.60	297,447
17 Jul 24	690.20001 -1.90	697.10	685.00	693.40	411,556
16 Jul 24	692.09998 -13.50	703.70	692.00	702.10	301,037
15 Jul 24	705.59998 -19.20	721.10	700.80	718.70	268,855
12 Jul 24	724.79999 +14.80	728.90	713.80	714.20	319,569
11 Jul 24	710.00000 +12.40	712.50	702.00	705.30	304,957
10 Jul 24	697.59998 +10.70	700.10	685.40	688.50	328,745
09 Jul 24	686.90002 -8.80	698.30	685.60	697.00	472,423
08 Jul 24	695.70001 -20.70	719.30	695.70	711.00	475,097
05 Jul 24	716.40002 -3.40	726.00	712.60	723.90	172,452
04 Jul 24	719.79999 +5.00	722.30	717.40	719.80	177,633
03 Jul 24	714.79999 +5.20	725.60	712.40	714.00	323,582
02 Jul 24	709.59998 -2.40	714.70	703.10	711.90	270,194
01 Jul 24	712.00000 -1.60	732.40	711.40	730.20	302,616
28 Jun 24	713.59998 -1.90	717.80	709.40	714.40	397,918
27 Jun 24	715.50000 -11.50	735.60	714.60	726.60	288,905
26 Jun 24	727.00000 -9.80	741.80	720.30	738.60	314,903
25 Jun 24	736.79999 +10.30	737.80	721.10	722.10	315,702
24 Jun 24	726.50000 +9.20	730.20	716.70	718.00	262,912
21 Jun 24	717.29999 +3.70	719.50	710.40	712.70	902,570
20 Jun 24	713.59998 +6.60	715.80	706.20	707.70	375,045
19 Jun 24	707.00000 -3.10	711.40	703.30	707.00	302,306
18 Jun 24	710.09998 -7.30	726.70	707.90	723.70	322,705
17 Jun 24	717.40002 +6.00	717.40	701.00	713.80	349,463
14 Jun 24	711.40002 -20.10	729.70	707.60	726.00	617,570
13 Jun 24	731.50000 -3.90	740.40	728.00	735.90	317,043
12 Jun 24	735.40002 -1.20	743.80	732.20	737.40	356,415
11 Jun 24	736.59998 -9.70	751.10	731.20	749.80	436,146
10 Jun 24	746.29999 -16.20	753.10	738.10	750.60	349,551
07 Jun 24	762.50000 -0.20	767.60	753.30	766.20	334,398
06 Jun 24	762.70001 +10.10	767.40	756.50	758.10	348,718
05 Jun 24	752.59998 +17.60	755.00	735.30	741.70	282,633
04 Jun 24	735.00000 -3.00	744.50	735.00	740.00	239,063
03 Jun 24	738.00000 +3.10	745.00	734.90	742.50	220,908
31 May 24	734.90002 +0.50	738.80	731.70	734.20	556,189
30 May 24	734.40002 +10.20	734.80	723.70	724.10	293,903
29 May 24	724.20001 -21.20	744.10	724.20	742.80	531,558
28 May 24	745.40002 -10.80	758.70	743.30	756.40	260,605
27 May 24	756.20001 +6.20	756.20	748.50	750.30	137,570
24 May 24	750.00000 -2.80	757.80	746.70	748.00	250,821
23 May 24	752.79999 +0.90	755.80	749.70	751.80	233,402
22 May 24	751.90002 -16.20	767.00	749.60	765.20	384,139
21 May 24	768.09998 -11.00	778.80	767.70	777.70	289,755
20 May 24	779.09998 -4.10	785.80	777.70	783.50	139,035
17 May 24	783.20001 -2.80	790.60	779.20	782.00	337,814
16 May 24	786.00000 -3.00	788.60	782.60	785.60	199,466
15 May 24	789.00000 -2.90	790.70	773.10	790.70	288,308
14 May 24	791.90002 +9.30	791.90	780.10	783.60	196,008
13 May 24	782.59998 -5.80	793.10	782.10	792.60	167,046
10 May 24	788.40002 -0.60	796.40	787.00	795.10	303,924
09 May 24	789.00000 +1.10	789.00	778.10	785.00	150,180
08 May 24	787.90002 -1.50	795.70	786.00	790.00	204,110
07 May 24	789.40002 +7.70	790.80	777.80	787.80	215,579
06 May 24	781.70001 -0.30	787.00	776.90	784.70	131,557
03 May 24	782.00000 +15.00	791.50	770.50	773.00	232,682
02 May 24	767.00000 -7.40	780.50	765.00	780.00	233,167
30 Apr 24	774.40002 -4.80	781.60	772.00	779.90	313,904
29 Apr 24	779.20001 -13.00	795.00	775.50	794.50	228,207
26 Apr 24	792.20001 +14.20	797.70	784.00	789.00	230,329
25 Apr 24	778.00000 -22.20	805.70	770.20	804.80	312,597
24 Apr 24	800.20001 +0.60	810.80	792.50	794.50	242,086
23 Apr 24	799.59998 +2.80	799.60	793.50	795.00	230,251
22 Apr 24	796.79999 +0.20	805.70	792.50	802.00	195,796
19 Apr 24	796.59998 -0.20	799.10	785.00	790.40	348,245
18 Apr 24	796.79999 -7.20	808.80	792.60	804.10	300,881
17 Apr 24	804.00000 +22.20	823.60	794.90	806.30	504,860
16 Apr 24	781.79999 -13.00	795.00	780.10	783.40	345,405
15 Apr 24	794.79999 +13.60	804.80	782.00	786.20	344,661
12 Apr 24	781.20001 -9.30	801.70	775.30	797.20	285,370
11 Apr 24	790.50000 -2.50	798.20	784.90	788.80	231,588
10 Apr 24	793.00000 -2.20	803.90	782.40	803.20	262,823
09 Apr 24	795.20001 -12.10	804.30	792.00	803.10	244,279
08 Apr 24	807.29999 +7.50	808.20	793.90	795.70	245,195
05 Apr 24	799.79999 -19.60	807.50	797.70	803.10	419,609
04 Apr 24	819.40002 +3.40	822.10	810.40	816.00	218,756
03 Apr 24	816.00000 -5.80	826.50	816.00	820.10	360,199
02 Apr 24	821.79999 -11.90	843.10	818.60	833.10	383,110
28 Mar 24	833.70001 +3.40	843.00	831.50	831.50	456,534
27 Mar 24	830.29999 +8.50	830.30	816.60	821.90	290,229
26 Mar 24	821.79999 -3.70	835.00	817.80	835.00	362,907
25 Mar 24	825.50000 -3.10	826.80	812.80	825.20	307,087
22 Mar 24	828.59998 -19.30	839.70	822.30	838.90	368,170
21 Mar 24	847.90002 +1.70	857.90	840.70	856.10	312,507
20 Mar 24	846.20001 -14.00	851.60	828.90	834.00	366,591
19 Mar 24	860.20001 +2.10	860.20	844.60	852.00	234,362
18 Mar 24	858.09998 -4.20	865.00	854.90	862.90	159,251
15 Mar 24	862.29999 -10.50	873.80	860.80	867.20	800,577
14 Mar 24	872.79999 +5.60	886.40	872.10	873.10	321,508
13 Mar 24	867.20001 +8.20	869.60	851.60	853.30	303,405
12 Mar 24	859.00000 +8.60	859.00	837.50	851.40	297,304
11 Mar 24	850.40002 +5.50	850.40	838.00	838.80	203,515
08 Mar 24	844.90002 +5.10	850.50	838.30	840.00	228,912
07 Mar 24	839.79999 +7.20	843.70	820.80	827.20	277,910
06 Mar 24	832.59998 +3.50	838.20	823.00	826.40	212,634
05 Mar 24	829.09998 -10.70	838.10	825.40	837.00	191,441
04 Mar 24	839.79999 -6.60	843.00	832.90	842.40	190,896
01 Mar 24	846.40002 +3.60	850.20	837.50	838.00	233,276
29 Feb 24	842.79999 -4.90	858.90	840.00	858.00	534,253
28 Feb 24	847.70001 -2.70	850.40	842.20	848.60	183,244
27 Feb 24	850.40002 +8.20	850.40	840.70	842.30	253,401
26 Feb 24	842.20001 -7.90	846.80	839.20	841.90	236,443
23 Feb 24	850.09998 +9.70	850.10	840.00	841.20	329,686
22 Feb 24	840.40002 +18.80	840.40	821.50	826.30	392,244
21 Feb 24	821.59998 +1.40	828.00	818.90	825.00	209,929
20 Feb 24	820.20001 -1.70	824.50	813.60	816.90	199,095
19 Feb 24	821.90002 +6.10	823.60	804.00	807.60	141,478
16 Feb 24	815.79999 +0.20	830.30	815.70	818.00	387,495
15 Feb 24	815.59998 +13.00	816.60	809.90	813.40	305,395
14 Feb 24	802.59998 +1.80	804.30	784.00	791.70	208,942
13 Feb 24	800.79999 -21.10	824.70	798.40	820.10	333,391
12 Feb 24	821.90002 +14.40	821.90	808.80	809.00	371,867
09 Feb 24	807.50000 +3.00	811.60	798.40	809.00	362,765
08 Feb 24	804.50000 +20.40	806.00	783.20	786.20	487,589
07 Feb 24	784.09998 +4.60	789.30	780.40	783.40	324,975
06 Feb 24	779.50000 -1.20	784.60	771.20	780.50	220,386
05 Feb 24	780.70001 +2.60	780.70	774.30	776.70	259,307
02 Feb 24	778.09998 +7.50	783.10	772.50	772.50	337,368
01 Feb 24	770.59998 -3.00	775.40	765.20	768.20	264,135
31 Jan 24	773.59998 -8.40	781.40	770.10	780.00	460,942
30 Jan 24	782.00000 +5.70	785.80	774.40	778.10	353,778
29 Jan 24	776.29999 +3.20	779.60	767.80	769.50	489,398
26 Jan 24	773.09998 +87.80	779.90	728.80	732.00	1,519,188
25 Jan 24	685.29999 +1.90	689.00	677.00	685.00	388,550
24 Jan 24	683.40002 +13.00	689.40	669.50	669.60	525,671
23 Jan 24	670.40002 +7.50	671.70	664.50	670.00	346,518
22 Jan 24	662.90002 +3.50	670.30	659.00	667.00	307,905
19 Jan 24	659.40002 -4.00	669.10	653.50	668.20	341,063
18 Jan 24	663.40002 +16.00	673.70	655.80	670.00	625,730
17 Jan 24	647.40002 -18.90	658.70	644.00	656.40	512,431
16 Jan 24	666.29999 -2.90	667.00	661.10	664.20	302,654
15 Jan 24	669.20001 -0.70	676.00	665.90	671.90	237,797
12 Jan 24	669.90002 -2.30	669.90	647.60	660.00	518,369
11 Jan 24	672.20001 -10.80	690.00	672.00	688.90	401,115
10 Jan 24	683.00000 +2.30	688.50	680.80	683.90	330,019
09 Jan 24	680.70001 -10.60	695.50	679.80	691.30	316,477
08 Jan 24	691.29999 +2.40	691.30	679.10	687.50	337,785
05 Jan 24	688.90002 -8.90	694.10	680.60	690.70	346,418
04 Jan 24	697.79999 +2.40	701.00	693.40	693.50	307,568
03 Jan 24	695.40002 -27.60	720.40	692.80	718.00	422,816
02 Jan 24	723.00000 -10.60	740.50	718.70	740.00	271,775
29 Dec 23	733.59998 +2.60	738.30	732.20	733.00	139,158
28 Dec 23	731.00000 -4.40	739.70	728.60	736.90	162,422
27 Dec 23	735.40002 -2.30	743.60	733.70	738.50	185,900
22 Dec 23	737.70001 -5.70	742.20	733.40	735.30	290,012
21 Dec 23	743.40002 -3.50	744.30	735.50	741.00	246,163
20 Dec 23	746.90002 +1.40	752.00	740.60	747.40	272,127
19 Dec 23	745.50000 +3.70	746.60	731.40	741.30	311,605
18 Dec 23	741.79999 -6.60	743.30	734.00	742.50	272,780
15 Dec 23	748.40002 +1.60	755.30	745.60	749.80	822,557
14 Dec 23	746.79999 +12.30	754.80	741.20	750.00	477,648
13 Dec 23	734.50000 +0.90	742.20	720.00	720.00	408,010
12 Dec 23	733.59998 -6.40	746.70	733.00	742.30	322,591
11 Dec 23	740.00000 +0.90	744.90	736.20	739.10	368,183
08 Dec 23	739.09998 +23.50	745.50	716.40	716.40	572,988
07 Dec 23	715.59998 -3.00	716.70	710.50	714.60	279,958
06 Dec 23	718.59998 +5.40	720.60	709.30	712.50	351,158
05 Dec 23	713.20001 +14.50	715.00	697.70	698.70	386,508
04 Dec 23	698.70001 -0.50	703.90	692.20	695.60	246,110
01 Dec 23	699.20001 -3.50	705.10	689.20	690.00	384,902
30 Nov 23	702.70001 +12.20	703.10	682.20	693.30	1,013,823
29 Nov 23	690.50000 +6.00	696.90	682.50	684.60	292,643
28 Nov 23	684.50000 -12.80	687.00	676.20	683.00	478,189
27 Nov 23	697.29999 -9.60	710.20	696.40	708.10	294,670
24 Nov 23	706.90002 -4.70	711.10	704.70	710.70	231,022
23 Nov 23	711.59998 -0.70	714.70	707.00	714.70	150,123
22 Nov 23	712.29999 +8.20	714.10	702.90	706.80	253,674
21 Nov 23	704.09998 -13.60	711.00	702.70	708.30	321,471
20 Nov 23	717.70001 +6.10	720.80	712.10	712.80	277,032
17 Nov 23	711.59998 +5.50	715.50	705.00	707.30	398,176
16 Nov 23	706.09998 -12.90	712.80	699.20	712.00	427,139
15 Nov 23	719.00000 +12.10	726.60	712.40	713.00	419,937
14 Nov 23	706.90002 +18.40	710.50	685.40	688.50	458,565
13 Nov 23	688.50000 +1.40	693.10	683.00	693.00	286,839
10 Nov 23	687.09998 -27.30	704.90	680.70	702.00	518,915
09 Nov 23	714.40002 +10.90	718.20	702.30	705.00	351,238
08 Nov 23	703.50000 +6.00	710.20	684.30	697.90	327,672
07 Nov 23	697.50000 +0.30	699.90	691.30	695.00	255,096
06 Nov 23	697.20001 -5.60	708.70	693.10	708.00	273,395
03 Nov 23	702.79999 +1.70	711.50	700.30	706.00	323,785
02 Nov 23	701.09998 +25.80	707.30	683.50	686.10	434,576
01 Nov 23	675.29999 +0.80	679.70	668.00	678.50	244,374
31 Oct 23	674.50000 +3.50	683.40	669.50	672.00	349,214
30 Oct 23	671.00000 +9.60	676.80	663.40	668.80	238,715
27 Oct 23	661.40002 -7.00	671.40	660.10	666.50	331,043
26 Oct 23	668.40002 -10.70	674.10	664.90	674.00	314,944
25 Oct 23	679.09998 -1.90	680.20	669.00	677.00	367,371
24 Oct 23	681.00000 +11.60	683.50	670.00	676.60	389,751
23 Oct 23	669.40002 +5.40	669.80	655.00	665.00	294,529
20 Oct 23	664.00000 -6.60	670.40	659.30	660.60	427,190
19 Oct 23	670.59998 +2.90	676.30	660.50	662.00	364,426
18 Oct 23	667.70001 -0.70	677.80	665.90	671.60	350,645
17 Oct 23	668.40002 +1.30	672.40	655.30	668.90	319,434
16 Oct 23	667.09998 +6.50	672.80	657.70	666.90	381,824
13 Oct 23	660.59998 -14.40	679.70	658.30	675.00	442,278
12 Oct 23	675.00000 -11.10	690.30	673.30	689.80	628,130
11 Oct 23	686.09998 -47.40	699.20	671.50	691.00	1,544,205
10 Oct 23	733.50000 +22.80	734.50	717.80	723.00	499,891
09 Oct 23	710.70001 -19.00	724.90	707.70	724.90	370,296
06 Oct 23	729.70001 +9.10	731.30	715.80	726.00	392,760
05 Oct 23	720.59998 +8.10	723.30	713.30	715.60	330,234
04 Oct 23	712.50000 +7.20	721.90	700.80	702.40	323,333
03 Oct 23	705.29999 -9.60	718.70	705.10	709.00	319,819
02 Oct 23	714.90002 -1.50	729.90	709.40	721.00	308,586
29 Sep 23	716.40002 +10.40	732.60	716.40	722.00	546,642
28 Sep 23	706.00000 +7.30	708.30	693.30	695.00	377,885
27 Sep 23	698.70001 -4.30	708.00	697.30	704.00	354,047
26 Sep 23	703.00000 -10.30	705.80	696.80	705.00	515,396
25 Sep 23	713.29999 -19.00	732.70	709.00	728.20	470,987
22 Sep 23	732.29999 +3.00	736.80	723.40	728.20	349,467
21 Sep 23	729.29999 -7.40	738.00	723.20	726.30	380,318
20 Sep 23	736.70001 -0.10	740.40	728.30	731.30	332,191
19 Sep 23	736.79999 -5.70	745.60	731.00	738.20	279,403
18 Sep 23	742.50000 -18.70	756.00	740.60	756.00	330,109
15 Sep 23	761.20001 +18.60	772.40	757.40	759.40	1,180,906
14 Sep 23	742.59998 +13.00	748.80	720.30	722.00	551,528
13 Sep 23	729.59998 -4.80	737.10	726.60	731.00	367,484
12 Sep 23	734.40002 -7.80	749.00	731.20	749.00	259,306
11 Sep 23	742.20001 +2.20	747.00	738.00	742.70	301,258
08 Sep 23	740.00000 +15.90	744.80	723.00	731.30	489,542
07 Sep 23	724.09998 -7.40	737.90	722.10	731.30	504,991
06 Sep 23	731.50000 -27.60	757.50	723.60	757.30	699,773
05 Sep 23	759.09998 -13.50	768.70	755.10	767.00	389,606
04 Sep 23	772.59998 -3.20	786.40	771.90	781.00	172,252
01 Sep 23	775.79999 -6.40	790.20	772.00	781.50	404,239
31 Aug 23	782.20001 -21.80	805.00	782.20	805.00	593,584
30 Aug 23	804.00000 -6.00	815.00	796.40	815.00	280,091
29 Aug 23	810.00000 +11.50	810.00	795.20	803.00	265,269
28 Aug 23	798.50000 +13.20	801.30	787.10	795.30	241,609
25 Aug 23	785.29999 +1.60	793.70	779.20	780.00	215,140
24 Aug 23	783.70001 -6.70	803.70	782.50	798.90	228,144
23 Aug 23	790.40002 +0.20	796.60	785.80	792.80	218,009
22 Aug 23	790.20001 +6.30	797.70	785.90	788.70	286,404
21 Aug 23	783.90002 +7.00	792.30	774.80	777.20	283,048
18 Aug 23	776.90002 -8.20	784.00	764.30	784.00	490,088
17 Aug 23	785.09998 -17.80	803.30	780.40	800.00	421,390
16 Aug 23	802.90002 -1.20	810.60	801.50	802.80	224,335
15 Aug 23	804.09998 -12.10	816.50	801.00	816.10	270,647
14 Aug 23	816.20001 -4.20	823.10	811.40	817.30	219,533
11 Aug 23	820.40002 -14.30	831.80	816.80	825.90	225,266
10 Aug 23	834.70001 +27.70	839.40	813.40	815.20	360,999
09 Aug 23	807.00000 -0.20	820.60	806.50	818.00	247,800
08 Aug 23	807.20001 -10.20	817.60	803.70	814.20	289,837
07 Aug 23	817.40002 +1.40	823.00	810.50	815.70	154,744
04 Aug 23	816.00000 +4.80	818.40	807.30	816.00	251,650
03 Aug 23	811.20001 -2.30	817.60	804.00	805.00	312,193
02 Aug 23	813.50000 -15.50	828.70	810.60	813.00	416,321
01 Aug 23	829.00000 -19.10	846.30	828.30	845.00	273,202
31 Jul 23	848.09998 +6.90	852.00	838.00	840.80	344,979
28 Jul 23	841.20001 +0.90	845.00	824.10	838.00	372,986
27 Jul 23	840.29999 +30.30	842.20	816.90	820.00	486,260
26 Jul 23	810.00000 -44.00	826.40	804.50	821.00	751,898
25 Jul 23	854.00000 -3.60	870.00	853.30	864.40	262,867
24 Jul 23	857.59998 -10.30	865.40	847.00	861.00	205,344
21 Jul 23	867.90002 +13.90	867.90	852.00	856.10	280,046
20 Jul 23	854.00000 +3.60	854.80	840.40	845.50	324,118
19 Jul 23	850.40002 -8.90	871.30	846.10	870.10	295,475
18 Jul 23	859.29999 +0.30	869.40	851.00	860.40	226,764
17 Jul 23	859.00000 -33.30	869.50	848.10	865.60	358,674
14 Jul 23	892.29999 +15.00	892.70	871.20	872.40	301,762
13 Jul 23	877.29999 +10.60	884.50	869.80	874.30	324,073
12 Jul 23	866.70001 +17.40	867.80	848.50	852.70	323,888
11 Jul 23	849.29999 +18.40	853.00	837.00	840.00	295,807
10 Jul 23	830.90002 +5.50	833.30	819.70	821.90	219,972
07 Jul 23	825.40002 +9.40	832.50	814.60	820.00	380,704
06 Jul 23	816.00000 -31.50	838.50	814.40	838.00	444,684
05 Jul 23	847.50000 -9.20	854.90	845.10	848.90	299,439
04 Jul 23	856.70001 +1.80	863.40	853.80	856.70	109,863
03 Jul 23	854.90002 -8.10	862.90	847.70	862.50	213,569
30 Jun 23	863.00000 +8.00	864.70	850.80	855.10	457,169
29 Jun 23	855.00000 +5.30	864.90	848.00	850.00	225,721
28 Jun 23	849.70001 +10.10	850.80	841.10	843.70	233,766
27 Jun 23	839.59998 +4.60	848.30	833.20	839.00	225,272
26 Jun 23	835.00000 +4.90	839.30	826.90	837.10	228,317
23 Jun 23	830.09998 -9.10	838.10	825.00	836.50	333,101
22 Jun 23	839.20001 +0.90	839.80	823.90	832.90	253,773
21 Jun 23	838.29999 -7.70	847.00	833.70	842.40	292,774
20 Jun 23	846.00000 -7.40	854.50	843.80	849.20	254,296
19 Jun 23	853.40002 -15.20	865.30	852.20	863.40	240,093
16 Jun 23	868.59998 +24.90	872.40	845.50	848.50	1,017,309
15 Jun 23	843.70001 -6.30	851.70	838.60	849.10	243,104
14 Jun 23	850.00000 +8.10	853.40	845.00	845.40	277,579
13 Jun 23	841.90002 +7.10	850.10	834.50	844.50	292,795
12 Jun 23	834.79999 +14.80	839.40	827.90	829.50	262,387
09 Jun 23	820.00000 +2.00	823.30	814.10	820.70	236,130
08 Jun 23	818.00000 +5.30	821.80	804.70	806.20	185,796
07 Jun 23	812.70001 +0.40	817.50	807.00	810.20	252,880
06 Jun 23	812.29999 -1.70	818.50	809.30	815.30	337,035
05 Jun 23	814.00000 -16.90	830.80	813.50	827.90	304,374
02 Jun 23	830.90002 +25.10	836.00	814.80	816.00	407,227
01 Jun 23	805.79999 -8.10	822.60	800.40	819.80	437,556
31 May 23	813.90002 -22.10	828.50	807.60	818.30	859,625
30 May 23	836.00000 -4.00	848.70	835.00	841.70	350,267
29 May 23	840.00000 -3.50	851.30	839.40	849.00	170,807
26 May 23	843.50000 +20.10	847.30	826.50	827.90	402,885
25 May 23	823.40002 +6.30	826.50	812.10	819.80	451,526
24 May 23	817.09998 -17.10	825.00	813.50	825.00	580,209
23 May 23	834.20001 -44.00	874.70	834.00	872.80	548,567
22 May 23	878.20001 +3.90	882.20	877.00	879.10	259,639
19 May 23	874.29999 +1.80	881.70	874.30	875.40	322,885
18 May 23	872.50000 -1.90	880.00	868.40	876.00	270,438
17 May 23	874.40002 -1.60	877.50	866.40	873.60	237,058
16 May 23	876.00000 -5.10	878.20	872.70	877.00	279,007
15 May 23	881.09998 -4.30	894.30	877.10	888.00	213,429
12 May 23	885.40002 -2.20	902.90	879.20	894.50	341,785
11 May 23	887.59998 +15.30	890.30	873.40	873.50	280,895
10 May 23	872.29999 -8.10	880.70	869.10	878.00	272,477
09 May 23	880.40002 -4.10	886.60	873.80	885.10	270,905
08 May 23	884.50000 +7.60	887.20	877.80	880.00	211,356
05 May 23	876.90002 +3.20	880.60	868.40	879.40	320,258
04 May 23	873.70001 -5.50	879.60	870.10	877.20	323,073
03 May 23	879.20001 +10.50	886.50	870.00	870.00	256,993
02 May 23	868.70001 -2.30	877.60	865.20	874.10	351,365
28 Apr 23	871.00000 -6.10	881.30	861.90	878.10	460,819
27 Apr 23	877.09998 +1.70	890.40	872.10	874.50	301,676
26 Apr 23	875.40002 -14.00	883.80	865.70	883.80	426,044
25 Apr 23	889.40002 -12.60	893.90	884.10	890.00	287,091
24 Apr 23	902.00000 +0.90	904.60	891.60	892.10	319,706
21 Apr 23	901.09998 +4.60	901.10	888.80	890.30	409,312
20 Apr 23	896.50000 +11.50	897.00	880.50	880.50	372,465
19 Apr 23	885.00000 +7.50	889.50	875.50	877.00	234,283
18 Apr 23	877.50000 +3.90	887.10	869.60	870.30	337,609
17 Apr 23	873.59998 -19.20	894.70	869.90	893.50	411,960
14 Apr 23	892.79999 +8.90	894.90	886.60	890.80	390,098
13 Apr 23	883.90002 +47.30	884.50	861.70	866.00	567,492
12 Apr 23	836.59998 -4.10	846.80	832.00	846.00	355,214
11 Apr 23	840.70001 +11.60	848.00	831.40	837.00	386,327
06 Apr 23	829.09998 -15.50	842.80	826.70	841.60	369,459
05 Apr 23	844.59998 -6.40	855.20	842.20	850.00	337,453
04 Apr 23	851.00000 +6.90	852.00	840.40	846.00	298,342
03 Apr 23	844.09998 -0.30	845.20	839.90	840.90	263,789
31 Mar 23	844.40002 +17.40	848.20	828.20	828.90	482,929
30 Mar 23	827.00000 +5.00	835.20	821.60	827.00	335,213
29 Mar 23	822.00000 +7.80	830.00	820.50	820.90	399,785
28 Mar 23	814.20001 -2.80	831.00	813.40	824.30	331,452
27 Mar 23	817.00000 +3.60	821.80	813.10	819.40	307,155
24 Mar 23	813.40002 -7.40	820.60	809.70	818.00	375,369
23 Mar 23	820.79999 +5.90	821.00	809.10	811.80	277,171
22 Mar 23	814.90002 +8.20	816.80	802.40	804.70	256,456
21 Mar 23	806.70001 +2.20	815.60	803.30	810.70	294,749
20 Mar 23	804.50000 +17.20	810.50	780.70	790.20	447,024
17 Mar 23	787.29999 -14.40	808.00	784.50	805.00	932,225
16 Mar 23	801.70001 +27.00	809.30	776.70	785.30	600,374
15 Mar 23	774.70001 -25.80	800.40	767.60	797.60	658,997
14 Mar 23	800.50000 +18.80	804.50	782.30	785.30	471,562
13 Mar 23	781.70001 -20.90	805.80	775.50	803.70	656,071
10 Mar 23	802.59998 -2.60	807.30	785.00	790.00	424,800
09 Mar 23	805.20001 -5.20	811.00	802.60	809.00	305,905
08 Mar 23	810.40002 -5.70	818.30	804.40	805.00	306,714
07 Mar 23	816.09998 -8.90	826.40	815.70	816.70	307,546
06 Mar 23	825.00000 +9.90	830.70	820.80	826.00	333,821
03 Mar 23	815.09998 +10.80	817.10	804.40	808.60	302,048
02 Mar 23	804.29999 +12.10	805.90	780.90	785.30	350,482
01 Mar 23	792.20001 +3.20	810.50	790.90	803.30	379,198
28 Feb 23	789.00000 -5.80	795.80	787.40	790.00	440,118
27 Feb 23	794.79999 +17.50	800.20	787.60	788.30	312,317
24 Feb 23	777.29999 -31.70	812.70	777.30	811.40	839,007
23 Feb 23	809.00000 -0.50	814.30	806.60	809.70	273,432
22 Feb 23	809.50000 +0.60	812.10	793.90	801.40	289,482
21 Feb 23	808.90002 -4.70	812.30	798.50	808.60	264,826
20 Feb 23	813.59998 -4.80	820.50	810.10	820.50	168,536
17 Feb 23	818.40002 -4.90	823.60	804.60	814.20	439,757
16 Feb 23	823.29999 +0.70	829.20	818.10	821.80	314,812
15 Feb 23	822.59998 +12.10	830.00	807.60	809.30	378,844
14 Feb 23	810.50000 +0.20	817.60	804.50	811.30	263,811
13 Feb 23	810.29999 +12.70	812.90	798.00	800.50	244,265
10 Feb 23	797.59998 -11.60	808.00	790.80	804.70	395,687
09 Feb 23	809.20001 +9.10	813.80	806.90	807.70	275,408
08 Feb 23	800.09998 -7.30	818.10	798.50	814.30	319,321
07 Feb 23	807.40002 -6.80	814.00	800.70	812.60	340,198
06 Feb 23	814.20001 -15.20	825.70	807.40	820.20	289,604
03 Feb 23	829.40002 +20.30	830.50	804.50	807.00	505,251
02 Feb 23	809.09998 +13.60	812.80	795.30	798.30	403,666
01 Feb 23	795.50000 -4.50	802.10	792.20	800.00	292,831
31 Jan 23	800.00000 +1.20	802.60	792.60	797.40	334,681
30 Jan 23	798.79999 -2.20	799.70	786.70	791.80	296,812
27 Jan 23	801.00000 -0.60	808.20	783.70	785.60	508,869
26 Jan 23	801.59998 +9.30	804.20	794.50	797.10	308,282
25 Jan 23	792.29999 -2.50	799.70	787.10	793.50	282,357
24 Jan 23	794.79999 +6.70	795.30	786.10	790.30	325,598
23 Jan 23	788.09998 +5.30	791.10	776.60	786.80	244,069
20 Jan 23	782.79999 +6.20	789.80	775.00	783.00	430,218
19 Jan 23	776.59998 -25.30	799.60	774.70	798.70	493,048
18 Jan 23	801.90002 +4.50	805.80	787.20	789.70	425,156
17 Jan 23	797.40002 +4.70	803.30	787.00	789.30	388,436
16 Jan 23	792.70001 +7.40	793.80	782.00	788.20	278,890
13 Jan 23	785.29999 +11.60	787.60	772.80	780.60	375,528
12 Jan 23	773.70001 +1.40	787.90	768.90	769.20	462,249
11 Jan 23	772.29999 +16.00	775.30	759.50	764.60	450,736
10 Jan 23	756.29999 -3.30	758.40	747.20	748.70	327,475
09 Jan 23	759.59998 +10.80	761.60	746.10	748.00	486,846
06 Jan 23	748.79999 +20.40	748.80	728.80	734.00	318,415
05 Jan 23	728.40002 -9.60	734.70	722.10	729.00	327,709
04 Jan 23	738.00000 +35.20	738.00	710.90	714.90	570,725
03 Jan 23	702.79999 +8.70	711.30	691.30	691.50	316,482
02 Jan 23	694.09998 +14.20	695.00	685.10	689.40	194,703
30 Dec 22	679.90002 -16.60	696.60	676.60	696.60	272,368
29 Dec 22	696.50000 +9.90	699.00	682.20	684.70	198,655
28 Dec 22	686.59998 -3.60	694.70	685.80	692.30	196,630
27 Dec 22	690.20001 +16.40	692.70	682.30	683.30	249,850
23 Dec 22	673.79999 -10.20	683.20	670.10	681.50	241,292
22 Dec 22	684.00000 -7.50	695.80	681.30	691.30	273,558
21 Dec 22	691.50000 +8.60	691.70	682.70	687.00	352,533
20 Dec 22	682.90002 -4.40	683.60	676.10	681.00	355,736
19 Dec 22	687.29999 -6.50	702.00	686.30	695.50	336,655
16 Dec 22	693.79999 -7.80	698.60	684.60	695.00	921,702
15 Dec 22	701.59998 -25.80	720.00	691.00	718.80	563,990
14 Dec 22	727.40002 +0.70	729.50	718.40	724.20	380,723
13 Dec 22	726.70001 +10.50	739.40	714.70	717.60	433,319
12 Dec 22	716.20001 -4.10	719.30	711.40	714.60	318,952
09 Dec 22	720.29999 +1.30	726.80	715.40	721.90	310,103
08 Dec 22	719.00000 +6.20	721.70	711.60	713.20	279,248
07 Dec 22	712.79999 -1.40	717.50	707.20	707.60	336,309
06 Dec 22	714.20001 -0.30	715.30	708.40	713.00	347,705
05 Dec 22	714.50000 -0.80	718.50	710.10	716.40	291,430
02 Dec 22	715.29999 -5.70	722.50	707.30	715.00	366,917
01 Dec 22	721.00000 -16.30	737.90	717.10	736.90	392,901
30 Nov 22	737.29999 +35.30	737.30	706.50	708.00	1,688,007
29 Nov 22	702.00000 +3.30	706.90	699.80	704.70	294,301
28 Nov 22	698.70001 -1.50	701.20	690.60	694.70	374,156
25 Nov 22	700.20001 -2.00	702.50	693.20	702.20	312,997
24 Nov 22	702.20001 +0.30	704.00	697.10	700.00	245,547
23 Nov 22	701.90002 +4.00	703.00	695.00	702.00	231,994
22 Nov 22	697.90002 -1.40	698.50	687.40	697.00	281,532
21 Nov 22	699.29999 +1.10	702.70	690.60	696.00	302,141
18 Nov 22	698.20001 +1.40	706.00	694.20	700.80	553,905
17 Nov 22	696.79999 -1.80	703.50	689.70	701.40	324,395
16 Nov 22	698.59998 -5.60	707.70	693.20	702.10	367,391
15 Nov 22	704.20001 +3.50	710.80	699.60	701.30	307,155
14 Nov 22	700.70001 -5.50	706.60	698.40	704.50	375,821
11 Nov 22	706.20001 +19.40	712.50	698.80	702.80	625,109
10 Nov 22	686.79999 +28.80	687.70	647.70	650.00	533,108
09 Nov 22	658.00000 +0.50	661.10	652.40	653.00	256,498
08 Nov 22	657.50000 +1.50	659.80	647.70	651.90	303,787
07 Nov 22	656.00000 -10.20	665.50	653.00	661.00	388,944
04 Nov 22	666.20001 +36.20	671.80	637.20	638.00	716,225
03 Nov 22	630.00000 -6.70	632.80	623.60	632.20	282,102
02 Nov 22	636.70001 -14.10	660.70	634.70	655.60	368,720
01 Nov 22	650.79999 +11.80	663.80	646.50	652.00	246,959
31 Oct 22	639.00000 -10.30	649.50	638.10	649.00	311,885
28 Oct 22	649.29999 -6.10	651.10	640.30	650.00	333,069
27 Oct 22	655.40002 -7.60	663.40	651.60	658.00	417,211
26 Oct 22	663.00000 +5.00	663.60	651.10	659.40	383,180
25 Oct 22	658.00000 +22.10	658.50	637.20	641.00	356,513
24 Oct 22	635.90002 +4.40	644.60	623.50	629.50	324,512
21 Oct 22	631.50000 -2.50	636.90	619.90	626.50	369,381
20 Oct 22	634.00000 +9.00	636.50	622.80	626.70	360,047
19 Oct 22	625.00000 -11.10	641.00	625.00	635.50	265,234
18 Oct 22	636.09998 -1.60	646.90	632.60	646.60	278,773
17 Oct 22	637.70001 +12.50	641.80	614.10	627.60	288,699
14 Oct 22	625.20001 +7.70	641.50	617.20	628.00	446,629
13 Oct 22	617.50000 -4.40	624.00	595.30	624.00	546,414
12 Oct 22	621.90002 +11.40	630.30	611.10	622.60	471,430
11 Oct 22	610.50000 +0.00	613.70	601.80	605.30	335,449
10 Oct 22	610.50000 -7.70	617.30	600.10	607.90	332,168
07 Oct 22	618.20001 -16.90	635.60	616.50	632.60	398,908
06 Oct 22	635.09998 -2.20	643.00	630.30	641.80	227,173
05 Oct 22	637.29999 -9.50	652.50	632.60	644.20	386,410
04 Oct 22	646.79999 +38.80	647.50	611.10	614.10	574,934
03 Oct 22	608.00000 -2.40	610.50	594.70	601.00	391,198
30 Sep 22	610.40002 +2.40	613.50	598.00	610.90	477,030
29 Sep 22	608.00000 -5.20	612.60	598.70	610.20	448,908
28 Sep 22	613.20001 +9.00	614.20	595.70	599.10	471,935
27 Sep 22	604.20001 -2.60	624.70	604.00	611.90	427,226
26 Sep 22	606.79999 +3.60	621.30	601.00	601.50	401,455
23 Sep 22	603.20001 -21.70	629.30	603.20	629.30	553,484
22 Sep 22	624.90002 -18.70	641.30	623.50	631.40	383,716
21 Sep 22	643.59998 +9.60	643.60	621.80	630.00	290,585
20 Sep 22	634.00000 -7.00	651.40	630.00	643.90	326,586
19 Sep 22	641.00000 +1.50	645.50	627.90	632.90	301,806
16 Sep 22	639.50000 -1.90	641.80	630.10	634.00	1,069,261
15 Sep 22	641.40002 -12.80	658.40	637.70	654.10	334,309
14 Sep 22	654.20001 +3.30	656.80	645.00	645.70	314,609
13 Sep 22	650.90002 -8.00	668.90	650.60	664.00	336,082
12 Sep 22	658.90002 +6.60	662.00	649.40	652.50	295,910
09 Sep 22	652.29999 +8.80	654.40	642.40	642.50	300,281
08 Sep 22	643.50000 +2.10	645.80	630.40	644.70	262,423
07 Sep 22	641.40002 +3.30	644.20	631.20	634.40	234,554
06 Sep 22	638.09998 +3.10	642.20	629.10	633.20	270,512
05 Sep 22	635.00000 -9.60	635.90	626.00	629.60	291,469
02 Sep 22	644.59998 +11.80	646.60	629.80	638.20	306,092
01 Sep 22	632.79999 -14.70	638.00	625.40	635.20	532,866
31 Aug 22	647.50000 -14.30	666.50	647.50	664.80	444,863
30 Aug 22	661.79999 -1.10	675.50	655.90	667.00	270,293
29 Aug 22	662.90002 -6.10	662.90	651.00	655.00	381,544
26 Aug 22	669.00000 -18.70	691.20	664.00	690.60	425,579
25 Aug 22	687.70001 +0.90	693.00	681.60	691.10	216,764
24 Aug 22	686.79999 +7.00	688.40	674.00	674.20	219,765
23 Aug 22	679.79999 -2.80	686.00	675.20	676.00	306,225
22 Aug 22	682.59998 -15.70	693.60	679.20	692.00	428,495
19 Aug 22	698.29999 -8.60	708.10	695.70	700.70	454,452
18 Aug 22	706.90002 +6.50	708.40	698.70	700.00	254,403
17 Aug 22	700.40002 +1.50	707.70	697.40	699.60	314,633
16 Aug 22	698.90002 -0.60	699.70	692.50	699.50	267,010
15 Aug 22	699.50000 +5.00	699.50	692.40	696.50	180,890
12 Aug 22	694.50000 +0.90	697.60	689.00	692.10	306,806
11 Aug 22	693.59998 +3.60	698.10	686.30	695.00	235,955
10 Aug 22	690.00000 +10.50	692.40	672.30	675.30	294,091
09 Aug 22	679.50000 -9.60	691.10	678.10	688.00	271,132
08 Aug 22	689.09998 +6.90	694.90	685.10	685.20	214,886
05 Aug 22	682.20001 -10.80	698.80	678.00	694.40	378,399
04 Aug 22	693.00000 +7.40	694.30	686.50	688.00	301,121
03 Aug 22	685.59998 +6.60	685.60	674.80	675.40	326,389
02 Aug 22	679.00000 -9.30	682.30	670.70	681.10	383,180
01 Aug 22	688.29999 +13.30	688.30	668.00	671.90	358,710
29 Jul 22	675.00000 +12.10	680.10	666.70	666.80	639,310
28 Jul 22	662.90002 +26.90	663.30	640.90	644.10	531,878
27 Jul 22	636.00000 +10.80	637.70	608.10	618.00	426,585
26 Jul 22	625.20001 -12.20	637.40	621.30	635.00	389,982
25 Jul 22	637.40002 +2.70	643.10	630.30	633.20	232,800
22 Jul 22	634.70001 +1.40	641.00	628.50	632.80	344,322
21 Jul 22	633.29999 +7.60	637.90	620.00	620.00	348,545
20 Jul 22	625.70001 -2.40	635.90	623.60	633.80	321,612
19 Jul 22	628.09998 +13.80	630.90	603.90	609.00	327,709
18 Jul 22	614.29999 +5.90	618.90	608.00	608.60	301,000
15 Jul 22	608.40002 +2.00	608.80	587.50	605.70	458,417
14 Jul 22	606.40002 +0.20	610.10	599.30	602.20	361,941
13 Jul 22	606.20001 -4.50	614.30	594.20	609.20	345,806
12 Jul 22	610.70001 +6.40	612.60	595.40	600.00	348,649
11 Jul 22	604.29999 -2.60	606.30	585.30	586.00	265,396
08 Jul 22	606.90002 -0.70	615.00	601.30	611.90	328,511
07 Jul 22	607.59998 +10.00	616.10	603.20	603.20	507,602
06 Jul 22	597.59998 +25.60	600.80	580.60	582.00	455,626
05 Jul 22	572.00000 -13.30	591.60	567.60	590.90	450,195
04 Jul 22	585.29999 +5.30	590.50	581.80	586.00	227,729
01 Jul 22	580.00000 -1.70	588.00	571.40	577.20	245,106
30 Jun 22	581.70001 -7.30	582.10	565.70	573.50	513,630
29 Jun 22	589.00000 -0.10	592.60	575.00	578.50	289,901
28 Jun 22	589.09998 +8.90	596.80	578.60	588.70	506,109
27 Jun 22	580.20001 -7.20	602.90	578.30	598.00	390,653
24 Jun 22	587.40002 +21.40	589.80	568.40	571.90	452,405
23 Jun 22	566.00000 +14.30	569.80	545.00	546.40	434,800
22 Jun 22	551.70001 -1.80	555.40	539.30	547.00	349,977
21 Jun 22	553.50000 +11.00	562.40	544.60	547.00	380,529
20 Jun 22	542.50000 -2.20	550.90	537.30	547.00	353,318
17 Jun 22	544.70001 +5.30	553.70	541.30	546.40	886,221
16 Jun 22	539.40002 -12.40	548.40	535.00	548.10	463,366
15 Jun 22	551.79999 +7.80	555.00	542.50	552.30	464,959
14 Jun 22	544.00000 -6.00	555.80	540.60	555.80	456,050
13 Jun 22	550.00000 -22.90	565.00	548.90	560.00	626,654
10 Jun 22	572.90002 -14.70	584.30	571.40	580.00	581,378
09 Jun 22	587.59998 -14.10	601.80	583.80	589.30	561,689
08 Jun 22	601.70001 -6.70	614.00	597.30	614.00	362,187
07 Jun 22	608.40002 -5.40	612.60	598.60	610.00	371,430
06 Jun 22	613.79999 +4.70	620.90	613.10	613.70	342,496
03 Jun 22	609.09998 +1.00	616.50	605.30	614.40	274,898
02 Jun 22	608.09998 +10.30	611.30	598.50	598.50	279,331
01 Jun 22	597.79999 +0.60	612.60	595.70	601.40	381,825
31 May 22	597.20001 -11.40	608.70	595.90	605.30	829,381
30 May 22	608.59998 +15.20	616.60	601.90	602.20	482,362
27 May 22	593.40002 +22.20	594.30	576.00	577.00	465,465
26 May 22	571.20001 +20.20	574.20	551.20	552.20	360,161
25 May 22	551.00000 -0.80	557.00	537.50	557.00	446,842
24 May 22	551.79999 -9.10	559.30	544.20	551.50	429,245
23 May 22	560.90002 +4.30	565.00	549.80	564.40	427,998
20 May 22	556.59998 -11.90	569.70	551.00	564.20	700,770
19 May 22	568.50000 -10.00	572.00	560.10	571.20	464,245
18 May 22	578.50000 -11.60	596.00	576.70	596.00	457,853
17 May 22	590.09998 +15.10	594.40	578.60	580.70	399,738
16 May 22	575.00000 -6.30	581.30	572.00	577.80	363,368
13 May 22	581.29999 +15.90	581.30	564.10	570.00	438,811
12 May 22	565.40002 -7.60	567.70	543.20	555.00	656,363
11 May 22	573.00000 +23.50	573.00	555.00	558.50	638,901
10 May 22	549.50000 +6.90	560.20	545.10	555.40	507,385
09 May 22	542.59998 -19.30	564.10	542.40	553.40	565,090
06 May 22	561.90002 -12.10	571.30	554.50	570.50	670,819
05 May 22	574.00000 -19.30	610.70	572.40	610.70	489,836
04 May 22	593.29999 -7.20	607.00	593.30	602.00	340,919
03 May 22	600.50000 -6.10	619.00	596.10	613.00	378,265
02 May 22	606.59998 -12.90	618.60	603.10	614.40	338,527
29 Apr 22	619.50000 +2.30	632.00	618.10	621.30	384,899
28 Apr 22	617.20001 +0.60	628.50	607.10	626.00	368,172
27 Apr 22	616.59998 +9.30	622.00	603.10	610.10	364,855
26 Apr 22	607.29999 -8.30	622.90	606.20	622.10	385,943
25 Apr 22	615.59998 -24.00	630.00	608.50	627.00	567,172
22 Apr 22	639.59998 -13.80	650.00	636.00	638.00	439,543
21 Apr 22	653.40002 +11.10	658.60	636.40	640.00	496,018
20 Apr 22	642.29999 +8.20	643.90	627.00	631.00	378,402
19 Apr 22	634.09998 -5.90	639.90	625.00	639.90	307,822
14 Apr 22	640.00000 +5.90	642.40	631.60	639.00	566,954
13 Apr 22	634.09998 +3.20	643.40	614.40	639.00	552,025
12 Apr 22	630.90002 +11.00	639.40	607.30	611.60	481,916
11 Apr 22	619.90002 -11.80	627.80	616.60	625.30	317,758
08 Apr 22	631.70001 +7.70	636.00	622.00	632.40	382,228
07 Apr 22	624.00000 -12.20	645.70	623.20	641.40	481,637
06 Apr 22	636.20001 -24.70	660.50	630.70	657.60	416,787
05 Apr 22	660.90002 -3.00	667.50	654.30	666.00	362,451
04 Apr 22	663.90002 +14.30	664.50	645.70	653.80	279,544
01 Apr 22	649.59998 +0.20	653.90	642.10	650.20	249,915
31 Mar 22	649.40002 -11.10	668.30	647.20	666.20	423,041
30 Mar 22	660.50000 -11.30	669.60	655.10	669.50	398,742
29 Mar 22	671.79999 +36.10	675.20	645.60	647.50	584,317
28 Mar 22	635.70001 +9.70	646.60	623.90	628.10	442,114
25 Mar 22	626.00000 +1.30	640.20	623.60	627.90	365,851
24 Mar 22	624.70001 +0.40	639.20	619.60	633.00	382,903
23 Mar 22	624.29999 -19.60	646.40	622.20	644.20	478,559
22 Mar 22	643.90002 +10.70	646.40	629.60	631.10	422,767
21 Mar 22	633.20001 -6.20	642.00	629.70	638.00	358,795
18 Mar 22	639.40002 +9.60	641.60	621.60	634.90	880,922
17 Mar 22	629.79999 +0.90	638.20	623.00	637.50	456,856
16 Mar 22	628.90002 +38.90	642.70	602.20	605.30	799,496
15 Mar 22	590.00000 -8.70	593.40	572.00	588.60	615,609
14 Mar 22	598.70001 +3.80	604.50	581.60	596.90	569,333
11 Mar 22	594.90002 +7.00	627.80	585.60	592.60	740,815
10 Mar 22	587.90002 -14.70	603.50	576.00	600.00	688,965
09 Mar 22	602.59998 +52.50	602.60	561.90	578.30	1,164,131
08 Mar 22	550.09998 -17.70	582.90	549.90	555.00	950,996
07 Mar 22	567.79999 -10.00	585.80	543.90	554.00	909,345
04 Mar 22	577.79999 -39.60	609.50	577.80	605.60	963,534
03 Mar 22	617.40002 -20.60	641.20	614.30	629.70	506,791
02 Mar 22	638.00000 +12.20	646.00	619.00	625.00	617,458
01 Mar 22	625.79999 -34.10	661.10	625.80	659.00	585,829
28 Feb 22	659.90002 -6.70	664.80	636.60	650.70	697,750
25 Feb 22	666.59998 +30.70	666.60	636.30	638.60	712,092
24 Feb 22	635.90002 -29.90	649.50	625.00	631.00	1,162,792
23 Feb 22	665.79999 -3.40	684.80	665.80	676.20	363,622
22 Feb 22	669.20001 -3.00	677.80	648.60	650.40	460,189
21 Feb 22	672.20001 -14.10	696.50	666.60	693.60	383,373
18 Feb 22	686.29999 +2.20	694.60	676.10	679.10	417,884
17 Feb 22	684.09998 -3.50	697.90	675.30	694.90	366,552
16 Feb 22	687.59998 -6.40	701.60	680.30	700.00	304,420
15 Feb 22	694.00000 +24.00	694.00	666.60	667.50	406,987
14 Feb 22	670.00000 -15.00	674.50	653.00	672.80	610,403
11 Feb 22	685.00000 -21.20	703.40	684.20	695.00	453,796
10 Feb 22	706.20001 -10.40	717.70	697.50	716.40	380,675
09 Feb 22	716.59998 +10.50	720.70	711.50	713.00	460,237
08 Feb 22	706.09998 -10.00	723.50	703.30	716.10	421,466
07 Feb 22	716.09998 +10.00	719.10	703.20	710.00	353,733
04 Feb 22	706.09998 -5.60	713.30	699.30	709.40	406,201
03 Feb 22	711.70001 -17.60	733.10	708.70	732.00	407,920
02 Feb 22	729.29999 -2.90	738.50	727.10	735.00	338,429
01 Feb 22	732.20001 +9.60	733.60	717.80	721.00	421,235
31 Jan 22	722.59998 +6.20	731.10	704.00	730.00	682,044
28 Jan 22	716.40002 +22.40	733.90	687.00	728.70	843,629
27 Jan 22	694.00000 +10.40	694.00	668.40	675.40	407,906
26 Jan 22	683.59998 +16.60	687.90	671.70	673.70	439,855
25 Jan 22	667.00000 +4.20	679.00	661.70	678.00	460,302
24 Jan 22	662.79999 -34.40	699.80	662.80	690.70	679,863
21 Jan 22	697.20001 -6.70	701.50	688.80	691.10	536,630
20 Jan 22	703.90002 +6.20	707.60	686.10	702.80	414,578
19 Jan 22	697.70001 +24.70	704.70	676.60	679.10	555,364
18 Jan 22	673.00000 -13.40	689.00	669.50	688.40	395,209
17 Jan 22	686.40002 +11.00	687.30	668.10	677.10	261,561
14 Jan 22	675.40002 -14.60	685.10	675.20	683.70	517,232
13 Jan 22	690.00000 -18.70	704.80	685.40	702.10	478,517
12 Jan 22	708.70001 -1.30	718.30	700.50	717.10	432,438
11 Jan 22	710.00000 +7.30	721.10	704.20	718.10	370,056
10 Jan 22	702.70001 -13.10	725.30	701.40	724.20	420,089
07 Jan 22	715.79999 -11.30	729.40	710.80	727.40	392,865
06 Jan 22	727.09998 -30.90	746.20	727.10	741.40	446,581
05 Jan 22	758.00000 +14.00	758.50	741.70	742.50	384,196
04 Jan 22	744.00000 +13.00	744.90	734.00	734.60	291,609
03 Jan 22	731.00000 +4.00	737.50	727.80	734.00	210,987
31 Dec 21	727.00000 -3.00	731.00	724.10	727.30	100,673
30 Dec 21	730.00000 +2.10	735.30	727.50	729.10	246,097
29 Dec 21	727.90002 -2.90	733.70	725.70	730.00	168,266
28 Dec 21	730.79999 +4.50	730.80	720.10	722.70	217,145
27 Dec 21	726.29999 +8.90	726.40	715.70	717.00	177,954
24 Dec 21	717.40002 -4.60	724.60	717.40	720.90	48,392
23 Dec 21	722.00000 +6.60	722.90	710.10	715.00	315,889
22 Dec 21	715.40002 +13.90	715.70	702.00	706.00	327,128
21 Dec 21	701.50000 +3.70	711.60	696.70	709.70	309,981
20 Dec 21	697.79999 -1.20	700.60	678.00	680.20	377,559
17 Dec 21	699.00000 -14.30	715.90	694.60	708.00	795,828
16 Dec 21	713.29999 +1.40	725.00	709.60	723.20	423,780
15 Dec 21	711.90002 +10.30	715.10	701.00	705.00	329,720
14 Dec 21	701.59998 -7.40	716.00	700.10	707.30	288,230
13 Dec 21	709.00000 -1.00	718.10	705.50	713.80	263,596
10 Dec 21	710.00000 -5.00	714.20	706.60	709.00	218,081
09 Dec 21	715.00000 +0.30	721.60	708.50	718.80	238,921
08 Dec 21	714.70001 -10.30	725.70	714.30	723.40	364,654
07 Dec 21	725.00000 +34.90	725.00	700.50	701.30	504,118
06 Dec 21	690.09998 +5.10	691.40	674.40	683.80	410,554
03 Dec 21	685.00000 -1.60	700.40	680.20	700.00	472,844
02 Dec 21	686.59998 -10.90	696.00	685.20	688.00	452,744
01 Dec 21	697.50000 +10.90	700.90	678.50	690.00	441,932
30 Nov 21	686.59998 -10.60	692.30	678.30	687.00	990,257
29 Nov 21	697.20001 +5.20	714.20	692.10	712.70	565,133
26 Nov 21	692.00000 -42.70	713.00	645.00	697.00	921,585
25 Nov 21	734.70001 +8.60	738.50	730.20	732.00	226,209
24 Nov 21	726.09998 +8.00	729.30	716.20	721.00	384,226
23 Nov 21	718.09998 -10.20	729.20	710.40	722.00	441,531
22 Nov 21	728.29999 -5.20	735.40	726.50	732.30	297,513
19 Nov 21	733.50000 +5.00	741.60	724.10	733.00	698,218
18 Nov 21	728.50000 +2.40	735.90	727.50	729.00	458,866
17 Nov 21	726.09998 -3.60	730.60	722.10	729.00	420,189
16 Nov 21	729.70001 +8.90	731.70	724.40	724.50	419,771
15 Nov 21	720.79999 -2.10	724.30	716.00	719.30	433,662
12 Nov 21	722.90002 +17.50	726.60	705.90	706.00	412,199
11 Nov 21	705.40002 +6.80	706.00	694.00	694.70	272,715
10 Nov 21	698.59998 -8.70	704.40	688.90	703.20	349,382
09 Nov 21	707.29999 -0.10	712.30	698.90	703.20	337,111
08 Nov 21	707.40002 -1.50	718.70	705.20	714.90	317,489
05 Nov 21	708.90002 +16.40	711.40	689.60	691.20	524,883
04 Nov 21	692.50000 +10.00	693.30	685.60	687.00	348,282
03 Nov 21	682.50000 -2.30	688.60	680.30	684.20	350,677
02 Nov 21	684.79999 +1.40	689.80	680.70	684.50	285,336
01 Nov 21	683.40002 +6.20	685.30	674.20	680.00	320,108
29 Oct 21	677.20001 +5.50	677.20	662.00	667.30	434,079
28 Oct 21	671.70001 +7.40	672.40	661.00	662.50	302,241
27 Oct 21	664.29999 -0.70	667.50	659.60	659.60	252,036
26 Oct 21	665.00000 +5.20	667.60	656.60	660.40	293,673
25 Oct 21	659.79999 -7.50	669.40	657.80	667.90	239,985
22 Oct 21	667.29999 +7.60	676.70	662.20	663.00	423,275
21 Oct 21	659.70001 +3.60	660.90	646.40	651.10	264,050
20 Oct 21	656.09998 +10.10	659.10	639.50	643.70	408,236
19 Oct 21	646.00000 -4.00	654.40	641.10	653.00	305,206
18 Oct 21	650.00000 -14.80	659.30	638.00	659.00	414,414
15 Oct 21	664.79999 -2.40	674.00	664.80	672.00	542,414
14 Oct 21	667.20001 +13.30	668.60	651.10	660.00	460,568
13 Oct 21	653.90002 +20.00	658.50	630.60	636.00	627,178
12 Oct 21	633.90002 +2.20	635.50	624.60	627.00	369,383
11 Oct 21	631.70001 +4.00	634.10	619.90	625.30	261,049
08 Oct 21	627.70001 -10.20	640.70	624.50	638.40	386,925
07 Oct 21	637.90002 +13.10	641.00	633.30	634.50	439,881
06 Oct 21	624.79999 -7.70	627.60	615.10	625.00	458,312
05 Oct 21	632.50000 +11.40	634.00	620.90	623.10	329,281
04 Oct 21	621.09998 -8.90	632.00	617.50	622.50	346,834
01 Oct 21	630.00000 +9.90	631.60	610.00	614.00	448,089
30 Sep 21	620.09998 -5.40	634.30	619.50	631.00	596,940
29 Sep 21	625.50000 +7.60	632.80	623.30	626.00	355,217
28 Sep 21	617.90002 -19.60	636.50	616.70	635.00	627,324
27 Sep 21	637.50000 -5.40	651.40	633.30	648.30	297,614
24 Sep 21	642.90002 -11.20	648.50	638.40	647.50	371,010
23 Sep 21	654.09998 +10.80	656.40	643.70	649.70	392,213
22 Sep 21	643.29999 +7.30	649.10	639.10	646.50	403,326
21 Sep 21	636.00000 +17.30	636.00	621.00	622.60	490,753
20 Sep 21	618.70001 -12.30	623.00	605.40	615.00	764,691
17 Sep 21	631.00000 +3.00	645.20	627.00	634.30	863,299
16 Sep 21	628.00000 +6.80	634.60	621.30	623.50	475,856
15 Sep 21	621.20001 -25.60	645.20	617.70	645.20	706,373
14 Sep 21	646.79999 -10.20	655.50	638.20	654.30	397,133
13 Sep 21	657.00000 -6.50	669.00	654.10	666.00	349,720
10 Sep 21	663.50000 +5.10	674.50	661.90	670.50	388,397
09 Sep 21	658.40002 +9.70	661.10	638.90	641.90	411,139
08 Sep 21	648.70001 -4.30	654.80	643.40	652.00	385,265
07 Sep 21	653.00000 +4.30	658.80	650.20	653.00	340,478
06 Sep 21	648.70001 +13.80	650.50	637.20	639.60	262,291
03 Sep 21	634.90002 -12.10	646.60	633.20	646.60	393,248
02 Sep 21	647.00000 +0.20	653.10	644.10	647.60	320,818
01 Sep 21	646.79999 +20.00	651.00	631.60	631.90	596,692
31 Aug 21	626.79999 +1.80	629.00	624.10	627.10	541,313
30 Aug 21	625.00000 +1.90	629.80	622.80	625.00	291,687
27 Aug 21	623.09998 +1.50	624.30	616.90	621.00	340,808
26 Aug 21	621.59998 -0.50	623.50	612.40	620.00	425,086
25 Aug 21	622.09998 -2.20	628.20	620.00	625.00	412,050
24 Aug 21	624.29999 -12.30	647.20	624.30	646.00	500,424
23 Aug 21	636.59998 +16.60	641.80	626.20	628.50	728,161
20 Aug 21	620.00000 +6.90	624.40	610.50	613.20	843,005
19 Aug 21	613.09998 -41.80	640.00	611.00	635.30	1,493,477
18 Aug 21	654.90002 -35.60	691.40	653.70	690.50	699,154
17 Aug 21	690.50000 -4.40	694.70	686.00	691.20	326,360
16 Aug 21	694.90002 -14.90	706.40	691.40	705.10	315,345
13 Aug 21	709.79999 -2.20	716.60	707.80	713.00	219,593
12 Aug 21	712.00000 +7.20	712.10	703.90	704.80	276,394
11 Aug 21	704.79999 +3.20	706.70	697.90	703.60	211,136
10 Aug 21	701.59998 +4.20	705.50	698.10	699.90	230,097
09 Aug 21	697.40002 +0.00	700.30	696.10	698.10	166,437
06 Aug 21	697.40002 +0.00	702.30	693.40	695.90	287,106
05 Aug 21	697.40002 +2.70	701.30	692.00	692.10	268,502
04 Aug 21	694.70001 -1.20	702.80	692.70	698.90	278,285
03 Aug 21	695.90002 +8.90	700.70	685.80	690.60	341,567
02 Aug 21	687.00000 +13.10	687.30	677.00	678.90	324,652
30 Jul 21	673.90002 -10.10	682.70	671.70	675.20	425,011
29 Jul 21	684.00000 -4.20	692.00	680.50	692.00	255,100
28 Jul 21	688.20001 +18.60	688.30	665.60	669.40	324,397
27 Jul 21	669.59998 -3.80	688.30	669.20	683.00	474,408
26 Jul 21	673.40002 -0.60	676.90	667.30	670.00	347,405
23 Jul 21	674.00000 +13.60	674.40	658.90	665.00	411,886
22 Jul 21	660.40002 +1.20	664.50	654.90	660.00	391,518
21 Jul 21	659.20001 +14.10	659.90	648.90	649.50	288,289
20 Jul 21	645.09998 +5.20	651.00	638.80	644.00	324,696
19 Jul 21	639.90002 -14.40	649.00	635.10	648.60	496,713
16 Jul 21	654.29999 -8.90	669.50	647.20	667.10	455,783
15 Jul 21	663.20001 -8.40	677.00	660.80	671.10	306,416
14 Jul 21	671.59998 +0.90	671.60	664.50	666.20	180,869
13 Jul 21	670.70001 +4.70	670.70	664.20	668.80	312,845
12 Jul 21	666.00000 +3.60	668.00	654.70	662.00	255,319
09 Jul 21	662.40002 +23.20	663.90	645.40	647.50	599,503
08 Jul 21	639.20001 -21.20	657.20	631.70	655.70	734,077
07 Jul 21	660.40002 +4.60	666.00	654.70	655.00	378,366
06 Jul 21	655.79999 -4.90	662.20	652.40	659.00	290,716
05 Jul 21	660.70001 -2.70	666.10	659.00	660.90	178,377
02 Jul 21	663.40002 -0.50	666.10	660.60	662.90	225,664
01 Jul 21	663.90002 +2.60	671.00	658.50	665.20	325,479
30 Jun 21	661.29999 -12.70	677.30	661.30	676.00	556,819
29 Jun 21	674.00000 +6.40	677.50	666.90	667.10	271,145
28 Jun 21	667.59998 -6.00	673.20	666.60	670.70	252,827
25 Jun 21	673.59998 +0.40	677.30	670.30	673.90	242,811
24 Jun 21	673.20001 +4.10	677.80	671.40	673.20	346,811
23 Jun 21	669.09998 -12.10	682.60	667.80	681.20	337,572
22 Jun 21	681.20001 +1.10	684.20	675.70	680.00	299,207
21 Jun 21	680.09998 -1.00	684.40	673.60	677.00	308,185
18 Jun 21	681.09998 -6.20	698.90	681.10	687.00	695,141
17 Jun 21	687.29999 +5.00	688.20	677.00	683.00	331,198
16 Jun 21	682.29999 +4.50	683.50	675.70	680.10	320,891
15 Jun 21	677.79999 +5.20	680.70	674.30	676.60	279,296
14 Jun 21	672.59998 +4.50	676.20	668.70	673.80	255,313
11 Jun 21	668.09998 +10.40	671.90	657.50	658.40	353,511
10 Jun 21	657.70001 -4.80	665.60	654.00	665.00	285,497
09 Jun 21	662.50000 +2.80	667.50	660.40	667.00	232,801
08 Jun 21	659.70001 +2.40	664.50	653.30	657.80	290,421
07 Jun 21	657.29999 +6.10	657.30	646.40	650.90	369,275
04 Jun 21	651.20001 -3.10	656.30	649.30	655.00	281,922
03 Jun 21	654.29999 -6.70	662.90	652.70	659.20	290,169
02 Jun 21	661.00000 +3.90	661.90	652.90	658.60	295,829
01 Jun 21	657.09998 +5.10	660.40	652.70	655.60	294,765
31 May 21	652.00000 -3.80	660.50	651.20	656.80	228,797
28 May 21	655.79999 +7.40	656.30	648.70	648.80	256,995
27 May 21	648.40002 +7.80	652.70	636.70	640.90	638,562
26 May 21	640.59998 +0.90	644.30	638.70	642.20	295,544
25 May 21	639.70001 +2.20	642.60	636.40	638.10	325,085
24 May 21	637.50000 +5.90	637.50	632.70	634.00	115,728
21 May 21	631.59998 +2.70	634.40	628.60	629.50	376,258
20 May 21	628.90002 +9.80	628.90	621.30	622.00	362,431
19 May 21	619.09998 -3.90	621.50	610.20	619.50	381,205
18 May 21	623.00000 -1.00	630.70	620.50	627.90	268,294
17 May 21	624.00000 -4.10	632.50	621.90	630.00	224,482
14 May 21	628.09998 +12.10	628.10	621.30	624.50	336,426
13 May 21	616.00000 +5.80	618.50	600.00	606.00	349,967
12 May 21	610.20001 -2.10	619.30	607.70	609.50	421,915
11 May 21	612.29999 -12.70	618.40	608.90	615.50	579,901
10 May 21	625.00000 -6.40	632.10	622.60	631.70	349,795
07 May 21	631.40002 +6.10	631.40	621.80	630.00	342,019
06 May 21	625.29999 -6.50	629.90	623.30	628.60	356,074
05 May 21	631.79999 +12.90	631.80	622.60	622.90	374,426
04 May 21	618.90002 -11.70	632.60	617.20	631.30	413,624
03 May 21	630.59998 +4.40	635.30	627.30	627.30	242,931
30 Apr 21	626.20001 -9.50	637.70	625.70	635.50	349,054
29 Apr 21	635.70001 +2.50	639.90	632.20	635.90	290,676
28 Apr 21	633.20001 +0.50	635.30	628.60	632.70	262,268
27 Apr 21	632.70001 +6.90	633.90	623.90	625.00	320,541
26 Apr 21	625.79999 -2.30	629.60	622.00	623.90	265,587
23 Apr 21	628.09998 -3.90	634.00	623.90	630.40	366,234
22 Apr 21	632.00000 +7.40	637.70	626.70	628.00	436,028
21 Apr 21	624.59998 +19.30	627.80	603.30	605.00	515,257
20 Apr 21	605.29999 -19.60	622.60	605.10	621.30	570,894
19 Apr 21	624.90002 -5.10	632.80	622.60	632.20	328,492
16 Apr 21	630.00000 +13.30	630.50	614.80	617.10	587,186
15 Apr 21	616.70001 +4.90	616.70	604.90	610.90	518,798
14 Apr 21	611.79999 +17.00	614.00	606.10	610.00	577,458
13 Apr 21	594.79999 +5.10	596.80	587.60	590.10	443,772
12 Apr 21	589.70001 +1.40	591.90	583.50	588.80	286,923
09 Apr 21	588.29999 +2.20	592.50	583.40	586.50	297,019
08 Apr 21	586.09998 +8.90	587.60	580.10	580.30	338,943
07 Apr 21	577.20001 +0.40	577.30	571.80	576.70	257,919
06 Apr 21	576.79999 +5.10	580.40	572.50	580.00	307,550
01 Apr 21	571.70001 +3.60	573.80	566.10	573.70	318,700
31 Mar 21	568.09998 -5.40	573.50	564.60	573.50	440,619
30 Mar 21	573.50000 +18.60	573.50	557.80	557.80	463,377
29 Mar 21	554.90002 +0.00	559.80	554.80	555.60	223,531
26 Mar 21	554.90002 -0.70	558.70	552.50	555.60	319,037
25 Mar 21	555.59998 +2.20	556.80	547.10	550.00	298,409
24 Mar 21	553.40002 -0.80	556.10	549.40	550.00	327,022
23 Mar 21	554.20001 -2.40	557.50	551.40	554.70	302,183
22 Mar 21	556.59998 -0.80	563.20	554.30	556.20	306,281
19 Mar 21	557.40002 -8.90	563.80	555.50	559.10	1,041,228
18 Mar 21	566.29999 -1.90	570.80	561.30	570.50	421,418
17 Mar 21	568.20001 +7.90	569.20	558.90	560.40	305,038
16 Mar 21	560.29999 +2.10	561.90	555.10	556.20	330,076
15 Mar 21	558.20001 -5.20	567.50	553.60	564.70	330,231
12 Mar 21	563.40002 -1.10	566.90	557.60	565.90	349,657
11 Mar 21	564.50000 +11.50	564.60	553.40	553.70	348,410
10 Mar 21	553.00000 +12.30	554.30	540.10	540.50	377,397
09 Mar 21	540.70001 +5.80	542.00	527.70	532.70	424,729
08 Mar 21	534.90002 +11.70	535.40	518.70	525.10	487,719
05 Mar 21	523.20001 -10.70	533.00	523.10	530.00	468,641
04 Mar 21	533.90002 -9.90	546.70	530.10	542.10	461,650
03 Mar 21	543.79999 +4.50	550.00	539.20	543.20	402,528
02 Mar 21	539.29999 +2.20	543.00	534.70	537.10	268,383
01 Mar 21	537.09998 +12.10	537.30	529.90	530.00	312,876
26 Feb 21	525.00000 -6.00	529.70	519.50	523.60	509,151
25 Feb 21	531.00000 -1.80	536.30	529.10	533.90	341,801
24 Feb 21	532.79999 -6.60	539.30	530.60	538.00	389,117
23 Feb 21	539.40002 -3.50	545.20	532.30	545.00	326,853
22 Feb 21	542.90002 +1.10	543.60	535.40	539.70	281,071
19 Feb 21	541.79999 +7.80	544.00	536.10	536.60	420,401
18 Feb 21	534.00000 -1.00	538.40	530.50	534.20	345,527
17 Feb 21	535.00000 -4.80	541.60	530.60	536.00	364,343
16 Feb 21	539.79999 +3.90	540.20	531.60	535.90	297,402
15 Feb 21	535.90002 +6.60	536.30	529.40	531.20	304,779
12 Feb 21	529.29999 -2.20	529.70	525.50	529.30	312,149
11 Feb 21	531.50000 +2.00	533.10	526.50	530.00	362,743
10 Feb 21	529.50000 -7.50	542.10	527.10	541.90	302,934
09 Feb 21	537.00000 +9.10	541.10	528.00	531.60	376,854
08 Feb 21	527.90002 -0.80	533.30	525.70	530.80	328,124
05 Feb 21	528.70001 +3.60	530.30	523.60	527.00	304,785
04 Feb 21	525.09998 +0.60	525.80	520.30	523.30	312,012
03 Feb 21	524.50000 -0.40	528.80	520.60	526.10	369,967
02 Feb 21	524.90002 +17.20	524.90	511.10	512.70	547,709
01 Feb 21	507.70001 +9.40	509.60	501.60	505.00	430,015
29 Jan 21	498.29999 -18.70	510.60	498.30	507.50	817,196
28 Jan 21	517.00000 +10.60	517.10	499.05	504.00	511,413
27 Jan 21	506.39999 -1.60	518.00	495.05	515.00	669,459
26 Jan 21	508.00000 +6.10	513.50	500.30	500.50	391,663
25 Jan 21	501.89999 -9.60	514.50	501.40	513.30	415,757
22 Jan 21	511.50000 +3.90	512.10	503.50	507.00	425,645
21 Jan 21	507.60001 -0.10	512.30	507.60	510.90	333,005
20 Jan 21	507.70001 +16.65	507.80	492.20	493.00	592,958
19 Jan 21	491.04999 -8.60	502.80	489.05	502.10	468,063
18 Jan 21	499.64999 +5.70	501.90	494.00	494.00	342,930
15 Jan 21	493.95001 -14.05	508.20	492.45	506.00	692,278
14 Jan 21	508.00000 -4.10	515.20	508.00	513.40	446,027
13 Jan 21	512.09998 -3.70	520.30	510.30	517.20	317,983
12 Jan 21	515.79999 -6.60	523.00	513.50	522.00	374,428
11 Jan 21	522.40002 -2.90	525.10	518.10	522.00	394,924
08 Jan 21	525.29999 +10.00	525.30	516.50	520.50	458,513
07 Jan 21	515.29999 +13.00	518.30	501.10	505.20	458,616
06 Jan 21	502.29999 -3.90	512.30	499.35	511.90	439,147
05 Jan 21	506.20001 -5.90	515.80	503.40	509.60	303,053
04 Jan 21	512.09998 +1.20	518.30	509.80	516.20	343,503
31 Dec 20	510.89999 -2.20	516.80	510.60	512.20	130,740
30 Dec 20	513.09998 +0.30	517.20	511.70	512.60	249,571
29 Dec 20	512.79999 +8.80	514.70	506.90	506.90	301,703
28 Dec 20	504.00000 +7.55	506.50	497.50	499.55	220,715
24 Dec 20	496.45001 +0.35	498.55	493.85	497.00	73,147
23 Dec 20	496.10001 +3.80	496.90	490.20	493.85	249,098
22 Dec 20	492.29999 +2.10	496.50	488.60	493.35	382,128
21 Dec 20	490.20001 -9.35	493.10	484.40	490.05	479,857
18 Dec 20	499.54999 -3.35	505.50	497.65	500.60	1,032,272
17 Dec 20	502.89999 -2.10	511.80	502.30	510.00	388,090
16 Dec 20	505.00000 -2.20	514.80	502.90	509.50	398,944
15 Dec 20	507.20001 -2.00	515.20	507.20	510.50	535,189
14 Dec 20	509.20001 +8.80	512.20	499.10	501.60	433,394
11 Dec 20	500.39999 -0.60	503.90	495.60	499.30	382,300
10 Dec 20	501.00000 +3.00	502.40	494.85	498.45	466,149
09 Dec 20	498.00000 +3.55	499.00	494.70	498.35	411,414
08 Dec 20	494.45001 +0.75	496.85	489.90	492.05	323,359
07 Dec 20	493.70001 +1.45	493.70	486.95	491.60	375,438
04 Dec 20	492.25000 -5.75	498.95	489.60	497.50	542,580
03 Dec 20	498.00000 +0.15	500.50	496.15	498.00	332,716
02 Dec 20	497.85001 +1.10	497.95	494.25	495.00	353,373
01 Dec 20	496.75000 +13.85	496.75	486.00	487.00	514,698
30 Nov 20	482.89999 -13.10	499.05	482.90	491.05	1,134,522
27 Nov 20	496.00000 +0.25	499.50	493.65	494.50	586,217
26 Nov 20	495.75000 +1.55	498.20	494.00	497.20	286,541
25 Nov 20	494.20001 -0.65	497.70	493.10	494.30	544,696
24 Nov 20	494.85001 +2.35	496.15	488.05	495.00	485,818
23 Nov 20	492.50000 -0.05	498.80	492.50	495.50	466,197
20 Nov 20	492.54999 +3.90	494.65	486.80	487.55	684,052
19 Nov 20	488.64999 +2.50	489.95	483.85	484.75	499,206
18 Nov 20	486.14999 +11.15	487.40	474.25	475.70	538,478
17 Nov 20	475.00000 -2.30	479.35	472.45	476.60	364,093
16 Nov 20	477.29999 +7.55	480.10	470.00	475.05	497,178
13 Nov 20	469.75000 -3.10	475.75	467.40	472.00	485,569
12 Nov 20	472.85001 -14.55	488.00	472.40	482.05	602,791
11 Nov 20	487.39999 +13.40	489.50	473.70	473.70	630,882
10 Nov 20	474.00000 +5.15	477.65	460.45	461.80	926,951
09 Nov 20	468.85001 +33.35	475.60	437.25	440.40	1,163,330
06 Nov 20	435.50000 -1.25	437.95	429.55	435.30	452,199
05 Nov 20	436.75000 +14.95	437.40	425.20	426.25	672,597
04 Nov 20	421.79999 +12.85	421.90	402.00	402.75	528,473
03 Nov 20	408.95001 +3.30	410.40	406.95	409.50	471,809
02 Nov 20	405.64999 +3.35	409.10	399.45	402.30	483,742
30 Oct 20	402.29999 -1.50	405.90	397.55	397.55	547,480
29 Oct 20	403.79999 +1.65	407.05	397.00	398.00	590,020
28 Oct 20	402.14999 -16.70	414.00	396.30	410.50	834,554
27 Oct 20	418.85001 -2.90	420.85	415.20	419.95	542,810
26 Oct 20	421.75000 -6.25	426.25	420.75	423.10	398,248
23 Oct 20	428.00000 +0.80	428.85	422.00	423.80	371,843
22 Oct 20	427.20001 -0.60	430.60	418.00	423.80	428,472
21 Oct 20	427.79999 -2.40	431.55	422.25	431.50	428,130
20 Oct 20	430.20001 -2.70	435.40	428.90	429.90	379,163
19 Oct 20	432.89999 +0.30	440.30	431.25	436.70	350,404
16 Oct 20	432.60001 +29.60	435.75	422.45	422.45	904,898
15 Oct 20	403.00000 -9.20	409.10	399.95	408.95	542,296
14 Oct 20	412.20001 -4.55	417.55	409.45	416.75	329,409
13 Oct 20	416.75000 -1.50	418.40	414.10	417.50	268,226
12 Oct 20	418.25000 +6.35	418.55	411.60	412.70	340,973
09 Oct 20	411.89999 +4.70	411.90	406.10	408.05	275,802
08 Oct 20	407.20001 -3.55	414.45	406.00	412.55	295,725
07 Oct 20	410.75000 -0.45	416.55	407.35	413.00	339,680
06 Oct 20	411.20001 -1.35	414.10	407.45	412.45	298,711
05 Oct 20	412.54999 +4.90	414.10	408.90	410.00	360,824
02 Oct 20	407.64999 -2.05	407.65	402.00	404.45	369,092
01 Oct 20	409.70001 +10.30	411.20	404.00	404.20	522,770
30 Sep 20	399.39999 -10.55	409.50	399.40	405.20	595,051
29 Sep 20	409.95001 +4.05	409.95	402.90	404.85	335,336
28 Sep 20	405.89999 +5.70	407.20	401.00	404.00	387,984
25 Sep 20	400.20001 -1.60	401.00	392.50	400.70	462,863
24 Sep 20	401.79999 +1.70	405.50	393.00	394.85	431,987
23 Sep 20	400.10001 +9.05	402.30	395.20	396.10	439,307
22 Sep 20	391.04999 -4.50	398.90	390.70	396.30	501,677
21 Sep 20	395.54999 -18.30	413.00	393.65	411.10	711,246
18 Sep 20	413.85001 -6.15	422.25	413.85	420.00	1,548,938
17 Sep 20	420.00000 -6.15	424.80	418.50	420.00	390,956
16 Sep 20	426.14999 +2.15	427.90	422.25	422.65	443,331
15 Sep 20	424.00000 +3.75	425.90	419.00	421.70	317,548
14 Sep 20	420.25000 +3.65	421.80	415.65	420.00	453,320
11 Sep 20	416.60001 +12.25	418.25	405.25	405.40	510,733
10 Sep 20	404.35001 +0.30	407.25	397.90	400.00	431,048
09 Sep 20	404.04999 -0.35	409.10	398.75	403.45	483,955
08 Sep 20	404.39999 -4.40	409.05	399.50	408.10	361,780
07 Sep 20	408.79999 +5.95	410.05	404.75	405.60	287,600
04 Sep 20	402.85001 -5.55	410.80	399.75	404.95	502,695
03 Sep 20	408.39999 +1.15	416.65	405.20	411.00	544,668
02 Sep 20	407.25000 +10.55	410.75	397.70	399.10	584,239
01 Sep 20	396.70001 +3.90	398.70	390.85	395.10	383,933
31 Aug 20	392.79999 -3.55	402.55	392.35	397.80	368,517
28 Aug 20	396.35001 -4.65	402.00	394.80	401.10	297,763
27 Aug 20	401.00000 -2.00	404.55	398.00	404.00	279,205
26 Aug 20	403.00000 +5.95	403.80	393.30	395.30	282,445
25 Aug 20	397.04999 +3.60	400.95	394.50	395.35	385,894
24 Aug 20	393.45001 +8.00	395.30	387.70	389.85	369,998
21 Aug 20	385.45001 +2.10	386.65	380.10	385.00	482,939
20 Aug 20	383.35001 -3.85	384.10	379.35	381.35	377,296
19 Aug 20	387.20001 +1.15	387.55	383.20	386.30	215,081
18 Aug 20	386.04999 -1.70	389.55	383.20	386.20	339,896
17 Aug 20	387.75000 +1.70	391.10	385.25	388.45	298,975
14 Aug 20	386.04999 -5.15	390.40	384.05	390.00	296,881
13 Aug 20	391.20001 +0.00	394.35	390.75	391.10	219,154
12 Aug 20	391.20001 +8.50	392.45	381.55	383.45	432,148
11 Aug 20	382.70001 +11.15	386.25	373.15	374.00	490,581
10 Aug 20	371.54999 -2.45	376.40	370.55	376.00	237,955
07 Aug 20	374.00000 +0.00	376.95	371.80	372.95	350,718
06 Aug 20	374.00000 -2.10	377.80	369.75	375.70	360,618
05 Aug 20	376.10001 +4.45	376.10	371.25	374.45	313,441
04 Aug 20	371.64999 -0.65	376.00	368.80	374.25	357,667
03 Aug 20	372.29999 +5.55	375.75	364.50	366.45	456,262
31 Jul 20	366.75000 -7.10	377.30	365.95	373.35	681,171
30 Jul 20	373.85001 -13.30	385.30	370.55	384.00	713,632
29 Jul 20	387.14999 +2.10	388.70	382.60	383.00	446,203
28 Jul 20	385.04999 -16.35	391.95	378.35	391.80	916,437
27 Jul 20	401.39999 +2.30	405.35	399.25	400.00	421,074
24 Jul 20	399.10001 -4.50	399.60	393.00	397.90	480,869
23 Jul 20	403.60001 -0.40	406.55	401.30	406.50	482,134
22 Jul 20	404.00000 -5.95	411.60	403.45	411.35	396,240
21 Jul 20	409.95001 -2.85	418.30	408.85	414.55	351,889
20 Jul 20	412.79999 +2.55	412.95	404.85	410.25	346,202
17 Jul 20	410.25000 +2.10	413.95	408.25	409.80	552,764
16 Jul 20	408.14999 -3.90	411.05	405.10	407.95	379,050
15 Jul 20	412.04999 +7.40	416.95	406.85	407.20	647,890
14 Jul 20	404.64999 -3.70	404.65	396.80	403.50	443,914
13 Jul 20	408.35001 +7.65	409.45	399.85	405.00	388,756
10 Jul 20	400.70001 -0.25	401.05	395.00	395.05	418,623
09 Jul 20	400.95001 +1.15	405.25	398.60	402.00	383,571
08 Jul 20	399.79999 -2.85	402.65	397.35	399.00	352,788
07 Jul 20	402.64999 -1.35	404.00	396.75	399.90	345,700
06 Jul 20	404.00000 +7.30	405.30	400.95	404.65	500,923
03 Jul 20	396.70001 -5.15	403.10	394.65	402.50	297,283
02 Jul 20	401.85001 +10.25	403.95	393.30	395.30	586,143
01 Jul 20	391.60001 +1.10	394.55	384.05	391.35	476,216
30 Jun 20	390.50000 +1.00	393.45	386.65	389.55	552,740
29 Jun 20	389.50000 +1.80	391.75	383.90	387.05	548,762
26 Jun 20	387.70001 +3.85	393.80	385.15	386.55	533,072
25 Jun 20	383.85001 +2.50	386.95	373.25	381.40	586,397
24 Jun 20	381.35001 -9.30	389.05	380.05	388.10	595,470
23 Jun 20	390.64999 +11.75	392.40	381.80	383.20	664,637
22 Jun 20	378.89999 -1.15	383.35	373.15	376.00	404,732
19 Jun 20	380.04999 +2.75	387.65	379.75	381.40	1,330,873
18 Jun 20	377.29999 -1.85	382.65	374.20	379.85	530,513
17 Jun 20	379.14999 +2.35	380.20	373.60	376.45	677,354
16 Jun 20	376.79999 +5.35	379.90	370.50	377.60	889,962
15 Jun 20	371.45001 -7.70	375.00	363.75	369.15	595,943
12 Jun 20	379.14999 +4.05	388.75	371.00	373.20	824,496
11 Jun 20	375.10001 -23.30	390.65	375.10	390.00	894,020
10 Jun 20	398.39999 +3.10	401.35	396.60	397.30	603,868
09 Jun 20	395.29999 -0.80	399.35	391.15	397.20	831,921
08 Jun 20	396.10001 -8.15	401.25	394.50	401.00	801,805
05 Jun 20	404.25000 +14.20	405.20	392.00	392.40	1,094,237
04 Jun 20	390.04999 -3.40	395.85	385.90	392.00	880,766
03 Jun 20	393.45001 +8.50	394.15	383.55	388.00	929,648
02 Jun 20	384.95001 +6.05	386.70	380.10	383.60	885,105
01 Jun 20	378.89999 +3.90	383.60	375.45	383.35	591,268
29 May 20	375.00000 -11.80	386.00	375.00	386.00	1,158,588
28 May 20	386.79999 +12.95	387.30	374.35	377.50	744,833
27 May 20	373.85001 +8.45	375.50	363.15	367.90	755,724
26 May 20	365.39999 +3.45	371.50	363.45	365.00	571,246
25 May 20	361.95001 +6.65	362.05	352.80	357.70	344,725
22 May 20	355.29999 -4.55	357.80	351.00	353.00	449,902
21 May 20	359.85001 -1.90	362.20	355.10	356.55	417,304
20 May 20	361.75000 +4.25	361.75	352.70	355.65	515,787
19 May 20	357.50000 +7.45	359.45	349.95	355.00	933,641
18 May 20	350.04999 +19.80	351.50	334.55	336.15	768,348
15 May 20	330.25000 -0.75	335.55	327.70	333.75	608,567
14 May 20	331.00000 -4.05	333.20	324.30	330.10	727,899
13 May 20	335.04999 -11.80	344.15	333.20	343.50	619,814
12 May 20	346.85001 -2.05	350.55	346.55	346.75	355,695
11 May 20	348.89999 -3.35	356.00	345.90	355.00	340,324
08 May 20	352.25000 +6.70	354.40	349.05	350.00	388,988
07 May 20	345.54999 +9.15	347.45	338.50	339.25	459,323
06 May 20	336.39999 -6.10	344.00	335.70	342.55	451,644
05 May 20	342.50000 +3.95	343.70	336.80	342.00	523,195
04 May 20	338.54999 -13.90	345.80	332.95	345.00	935,408
30 Apr 20	352.45001 -7.35	362.85	351.40	361.60	826,049
29 Apr 20	359.79999 +2.80	359.80	350.05	356.50	542,481
28 Apr 20	357.00000 +6.05	360.55	348.35	350.55	537,054
27 Apr 20	350.95001 +10.10	350.95	346.15	347.30	416,668
24 Apr 20	340.85001 -7.80	348.25	340.85	344.00	487,270
23 Apr 20	348.64999 -4.80	358.00	345.50	358.00	457,675
22 Apr 20	353.45001 +3.45	354.65	347.80	353.00	461,394
21 Apr 20	350.00000 -10.45	356.75	349.05	353.35	661,016
20 Apr 20	360.45001 +2.45	364.30	352.45	364.25	688,269
17 Apr 20	358.00000 +15.20	363.30	357.15	360.00	1,230,602
16 Apr 20	342.79999 +0.80	348.20	339.70	343.40	698,898
15 Apr 20	342.00000 -10.00	352.05	337.95	352.00	743,853
14 Apr 20	352.00000 +4.60	355.10	348.50	351.20	634,000
09 Apr 20	347.39999 +4.20	351.15	338.90	351.00	697,149
08 Apr 20	343.20001 -1.30	350.00	339.70	349.45	466,780
07 Apr 20	344.50000 +4.75	354.45	342.65	350.00	814,971
06 Apr 20	339.75000 +14.70	346.60	334.40	336.50	770,040
03 Apr 20	325.04999 -0.30	328.95	320.05	323.55	507,455
02 Apr 20	325.35001 +0.70	328.25	316.10	326.15	697,471
01 Apr 20	324.64999 -13.80	332.55	321.10	328.00	1,043,341
31 Mar 20	338.45001 -11.55	355.95	335.80	355.00	1,010,235
30 Mar 20	350.00000 +8.35	350.00	333.05	348.60	711,278
27 Mar 20	341.64999 -22.05	355.90	335.80	351.40	1,072,791
26 Mar 20	363.70001 +0.20	363.70	341.15	350.50	1,251,959
25 Mar 20	363.50000 +24.35	363.50	338.65	349.30	1,331,999
24 Mar 20	339.14999 +27.75	342.00	320.20	324.05	1,460,277
23 Mar 20	311.39999 +0.40	318.80	300.00	300.00	1,218,819
20 Mar 20	311.00000 +16.05	323.10	307.30	315.55	1,996,468
19 Mar 20	294.95001 +7.00	299.00	282.15	291.30	1,327,016
18 Mar 20	287.95001 -23.30	304.75	285.15	296.10	1,603,134
17 Mar 20	311.25000 +13.65	316.00	297.20	307.00	1,972,486
16 Mar 20	297.60001 -17.30	305.75	278.70	292.00	2,802,823
13 Mar 20	314.89999 +13.40	338.35	309.60	316.55	2,334,042
12 Mar 20	301.50000 -28.65	317.30	295.00	307.10	3,098,476
11 Mar 20	330.14999 -4.65	340.30	329.80	337.20	1,572,252
10 Mar 20	334.79999 -3.20	357.95	332.80	342.30	1,610,721
09 Mar 20	338.00000 -22.35	344.15	331.05	340.75	2,442,726
06 Mar 20	360.35001 -14.20	370.25	355.95	365.00	1,519,151
05 Mar 20	374.54999 -10.65	388.00	373.80	388.00	911,965
04 Mar 20	385.20001 +7.85	387.00	374.85	378.25	918,251
03 Mar 20	377.35001 +1.25	388.80	376.00	385.00	1,361,667
02 Mar 20	376.10001 +5.25	385.00	361.10	385.00	1,693,434
28 Feb 20	370.85001 +1.00	373.35	353.15	355.75	2,347,024
27 Feb 20	369.85001 -15.40	377.50	362.65	375.00	1,797,670
26 Feb 20	385.25000 +5.20	386.95	368.05	377.00	1,162,703
25 Feb 20	380.04999 -5.60	389.05	380.05	387.55	1,078,187
24 Feb 20	385.64999 -18.85	391.95	375.25	384.20	1,626,587
21 Feb 20	404.50000 -5.30	411.95	403.20	407.95	719,448
20 Feb 20	409.79999 -9.25	419.50	409.80	419.05	506,684
19 Feb 20	419.04999 +10.20	419.05	407.60	412.35	541,054
18 Feb 20	408.85001 -5.55	411.00	407.75	409.90	552,569
17 Feb 20	414.39999 -0.55	418.60	414.05	415.75	310,146
14 Feb 20	414.95001 -6.60	421.50	414.95	421.00	439,401
13 Feb 20	421.54999 -3.15	423.45	416.05	421.55	564,012
12 Feb 20	424.70001 +12.35	424.70	412.80	414.10	646,869
11 Feb 20	412.35001 -1.20	417.70	411.10	416.05	485,463
10 Feb 20	413.54999 -0.40	414.45	409.70	411.00	538,239
07 Feb 20	413.95001 -4.10	417.15	409.00	414.15	557,450
06 Feb 20	418.04999 +3.05	420.10	412.05	418.35	576,989
05 Feb 20	415.00000 +4.40	418.70	406.35	408.55	851,040
04 Feb 20	410.60001 +13.85	410.60	399.45	400.00	721,603
03 Feb 20	396.75000 +1.45	399.20	391.05	394.65	561,461
31 Jan 20	395.29999 -3.60	401.15	394.10	400.80	852,171
30 Jan 20	398.89999 -8.70	404.90	397.50	400.05	919,787
29 Jan 20	407.60001 -4.40	420.65	404.40	412.00	1,050,070
28 Jan 20	412.00000 +11.00	412.00	400.90	402.50	911,017
27 Jan 20	401.00000 -15.30	405.55	398.25	402.90	1,193,045
24 Jan 20	416.29999 +4.35	422.40	415.00	417.10	537,172
23 Jan 20	411.95001 -11.50	421.35	411.65	417.85	663,493
22 Jan 20	423.45001 -1.50	427.25	423.15	426.40	427,634
21 Jan 20	424.95001 -4.80	426.10	412.60	419.70	674,294
20 Jan 20	429.75000 -9.30	438.25	428.55	438.25	345,795
17 Jan 20	439.04999 +7.15	439.05	432.65	435.00	519,809
16 Jan 20	431.89999 +0.45	434.95	429.60	432.60	442,227
15 Jan 20	431.45001 +0.45	433.70	428.95	432.60	429,805
14 Jan 20	431.00000 +4.25	431.30	423.60	427.60	513,855
13 Jan 20	426.75000 +3.10	428.00	423.70	424.55	375,035
10 Jan 20	423.64999 -0.85	426.30	422.65	425.20	268,887
09 Jan 20	424.50000 +5.70	424.50	421.35	422.00	378,062
08 Jan 20	418.79999 +2.80	418.80	413.55	414.70	360,741
07 Jan 20	416.00000 +0.85	421.55	415.40	417.60	363,885
06 Jan 20	415.14999 -3.95	416.20	408.60	415.00	363,953
03 Jan 20	419.10001 -0.05	419.10	414.10	417.00	291,716
02 Jan 20	419.14999 +4.95	421.50	416.40	418.00	347,226
31 Dec 19	414.20001 -0.40	416.50	411.85	414.20	102,945
30 Dec 19	414.60001 -3.00	419.50	414.05	419.25	226,651
27 Dec 19	417.60001 +3.50	419.45	415.20	417.00	364,536
24 Dec 19	414.10001 +0.30	415.50	412.50	413.00	65,511
23 Dec 19	413.79999 +3.30	414.65	408.00	410.00	363,715
20 Dec 19	410.50000 +8.25	410.50	400.50	403.75	1,290,604
19 Dec 19	402.25000 +1.40	402.25	399.20	401.45	429,682
18 Dec 19	400.85001 -1.80	403.00	400.15	401.50	593,446
17 Dec 19	402.64999 -7.05	408.30	401.15	407.40	734,684
16 Dec 19	409.70001 +5.90	411.60	406.20	406.80	511,002
13 Dec 19	403.79999 +5.60	407.15	401.95	406.75	573,232
12 Dec 19	398.20001 -1.40	402.35	396.45	400.05	493,893
11 Dec 19	399.60001 +2.80	399.80	394.60	397.45	398,818
10 Dec 19	396.79999 -2.45	399.25	391.90	398.60	494,628
09 Dec 19	399.25000 -2.10	402.50	398.35	401.95	345,701
06 Dec 19	401.35001 +5.15	401.35	394.20	395.30	475,552
05 Dec 19	396.20001 +0.20	400.85	396.20	398.20	444,062
04 Dec 19	396.00000 +5.30	399.55	391.00	391.10	541,644
03 Dec 19	390.70001 -5.85	392.00	386.60	390.95	776,715
02 Dec 19	396.54999 -10.75	410.80	396.30	408.00	722,510
29 Nov 19	407.29999 +0.55	410.25	404.25	405.75	474,506
28 Nov 19	406.75000 -1.90	408.40	405.55	408.00	232,094
27 Nov 19	408.64999 +1.30	411.05	406.80	410.95	329,656
26 Nov 19	407.35001 +3.10	411.00	404.85	405.90	574,721
25 Nov 19	404.25000 +8.00	405.90	400.30	400.60	548,923
22 Nov 19	396.25000 +1.75	398.85	393.55	394.65	407,070
21 Nov 19	394.50000 -3.70	397.30	392.55	397.00	501,484
20 Nov 19	398.20001 +0.00	399.80	394.45	397.00	381,166
19 Nov 19	398.20001 -4.05	404.85	395.85	403.25	503,871
18 Nov 19	402.25000 -3.25	407.10	400.45	406.65	415,619
15 Nov 19	405.50000 +1.75	407.85	403.80	405.60	542,868
14 Nov 19	403.75000 +1.90	404.60	401.30	403.05	282,090
13 Nov 19	401.85001 -1.55	405.80	401.35	403.00	462,268
12 Nov 19	403.39999 +0.15	405.30	402.05	403.90	339,248
11 Nov 19	403.25000 +0.25	403.50	399.20	400.40	359,868
08 Nov 19	403.00000 -1.00	404.55	400.00	402.25	464,275
07 Nov 19	404.00000 +4.45	404.45	400.80	402.00	474,972
06 Nov 19	399.54999 -0.70	401.60	397.00	400.55	403,886
05 Nov 19	400.25000 +2.75	400.90	394.45	399.00	483,733
04 Nov 19	397.50000 +8.25	398.60	390.00	391.00	556,084
01 Nov 19	389.25000 +6.75	389.70	384.20	384.50	309,162
31 Oct 19	382.50000 -1.95	388.45	381.40	385.90	521,851
30 Oct 19	384.45001 +4.20	385.50	376.75	379.55	408,123
29 Oct 19	380.25000 -1.85	383.90	379.65	382.60	433,890
28 Oct 19	382.10001 -1.85	389.60	382.10	385.00	537,028
25 Oct 19	383.95001 +6.90	383.95	376.00	376.15	411,884
24 Oct 19	377.04999 +2.05	379.35	373.85	377.60	351,479
23 Oct 19	375.00000 -1.65	375.95	370.30	374.40	415,169
22 Oct 19	376.64999 +2.05	376.65	370.15	374.35	305,573
21 Oct 19	374.60001 -0.45	376.65	372.80	375.65	337,676
18 Oct 19	375.04999 +0.30	377.90	373.05	373.90	515,274
17 Oct 19	374.75000 -3.35	382.35	374.75	379.20	531,108
16 Oct 19	378.10001 -2.40	380.15	375.55	379.55	444,595
15 Oct 19	380.50000 +1.25	384.40	379.35	382.50	557,059
14 Oct 19	379.25000 +1.05	379.95	374.75	375.85	321,855
11 Oct 19	378.20001 +1.35	380.70	375.20	378.00	839,206
10 Oct 19	376.85001 +19.85	377.05	365.80	374.85	1,196,107
09 Oct 19	357.00000 +5.95	357.00	349.60	351.15	534,251
08 Oct 19	351.04999 -2.75	355.25	349.00	354.05	497,236
07 Oct 19	353.79999 +4.20	354.05	347.20	349.70	460,389
04 Oct 19	349.60001 +2.80	351.00	345.00	350.20	535,623
03 Oct 19	346.79999 +2.80	352.35	344.30	350.00	741,927
02 Oct 19	344.00000 -13.10	357.65	344.00	357.45	674,729
01 Oct 19	357.10001 -7.55	367.55	357.10	366.80	508,526
30 Sep 19	364.64999 +4.50	364.65	358.45	360.75	516,908
27 Sep 19	360.14999 -0.75	364.20	358.05	362.90	510,804
26 Sep 19	360.89999 -0.30	364.90	356.30	358.40	449,539
25 Sep 19	361.20001 -8.85	369.40	358.85	368.25	558,283
24 Sep 19	370.04999 +3.60	371.25	366.15	366.95	390,213
23 Sep 19	366.45001 -3.60	367.85	362.25	367.25	385,896
20 Sep 19	370.04999 +2.75	370.05	363.55	367.40	1,531,622
19 Sep 19	367.29999 +2.60	370.65	364.10	365.85	421,446
18 Sep 19	364.70001 -2.50	369.05	363.20	368.00	427,320
17 Sep 19	367.20001 +0.10	368.10	362.75	367.45	394,717
16 Sep 19	367.10001 -14.90	377.20	363.60	377.00	761,368
13 Sep 19	382.00000 +2.30	383.40	378.45	381.00	475,920
12 Sep 19	379.70001 +1.55	384.20	376.85	381.30	564,799
11 Sep 19	378.14999 +5.00	379.25	374.10	375.05	486,035
10 Sep 19	373.14999 -5.80	379.70	369.90	379.05	612,252
09 Sep 19	378.95001 -0.95	380.30	376.55	378.80	328,529
06 Sep 19	379.89999 +3.50	380.20	375.85	377.00	534,386
05 Sep 19	376.39999 +7.90	377.20	369.30	370.00	765,243
04 Sep 19	368.50000 +12.85	369.85	364.10	365.80	567,440
03 Sep 19	355.64999 -7.25	363.90	353.65	363.00	420,648
02 Sep 19	362.89999 +0.50	364.35	360.75	362.25	215,030
30 Aug 19	362.39999 +1.05	365.45	357.60	361.00	461,988
29 Aug 19	361.35001 +5.50	362.75	353.55	355.80	425,724
28 Aug 19	355.85001 -4.00	358.45	352.60	357.75	422,593
27 Aug 19	359.85001 +6.25	360.35	351.95	354.35	520,465
26 Aug 19	353.60001 -1.90	357.45	351.25	352.70	371,216
23 Aug 19	355.50000 -5.60	365.00	355.50	365.00	509,513
22 Aug 19	361.10001 -8.00	368.15	360.90	368.15	537,622
21 Aug 19	369.10001 +13.40	370.50	355.95	356.30	668,975
20 Aug 19	355.70001 -1.15	358.50	353.95	357.90	471,064
19 Aug 19	356.85001 +8.40	357.10	349.50	351.50	527,565
16 Aug 19	348.45001 +2.75	350.10	345.25	346.35	633,096
15 Aug 19	345.70001 -2.45	350.20	341.00	350.20	869,784
14 Aug 19	348.14999 -11.40	361.00	346.20	360.00	781,767
13 Aug 19	359.54999 +3.00	363.90	348.75	353.15	811,014
12 Aug 19	356.54999 -7.80	369.55	353.20	366.45	600,991
09 Aug 19	364.35001 -3.90	367.95	363.60	366.65	527,143
08 Aug 19	368.25000 +10.60	368.25	360.35	364.20	689,582
07 Aug 19	357.64999 +7.20	359.85	351.70	353.80	911,065
06 Aug 19	350.45001 +7.20	354.55	342.20	343.00	953,668
05 Aug 19	343.25000 -15.15	352.95	341.50	349.00	1,347,763
02 Aug 19	358.39999 -20.70	369.50	354.90	367.50	1,580,496
01 Aug 19	379.10001 +3.80	379.30	372.85	373.00	446,812
31 Jul 19	375.29999 +0.80	377.00	371.35	372.75	664,095
30 Jul 19	374.50000 -4.25	380.00	371.60	379.95	694,330
29 Jul 19	378.75000 -6.85	383.00	374.50	383.00	776,261
26 Jul 19	385.60001 +9.45	386.20	371.10	375.00	786,230
25 Jul 19	376.14999 -4.15	392.65	371.55	385.85	1,096,637
24 Jul 19	380.29999 -3.00	384.50	378.35	384.50	506,993
23 Jul 19	383.29999 -1.50	388.60	380.85	385.65	563,900
22 Jul 19	384.79999 +2.50	384.95	378.90	380.00	314,332
19 Jul 19	382.29999 -0.55	388.80	382.00	384.85	449,561
18 Jul 19	382.85001 +0.15	384.25	378.10	379.00	415,431
17 Jul 19	382.70001 -2.60	389.45	382.70	385.40	427,789
16 Jul 19	385.29999 +5.25	386.05	379.55	381.00	497,824
15 Jul 19	380.04999 -3.95	385.60	380.00	384.00	460,910
12 Jul 19	384.00000 +0.90	385.20	382.55	383.90	358,452
11 Jul 19	383.10001 +2.10	384.15	380.60	380.85	411,816
10 Jul 19	381.00000 -2.00	383.40	377.95	381.50	477,794
09 Jul 19	383.00000 +0.00	383.15	378.90	380.00	404,047
08 Jul 19	383.00000 +2.20	383.00	377.90	378.05	359,857
05 Jul 19	380.79999 -0.55	381.65	378.00	381.40	430,879
04 Jul 19	381.35001 +1.35	382.10	378.05	382.05	296,850
03 Jul 19	380.00000 +2.50	381.45	377.50	378.70	383,704
02 Jul 19	377.50000 +2.90	378.00	375.00	377.15	445,176
01 Jul 19	374.60001 +0.30	381.95	372.20	380.15	635,086
28 Jun 19	374.29999 +5.95	375.15	368.60	368.85	601,351
27 Jun 19	368.35001 +0.75	370.40	367.00	368.25	440,354
26 Jun 19	367.60001 -4.10	375.25	366.80	370.65	579,443
25 Jun 19	371.70001 +0.45	373.15	368.45	368.75	485,233
24 Jun 19	371.25000 +2.95	371.25	366.55	370.00	485,551
21 Jun 19	368.29999 -1.70	373.95	367.25	370.50	1,432,369
20 Jun 19	370.00000 +4.00	372.30	368.75	369.90	633,607
19 Jun 19	366.00000 -2.80	370.95	364.80	370.00	619,848
18 Jun 19	368.79999 +10.50	370.50	356.80	358.25	900,429
17 Jun 19	358.29999 +4.30	360.00	354.15	355.05	582,785
14 Jun 19	354.00000 -1.25	356.40	352.70	355.15	608,201
13 Jun 19	355.25000 -1.55	355.75	353.05	355.20	524,987
12 Jun 19	356.79999 -2.80	359.95	355.25	357.70	651,478
11 Jun 19	359.60001 +1.40	363.70	359.20	359.95	525,245
10 Jun 19	358.20001 +1.15	360.35	357.25	360.00	282,579
07 Jun 19	357.04999 +6.70	360.45	350.60	350.70	725,433
06 Jun 19	350.35001 +0.85	357.10	349.05	351.55	770,857
05 Jun 19	349.50000 +7.40	352.60	342.50	342.95	765,834
04 Jun 19	342.10001 +1.60	342.25	334.55	336.00	766,874
03 Jun 19	340.50000 +1.90	340.50	330.40	335.30	731,788
31 May 19	338.60001 -3.05	338.85	333.50	337.55	816,098
30 May 19	341.64999 +3.45	341.75	337.50	338.55	382,038
29 May 19	338.20001 -4.40	340.50	336.75	338.15	881,878
28 May 19	342.60001 +3.95	342.60	336.65	339.65	917,832
27 May 19	338.64999 +2.15	341.45	336.50	338.50	222,774
24 May 19	336.50000 +2.50	337.30	335.00	335.05	575,972
23 May 19	334.00000 -2.30	335.55	331.60	334.00	708,374
22 May 19	336.29999 +1.15	339.00	333.65	336.70	470,565
21 May 19	335.14999 +5.10	336.00	329.70	332.10	495,509
20 May 19	330.04999 -10.80	340.80	328.65	339.70	628,134
17 May 19	340.85001 -0.35	342.70	336.90	340.20	658,521
16 May 19	341.20001 +4.05	341.20	333.85	336.65	589,339
15 May 19	337.14999 +2.85	337.15	329.05	336.20	556,644
14 May 19	334.29999 +10.55	334.80	326.40	326.70	629,105
13 May 19	323.75000 -9.80	333.00	323.05	333.00	611,125
10 May 19	333.54999 +1.70	338.00	331.80	335.00	561,304
09 May 19	331.85001 -7.75	336.55	330.40	334.60	648,732
08 May 19	339.60001 +4.55	339.80	333.00	333.05	589,689
07 May 19	335.04999 -9.35	345.45	334.60	344.00	717,360
06 May 19	344.39999 -10.65	346.60	341.50	346.60	687,298
03 May 19	355.04999 +4.05	355.05	350.00	350.00	468,076
02 May 19	351.00000 +1.95	351.20	348.15	349.45	694,494
30 Apr 19	349.04999 +3.70	349.05	344.60	346.75	556,298
29 Apr 19	345.35001 -1.10	348.25	343.50	346.85	383,365
26 Apr 19	346.45001 -1.40	348.90	343.60	347.70	416,328
25 Apr 19	347.85001 -3.10	348.45	344.10	348.00	494,912
24 Apr 19	350.95001 +1.85	352.25	347.70	348.00	532,252
23 Apr 19	349.10001 -3.20	351.20	346.70	349.80	656,086
18 Apr 19	352.29999 +1.45	354.35	346.55	349.00	982,534
17 Apr 19	350.85001 +4.55	351.55	345.95	347.15	597,099
16 Apr 19	346.29999 +3.35	346.65	342.00	344.70	461,686
15 Apr 19	342.95001 +0.05	344.85	340.50	343.00	433,354
12 Apr 19	342.89999 -2.05	348.90	341.85	346.00	571,291
11 Apr 19	344.95001 +15.20	346.75	338.95	340.50	1,038,108
10 Apr 19	329.75000 +2.45	330.70	327.15	328.30	556,555
09 Apr 19	327.29999 -4.70	333.75	327.30	330.25	722,056
08 Apr 19	332.00000 -4.05	336.85	331.45	336.50	549,938
05 Apr 19	336.04999 +2.50	337.50	333.65	334.95	764,125
04 Apr 19	333.54999 -0.45	335.00	333.05	334.40	605,021
03 Apr 19	334.00000 -0.50	337.35	332.90	335.30	581,652
02 Apr 19	334.50000 +1.25	334.60	331.75	334.05	660,369
01 Apr 19	333.25000 +5.35	333.75	330.00	332.50	675,106
29 Mar 19	327.89999 +3.80	330.40	326.50	329.00	709,689
28 Mar 19	324.10001 +1.20	327.00	322.50	322.85	507,123
27 Mar 19	322.89999 +0.10	325.15	321.10	322.50	640,901
26 Mar 19	322.79999 +5.10	324.35	318.00	319.65	629,182
25 Mar 19	317.70001 +4.25	317.90	285.70	310.45	765,877
22 Mar 19	313.45001 -4.35	320.80	312.40	319.35	682,749
21 Mar 19	317.79999 -0.40	321.55	316.00	320.20	481,047
20 Mar 19	318.20001 -2.10	321.70	317.95	320.00	476,596
19 Mar 19	320.29999 +3.15	321.35	317.70	318.00	561,345
18 Mar 19	317.14999 -1.45	318.85	316.10	316.85	427,060
15 Mar 19	318.60001 +3.00	321.45	315.80	316.85	1,505,617
14 Mar 19	315.60001 +5.10	316.15	308.35	310.50	672,763
13 Mar 19	310.50000 +1.90	312.80	306.75	306.90	580,282
12 Mar 19	308.60001 +2.20	309.40	305.85	306.70	502,289
11 Mar 19	306.39999 +0.60	309.50	303.95	308.55	522,688
08 Mar 19	305.79999 -0.25	307.10	301.70	302.20	617,703
07 Mar 19	306.04999 -0.85	308.35	304.65	306.50	552,136
06 Mar 19	306.89999 -2.10	309.65	305.80	308.30	579,273
05 Mar 19	309.00000 +1.00	309.95	305.65	307.00	487,960
04 Mar 19	308.00000 +1.40	310.65	307.55	309.70	502,921
01 Mar 19	306.60001 +4.60	310.35	304.50	305.00	698,031
28 Feb 19	302.00000 -0.40	303.95	300.00	300.05	607,811
27 Feb 19	302.39999 -1.85	304.25	300.90	303.70	456,142
26 Feb 19	304.25000 +1.35	305.00	300.15	301.15	519,944
25 Feb 19	302.89999 +3.15	304.30	301.40	302.00	546,542
22 Feb 19	299.75000 +2.80	300.10	297.05	297.95	454,451
21 Feb 19	296.95001 +0.35	298.70	295.50	296.20	399,174
20 Feb 19	296.60001 -0.65	299.10	293.70	297.10	445,663
19 Feb 19	297.25000 +2.15	297.30	292.60	295.55	549,831
18 Feb 19	295.10001 +0.90	296.50	293.65	294.85	315,942
15 Feb 19	294.20001 +3.35	297.40	288.85	289.55	652,357
14 Feb 19	290.85001 -3.80	299.70	290.60	298.90	757,985
13 Feb 19	294.64999 -0.15	298.90	294.50	296.05	615,149
12 Feb 19	294.79999 +6.50	295.95	285.20	285.20	956,591
11 Feb 19	288.29999 +4.75	289.80	285.15	286.40	577,207
08 Feb 19	283.54999 +0.15	286.40	281.50	282.20	675,564
07 Feb 19	283.39999 -4.70	290.70	282.65	287.05	771,808
06 Feb 19	288.10001 -3.05	290.80	286.35	288.00	663,981
05 Feb 19	291.14999 +8.55	292.25	281.60	282.70	936,779
04 Feb 19	282.60001 -2.05	284.60	280.30	284.60	611,878
01 Feb 19	284.64999 +4.90	285.65	281.15	282.50	1,008,099
31 Jan 19	279.75000 +2.15	280.00	275.05	280.00	1,018,807
30 Jan 19	277.60001 +17.85	279.45	270.05	271.00	1,701,345
29 Jan 19	259.75000 +1.10	262.00	255.75	256.75	681,987
28 Jan 19	258.64999 -2.45	259.60	256.70	259.50	546,032
25 Jan 19	261.10001 +3.25	262.55	258.95	259.90	774,671
24 Jan 19	257.85001 +0.50	259.50	254.85	257.05	538,318
23 Jan 19	257.35001 +0.25	259.45	254.35	255.10	544,760
22 Jan 19	257.10001 -0.15	258.45	255.20	256.00	560,124
21 Jan 19	257.25000 +3.85	257.85	253.30	254.00	483,650
18 Jan 19	253.39999 +6.85	254.50	247.10	247.70	1,129,978
17 Jan 19	246.55000 -2.40	248.70	245.50	248.00	784,017
16 Jan 19	248.95000 -1.85	252.70	248.65	252.00	615,045
15 Jan 19	250.80000 -0.90	254.70	249.70	253.95	600,204
14 Jan 19	251.70000 -6.60	254.55	249.10	254.55	678,686
11 Jan 19	258.29999 -0.85	262.20	256.70	261.00	525,969
10 Jan 19	259.14999 -2.40	261.10	257.65	259.50	666,326
09 Jan 19	261.54999 +3.00	266.20	261.35	261.75	646,844
08 Jan 19	258.54999 +7.85	262.50	250.10	251.50	742,574
07 Jan 19	250.70000 -0.45	253.50	249.30	252.65	550,835
04 Jan 19	251.14999 +7.50	251.95	244.10	246.45	886,586
03 Jan 19	243.64999 -9.65	248.85	243.65	248.00	785,119
02 Jan 19	253.30000 -4.90	256.05	249.80	254.05	561,858
31 Dec 18	258.20001 +5.45	259.25	253.55	253.55	207,853
28 Dec 18	252.75000 +5.60	254.35	248.40	250.75	554,727
27 Dec 18	247.14999 +2.00	252.50	243.20	252.50	639,884
24 Dec 18	245.14999 -8.30	250.90	243.50	250.90	223,339
21 Dec 18	253.45000 +3.35	254.70	246.85	249.35	1,487,420
20 Dec 18	250.10001 -2.30	253.85	248.45	248.90	823,637
19 Dec 18	252.39999 +0.40	256.30	251.85	253.60	740,215
18 Dec 18	252.00000 +1.90	256.05	247.80	248.00	954,683
17 Dec 18	250.10001 -1.85	250.90	247.50	250.00	647,287
14 Dec 18	251.95000 -3.90	253.85	248.00	248.90	836,436
13 Dec 18	255.85001 +1.50	256.85	252.35	256.20	632,507
12 Dec 18	254.35001 +5.10	256.15	248.40	250.75	622,217
11 Dec 18	249.25000 +6.00	254.20	245.55	248.35	906,181
10 Dec 18	243.25000 -6.25	248.25	242.30	246.85	846,742
07 Dec 18	249.50000 +1.60	254.70	249.50	249.95	648,880
06 Dec 18	247.89999 -11.60	256.00	246.55	256.00	1,196,304
05 Dec 18	259.50000 -2.35	262.05	256.90	257.50	445,436
04 Dec 18	261.85001 -3.40	264.45	258.80	261.15	797,446
03 Dec 18	265.25000 +12.70	269.05	260.10	260.50	1,373,047
30 Nov 18	252.55000 -3.95	257.65	249.75	257.65	1,194,021
29 Nov 18	256.50000 -0.05	260.70	255.65	259.05	663,043
28 Nov 18	256.54999 +2.35	258.95	253.75	256.00	784,546
27 Nov 18	254.20000 -2.40	258.35	252.75	257.50	639,670
26 Nov 18	256.60001 -1.85	263.70	256.60	261.10	714,425
23 Nov 18	258.45001 -0.05	260.10	255.60	258.80	506,587
22 Nov 18	258.50000 -2.15	261.15	257.50	259.30	384,126
21 Nov 18	260.64999 +6.80	261.10	254.75	256.60	744,474
20 Nov 18	253.85001 -5.40	257.80	251.95	257.40	879,353
19 Nov 18	259.25000 -5.00	266.55	258.80	265.90	665,625
16 Nov 18	264.25000 -1.15	268.70	262.35	266.00	658,945
15 Nov 18	265.39999 -2.70	270.80	262.60	270.55	577,762
14 Nov 18	268.10001 -1.60	271.50	264.30	267.65	568,127
13 Nov 18	269.70001 +6.25	270.00	263.60	265.00	734,584
12 Nov 18	263.45001 -2.55	267.00	263.05	266.75	518,351
09 Nov 18	266.00000 -5.00	268.00	262.80	268.00	768,709
08 Nov 18	271.00000 -5.25	276.50	269.60	276.50	622,981
07 Nov 18	276.25000 +3.25	278.80	274.05	274.80	671,832
06 Nov 18	273.00000 -4.70	277.70	273.00	277.70	569,103
05 Nov 18	277.70001 -1.35	278.60	275.95	277.20	494,009
02 Nov 18	279.04999 +9.25	280.70	276.20	280.00	1,161,486
01 Nov 18	269.79999 +1.00	270.15	264.95	268.80	624,593
31 Oct 18	268.79999 +8.85	270.20	262.10	263.50	1,148,471
30 Oct 18	259.95001 -2.00	264.05	256.15	262.15	740,199
29 Oct 18	261.95001 -0.50	265.95	260.85	263.90	528,884
26 Oct 18	262.45001 -3.00	264.55	257.95	262.80	932,587
25 Oct 18	265.45001 +5.80	266.40	257.00	257.50	911,601
24 Oct 18	259.64999 +1.60	267.00	259.05	265.00	907,678
23 Oct 18	258.04999 -5.20	261.55	257.55	260.00	802,109
22 Oct 18	263.25000 +0.00	268.60	263.25	265.30	497,799
19 Oct 18	263.25000 +2.35	266.15	259.15	260.95	992,332
18 Oct 18	260.89999 -3.25	265.35	260.55	264.30	715,182
17 Oct 18	264.14999 -0.10	269.55	261.80	267.00	699,809
16 Oct 18	264.25000 +3.80	266.35	257.15	260.50	893,880
15 Oct 18	260.45001 -2.05	263.50	257.05	262.90	870,263
12 Oct 18	262.50000 +0.55	270.00	262.50	267.90	878,041
11 Oct 18	261.95001 -3.35	266.70	257.30	260.05	1,589,684
10 Oct 18	265.29999 -20.40	286.40	261.65	284.40	2,375,403
09 Oct 18	285.70001 +3.85	287.30	280.25	282.25	663,004
08 Oct 18	281.85001 -4.35	284.80	281.15	284.00	789,970
05 Oct 18	286.20001 -1.75	289.90	283.40	289.70	729,652
04 Oct 18	287.95001 -14.80	300.40	286.20	300.10	1,240,441
03 Oct 18	302.75000 +2.40	303.35	299.25	301.55	417,196
02 Oct 18	300.35001 -6.55	306.35	300.15	306.00	725,827
01 Oct 18	306.89999 +2.30	307.95	303.60	304.55	401,092
28 Sep 18	304.60001 -3.05	310.25	303.80	306.25	613,750
27 Sep 18	307.64999 +1.70	307.65	303.65	305.15	430,022
26 Sep 18	305.95001 +2.05	306.20	302.95	303.25	588,718
25 Sep 18	303.89999 -1.80	306.75	303.30	305.50	495,409
24 Sep 18	305.70001 -0.15	305.80	302.65	303.45	516,445
21 Sep 18	305.85001 +9.85	305.85	297.80	298.55	2,088,191
20 Sep 18	296.00000 +5.75	297.10	289.70	291.25	695,066
19 Sep 18	290.25000 +2.15	291.80	286.50	287.95	419,772
18 Sep 18	288.10001 -0.05	292.60	286.10	287.80	477,816
17 Sep 18	288.14999 -4.20	291.95	286.15	291.95	467,004
14 Sep 18	292.35001 +2.15	294.30	290.10	292.55	519,047
13 Sep 18	290.20001 -0.55	293.00	289.80	290.20	474,759
12 Sep 18	290.75000 +6.80	291.25	285.55	286.00	681,622
11 Sep 18	283.95001 -0.85	287.10	281.15	286.70	512,613
10 Sep 18	284.79999 +0.65	286.40	282.30	285.45	494,243
07 Sep 18	284.14999 +3.50	285.00	278.60	282.00	746,836
06 Sep 18	280.64999 -0.60	284.40	280.40	281.50	844,149
05 Sep 18	281.25000 -10.45	290.15	280.05	290.00	1,051,068
04 Sep 18	291.70001 -10.60	304.80	291.35	304.20	800,246
03 Sep 18	302.29999 +0.45	303.75	297.60	299.50	495,267
31 Aug 18	301.85001 -8.25	309.00	300.65	309.00	867,263
30 Aug 18	310.10001 +0.60	312.60	308.70	309.70	418,526
29 Aug 18	309.50000 +1.25	309.80	307.20	309.40	362,007
28 Aug 18	308.25000 +5.65	309.85	303.20	303.45	508,218
27 Aug 18	302.60001 +3.25	302.90	300.65	301.05	323,106
24 Aug 18	299.35001 -0.15	301.80	299.35	299.55	334,658
23 Aug 18	299.50000 -0.75	302.95	298.75	300.90	297,773
22 Aug 18	300.25000 +1.40	300.95	297.80	299.45	287,254
21 Aug 18	298.85001 -0.40	301.05	297.10	297.75	343,960
20 Aug 18	299.25000 +2.35	300.60	295.25	297.05	371,650
17 Aug 18	296.89999 -0.90	299.30	294.20	298.70	387,292
16 Aug 18	297.79999 +6.65	298.40	292.15	293.15	496,033
15 Aug 18	291.14999 -8.90	300.70	290.00	300.30	648,874
14 Aug 18	300.04999 +2.55	301.80	298.10	299.65	409,308
13 Aug 18	297.50000 +1.95	298.00	293.70	295.55	405,999
10 Aug 18	295.54999 -7.45	300.85	294.60	300.75	676,085
09 Aug 18	303.00000 +3.60	303.15	298.70	299.60	326,935
08 Aug 18	299.39999 -3.90	304.60	299.30	303.55	427,179
07 Aug 18	303.29999 +5.15	304.50	299.00	299.00	413,433
06 Aug 18	298.14999 +2.85	301.95	295.30	295.55	460,882
03 Aug 18	295.29999 +1.10	296.40	293.85	295.10	402,347
02 Aug 18	294.20001 -4.25	297.10	292.75	297.00	664,871
01 Aug 18	298.45001 -0.40	302.60	297.70	299.00	448,668
31 Jul 18	298.85001 +0.20	300.15	293.80	299.20	533,553
30 Jul 18	298.64999 -2.50	303.30	298.60	300.70	360,228
27 Jul 18	301.14999 -4.85	303.85	299.15	301.45	572,973
26 Jul 18	306.00000 -0.55	310.20	300.20	310.00	788,232
25 Jul 18	306.54999 +5.45	308.90	304.10	306.00	820,321
24 Jul 18	301.10001 +8.05	301.50	293.95	295.20	670,031
23 Jul 18	293.04999 -3.20	294.80	290.45	294.05	368,628
20 Jul 18	296.25000 +0.80	299.90	293.20	295.05	741,120
19 Jul 18	295.45001 -3.35	298.75	295.00	298.75	419,110
18 Jul 18	298.79999 +2.95	302.30	296.40	298.00	509,363
17 Jul 18	295.85001 +2.90	296.00	291.45	293.65	318,481
16 Jul 18	292.95001 -3.00	297.25	292.30	296.40	322,222
13 Jul 18	295.95001 +6.60	295.95	292.00	292.00	539,123
12 Jul 18	289.35001 +3.35	290.00	286.80	287.40	382,232
11 Jul 18	286.00000 -7.20	291.05	285.90	290.85	566,261
10 Jul 18	293.20001 +3.00	293.85	290.40	290.45	601,594
09 Jul 18	290.20001 +2.60	291.00	287.95	289.95	485,299
06 Jul 18	287.60001 +4.35	287.60	284.35	285.15	585,437
05 Jul 18	283.25000 -1.05	285.85	281.55	285.35	748,130
04 Jul 18	284.29999 -1.00	285.30	282.35	285.30	351,210
03 Jul 18	285.29999 +3.85	287.05	283.30	283.95	624,410
02 Jul 18	281.45001 -3.75	284.85	281.00	283.05	621,040
29 Jun 18	285.20001 +5.20	288.95	282.75	284.20	817,767
28 Jun 18	280.00000 -3.45	284.85	278.60	281.50	778,439
27 Jun 18	283.45001 +2.35	286.30	278.85	281.00	794,060
26 Jun 18	281.10001 +2.20	283.85	280.20	280.50	500,976
25 Jun 18	278.89999 -8.50	288.60	278.90	285.00	545,784
22 Jun 18	287.39999 +2.20	288.10	285.30	286.85	552,712
21 Jun 18	285.20001 -1.35	291.50	283.85	288.65	603,851
20 Jun 18	286.54999 -3.00	291.65	285.40	290.95	831,880
19 Jun 18	289.54999 -7.15	292.80	288.25	290.00	793,500
18 Jun 18	296.70001 -4.75	301.00	294.80	300.60	564,146
15 Jun 18	301.45001 -1.10	306.10	300.85	304.15	1,338,808
14 Jun 18	302.54999 +7.05	303.20	290.65	291.00	908,418
13 Jun 18	295.50000 +0.20	298.80	295.35	296.75	670,776
12 Jun 18	295.29999 -5.85	302.90	295.00	302.50	546,087
11 Jun 18	301.14999 +0.80	302.45	298.60	300.70	525,955
08 Jun 18	300.35001 +4.20	301.25	292.00	293.65	683,194
07 Jun 18	296.14999 -10.10	307.90	295.15	307.90	735,266
06 Jun 18	306.25000 -3.35	309.85	304.50	309.15	616,979
05 Jun 18	309.60001 +5.10	311.50	304.45	305.00	645,090
04 Jun 18	304.50000 +2.60	304.90	301.35	303.00	455,585
01 Jun 18	301.89999 +4.85	302.75	298.90	300.55	708,657
31 May 18	297.04999 -2.50	301.55	296.10	299.80	850,019
30 May 18	299.54999 +1.75	300.75	297.30	299.05	727,537
29 May 18	297.79999 -5.70	304.25	297.70	301.30	987,439
28 May 18	303.50000 -2.35	308.30	302.90	307.95	426,428
25 May 18	305.85001 +0.80	308.60	304.15	307.00	662,411
24 May 18	305.04999 +1.15	308.80	303.55	304.70	724,119
23 May 18	303.89999 -5.10	308.00	301.85	307.50	875,494
22 May 18	309.00000 -2.70	312.50	308.75	312.30	520,706
21 May 18	311.70001 +2.70	313.70	309.15	309.15	343,524
18 May 18	309.00000 +0.40	309.45	304.95	306.55	1,054,175
17 May 18	308.60001 +1.60	308.60	303.45	307.00	590,990
16 May 18	307.00000 +8.55	307.00	297.95	297.95	753,405
15 May 18	298.45001 +3.70	298.45	293.15	293.50	537,540
14 May 18	294.75000 +1.15	295.40	293.10	293.55	334,427
11 May 18	293.60001 +1.25	293.70	290.35	292.95	387,858
10 May 18	292.35001 +0.30	293.70	291.30	293.00	350,991
09 May 18	292.04999 +0.40	292.20	289.35	292.20	352,557
08 May 18	291.64999 +0.70	291.95	289.35	291.95	424,932
07 May 18	290.95001 -0.85	292.30	289.45	291.50	308,211
04 May 18	291.79999 +0.55	294.05	290.80	291.45	484,129
03 May 18	291.25000 -1.50	293.15	290.65	292.70	413,134
02 May 18	292.75000 +3.45	292.85	289.10	290.15	601,909
30 Apr 18	289.29999 +4.90	289.30	284.00	285.00	581,543
27 Apr 18	284.39999 +3.30	284.85	281.30	281.40	456,201
26 Apr 18	281.10001 +0.45	281.90	278.65	280.80	603,601
25 Apr 18	280.64999 -1.10	285.85	278.65	281.15	749,480
24 Apr 18	281.75000 +0.70	281.95	279.10	279.30	601,849
23 Apr 18	281.04999 +1.80	281.05	278.00	279.85	381,280
20 Apr 18	279.25000 +2.05	280.80	276.85	278.50	764,368
19 Apr 18	277.20001 -5.60	282.95	276.10	282.90	610,663
18 Apr 18	282.79999 +3.55	282.80	279.45	280.55	513,555
17 Apr 18	279.25000 -3.45	281.80	279.25	280.50	664,682
16 Apr 18	282.70001 +0.85	282.95	280.75	281.45	436,141
13 Apr 18	281.85001 +0.85	282.90	279.85	280.80	563,645
12 Apr 18	281.00000 +2.75	281.00	276.05	278.25	682,592
11 Apr 18	278.25000 +3.10	278.25	273.35	275.10	690,737
10 Apr 18	275.14999 +12.90	277.25	271.35	274.05	1,569,222
09 Apr 18	262.25000 -0.35	264.60	261.10	264.00	647,580
06 Apr 18	262.60001 -1.90	264.55	262.10	263.15	665,237
05 Apr 18	264.50000 +8.65	264.50	257.20	258.00	875,568
04 Apr 18	255.85001 -0.15	257.50	251.60	256.60	1,030,027
03 Apr 18	256.00000 +5.80	256.30	248.70	249.05	909,220
29 Mar 18	250.20000 +6.30	252.35	245.20	246.15	707,714
28 Mar 18	243.89999 -1.30	244.05	239.95	243.05	606,379
27 Mar 18	245.20000 +1.40	249.05	244.45	248.70	547,051
26 Mar 18	243.80000 +0.90	246.40	242.25	244.35	678,816
23 Mar 18	242.89999 -6.40	247.20	242.60	247.20	773,835
22 Mar 18	249.30000 -3.35	252.50	246.50	250.40	721,130
21 Mar 18	252.64999 +1.10	253.65	251.40	251.95	538,101
20 Mar 18	251.55000 +5.55	251.55	246.20	247.05	608,141
19 Mar 18	246.00000 -1.50	248.45	244.95	248.40	470,398
16 Mar 18	247.50000 +0.15	249.10	246.65	247.00	1,236,732
15 Mar 18	247.35001 +4.45	248.20	243.90	244.90	637,640
14 Mar 18	242.89999 -0.60	245.80	242.55	243.40	435,075
13 Mar 18	243.50000 -3.30	248.45	242.65	247.70	605,443
12 Mar 18	246.80000 +0.85	248.00	245.50	248.00	307,919
09 Mar 18	245.95000 +0.35	247.40	243.95	245.55	521,810
08 Mar 18	245.60001 +4.40	245.80	241.10	241.20	474,057
07 Mar 18	241.20000 -0.15	242.40	238.60	240.75	438,734
06 Mar 18	241.35001 +0.60	244.25	241.35	242.45	475,938
05 Mar 18	240.75000 +2.00	241.75	237.55	238.45	519,966
02 Mar 18	238.75000 -5.35	242.40	238.00	241.75	807,006
01 Mar 18	244.10001 -2.40	246.45	241.65	246.00	649,330
28 Feb 18	246.50000 -0.45	248.40	245.65	245.65	527,029
27 Feb 18	246.95000 -2.35	251.60	246.05	251.00	559,129
26 Feb 18	249.30000 +2.55	251.55	248.05	248.65	609,192
23 Feb 18	246.75000 +1.70	247.05	244.65	247.05	414,841
22 Feb 18	245.05000 -1.65	245.55	241.15	245.50	575,633
21 Feb 18	246.70000 +1.60	246.70	244.10	244.45	427,299
20 Feb 18	245.10001 -0.10	246.05	242.90	245.00	551,368
19 Feb 18	245.20000 -3.30	249.00	245.15	249.00	396,907
16 Feb 18	248.50000 +4.20	248.65	244.15	244.80	835,818
15 Feb 18	244.30000 +3.40	244.30	241.40	242.40	710,450
14 Feb 18	240.89999 +3.55	242.40	234.75	239.40	819,734
13 Feb 18	237.35001 -4.50	241.75	236.40	241.70	756,046
12 Feb 18	241.85001 +6.95	242.70	238.45	238.50	973,509
09 Feb 18	234.89999 -2.55	239.30	232.50	236.85	1,224,665
08 Feb 18	237.45000 -7.55	243.70	236.15	241.90	1,063,332
07 Feb 18	245.00000 +8.85	245.95	236.50	238.95	1,286,023
06 Feb 18	236.14999 -6.30	239.85	233.25	236.20	1,428,201
05 Feb 18	242.45000 -5.45	247.00	242.20	246.00	720,137
02 Feb 18	247.89999 -4.25	251.50	247.90	251.35	719,341
01 Feb 18	252.14999 -0.45	253.95	250.90	253.80	661,915
31 Jan 18	252.60001 +1.15	254.60	251.45	252.75	577,551
30 Jan 18	251.45000 -1.15	253.70	250.75	251.15	612,934
29 Jan 18	252.60001 +0.70	254.40	250.00	251.95	629,991
26 Jan 18	251.89999 +11.75	253.15	245.60	246.80	1,256,209
25 Jan 18	240.14999 -1.05	244.05	239.30	242.50	777,172
24 Jan 18	241.20000 -3.40	245.15	241.20	244.20	631,576
23 Jan 18	244.60001 +1.60	245.70	242.90	245.25	582,000
22 Jan 18	243.00000 +2.05	243.35	240.50	241.80	520,512
19 Jan 18	240.95000 +2.20	241.80	238.35	238.55	739,547
18 Jan 18	238.75000 -3.60	243.70	238.00	243.05	638,297
17 Jan 18	242.35001 -0.65	244.45	241.50	241.50	506,385
16 Jan 18	243.00000 +0.25	244.40	242.30	243.25	494,729
15 Jan 18	242.75000 +0.60	243.70	241.85	242.70	431,555
12 Jan 18	242.14999 +3.15	242.65	238.70	239.00	529,948
11 Jan 18	239.00000 -3.00	242.50	239.00	242.25	805,722
10 Jan 18	242.00000 -4.10	246.25	242.00	246.10	730,551
09 Jan 18	246.10001 +0.60	248.05	245.25	247.00	460,138
08 Jan 18	245.50000 -4.00	248.00	244.35	246.75	536,733
05 Jan 18	249.50000 +3.90	249.60	245.95	245.95	454,725
04 Jan 18	245.60001 +2.85	247.00	243.60	244.75	611,052
03 Jan 18	242.75000 +1.45	243.10	241.35	241.35	521,585
02 Jan 18	241.30000 -4.10	246.00	240.80	245.65	631,294
29 Dec 17	245.39999 -2.40	248.30	245.40	248.00	445,320
28 Dec 17	247.80000 -3.55	252.15	247.65	251.50	325,877
27 Dec 17	251.35001 +1.85	252.15	249.45	250.20	335,350
22 Dec 17	249.50000 -2.95	253.10	249.50	252.90	345,394
21 Dec 17	252.45000 +2.00	253.20	248.55	250.00	525,947
20 Dec 17	250.45000 -2.15	253.85	250.20	252.65	425,812
19 Dec 17	252.60001 -1.45	254.70	252.40	253.65	458,437
18 Dec 17	254.05000 +8.90	254.15	247.05	247.45	958,751
15 Dec 17	245.14999 +0.80	245.95	243.05	244.25	1,146,191
14 Dec 17	244.35001 -2.65	247.35	244.35	247.10	513,649
13 Dec 17	247.00000 +0.55	247.55	244.80	246.75	704,908
12 Dec 17	246.45000 +0.25	247.25	244.55	247.20	428,141
11 Dec 17	246.20000 -1.20	248.85	245.90	248.85	488,396
08 Dec 17	247.39999 +0.50	249.15	246.50	248.45	532,973
07 Dec 17	246.89999 -1.80	249.65	244.80	249.60	505,635
06 Dec 17	248.70000 +2.80	249.40	243.00	243.55	616,784
05 Dec 17	245.89999 -1.05	247.05	242.05	242.05	692,870
04 Dec 17	246.95000 +3.65	247.50	243.85	245.05	608,269
01 Dec 17	243.30000 -1.20	246.30	242.10	245.00	856,069
30 Nov 17	244.50000 -0.60	247.85	244.45	246.00	1,020,339
29 Nov 17	245.10001 -1.85	249.55	245.00	249.00	625,551
28 Nov 17	246.95000 -0.55	248.80	246.45	248.20	653,228
27 Nov 17	247.50000 -2.10	250.70	247.50	249.10	498,356
24 Nov 17	249.60001 +0.80	250.75	248.20	248.80	321,913
23 Nov 17	248.80000 +1.75	249.30	245.40	246.55	388,335
22 Nov 17	247.05000 -4.65	252.10	246.90	252.10	461,193
21 Nov 17	251.70000 +2.45	252.00	247.55	249.35	490,474
20 Nov 17	249.25000 +2.65	249.80	246.15	246.45	440,475
17 Nov 17	246.60001 -0.35	248.05	245.40	246.50	772,082
16 Nov 17	246.95000 +2.15	247.40	244.95	246.80	505,935
15 Nov 17	244.80000 -1.15	246.30	243.35	245.05	580,250
14 Nov 17	245.95000 +0.00	248.05	245.00	245.25	508,017
13 Nov 17	245.95000 -2.55	249.25	244.35	248.60	670,446
10 Nov 17	248.50000 -1.40	250.90	247.90	249.95	731,687
09 Nov 17	249.89999 -4.75	254.00	249.45	254.00	1,077,930
08 Nov 17	254.64999 -1.95	258.20	254.15	257.00	649,053
07 Nov 17	256.60001 -2.95	260.55	255.40	259.95	628,950
06 Nov 17	259.54999 +1.40	259.55	256.85	257.95	535,171
03 Nov 17	258.14999 +3.20	258.95	254.00	255.15	662,944
02 Nov 17	254.95000 -0.30	257.15	253.65	255.50	483,554
01 Nov 17	255.25000 -0.85	258.10	255.25	256.65	541,936
31 Oct 17	256.10001 +1.15	256.95	254.15	254.95	529,434
30 Oct 17	254.95000 +1.00	254.95	252.20	253.45	454,319
27 Oct 17	253.95000 +5.00	254.70	249.45	250.00	1,078,297
26 Oct 17	248.95000 +5.00	248.95	242.05	244.75	688,786
25 Oct 17	243.95000 +3.15	245.30	241.75	242.20	629,378
24 Oct 17	240.80000 -0.25	242.55	240.20	241.05	497,495
23 Oct 17	241.05000 +3.40	241.90	238.00	238.00	461,226
20 Oct 17	237.64999 -2.30	241.65	237.10	241.30	614,398
19 Oct 17	239.95000 -0.95	241.30	237.55	241.15	471,541
18 Oct 17	240.89999 +1.60	241.10	238.90	239.45	355,639
17 Oct 17	239.30000 -1.15	240.90	239.10	240.50	377,221
16 Oct 17	240.45000 -1.35	242.60	239.80	242.35	515,297
13 Oct 17	241.80000 +0.80	242.50	239.95	241.20	413,797
12 Oct 17	241.00000 +1.60	241.20	238.45	239.60	548,653
11 Oct 17	239.39999 +2.00	239.40	236.55	239.25	595,625
10 Oct 17	237.39999 +5.20	238.85	236.25	237.90	980,207
09 Oct 17	232.20000 +1.80	232.90	229.70	231.35	461,703
06 Oct 17	230.39999 -3.80	234.10	229.85	234.00	587,536
05 Oct 17	234.20000 -0.65	235.95	233.75	235.15	408,079
04 Oct 17	234.85001 -0.05	235.15	233.65	234.25	361,937
03 Oct 17	234.89999 +1.65	235.15	233.25	233.80	337,913
02 Oct 17	233.25000 -0.20	234.25	232.75	233.55	405,419
29 Sep 17	233.45000 +2.65	233.45	231.15	231.55	583,769
28 Sep 17	230.80000 -0.05	231.85	229.75	230.55	350,927
27 Sep 17	230.85001 -0.50	231.75	230.45	231.55	405,915
26 Sep 17	231.35001 +0.60	231.65	230.15	231.00	380,659
25 Sep 17	230.75000 +0.35	231.80	229.60	229.90	335,029
22 Sep 17	230.39999 +0.55	231.70	228.55	229.50	418,774
21 Sep 17	229.85001 -0.15	231.00	229.10	230.65	388,474
20 Sep 17	230.00000 +0.70	231.00	228.85	229.65	452,459
19 Sep 17	229.30000 +0.05	229.60	228.30	229.10	430,840
18 Sep 17	229.25000 -0.75	230.80	228.55	230.55	551,414
15 Sep 17	230.00000 +0.45	230.75	228.75	229.20	1,417,386
14 Sep 17	229.55000 -0.70	230.25	228.20	229.00	640,494
13 Sep 17	230.25000 +2.10	231.25	227.50	227.95	962,814
12 Sep 17	228.14999 +2.85	228.35	225.35	225.90	580,236
11 Sep 17	225.30000 +5.35	225.65	221.25	221.25	627,495
08 Sep 17	219.95000 -0.05	220.25	218.10	218.75	437,789
07 Sep 17	220.00000 +2.10	221.15	218.60	218.85	472,802
06 Sep 17	217.89999 +0.10	219.20	215.80	216.25	426,458
05 Sep 17	217.80000 -3.15	220.05	217.55	220.05	598,323
04 Sep 17	220.95000 -0.80	221.45	219.60	220.10	272,294
01 Sep 17	221.75000 +1.50	223.40	221.25	221.95	468,524
31 Aug 17	220.25000 +1.40	222.20	219.05	219.05	729,152
30 Aug 17	218.85001 +2.65	219.30	217.00	217.25	579,523
29 Aug 17	216.20000 +0.35	217.00	213.15	214.50	761,051
28 Aug 17	215.85001 -1.15	217.90	215.70	216.25	296,863
25 Aug 17	217.00000 -1.00	219.30	217.00	218.55	341,036
24 Aug 17	218.00000 +1.05	218.70	217.00	217.75	396,708
23 Aug 17	216.95000 -2.00	220.25	216.70	218.40	382,558
22 Aug 17	218.95000 +1.95	219.50	217.05	217.70	419,912
21 Aug 17	217.00000 -0.70	218.50	216.40	216.85	469,755
18 Aug 17	217.70000 -1.90	218.20	216.20	218.10	566,435
17 Aug 17	219.60001 +0.50	221.50	218.65	218.75	611,467
16 Aug 17	219.10001 +2.05	220.30	217.60	217.65	447,867
15 Aug 17	217.05000 +0.45	217.90	216.20	217.50	291,127
14 Aug 17	216.60001 +2.15	217.30	214.95	216.20	346,891
11 Aug 17	214.45000 -0.70	215.25	212.90	213.80	673,124
10 Aug 17	215.14999 -2.00	217.30	214.95	217.10	499,455
09 Aug 17	217.14999 -5.60	221.15	216.55	221.15	677,644
08 Aug 17	222.75000 +0.25	223.40	220.95	221.95	492,246
07 Aug 17	222.50000 +0.60	223.75	221.65	222.40	609,217
04 Aug 17	221.89999 +2.90	222.95	217.55	218.50	592,840
03 Aug 17	219.00000 +3.95	220.75	214.35	215.40	895,053
02 Aug 17	215.05000 -0.85	217.25	215.05	216.45	554,576
01 Aug 17	215.89999 +3.20	216.55	212.95	214.50	638,255
31 Jul 17	212.70000 -0.45	214.60	211.90	212.45	776,783
28 Jul 17	213.14999 -2.90	215.45	212.25	215.45	969,176
27 Jul 17	216.05000 -1.95	218.65	212.50	218.00	1,451,503
26 Jul 17	218.00000 -0.85	221.00	217.30	221.00	753,050
25 Jul 17	218.85001 -0.30	221.70	218.85	220.10	786,258
24 Jul 17	219.14999 -0.10	221.35	217.05	220.55	756,515
21 Jul 17	219.25000 -3.05	223.95	218.80	221.75	1,017,035
20 Jul 17	222.30000 +0.05	224.85	220.35	223.80	638,848
19 Jul 17	222.25000 +3.25	222.40	220.45	221.00	593,539
18 Jul 17	219.00000 -3.35	223.15	218.75	222.10	702,904
17 Jul 17	222.35001 +2.60	223.10	219.55	220.00	707,999
14 Jul 17	219.75000 +3.35	219.90	216.55	217.05	766,188
13 Jul 17	216.39999 +0.05	218.55	216.15	217.30	844,591
12 Jul 17	216.35001 +1.85	217.05	214.80	216.00	859,978
11 Jul 17	214.50000 -2.30	217.95	213.95	217.20	596,346
10 Jul 17	216.80000 +0.40	217.80	215.40	216.85	586,793
07 Jul 17	216.39999 -2.80	218.85	216.25	218.30	948,434
06 Jul 17	219.20000 -2.60	222.85	217.05	222.85	920,426
05 Jul 17	221.80000 +1.75	223.80	220.15	221.05	616,626
04 Jul 17	220.05000 -0.90	221.40	219.50	220.00	377,646
03 Jul 17	220.95000 +2.65	221.15	219.05	219.50	599,091
30 Jun 17	218.30000 +0.05	223.15	218.25	219.10	897,273
29 Jun 17	218.25000 -8.40	226.65	217.90	226.65	1,195,245
28 Jun 17	226.64999 -3.15	229.40	226.30	228.30	727,781
27 Jun 17	229.80000 -1.05	231.65	228.20	231.20	697,189
26 Jun 17	230.85001 -0.80	234.40	230.85	232.85	574,082
23 Jun 17	231.64999 -0.20	232.65	230.30	231.65	474,916
22 Jun 17	231.85001 -0.05	232.20	230.50	231.50	539,043
21 Jun 17	231.89999 -0.50	231.90	228.25	230.30	807,593
20 Jun 17	232.39999 -0.40	235.10	232.30	234.45	547,111
19 Jun 17	232.80000 +2.10	233.65	231.45	232.75	557,652
16 Jun 17	230.70000 +4.30	230.70	227.30	228.00	1,050,333
15 Jun 17	226.39999 -1.50	228.60	224.85	228.30	769,548
14 Jun 17	227.89999 +0.25	230.95	227.45	228.45	578,469
13 Jun 17	227.64999 +3.55	228.30	224.40	224.90	572,286
12 Jun 17	224.10001 -3.80	227.45	224.10	227.30	534,167
09 Jun 17	227.89999 +0.90	229.95	226.50	227.85	521,440
08 Jun 17	227.00000 -1.05	228.85	226.30	228.25	491,434
07 Jun 17	228.05000 +1.80	231.15	225.90	226.70	626,273
06 Jun 17	226.25000 -4.00	230.50	226.25	229.35	624,276
05 Jun 17	230.25000 -1.20	231.90	230.00	231.80	231,064
02 Jun 17	231.45000 +2.45	232.85	230.50	231.30	470,563
01 Jun 17	229.00000 +1.85	229.80	227.40	227.50	472,365
31 May 17	227.14999 +0.45	229.35	226.70	227.05	790,002
30 May 17	226.70000 -0.30	227.70	225.20	225.80	465,172
29 May 17	227.00000 -0.40	227.55	226.30	227.25	277,691
26 May 17	227.39999 -1.80	229.20	224.85	228.65	574,335
25 May 17	229.20000 +2.10	230.30	226.50	227.75	481,242
24 May 17	227.10001 -0.20	227.75	226.30	226.80	605,031
23 May 17	227.30000 -0.95	229.35	226.65	228.90	591,070
22 May 17	228.25000 -0.85	229.65	227.70	229.50	397,922
19 May 17	229.10001 +0.10	230.85	228.80	229.65	618,348
18 May 17	229.00000 +1.00	229.60	226.70	227.60	664,756
17 May 17	228.00000 -4.10	231.40	227.35	230.50	703,746
16 May 17	232.10001 +0.90	233.35	229.85	231.90	566,862
15 May 17	231.20000 -0.30	232.15	230.10	231.30	481,472
12 May 17	231.50000 -1.80	232.60	230.40	232.50	627,039
11 May 17	233.30000 +0.95	233.75	231.40	233.00	579,335
10 May 17	232.35001 -1.30	233.75	230.35	233.60	769,235
09 May 17	233.64999 +0.00	235.00	232.65	233.65	572,841
08 May 17	233.64999 -4.45	238.45	233.65	238.10	1,111,615
05 May 17	238.10001 +3.70	239.65	234.10	234.50	897,901
04 May 17	234.39999 +3.55	234.40	231.75	232.50	678,632
03 May 17	230.85001 +2.80	230.85	228.10	228.50	593,263
02 May 17	228.05000 +1.55	228.05	225.95	227.00	591,332
28 Apr 17	226.50000 +0.60	227.65	224.90	226.05	731,078
27 Apr 17	225.89999 +1.05	226.45	223.50	225.25	624,392
26 Apr 17	224.85001 +1.70	227.35	223.95	225.00	1,108,978
25 Apr 17	223.14999 +8.45	225.20	218.95	220.00	1,544,019
24 Apr 17	214.70000 +7.80	216.45	213.50	215.25	1,455,423
21 Apr 17	206.89999 -0.50	208.15	204.80	205.95	1,064,956
20 Apr 17	207.39999 +2.60	208.10	204.00	204.50	761,787
19 Apr 17	204.80000 -1.80	206.10	203.25	204.85	573,350
18 Apr 17	206.60001 -2.00	211.00	206.30	210.75	656,074
13 Apr 17	208.60001 -0.25	210.10	207.90	209.30	612,536
12 Apr 17	208.85001 +0.25	211.15	208.45	210.75	533,672
11 Apr 17	208.60001 +1.15	213.50	206.95	212.60	1,009,031
10 Apr 17	207.45000 -1.80	209.30	206.70	209.00	478,866
07 Apr 17	209.25000 +2.00	209.25	205.95	207.65	583,511
06 Apr 17	207.25000 +2.50	207.75	202.85	204.10	590,482
05 Apr 17	204.75000 -1.45	206.70	204.40	206.50	599,855
04 Apr 17	206.20000 +2.15	207.00	204.35	204.70	495,445
03 Apr 17	204.05000 -1.80	207.30	204.05	205.95	634,209
31 Mar 17	205.85001 +2.95	205.85	201.90	202.45	791,085
30 Mar 17	202.89999 +0.30	203.30	202.00	203.25	313,050
29 Mar 17	202.60001 +1.15	202.70	201.00	202.65	396,037
28 Mar 17	201.45000 -0.10	202.65	200.20	202.65	467,102
27 Mar 17	201.55000 +0.45	202.40	199.35	200.05	457,095
24 Mar 17	201.10001 -0.85	203.10	200.35	202.30	569,897
23 Mar 17	201.95000 +2.35	201.95	199.15	200.10	557,488
22 Mar 17	199.60001 +0.90	199.80	195.45	197.50	788,325
21 Mar 17	198.70000 -1.30	200.90	198.05	200.90	628,230
20 Mar 17	200.00000 -1.50	201.80	200.00	201.80	377,839
17 Mar 17	201.50000 +2.75	201.50	198.20	198.85	1,377,018
16 Mar 17	198.75000 +0.95	201.15	198.50	198.50	710,334
15 Mar 17	197.80000 -0.55	198.40	197.35	198.40	402,554
14 Mar 17	198.35001 +0.10	198.45	196.75	198.45	438,132
13 Mar 17	198.25000 +1.85	198.45	195.95	197.15	477,391
10 Mar 17	196.39999 +0.75	197.25	195.70	196.30	469,193
09 Mar 17	195.64999 +0.85	196.10	193.30	194.05	539,640
08 Mar 17	194.80000 +1.05	195.60	192.95	193.25	427,709
07 Mar 17	193.75000 +0.00	194.35	193.10	194.25	361,154
06 Mar 17	193.75000 -0.60	194.95	193.25	194.75	448,186
03 Mar 17	194.35001 +0.25	194.65	192.95	193.70	396,855
02 Mar 17	194.10001 -1.20	194.85	193.00	194.80	443,630
01 Mar 17	195.30000 +5.85	195.95	191.35	191.35	715,213
28 Feb 17	189.45000 -0.40	190.90	188.35	190.50	538,523
27 Feb 17	189.85001 -0.85	192.35	189.20	191.95	347,830
24 Feb 17	190.70000 -1.50	192.40	188.55	191.55	512,276
23 Feb 17	192.20000 -0.30	193.10	191.65	191.95	378,595
22 Feb 17	192.50000 +2.50	193.70	190.50	190.85	664,657
21 Feb 17	190.00000 +1.90	190.85	187.65	187.65	554,179
20 Feb 17	188.10001 +1.25	188.55	187.05	188.15	372,236
17 Feb 17	186.85001 -2.85	189.80	186.50	188.90	723,993
16 Feb 17	189.70000 +1.00	190.80	188.45	189.85	432,702
15 Feb 17	188.70000 -1.45	190.55	188.30	190.55	485,787
14 Feb 17	190.14999 +0.35	190.40	188.75	189.80	496,114
13 Feb 17	189.80000 +4.70	190.50	185.45	185.45	667,560
10 Feb 17	185.10001 -0.40	186.50	184.20	186.00	519,881
09 Feb 17	185.50000 +3.15	185.60	182.50	183.35	572,748
08 Feb 17	182.35001 -2.10	185.00	181.95	184.75	693,463
07 Feb 17	184.45000 -0.70	187.10	184.10	185.30	450,870
06 Feb 17	185.14999 -3.80	188.55	185.10	188.45	575,473
03 Feb 17	188.95000 +1.45	189.50	187.65	188.05	515,680
02 Feb 17	187.50000 -0.50	188.40	186.65	187.50	647,543
01 Feb 17	188.00000 +1.40	189.95	187.40	188.80	686,228
31 Jan 17	186.60001 +2.25	188.70	183.60	185.00	1,093,240
30 Jan 17	184.35001 -2.50	187.50	184.00	186.00	971,553
27 Jan 17	186.85001 -3.60	193.00	185.55	193.00	1,446,775
26 Jan 17	190.45000 -0.95	193.35	189.00	193.30	716,930
25 Jan 17	191.39999 +2.35	192.20	190.00	190.00	781,529
24 Jan 17	189.05000 -1.30	190.70	187.95	190.45	855,529
23 Jan 17	190.35001 -0.60	191.65	189.10	190.10	631,368
20 Jan 17	190.95000 +0.95	191.35	188.70	189.60	1,040,752
19 Jan 17	190.00000 +1.90	191.00	188.35	189.05	688,581
18 Jan 17	188.10001 +1.25	188.40	186.50	186.80	519,075
17 Jan 17	186.85001 -0.70	187.50	185.95	187.50	530,172
16 Jan 17	187.55000 -1.40	188.55	187.10	187.10	391,099
13 Jan 17	188.95000 +2.40	188.95	186.85	188.00	671,907
12 Jan 17	186.55000 +3.30	187.25	184.00	184.00	875,845
11 Jan 17	183.25000 +2.15	183.65	180.20	180.70	675,381
10 Jan 17	181.10001 +0.15	182.20	179.55	181.40	608,715
09 Jan 17	180.95000 +1.70	181.20	178.80	180.00	488,220
06 Jan 17	179.25000 +2.30	179.55	176.50	177.10	551,130
05 Jan 17	176.95000 -1.15	177.35	175.80	177.35	768,148
04 Jan 17	178.10001 -1.60	180.50	177.20	180.45	635,790
03 Jan 17	179.70000 -2.10	182.70	179.45	182.10	599,351
02 Jan 17	181.80000 +0.40	182.00	180.65	181.35	287,802
30 Dec 16	181.39999 +2.00	181.40	178.75	179.50	529,540
29 Dec 16	179.39999 -1.45	180.85	179.05	180.00	396,818
28 Dec 16	180.85001 +0.90	180.95	179.25	180.00	318,186
27 Dec 16	179.95000 +0.65	180.15	178.90	179.70	241,836
23 Dec 16	179.30000 -0.45	180.00	178.80	179.70	310,079
22 Dec 16	179.75000 +0.15	180.20	178.80	179.10	459,784
21 Dec 16	179.60001 +0.60	180.30	178.10	178.80	579,824
20 Dec 16	179.00000 -0.20	180.20	178.20	179.20	554,163
19 Dec 16	179.20000 +0.00	179.55	177.70	179.15	634,867
16 Dec 16	179.20000 +1.45	180.20	176.65	177.50	1,825,151
15 Dec 16	177.75000 +1.25	178.70	175.75	176.60	790,036
14 Dec 16	176.50000 -1.40	178.35	176.25	177.05	605,746
13 Dec 16	177.89999 +1.75	179.00	177.45	178.00	756,504
12 Dec 16	176.14999 +0.05	176.50	174.40	176.10	601,333
09 Dec 16	176.10001 -0.45	177.20	176.00	176.35	642,022
08 Dec 16	176.55000 +0.85	177.70	175.20	176.35	969,682
07 Dec 16	175.70000 +2.60	175.70	173.50	174.65	755,390
06 Dec 16	173.10001 +2.00	173.75	170.60	171.50	826,509
05 Dec 16	171.10001 +1.95	174.40	169.50	169.95	977,559
02 Dec 16	169.14999 -1.40	170.10	168.00	169.35	697,129
01 Dec 16	170.55000 -1.15	172.30	169.55	170.95	893,748
30 Nov 16	171.70000 +0.95	172.50	170.65	170.85	883,196
29 Nov 16	170.75000 +3.25	170.80	165.95	166.30	984,817
28 Nov 16	167.50000 -1.50	168.90	167.05	168.30	801,603
25 Nov 16	169.00000 +0.75	169.10	167.55	168.50	391,084
24 Nov 16	168.25000 +1.00	169.05	167.15	167.85	469,227
23 Nov 16	167.25000 -0.85	169.15	165.95	168.35	615,457
22 Nov 16	168.10001 -0.20	169.20	167.25	169.00	667,921
21 Nov 16	168.30000 +3.05	168.80	164.40	166.15	786,490
18 Nov 16	165.25000 -0.30	166.60	164.60	166.15	557,973
17 Nov 16	165.55000 +3.05	165.65	162.45	162.60	737,636
16 Nov 16	162.50000 -3.30	166.10	162.05	166.10	644,088
15 Nov 16	165.80000 +3.10	166.15	163.55	163.55	670,386
14 Nov 16	162.70000 +0.70	165.00	161.50	163.40	718,497
11 Nov 16	162.00000 -0.55	163.65	160.95	162.90	637,922
10 Nov 16	162.55000 -3.05	166.95	161.60	166.35	987,859
09 Nov 16	165.60001 -0.55	165.75	159.90	160.90	1,190,745
08 Nov 16	166.14999 +1.90	166.15	164.15	164.15	506,889
07 Nov 16	164.25000 +2.55	164.50	162.75	163.50	497,585
04 Nov 16	161.70000 -1.20	163.45	160.70	163.45	694,323
03 Nov 16	162.89999 +0.15	164.05	161.85	162.70	561,215
02 Nov 16	162.75000 -2.40	164.45	162.75	164.35	563,259
01 Nov 16	165.14999 -0.40	167.40	164.95	166.65	477,226
31 Oct 16	165.55000 -2.40	168.45	165.05	167.40	699,157
28 Oct 16	167.95000 -0.05	168.40	165.05	166.75	520,893
27 Oct 16	168.00000 -0.05	168.60	166.60	167.55	530,285
26 Oct 16	168.05000 +1.15	168.95	167.20	167.35	638,553
25 Oct 16	166.89999 -1.10	169.35	166.45	167.90	515,975
24 Oct 16	168.00000 +0.85	169.10	167.50	167.50	618,951
21 Oct 16	167.14999 -0.95	168.95	166.80	168.35	568,575
20 Oct 16	168.10001 +0.75	168.75	166.25	167.10	554,423
19 Oct 16	167.35001 +1.05	168.25	166.00	166.30	678,436
18 Oct 16	166.30000 +0.90	167.00	165.40	166.70	630,221
17 Oct 16	165.39999 -1.40	167.20	165.20	166.25	920,002
14 Oct 16	166.80000 +3.80	167.70	163.90	164.10	1,069,083
13 Oct 16	163.00000 -1.35	163.55	161.70	163.20	692,089
12 Oct 16	164.35001 +0.25	165.50	163.60	164.75	818,483
11 Oct 16	164.10001 +7.05	166.15	162.60	162.80	1,824,154
10 Oct 16	157.05000 +1.65	157.20	154.75	155.90	551,815
07 Oct 16	155.39999 +0.40	156.20	154.10	155.35	634,662
06 Oct 16	155.00000 -1.25	156.85	154.65	156.60	509,292
05 Oct 16	156.25000 -0.35	156.80	153.95	154.85	614,540
04 Oct 16	156.60001 +4.60	156.90	151.65	151.80	1,109,267
03 Oct 16	152.00000 +0.20	152.00	151.00	151.45	324,385
30 Sep 16	151.80000 +1.10	152.30	147.95	149.15	743,922
29 Sep 16	150.70000 -1.70	154.20	150.60	153.65	479,949
28 Sep 16	152.39999 +0.55	154.00	152.00	152.80	435,720
27 Sep 16	151.85001 +0.10	153.20	150.50	153.00	577,866
26 Sep 16	151.75000 -2.00	153.15	151.05	153.10	524,416
23 Sep 16	153.75000 -0.45	153.95	152.60	153.55	534,423
22 Sep 16	154.20000 +4.00	155.45	151.20	151.50	845,731
21 Sep 16	150.20000 +0.15	151.90	149.80	151.35	369,258
20 Sep 16	150.05000 +1.00	151.00	148.30	148.70	491,431
19 Sep 16	149.05000 +2.40	149.75	147.60	147.90	649,834
16 Sep 16	146.64999 -1.00	148.45	145.75	147.15	1,556,396
15 Sep 16	147.64999 +0.25	148.75	146.40	147.15	691,216
14 Sep 16	147.39999 -3.40	149.90	147.10	149.60	1,175,687
13 Sep 16	150.80000 -1.20	153.30	150.80	152.50	564,674
12 Sep 16	152.00000 -0.20	152.00	148.85	149.90	683,344
09 Sep 16	152.20000 -1.90	154.70	151.10	153.60	659,465
08 Sep 16	154.10001 -2.35	156.80	152.70	156.30	668,804
07 Sep 16	156.45000 +0.30	156.60	154.40	155.95	586,356
06 Sep 16	156.14999 +0.70	157.20	155.15	155.80	565,287
05 Sep 16	155.45000 -0.75	157.00	155.20	157.00	370,374
02 Sep 16	156.20000 +3.60	156.45	152.50	153.10	643,309
01 Sep 16	152.60001 +0.90	153.90	151.65	151.95	634,321
31 Aug 16	151.70000 -3.05	155.15	151.70	154.30	940,894
30 Aug 16	154.75000 -0.75	156.45	154.75	155.50	511,520
29 Aug 16	155.50000 -0.40	156.40	153.55	155.60	344,453
26 Aug 16	155.89999 +0.30	157.10	154.45	155.20	460,956
25 Aug 16	155.60001 -1.70	156.50	155.30	156.50	491,742
24 Aug 16	157.30000 +0.40	157.60	155.40	156.20	399,296
23 Aug 16	156.89999 +0.75	157.80	156.60	156.60	387,232
22 Aug 16	156.14999 -0.90	157.80	155.75	156.90	393,291
19 Aug 16	157.05000 -0.35	157.50	155.65	157.50	523,188
18 Aug 16	157.39999 +1.35	157.65	156.70	157.00	373,456
17 Aug 16	156.05000 -1.10	157.95	155.90	157.45	454,816
16 Aug 16	157.14999 -1.55	158.70	157.15	158.00	585,312
15 Aug 16	158.70000 +0.10	159.30	157.55	158.20	611,417
12 Aug 16	158.60001 +2.40	158.70	155.70	156.35	770,068
11 Aug 16	156.20000 +3.15	156.20	152.65	153.95	674,231
10 Aug 16	153.05000 -0.55	153.70	152.50	153.15	561,780
09 Aug 16	153.60001 +1.60	153.80	151.20	151.45	504,015
08 Aug 16	152.00000 -1.40	154.00	151.65	153.90	542,661
05 Aug 16	153.39999 +3.55	153.60	150.45	150.45	768,527
04 Aug 16	149.85001 +0.00	151.00	149.00	150.70	504,262
03 Aug 16	149.85001 +0.35	150.45	148.20	150.20	587,159
02 Aug 16	149.50000 -3.40	152.70	149.45	152.30	815,489
01 Aug 16	152.89999 -0.50	154.90	152.25	153.95	591,608
29 Jul 16	153.39999 +0.05	154.50	152.90	154.10	873,159
28 Jul 16	153.35001 -1.10	154.65	153.15	154.00	912,071
27 Jul 16	154.45000 +10.75	155.45	149.00	149.40	2,354,280
26 Jul 16	143.70000 -0.75	144.20	142.20	143.60	649,190
25 Jul 16	144.45000 +2.15	144.70	142.55	142.80	937,689
22 Jul 16	142.30000 -0.20	142.45	140.85	142.15	462,312
21 Jul 16	142.50000 +0.35	143.30	141.25	142.30	752,002
20 Jul 16	142.14999 +2.80	142.25	139.90	140.30	700,303
19 Jul 16	139.35001 -1.00	140.25	138.50	139.55	705,624
18 Jul 16	140.35001 +0.35	141.50	139.55	139.95	592,206
15 Jul 16	140.00000 -1.00	140.00	136.55	138.00	1,168,114
14 Jul 16	141.00000 +1.75	141.30	139.15	140.50	891,574
13 Jul 16	139.25000 -0.45	140.15	138.15	139.00	877,855
12 Jul 16	139.70000 +2.20	140.80	137.00	137.50	1,072,101
11 Jul 16	137.50000 +3.10	137.60	134.05	134.50	947,929
08 Jul 16	134.39999 +1.10	135.25	132.35	133.00	883,310
07 Jul 16	133.30000 +0.80	134.60	132.90	133.35	880,005
06 Jul 16	132.50000 -2.05	133.90	130.70	133.00	1,075,941
05 Jul 16	134.55000 -2.35	136.90	134.05	136.20	891,376
04 Jul 16	136.89999 +0.75	137.65	135.90	136.80	550,849
01 Jul 16	136.14999 +0.15	137.30	134.95	136.40	1,069,852
30 Jun 16	136.00000 +0.25	136.95	133.80	135.10	1,271,635
29 Jun 16	135.75000 +1.10	137.35	134.95	135.55	1,089,948
28 Jun 16	134.64999 +3.25	137.30	134.15	134.65	1,495,369
27 Jun 16	131.39999 -3.75	135.70	130.55	133.95	1,941,258
24 Jun 16	135.14999 -9.45	139.25	133.00	133.35	3,099,188
23 Jun 16	144.60001 +1.85	146.95	143.45	144.05	853,165
22 Jun 16	142.75000 -0.45	144.50	142.45	144.50	815,532
21 Jun 16	143.20000 -0.70	144.25	142.40	144.15	691,386
20 Jun 16	143.89999 +6.40	143.90	140.40	141.15	1,189,817
17 Jun 16	137.50000 -0.10	140.45	137.10	138.75	1,217,449
16 Jun 16	137.60001 -1.60	138.55	136.75	137.80	896,426
15 Jun 16	139.20000 +2.10	140.45	138.25	138.60	952,716
14 Jun 16	137.10001 -3.40	140.05	137.05	139.60	1,372,963
13 Jun 16	140.50000 -2.20	141.95	140.40	141.10	836,387
10 Jun 16	142.70000 -3.05	145.50	142.15	145.20	824,977
09 Jun 16	145.75000 -1.80	147.50	145.15	147.25	465,588
08 Jun 16	147.55000 -1.85	149.05	147.15	148.95	550,067
07 Jun 16	149.39999 +4.15	149.80	145.60	145.90	848,770
06 Jun 16	145.25000 +0.00	146.45	144.85	144.85	302,435
03 Jun 16	145.25000 -0.10	147.30	144.50	145.70	765,539
02 Jun 16	145.35001 +0.95	145.95	143.90	143.90	609,288
01 Jun 16	144.39999 +0.35	144.65	143.30	143.85	585,047
31 May 16	144.05000 -1.35	145.85	143.60	145.40	634,363
30 May 16	145.39999 +0.35	145.70	144.35	145.00	228,425
27 May 16	145.05000 +1.25	145.55	143.60	143.85	687,797
26 May 16	143.80000 +0.30	144.30	142.20	143.10	640,039
25 May 16	143.50000 -1.20	145.95	143.40	145.90	907,671
24 May 16	144.70000 +2.30	145.65	141.05	141.80	791,710
23 May 16	142.39999 -1.80	144.50	142.20	144.50	649,003
20 May 16	144.20000 +2.00	144.80	141.25	141.75	1,121,386
19 May 16	142.20000 -2.60	144.40	142.15	144.35	654,704
18 May 16	144.80000 +0.85	145.05	142.75	143.20	684,478
17 May 16	143.95000 -1.10	146.80	142.75	146.15	763,857
16 May 16	145.05000 -0.30	145.10	143.15	144.00	343,181
13 May 16	145.35001 +0.60	146.15	143.25	143.85	667,856
12 May 16	144.75000 -1.70	146.75	144.15	145.35	912,825
11 May 16	146.45000 -2.40	149.25	146.15	148.75	580,035
10 May 16	148.85001 +3.30	150.60	148.35	149.50	922,135
09 May 16	145.55000 +1.85	146.35	143.75	144.50	518,198
06 May 16	143.70000 -0.70	144.45	143.05	143.60	750,291
05 May 16	144.39999 +0.75	144.50	143.00	144.10	533,502
04 May 16	143.64999 -1.05	146.25	143.60	144.30	752,440
03 May 16	144.70000 -2.55	146.70	143.35	146.60	802,675
02 May 16	147.25000 +2.15	148.35	146.10	146.30	497,789
29 Apr 16	145.10001 -4.30	148.30	145.10	147.90	925,047
28 Apr 16	149.39999 +2.20	149.40	145.10	146.20	849,519
27 Apr 16	147.20000 -0.35	148.40	146.00	147.30	581,166
26 Apr 16	147.55000 -1.25	150.70	146.70	149.85	688,742
25 Apr 16	148.80000 -0.95	150.25	148.10	149.75	571,303
22 Apr 16	149.75000 -2.35	152.15	149.30	151.55	636,233
21 Apr 16	152.10001 -2.40	154.45	151.55	154.45	959,151
20 Apr 16	154.50000 +1.05	154.65	152.40	152.65	687,609
19 Apr 16	153.45000 +1.20	155.20	150.30	150.60	795,301
18 Apr 16	152.25000 -0.15	152.90	150.40	150.40	695,781
15 Apr 16	152.39999 -1.10	153.45	151.65	152.60	773,492
14 Apr 16	153.50000 -1.05	154.15	151.65	152.25	963,996
13 Apr 16	154.55000 +6.25	155.00	150.45	150.95	1,480,071
12 Apr 16	148.30000 +2.25	149.00	140.45	142.60	2,180,189
11 Apr 16	146.05000 +0.40	147.20	144.20	145.25	795,270
08 Apr 16	145.64999 +0.50	147.65	145.60	146.25	885,609
07 Apr 16	145.14999 -0.95	147.45	144.85	145.95	946,549
06 Apr 16	146.10001 +0.75	147.40	144.60	147.00	859,493
05 Apr 16	145.35001 -3.85	148.00	144.90	147.80	915,926
04 Apr 16	149.20000 +0.40	151.70	148.00	148.00	626,703
01 Apr 16	148.80000 -1.70	149.25	147.05	148.10	1,130,274
31 Mar 16	150.50000 -4.00	153.55	150.50	153.55	790,494
30 Mar 16	154.50000 +3.70	155.00	151.60	152.25	733,142
29 Mar 16	150.80000 +3.60	150.95	147.65	147.65	814,445
24 Mar 16	147.20000 -2.95	151.60	147.15	150.70	782,330
23 Mar 16	150.14999 +1.40	151.80	149.10	149.15	849,680
22 Mar 16	148.75000 -1.80	149.70	146.20	149.70	1,000,866
21 Mar 16	150.55000 -1.80	153.00	150.15	151.35	548,018
18 Mar 16	152.35001 +0.70	153.65	151.35	151.90	1,694,117
17 Mar 16	151.64999 -3.40	156.60	151.05	156.45	1,060,098
16 Mar 16	155.05000 -0.80	156.90	154.95	156.35	612,499
15 Mar 16	155.85001 -3.65	158.80	155.00	158.45	858,775
14 Mar 16	159.50000 +2.05	160.85	157.90	158.30	896,496
11 Mar 16	157.45000 +3.10	158.25	156.20	157.50	790,389
10 Mar 16	154.35001 -1.20	163.45	154.35	155.65	1,719,100
09 Mar 16	155.55000 +0.75	157.30	154.45	155.30	576,916
08 Mar 16	154.80000 +0.15	155.25	151.80	154.40	633,261
07 Mar 16	154.64999 +1.30	154.85	152.60	153.15	596,157
04 Mar 16	153.35001 -0.35	154.60	152.60	154.20	896,869
03 Mar 16	153.70000 -1.30	155.45	152.35	155.20	561,880
02 Mar 16	155.00000 +0.30	156.90	154.25	156.00	829,047
01 Mar 16	154.70000 +0.90	155.15	152.55	153.80	636,859
29 Feb 16	153.80000 +0.60	153.90	150.05	151.80	703,037
26 Feb 16	153.20000 +2.85	154.75	152.00	152.25	637,930
25 Feb 16	150.35001 +1.85	151.45	148.30	149.90	779,169
24 Feb 16	148.50000 -3.50	152.05	146.80	151.65	1,127,019
23 Feb 16	152.00000 -3.65	155.35	151.70	154.30	772,544
22 Feb 16	155.64999 +1.15	157.55	155.45	156.00	692,821
19 Feb 16	154.50000 +0.90	155.45	152.75	153.00	907,126
18 Feb 16	153.60001 -1.90	156.00	152.85	155.95	782,065
17 Feb 16	155.50000 +6.15	155.50	149.45	149.45	1,045,609
16 Feb 16	149.35001 -2.10	152.70	148.45	152.45	992,731
15 Feb 16	151.45000 +5.45	153.15	150.00	151.50	1,126,151
12 Feb 16	146.00000 +3.45	146.05	142.45	143.70	1,152,364
11 Feb 16	142.55000 -5.65	146.50	142.40	146.50	1,659,602
10 Feb 16	148.20000 +0.45	150.80	145.65	148.00	1,443,201
09 Feb 16	147.75000 -3.95	152.70	146.00	150.90	1,528,308
08 Feb 16	151.70000 -1.00	153.65	149.70	153.25	1,666,050
05 Feb 16	152.70000 -0.10	154.80	151.60	152.30	1,323,434
04 Feb 16	152.80000 +1.05	155.00	151.75	153.85	1,695,874
03 Feb 16	151.75000 +6.55	155.90	150.10	154.00	2,671,311
02 Feb 16	145.20000 -2.55	148.45	143.40	148.45	1,078,891
01 Feb 16	147.75000 -0.45	148.85	145.60	148.50	1,011,265
29 Jan 16	148.20000 +4.50	148.20	143.55	146.50	1,165,816
28 Jan 16	143.70000 -2.40	147.00	142.05	145.50	886,220
27 Jan 16	146.10001 +1.20	146.10	143.20	144.20	664,356
26 Jan 16	144.89999 +1.00	145.45	140.20	141.45	788,706
25 Jan 16	143.89999 +0.75	145.40	142.15	144.40	846,746
22 Jan 16	143.14999 +3.95	145.25	141.55	142.55	1,236,442
21 Jan 16	139.20000 +4.55	139.75	134.05	134.25	1,691,618
20 Jan 16	134.64999 -5.35	136.40	132.65	136.05	1,608,411
19 Jan 16	140.00000 +3.25	142.05	139.10	140.00	1,197,197
18 Jan 16	136.75000 -0.65	140.00	136.60	138.40	905,155
15 Jan 16	137.39999 +0.40	137.40	134.25	136.70	1,781,539
14 Jan 16	137.00000 -0.75	139.55	135.45	138.30	1,816,270
13 Jan 16	137.75000 -1.70	141.15	137.05	141.15	901,211
12 Jan 16	139.45000 +4.25	141.60	135.35	136.00	1,027,758
11 Jan 16	135.20000 -0.15	137.75	135.20	135.85	937,845
08 Jan 16	135.35001 -1.25	139.15	134.85	137.30	1,080,132
07 Jan 16	136.60001 -0.10	137.15	130.75	131.55	1,658,654
06 Jan 16	136.70000 -2.75	138.75	135.15	138.75	1,246,279
05 Jan 16	139.45000 +0.25	141.60	137.55	141.55	866,709
04 Jan 16	139.20000 -5.70	142.85	137.75	142.75	1,505,085
31 Dec 15	144.89999 -2.25	146.15	144.75	146.00	179,455
30 Dec 15	147.14999 -0.60	148.80	146.35	147.70	424,524
29 Dec 15	147.75000 +3.65	147.75	145.45	145.80	517,351
28 Dec 15	144.10001 -1.95	146.65	144.10	146.15	285,861
24 Dec 15	146.05000 -0.40	146.45	144.65	145.95	105,195
23 Dec 15	146.45000 +2.65	146.75	144.35	145.00	730,057
22 Dec 15	143.80000 +1.10	144.60	141.80	143.65	683,818
21 Dec 15	142.70000 -2.30	146.80	142.70	144.15	842,623
18 Dec 15	145.00000 -3.90	147.65	144.15	147.65	1,925,953
17 Dec 15	148.89999 +0.25	153.50	148.90	153.40	1,205,449
16 Dec 15	148.64999 +0.70	150.15	146.90	148.90	856,083
15 Dec 15	147.95000 +5.75	149.05	143.40	143.80	1,556,323
14 Dec 15	142.20000 -2.75	146.90	142.10	145.60	1,046,798
11 Dec 15	144.95000 -3.05	147.50	143.70	147.50	1,238,338
10 Dec 15	148.00000 -0.85	148.80	146.10	147.70	967,547
09 Dec 15	148.85001 -1.65	151.65	147.65	151.10	942,918
08 Dec 15	150.50000 -3.95	154.90	149.40	154.90	1,011,983
07 Dec 15	154.45000 +2.20	155.65	152.85	153.90	716,753
04 Dec 15	152.25000 +1.05	153.30	150.25	152.00	1,320,690
03 Dec 15	151.20000 -7.25	161.00	151.00	158.50	1,956,712
02 Dec 15	158.45000 +1.05	159.85	157.35	157.90	638,809
01 Dec 15	157.39999 -1.35	159.40	156.60	157.85	691,285
30 Nov 15	158.75000 +2.80	158.75	155.50	156.70	972,761
27 Nov 15	155.95000 -3.15	158.75	155.80	158.60	679,335
26 Nov 15	159.10001 +1.10	160.20	157.95	158.05	539,785
25 Nov 15	158.00000 +3.05	159.10	155.35	155.35	991,402
24 Nov 15	154.95000 -6.95	160.55	152.50	160.10	1,817,695
23 Nov 15	161.89999 -0.35	162.55	160.20	162.50	529,089
20 Nov 15	162.25000 -0.15	163.55	161.30	163.55	791,366
19 Nov 15	162.39999 -1.20	165.65	161.70	165.00	601,636
18 Nov 15	163.60001 -1.80	164.60	162.75	164.25	561,991
17 Nov 15	165.39999 +5.25	165.95	161.35	162.00	876,380
16 Nov 15	160.14999 -2.25	161.65	156.70	157.50	1,143,393
13 Nov 15	162.39999 -4.55	166.35	160.90	166.35	1,034,096
12 Nov 15	166.95000 -4.95	172.30	166.45	172.00	966,262
11 Nov 15	171.89999 +3.50	173.30	168.75	169.05	654,983
10 Nov 15	168.39999 +1.10	168.85	165.90	168.75	704,277
09 Nov 15	167.30000 -1.45	169.25	166.80	169.15	613,385
06 Nov 15	168.75000 -4.75	169.70	164.55	169.00	1,521,393
05 Nov 15	173.50000 +0.75	174.30	171.30	172.85	944,423
04 Nov 15	172.75000 +3.00	173.35	169.20	170.00	782,536
03 Nov 15	169.75000 +1.85	169.75	167.50	168.20	567,012
02 Nov 15	167.89999 -1.70	169.95	167.60	167.75	590,901
30 Oct 15	169.60001 +0.55	169.65	166.65	169.00	643,622
29 Oct 15	169.05000 +1.35	169.80	167.70	169.15	536,243
28 Oct 15	167.70000 -0.80	168.60	166.05	166.90	833,020
27 Oct 15	168.50000 -0.65	169.90	168.05	169.30	567,237
26 Oct 15	169.14999 -1.50	170.10	167.80	169.95	608,005
23 Oct 15	170.64999 +5.50	171.35	166.05	167.15	1,595,903
22 Oct 15	165.14999 +7.10	165.85	156.55	157.45	1,104,472
21 Oct 15	158.05000 -0.25	159.45	157.40	159.25	703,555
20 Oct 15	158.30000 -0.60	161.00	157.65	160.20	683,064
19 Oct 15	158.89999 +0.25	160.45	157.55	158.60	579,570
16 Oct 15	158.64999 -1.75	161.00	157.25	161.00	714,985
15 Oct 15	160.39999 +1.15	161.15	156.00	159.85	904,945
14 Oct 15	159.25000 -2.00	161.80	157.05	159.40	891,550
13 Oct 15	161.25000 -5.25	162.60	159.50	162.40	1,196,339
12 Oct 15	166.50000 +0.75	167.00	164.55	165.70	806,163
09 Oct 15	165.75000 +3.40	165.80	163.20	164.00	1,061,574
08 Oct 15	162.35001 +1.35	162.55	160.05	160.30	1,000,495
07 Oct 15	161.00000 +1.75	163.05	158.85	159.60	1,059,937
06 Oct 15	159.25000 +2.70	160.40	156.10	156.55	795,234
05 Oct 15	156.55000 +7.35	156.95	151.35	151.80	1,031,535
02 Oct 15	149.20000 -0.55	151.90	145.60	151.40	962,834
01 Oct 15	149.75000 -2.45	155.10	148.60	154.35	959,134
30 Sep 15	152.20000 +6.65	153.25	148.85	148.95	1,022,741
29 Sep 15	145.55000 -1.60	146.85	143.45	145.25	878,676
28 Sep 15	147.14999 -4.00	150.90	146.25	150.30	858,025
25 Sep 15	151.14999 +7.10	152.65	146.15	146.95	1,103,402
24 Sep 15	144.05000 -3.55	149.05	142.25	148.05	977,092
23 Sep 15	147.60001 +0.20	149.00	146.10	147.55	948,893
22 Sep 15	147.39999 -4.75	152.50	146.55	152.40	1,061,465
21 Sep 15	152.14999 +1.50	153.40	150.70	150.70	766,840
18 Sep 15	150.64999 -4.95	154.45	149.25	154.45	2,365,748
17 Sep 15	155.60001 +0.05	156.45	154.45	155.95	618,884
16 Sep 15	155.55000 +5.65	156.30	152.15	152.80	1,117,304
15 Sep 15	149.89999 +2.20	150.55	146.85	148.20	748,725
14 Sep 15	147.70000 -0.45	150.30	147.05	148.05	667,047
11 Sep 15	148.14999 -1.10	150.05	147.50	149.95	728,954
10 Sep 15	149.25000 -0.50	150.55	148.00	148.60	881,916
09 Sep 15	149.75000 +1.95	153.10	149.75	152.00	757,910
08 Sep 15	147.80000 +1.20	150.15	147.35	147.85	671,731
07 Sep 15	146.60001 +0.65	148.80	145.90	147.10	367,037
04 Sep 15	145.95000 -4.20	148.75	145.15	148.15	1,251,245
03 Sep 15	150.14999 +3.00	151.65	147.65	149.00	1,012,239
02 Sep 15	147.14999 +2.95	148.50	143.95	145.25	1,100,711
01 Sep 15	144.20000 -4.45	146.70	142.90	146.40	1,168,328
31 Aug 15	148.64999 -2.30	150.25	147.60	149.50	616,837
28 Aug 15	150.95000 -0.20	151.90	148.55	151.55	698,027
27 Aug 15	151.14999 +5.30	152.05	149.10	150.20	1,143,928
26 Aug 15	145.85001 -1.70	148.10	143.15	147.00	1,381,801
25 Aug 15	147.55000 +8.25	148.70	140.75	141.70	2,034,184
24 Aug 15	139.30000 -6.40	144.70	134.80	142.05	2,917,559
21 Aug 15	145.70000 -2.35	150.15	145.35	145.40	1,537,509
20 Aug 15	148.05000 -6.05	154.30	147.60	153.65	1,455,796
19 Aug 15	154.10001 -4.80	157.95	154.10	157.70	865,757
18 Aug 15	158.89999 -1.40	160.65	158.15	159.60	538,111
17 Aug 15	160.30000 +0.70	162.50	158.05	161.50	593,420
14 Aug 15	159.60001 -0.80	162.00	158.70	160.95	684,756
13 Aug 15	160.39999 +4.55	161.15	158.60	158.60	1,212,700
12 Aug 15	155.85001 -9.00	161.50	154.90	161.50	1,995,172
11 Aug 15	164.85001 -9.45	172.55	164.05	172.50	1,472,539
10 Aug 15	174.30000 +0.85	174.80	172.95	174.25	602,360
07 Aug 15	173.45000 -1.90	175.10	172.90	175.10	589,595
06 Aug 15	175.35001 -0.25	176.60	174.85	175.00	611,709
05 Aug 15	175.60001 +4.50	175.70	171.65	172.00	941,618
04 Aug 15	171.10001 -0.05	171.35	169.65	171.25	472,366
03 Aug 15	171.14999 +0.45	171.85	169.65	170.70	631,723
31 Jul 15	170.70000 +2.10	170.70	167.95	168.55	844,474
30 Jul 15	168.60001 -0.40	169.80	166.80	169.30	874,426
29 Jul 15	169.00000 +3.20	172.00	168.70	171.05	1,726,840
28 Jul 15	165.80000 +4.85	166.80	163.55	164.15	1,158,499
27 Jul 15	160.95000 -5.10	166.00	160.80	165.45	932,594
24 Jul 15	166.05000 -1.15	169.95	165.60	167.20	742,718
23 Jul 15	167.20000 -0.30	169.00	166.45	168.55	591,934
22 Jul 15	167.50000 -0.85	169.00	166.85	167.10	571,982
21 Jul 15	168.35001 -0.80	170.50	167.75	169.25	745,660
20 Jul 15	169.14999 +2.20	170.05	166.60	167.80	875,068
17 Jul 15	166.95000 +4.65	167.10	162.65	163.00	1,186,561
16 Jul 15	162.30000 +0.80	164.60	162.00	162.50	1,503,743
15 Jul 15	161.50000 -1.20	162.95	161.20	162.75	838,607
14 Jul 15	162.70000 +0.70	162.70	160.25	161.70	626,028
13 Jul 15	162.00000 +3.25	162.70	160.90	160.90	1,274,659
10 Jul 15	158.75000 +5.35	159.30	155.65	157.10	1,281,926
09 Jul 15	153.39999 +4.05	154.10	150.40	150.60	1,296,695
08 Jul 15	149.35001 +1.40	151.35	149.00	149.45	1,476,190
07 Jul 15	147.95000 -5.30	154.35	147.95	154.30	1,508,259
06 Jul 15	153.25000 -4.40	156.10	152.90	154.70	1,261,260
03 Jul 15	157.64999 -1.25	159.65	156.95	159.00	602,073
02 Jul 15	158.89999 -2.75	162.45	158.75	162.40	732,236
01 Jul 15	161.64999 +4.50	163.25	157.90	159.65	1,423,421
30 Jun 15	157.14999 -6.45	161.60	157.15	160.75	2,018,611
29 Jun 15	163.60001 -7.60	167.15	163.10	164.70	1,468,007
26 Jun 15	171.20000 +0.30	173.25	169.05	169.80	781,158
25 Jun 15	170.89999 +0.05	172.00	167.95	169.25	1,267,703
24 Jun 15	170.85001 +0.50	171.35	168.50	170.25	873,797
23 Jun 15	170.35001 +2.35	171.30	168.25	169.50	821,228
22 Jun 15	168.00000 +8.05	168.30	163.25	163.50	1,226,094
19 Jun 15	159.95000 +0.05	163.85	159.40	159.95	1,361,113
18 Jun 15	159.89999 +0.70	159.95	155.75	158.55	1,021,329
17 Jun 15	159.20000 -1.10	161.70	157.60	160.70	925,210
16 Jun 15	160.30000 +0.45	161.15	157.50	158.45	919,997
15 Jun 15	159.85001 -2.50	161.95	159.85	160.50	727,541
12 Jun 15	162.35001 -3.15	166.70	160.70	165.55	915,409
11 Jun 15	165.50000 +3.95	167.95	162.35	162.55	1,311,296
10 Jun 15	161.55000 +6.40	162.55	153.85	154.65	1,376,647
09 Jun 15	155.14999 -5.10	160.40	154.00	160.05	1,791,289
08 Jun 15	160.25000 -0.05	163.25	160.05	160.95	768,094
05 Jun 15	160.30000 -3.15	163.05	160.15	162.80	802,306
04 Jun 15	163.45000 -2.10	165.85	161.15	164.35	1,075,593
03 Jun 15	165.55000 +0.45	168.05	164.40	165.95	721,096
02 Jun 15	165.10001 +1.90	167.70	164.20	165.45	1,299,283
01 Jun 15	163.20000 +1.05	163.75	160.95	161.00	636,562
29 May 15	162.14999 -4.40	166.95	162.10	166.85	1,251,558
28 May 15	166.55000 -1.30	168.50	165.15	166.85	654,715
27 May 15	167.85001 +2.85	168.30	164.30	165.60	924,789
26 May 15	165.00000 -0.90	167.75	164.25	166.10	746,734
25 May 15	165.89999 -0.50	166.75	165.30	166.75	74,424
22 May 15	166.39999 +0.80	167.25	163.50	165.20	628,900
21 May 15	165.60001 -0.40	166.05	164.05	165.15	478,351
20 May 15	166.00000 +0.05	166.50	164.65	165.95	606,169
19 May 15	165.95000 +5.80	166.00	160.95	161.00	1,259,460
18 May 15	160.14999 +1.40	160.50	156.75	159.60	532,555
15 May 15	158.75000 -0.10	161.10	157.40	160.10	971,636
14 May 15	158.85001 +4.45	159.20	152.55	154.10	729,651
13 May 15	154.39999 -1.50	157.80	154.05	156.00	741,004
12 May 15	155.89999 -2.45	157.35	155.10	157.35	890,598
11 May 15	158.35001 -2.45	161.00	157.75	161.00	720,028
08 May 15	160.80000 +4.90	160.80	155.45	157.25	1,026,748
07 May 15	155.89999 +1.65	156.45	150.60	153.15	1,409,976
06 May 15	154.25000 -0.40	156.60	152.40	154.75	1,116,650
05 May 15	154.64999 -4.85	161.95	154.50	159.55	1,231,167
04 May 15	159.50000 +2.90	159.95	156.30	158.50	806,624
30 Apr 15	156.60001 +0.85	157.90	154.10	156.85	1,330,591
29 Apr 15	155.75000 -3.10	161.00	155.70	159.40	1,040,647
28 Apr 15	158.85001 -3.80	162.50	157.00	162.50	841,900
27 Apr 15	162.64999 +1.60	162.65	159.05	161.05	858,188
24 Apr 15	161.05000 +1.75	161.40	159.25	160.65	1,108,499
23 Apr 15	159.30000 -1.55	162.20	158.40	161.40	1,198,841
22 Apr 15	160.85001 -3.25	164.10	160.35	163.35	1,160,505
21 Apr 15	164.10001 -0.90	166.35	163.80	164.45	808,552
20 Apr 15	165.00000 -0.45	166.85	164.40	165.55	963,464
17 Apr 15	165.45000 -3.60	169.80	164.85	169.00	1,402,328
16 Apr 15	169.05000 -2.15	171.45	168.35	169.80	918,180
15 Apr 15	171.20000 +2.95	171.85	169.55	169.85	930,444
14 Apr 15	168.25000 -4.30	173.10	167.05	172.75	1,409,767
13 Apr 15	172.55000 +0.15	172.95	170.15	171.45	994,188
10 Apr 15	172.39999 +1.60	172.75	170.60	171.40	884,643
09 Apr 15	170.80000 +3.30	170.80	168.00	168.50	915,535
08 Apr 15	167.50000 +1.95	167.50	164.75	165.65	1,206,921
07 Apr 15	165.55000 +2.00	165.90	163.80	165.30	801,999
02 Apr 15	163.55000 +0.25	164.65	162.45	162.75	635,968
01 Apr 15	163.30000 -0.85	165.20	161.40	162.85	1,079,141
31 Mar 15	164.14999 -0.35	165.25	162.75	164.80	931,123
30 Mar 15	164.50000 +2.25	166.30	162.85	163.75	846,369
27 Mar 15	162.25000 -0.10	163.80	161.30	163.00	1,021,788
26 Mar 15	162.35001 -1.25	163.15	159.45	163.00	1,465,220
25 Mar 15	163.60001 -2.85	166.95	162.95	166.35	921,623
24 Mar 15	166.45000 +1.95	167.30	164.55	165.10	924,880
23 Mar 15	164.50000 -4.75	165.65	160.15	165.00	1,144,696
20 Mar 15	169.25000 +0.95	169.90	166.40	168.30	1,540,391
19 Mar 15	168.30000 -2.45	170.95	168.30	170.00	1,054,885
18 Mar 15	170.75000 -1.95	172.20	169.10	172.20	958,047
17 Mar 15	172.70000 -2.00	174.70	171.45	174.50	849,361
16 Mar 15	174.70000 +3.45	175.40	171.55	172.25	895,031
13 Mar 15	171.25000 +0.65	171.30	169.65	170.80	529,314
12 Mar 15	170.60001 -0.90	171.25	169.75	170.80	595,838
11 Mar 15	171.50000 +5.25	171.65	165.60	166.30	1,051,783
10 Mar 15	166.25000 -1.55	168.45	166.00	167.10	803,530
09 Mar 15	167.80000 -1.10	168.55	166.70	168.05	837,924
06 Mar 15	168.89999 +1.20	169.10	167.30	167.35	800,225
05 Mar 15	167.70000 +2.60	168.00	165.15	165.40	795,135
04 Mar 15	165.10001 +2.70	165.10	162.50	163.30	903,311
03 Mar 15	162.39999 -2.35	166.30	162.15	165.00	760,748
02 Mar 15	164.75000 +0.85	164.85	163.20	163.90	845,868
27 Feb 15	163.89999 +1.95	163.90	161.25	161.40	855,078
26 Feb 15	161.95000 +0.35	162.30	160.95	161.90	748,534
25 Feb 15	161.60001 +0.40	161.75	160.35	160.60	575,695
24 Feb 15	161.20000 -0.05	161.90	159.85	161.85	612,916
23 Feb 15	161.25000 +0.25	162.45	160.30	162.10	654,545
20 Feb 15	161.00000 +0.20	161.00	158.80	160.45	1,010,041
19 Feb 15	160.80000 +2.05	160.85	157.45	158.15	687,559
18 Feb 15	158.75000 +1.15	158.85	157.30	158.10	576,207
17 Feb 15	157.60001 +0.65	157.75	154.80	156.90	676,920
16 Feb 15	156.95000 -1.55	158.15	156.30	157.95	702,173
13 Feb 15	158.50000 -0.65	160.00	158.05	159.35	862,611
12 Feb 15	159.14999 +2.60	159.95	156.70	157.00	1,474,893
11 Feb 15	156.55000 +0.40	157.60	155.00	155.50	906,617
10 Feb 15	156.14999 +5.55	156.15	151.40	151.65	1,439,042
09 Feb 15	150.60001 -2.20	152.30	149.80	151.50	1,202,242
06 Feb 15	152.80000 -0.70	154.00	152.50	152.95	1,021,962
05 Feb 15	153.50000 -2.75	155.45	152.75	154.70	1,813,581
04 Feb 15	156.25000 +11.75	156.45	151.50	151.70	3,129,281
03 Feb 15	144.50000 +1.20	145.00	141.80	143.30	1,190,779
02 Feb 15	143.30000 -0.20	146.00	142.60	144.45	1,148,343
30 Jan 15	143.50000 -1.20	146.00	142.70	145.25	1,181,039
29 Jan 15	144.70000 -0.50	145.25	142.75	144.25	1,409,192
28 Jan 15	145.20000 +0.10	146.00	144.10	145.95	1,152,668
27 Jan 15	145.10001 +0.45	145.70	143.25	144.80	1,240,314
26 Jan 15	144.64999 +2.80	144.75	141.10	141.40	1,142,528
23 Jan 15	141.85001 +4.00	143.30	138.15	139.00	1,737,416
22 Jan 15	137.85001 +0.45	138.70	136.05	137.05	1,347,411
21 Jan 15	137.39999 +0.90	137.85	135.95	137.00	1,393,974
20 Jan 15	136.50000 +2.30	136.50	133.45	134.20	1,083,427
19 Jan 15	134.20000 +0.00	135.10	132.95	134.55	911,823
16 Jan 15	134.20000 -0.85	135.05	132.75	134.20	1,363,101
15 Jan 15	135.05000 +2.35	135.40	129.30	133.80	2,274,019
14 Jan 15	132.70000 -0.25	134.15	130.90	131.50	1,461,113
13 Jan 15	132.95000 +1.00	133.50	130.55	130.90	1,018,643
12 Jan 15	131.95000 +4.25	132.40	128.25	128.50	1,374,599
09 Jan 15	127.70000 -1.95	130.60	127.10	129.35	976,809
08 Jan 15	129.64999 +3.95	130.05	126.35	127.50	1,155,174
07 Jan 15	125.70000 +0.10	126.15	123.50	125.80	1,349,578
06 Jan 15	125.60000 -1.45	127.55	125.50	127.10	896,487
05 Jan 15	127.05000 -3.80	131.85	126.75	130.05	1,053,659
02 Jan 15	130.85001 -1.40	133.70	129.90	132.50	614,377
31 Dec 14	132.25000 +1.10	132.80	131.15	131.15	134,755
30 Dec 14	131.14999 -1.35	132.20	131.10	131.80	422,885
29 Dec 14	132.50000 +0.60	132.50	130.80	131.40	636,506
24 Dec 14	131.89999 -0.60	132.65	131.65	132.20	99,653
23 Dec 14	132.50000 +1.45	132.50	130.90	131.55	609,593
22 Dec 14	131.05000 +1.10	131.65	130.10	130.50	644,689
19 Dec 14	129.95000 -0.30	132.15	128.65	131.15	1,902,348
18 Dec 14	130.25000 +4.40	130.25	126.90	128.85	2,171,068
17 Dec 14	125.85000 +2.56	129.30	123.50	129.00	2,143,039
16 Dec 14	123.28790 +1.80	123.29	118.74	122.43	2,071,859
15 Dec 14	121.48540 -2.52	125.77	121.49	123.47	1,505,452
12 Dec 14	124.00880 -3.06	126.44	124.01	126.17	1,094,172
11 Dec 14	127.07300 -0.09	127.79	125.95	126.58	1,087,826
10 Dec 14	127.16310 -0.81	130.41	127.16	128.24	1,011,206
09 Dec 14	127.97420 -2.61	130.00	127.79	129.15	1,127,741
08 Dec 14	130.58780 -0.77	131.26	129.60	130.36	419,013
05 Dec 14	131.35381 +3.02	132.03	129.24	129.24	972,629
04 Dec 14	128.33470 -0.14	130.86	128.15	128.29	1,207,651
03 Dec 14	128.46989 +0.23	129.24	127.48	127.57	575,251
02 Dec 14	128.24460 -1.31	129.55	127.84	128.88	691,495
01 Dec 14	129.55141 -0.68	130.14	128.70	129.37	540,268
28 Nov 14	130.22729 +1.35	130.41	128.74	128.74	794,733
27 Nov 14	128.87550 +0.05	129.42	128.51	128.83	624,466
26 Nov 14	128.83040 -0.77	129.51	127.34	127.88	677,961
25 Nov 14	129.59641 -0.45	130.23	128.70	130.09	849,516
24 Nov 14	130.04710 -0.59	130.68	129.33	130.23	889,670
21 Nov 14	130.63290 +4.55	130.63	126.40	126.49	1,728,613
20 Nov 14	126.08170 -0.41	126.44	125.45	126.17	647,773
19 Nov 14	126.48720 +0.81	126.89	125.54	125.54	828,021
18 Nov 14	125.67610 +0.99	125.99	124.68	124.82	739,917
17 Nov 14	124.68480 +0.54	124.86	123.06	123.20	635,520
14 Nov 14	124.14400 +0.00	124.73	123.51	124.46	600,938
13 Nov 14	124.14400 +1.44	124.46	122.43	123.47	720,279
12 Nov 14	122.70210 -0.54	123.92	122.48	122.79	868,431
11 Nov 14	123.24280 +0.90	123.65	122.12	122.43	608,270
10 Nov 14	122.34160 +1.67	122.39	120.04	120.22	566,663
07 Nov 14	120.67430 -1.26	122.30	119.95	121.89	846,724
06 Nov 14	121.93600 +1.17	122.70	120.31	120.31	1,437,695
05 Nov 14	120.76440 +1.85	121.17	119.14	119.55	715,557
04 Nov 14	118.91690 -2.57	121.44	118.69	121.17	1,058,369
03 Nov 14	121.48540 -0.50	122.21	121.12	121.67	773,106
31 Oct 14	121.98110 +2.39	122.12	120.36	121.31	1,245,145
30 Oct 14	119.59280 +1.13	119.73	116.89	118.42	987,244
29 Oct 14	118.46630 +1.40	119.19	117.43	117.43	910,717
28 Oct 14	117.06940 +1.31	117.66	116.17	116.26	917,514
27 Oct 14	115.76260 +0.18	116.71	115.45	116.62	810,767
24 Oct 14	115.58240 -0.27	115.99	114.64	115.31	828,075
23 Oct 14	115.85270 +1.35	116.03	112.79	113.92	899,640
22 Oct 14	114.50090 +0.45	115.00	113.37	113.73	863,643
21 Oct 14	114.05030 +1.44	114.23	112.11	112.43	1,028,440
20 Oct 14	112.60830 -0.23	113.46	111.71	112.74	938,973
17 Oct 14	112.83360 +1.31	113.28	110.90	111.21	1,609,379
16 Oct 14	111.52680 -1.04	114.05	109.41	112.79	1,970,269
15 Oct 14	112.56330 -0.18	116.66	110.85	112.16	2,372,315
14 Oct 14	112.74350 -0.45	113.19	110.72	112.47	1,135,315
13 Oct 14	113.19410 +0.54	113.42	111.66	111.89	961,268
10 Oct 14	112.65340 -1.89	114.64	112.16	114.46	1,178,500
09 Oct 14	114.54600 +0.68	115.63	113.96	115.22	1,148,093
08 Oct 14	113.87000 +0.54	114.37	112.79	113.24	1,168,788
07 Oct 14	113.32930 -2.21	115.67	113.19	115.54	1,291,168
06 Oct 14	115.53730 +0.32	116.53	114.91	115.72	887,345
03 Oct 14	115.22190 +1.76	115.49	113.82	114.32	945,816
02 Oct 14	113.46450 -1.31	116.53	113.46	115.81	1,862,226
01 Oct 14	114.77130 -1.22	117.16	114.59	116.21	1,092,499
30 Sep 14	115.98790 -0.14	117.07	115.94	116.48	1,409,998
29 Sep 14	116.12310 -1.80	117.61	115.31	117.52	934,027
26 Sep 14	117.92560 +0.05	118.56	116.98	117.93	699,453
25 Sep 14	117.88050 -1.71	120.00	117.70	119.50	1,019,414
24 Sep 14	119.59280 +1.76	119.73	117.66	118.11	680,451
23 Sep 14	117.83540 -1.53	119.46	117.29	119.28	932,205
22 Sep 14	119.36750 -1.80	121.40	119.01	121.21	1,014,531
19 Sep 14	121.17000 -1.08	122.93	120.99	122.03	1,384,937
18 Sep 14	122.25140 +0.90	122.43	121.17	121.67	563,992
17 Sep 14	121.35020 -0.90	122.21	120.85	121.71	812,595
16 Sep 14	122.25140 -1.04	123.02	121.98	123.02	632,157
15 Sep 14	123.28790 +0.54	124.28	122.66	122.66	553,515
12 Sep 14	122.74710 -0.54	123.65	121.71	123.65	512,729
11 Sep 14	123.28790 +0.81	123.60	121.53	123.38	828,018
10 Sep 14	122.47680 -0.04	122.75	121.67	121.94	533,305
09 Sep 14	122.52180 -0.27	123.47	122.16	122.34	536,721
08 Sep 14	122.79220 -0.36	123.47	121.53	123.47	614,750
05 Sep 14	123.15270 -0.86	123.78	122.48	123.42	678,711
04 Sep 14	124.00880 +0.63	124.28	121.89	123.06	1,169,425
03 Sep 14	123.37800 +3.47	124.55	121.62	121.62	1,578,323
02 Sep 14	119.90830 +0.14	120.90	119.37	120.63	389,262
01 Sep 14	119.77310 +0.77	120.31	118.92	119.10	368,654
29 Aug 14	119.00700 +0.23	119.46	117.97	119.19	585,628
28 Aug 14	118.78170 -0.81	119.32	118.38	118.83	651,451
27 Aug 14	119.59280 -0.41	120.04	119.32	119.77	489,060
26 Aug 14	119.99840 +1.17	120.27	118.60	118.69	697,355
25 Aug 14	118.82680 +2.12	118.83	116.98	117.75	461,260
22 Aug 14	116.70890 -1.04	118.02	115.94	117.93	757,850
21 Aug 14	117.74530 +0.72	118.29	117.25	117.52	649,297
20 Aug 14	117.02430 +0.18	117.25	116.12	117.07	545,087
19 Aug 14	116.84410 +1.04	116.98	115.81	116.17	458,547
18 Aug 14	115.80770 +1.17	116.66	115.76	115.85	540,079
15 Aug 14	114.63610 -0.90	116.48	114.14	115.54	841,730
14 Aug 14	115.53730 -0.27	115.90	114.01	114.91	543,530
13 Aug 14	115.80770 +0.54	116.12	115.36	115.99	448,914
12 Aug 14	115.26690 +0.23	115.94	114.50	114.77	665,746
11 Aug 14	115.04160 +0.90	115.81	114.32	115.22	652,377
08 Aug 14	114.14040 -0.27	114.28	112.38	113.82	1,027,044
07 Aug 14	114.41080 -2.25	116.84	114.19	116.84	903,923
06 Aug 14	116.66380 -0.27	117.07	115.40	116.44	667,747
05 Aug 14	116.93420 +2.07	117.07	114.91	115.36	956,175
04 Aug 14	114.86140 -0.72	116.35	114.46	116.26	732,755
01 Aug 14	115.58240 -0.32	116.75	114.77	116.35	972,276
31 Jul 14	115.89780 -1.49	117.57	115.58	117.34	1,253,627
30 Jul 14	117.38480 -1.31	118.96	116.93	118.87	870,287
29 Jul 14	118.69160 +0.14	119.59	118.20	118.42	740,754
28 Jul 14	118.55640 -0.09	119.73	118.06	119.64	911,123
25 Jul 14	118.64650 -8.65	121.67	118.15	121.67	2,810,499
24 Jul 14	127.29830 +1.31	127.93	125.36	126.62	632,668
23 Jul 14	125.99150 +0.50	126.17	124.96	124.96	579,867
22 Jul 14	125.49590 +0.72	125.63	124.23	125.41	620,547
21 Jul 14	124.77490 +0.05	125.32	123.78	124.59	575,549
18 Jul 14	124.72980 -0.14	124.73	122.97	124.41	1,019,779
17 Jul 14	124.86500 -1.31	126.31	124.68	125.68	570,190
16 Jul 14	126.17180 +1.17	126.31	125.09	125.68	497,857
15 Jul 14	125.00020 -1.49	126.62	124.68	126.40	694,928
14 Jul 14	126.48720 +0.90	126.71	125.27	125.63	421,097
11 Jul 14	125.58600 +0.00	126.17	124.73	125.86	428,508
10 Jul 14	125.58600 -0.14	127.34	125.00	125.90	792,522
09 Jul 14	125.72120 +0.95	125.95	124.28	125.18	565,701
08 Jul 14	124.77490 -1.08	126.49	124.77	126.13	444,400
07 Jul 14	125.85640 -1.08	127.52	125.63	126.94	416,284
04 Jul 14	126.93780 -0.90	127.97	126.76	127.97	421,224
03 Jul 14	127.83910 +1.71	127.84	125.45	126.17	719,810
02 Jul 14	126.12670 -0.95	127.43	125.68	127.34	582,004
01 Jul 14	127.07300 +0.18	127.30	126.22	126.62	445,701
30 Jun 14	126.89280 +0.41	128.29	126.62	127.03	648,871
27 Jun 14	126.48720 -0.81	127.88	125.77	127.52	711,407
26 Jun 14	127.29830 -2.21	129.87	126.22	129.87	1,067,168
25 Jun 14	129.50630 -1.94	132.03	129.51	131.08	771,669
24 Jun 14	131.44400 +0.32	131.85	130.81	131.13	474,507
23 Jun 14	131.12849 -0.18	131.98	130.14	131.98	443,618
20 Jun 14	131.30881 +0.00	132.66	131.04	131.31	933,178
19 Jun 14	131.30881 +0.77	131.85	129.60	129.78	846,158
18 Jun 14	130.54269 -0.50	131.53	130.54	130.95	463,891
17 Jun 14	131.03841 +0.95	131.22	130.23	130.27	659,838
16 Jun 14	130.09210 -0.05	130.50	129.24	129.96	500,173
13 Jun 14	130.13721 -0.32	130.68	129.24	130.32	482,782
12 Jun 14	130.45261 -0.14	130.63	129.82	130.32	448,419
11 Jun 14	130.58780 +0.27	131.35	129.78	130.50	696,390
10 Jun 14	130.31740 +1.04	130.32	128.79	129.69	548,792
09 Jun 14	129.28101 +0.18	129.73	128.74	129.69	357,194
06 Jun 14	129.10080 -2.25	131.04	128.61	131.04	969,312
05 Jun 14	131.35381 +0.45	131.58	129.64	130.68	898,515
04 Jun 14	130.90320 +0.18	131.40	129.96	130.72	527,154
03 Jun 14	130.72301 +0.32	131.17	130.27	130.59	502,271
02 Jun 14	130.40759 -1.13	131.89	129.78	131.67	581,455
30 May 14	131.53410 +1.31	131.85	129.69	130.27	2,107,916
29 May 14	130.22729 +0.27	130.32	128.97	129.91	426,410
28 May 14	129.95689 -0.41	130.54	128.92	130.36	760,567
27 May 14	130.36250 +0.36	130.68	128.33	129.73	576,118
26 May 14	130.00200 +0.99	130.05	128.56	129.51	370,505
23 May 14	129.01070 -0.36	129.73	128.15	129.60	527,907
22 May 14	129.37109 -0.36	129.96	129.01	129.78	543,032
21 May 14	129.73160 +1.08	129.73	127.70	128.51	807,472
20 May 14	128.65021 +0.36	128.88	127.30	128.61	528,324
19 May 14	128.28970 -1.26	129.73	127.61	129.55	797,627
16 May 14	129.55141 +0.18	129.91	128.47	129.64	812,583
15 May 14	129.37109 +1.04	130.36	127.88	128.20	1,157,770
14 May 14	128.33470 -0.50	128.83	127.70	128.74	800,289
13 May 14	128.83040 -0.27	129.55	128.38	129.10	789,052
12 May 14	129.10080 +1.26	129.28	127.75	127.93	497,820
09 May 14	127.83910 -0.77	128.42	127.25	127.88	472,593
08 May 14	128.60510 +2.34	128.70	126.26	126.89	884,829
07 May 14	126.26190 +0.09	127.48	125.90	126.08	704,756
06 May 14	126.17180 -0.59	127.52	125.86	126.67	489,814
05 May 14	126.75760 -0.14	126.94	125.18	126.89	458,565
02 May 14	126.89280 -0.86	128.11	126.58	127.88	635,704
30 Apr 14	127.74890 +1.31	128.06	126.08	126.13	669,014
29 Apr 14	126.44220 -1.22	128.47	125.81	127.79	1,277,314
28 Apr 14	127.65880 -0.27	128.47	127.39	127.97	608,633
25 Apr 14	127.92920 -0.63	128.79	127.70	127.97	653,855
24 Apr 14	128.56000 +0.32	129.15	127.66	128.33	802,627
23 Apr 14	128.24460 -0.72	129.37	128.06	128.61	783,380
22 Apr 14	128.96561 +0.36	129.37	128.42	128.61	703,888
17 Apr 14	128.60510 -0.23	128.74	126.76	128.29	733,457
16 Apr 14	128.83040 +0.86	129.37	128.02	128.92	905,305
15 Apr 14	127.97420 -0.14	129.15	127.43	127.70	1,139,499
14 Apr 14	128.10941 +0.86	128.38	125.54	125.54	1,091,979
11 Apr 14	127.25330 +0.32	127.88	125.45	126.26	1,349,312
10 Apr 14	126.93780 +3.97	128.38	125.09	125.18	3,080,932
09 Apr 14	122.97240 +1.26	123.33	121.89	121.89	858,409
08 Apr 14	121.71070 +1.44	121.89	119.68	120.63	874,703
07 Apr 14	120.26870 -0.18	121.12	118.83	119.73	807,554
04 Apr 14	120.44900 +0.09	120.63	118.92	120.27	682,154
03 Apr 14	120.35890 -0.59	121.44	119.77	120.54	748,170
02 Apr 14	120.94470 -0.09	121.71	120.67	121.67	597,645
01 Apr 14	121.03480 +2.12	121.44	120.31	120.85	869,017
31 Mar 14	118.91690 -1.62	121.35	118.87	120.90	705,449
28 Mar 14	120.53910 +0.77	120.76	119.59	120.22	532,743
27 Mar 14	119.77310 +0.32	120.18	118.20	119.10	599,289
26 Mar 14	119.45760 +1.13	120.04	118.60	118.96	817,799
25 Mar 14	118.33110 +2.57	118.51	116.17	116.30	950,918
24 Mar 14	115.76260 -0.45	116.75	115.18	116.26	565,189
21 Mar 14	116.21320 -0.32	117.11	115.22	116.48	1,133,645
20 Mar 14	116.52870 +0.90	116.53	113.73	114.95	1,180,230
19 Mar 14	115.62740 -0.72	116.39	114.86	116.30	784,848
18 Mar 14	116.34840 +0.99	117.11	114.32	114.91	816,081
17 Mar 14	115.35710 +1.13	115.63	113.69	114.46	670,792
14 Mar 14	114.23050 -1.35	114.86	112.65	114.68	1,268,099
13 Mar 14	115.58240 -0.68	117.52	115.58	117.16	808,865
12 Mar 14	116.25830 -1.71	117.52	115.36	117.20	1,059,005
11 Mar 14	117.97060 -0.41	118.78	117.79	118.60	464,696
10 Mar 14	118.37620 -0.27	119.50	117.47	118.42	573,107
07 Mar 14	118.64650 +0.00	119.41	117.70	118.78	906,213
06 Mar 14	118.64650 -0.54	119.14	117.88	119.05	768,115
05 Mar 14	119.18730 -0.81	119.73	118.78	119.41	797,926
04 Mar 14	119.99840 +1.89	120.58	118.65	119.59	836,498
03 Mar 14	118.10580 -3.42	120.31	118.06	119.41	1,007,721
28 Feb 14	121.53050 -0.68	122.43	120.22	122.07	937,798
27 Feb 14	122.20640 +0.41	122.75	120.76	121.94	720,593
26 Feb 14	121.80080 -1.98	122.52	121.21	121.98	961,326
25 Feb 14	123.78350 -1.26	124.86	122.84	124.77	652,593
24 Feb 14	125.04530 +1.17	125.05	123.24	123.47	573,734
21 Feb 14	123.87370 +0.27	124.14	122.57	124.01	827,158
20 Feb 14	123.60330 +0.81	123.60	121.21	121.67	777,457
19 Feb 14	122.79220 +0.45	122.97	121.76	122.03	646,308
18 Feb 14	122.34160 +0.50	122.66	121.49	122.25	682,066
17 Feb 14	121.84590 +0.36	122.34	121.53	122.12	453,221
14 Feb 14	121.48540 +1.26	121.71	119.64	120.72	884,136
13 Feb 14	120.22370 -0.41	120.58	118.47	120.00	1,003,707
12 Feb 14	120.62920 -0.59	121.67	120.36	121.40	713,621
11 Feb 14	121.21500 +0.90	121.35	120.49	120.90	817,400
10 Feb 14	120.31380 -0.63	121.62	119.86	121.35	782,151
07 Feb 14	120.94470 +0.45	120.99	119.50	120.72	959,976
06 Feb 14	120.49410 +3.02	120.76	117.88	118.20	1,448,765
05 Feb 14	117.47490 +0.18	117.79	116.30	117.66	810,970
04 Feb 14	117.29470 +0.50	117.75	115.63	115.81	1,122,698
03 Feb 14	116.79900 -2.30	119.41	116.12	119.28	1,346,465
31 Jan 14	119.09720 +8.70	119.10	115.54	117.97	3,677,950
30 Jan 14	110.40030 -0.77	111.17	109.05	111.03	1,415,537
29 Jan 14	111.16640 -0.68	113.73	110.13	112.70	1,655,965
28 Jan 14	111.84230 +0.77	112.34	110.99	111.30	1,078,800
27 Jan 14	111.07620 -0.86	111.89	110.85	111.44	1,088,373
24 Jan 14	111.93240 -1.13	113.42	111.48	113.33	1,185,556
23 Jan 14	113.05890 -2.25	115.90	112.61	115.00	938,082
22 Jan 14	115.31200 -0.95	116.80	114.95	116.53	990,214
21 Jan 14	116.25830 +1.35	117.07	114.10	114.91	1,023,566
20 Jan 14	114.90640 +0.72	115.45	113.96	114.01	678,724
17 Jan 14	114.18550 +0.05	115.13	113.64	114.19	909,246
16 Jan 14	114.14040 -1.85	115.81	113.92	115.54	1,070,081
15 Jan 14	115.98790 +2.21	116.44	114.95	115.36	1,219,649
14 Jan 14	113.77990 -0.09	114.46	112.20	112.83	836,765
13 Jan 14	113.87000 +0.50	114.23	113.10	114.19	732,394
10 Jan 14	113.37440 +2.57	113.46	111.66	112.11	1,639,552
09 Jan 14	110.80590 -2.57	113.64	110.08	113.37	1,901,738
08 Jan 14	113.37440 -1.67	115.31	113.10	115.31	1,087,676
07 Jan 14	115.04160 -0.81	115.99	114.59	115.85	1,027,317
06 Jan 14	115.85270 -2.21	118.38	115.63	118.29	850,262
03 Jan 14	118.06070 -0.23	118.83	117.93	118.69	404,278
02 Jan 14	118.28600 -1.22	120.04	117.97	119.77	613,517
31 Dec 13	119.50270 +0.36	119.59	118.74	119.41	131,784
30 Dec 13	119.14220 -0.14	119.59	118.15	119.32	729,295
27 Dec 13	119.27740 +2.16	119.28	116.75	117.43	845,359
24 Dec 13	117.11450 -0.27	117.34	116.44	117.16	118,911
23 Dec 13	117.38480 +0.41	117.47	115.49	117.38	755,962
20 Dec 13	116.97930 -0.23	117.97	115.58	117.93	1,521,363
19 Dec 13	117.20460 +0.72	118.29	116.03	117.70	1,457,241
18 Dec 13	116.48360 +0.23	117.16	115.99	116.44	838,383
17 Dec 13	116.25830 +0.09	116.53	114.95	115.72	877,668
16 Dec 13	116.16820 +1.49	116.21	114.01	114.46	953,333
13 Dec 13	114.68110 -0.05	115.09	114.05	114.32	828,784
12 Dec 13	114.72620 -1.31	116.03	113.60	116.03	1,115,325
11 Dec 13	116.03300 +0.14	117.25	115.90	117.16	988,251
10 Dec 13	115.89780 -2.16	117.97	115.81	117.47	1,057,353
09 Dec 13	118.06070 +0.63	118.47	116.62	117.84	974,155
06 Dec 13	117.42990 -0.86	119.28	116.12	118.96	1,651,617
05 Dec 13	118.28600 -0.99	119.91	118.29	119.28	978,942
04 Dec 13	119.27740 -1.89	122.70	119.28	122.25	1,120,203
03 Dec 13	121.17000 -3.47	124.68	121.17	124.59	1,186,494
02 Dec 13	124.63970 -0.41	125.27	123.96	124.86	690,277
29 Nov 13	125.04530 -1.76	126.80	125.05	126.17	616,193
28 Nov 13	126.80260 -0.86	127.75	126.53	126.80	395,245
27 Nov 13	127.65880 +0.63	128.11	126.31	127.30	591,407
26 Nov 13	127.02800 -1.08	127.79	126.44	127.34	813,320
25 Nov 13	128.10941 +1.94	128.29	126.49	127.07	648,304
22 Nov 13	126.17180 +0.50	126.62	125.14	126.17	550,691
21 Nov 13	125.67610 -1.35	126.08	124.73	125.45	586,317
20 Nov 13	127.02800 -0.18	127.39	125.77	126.89	612,236
19 Nov 13	127.20820 -1.26	128.20	126.67	128.20	502,854
18 Nov 13	128.46989 +1.98	128.65	125.23	125.86	779,650
15 Nov 13	126.48720 +0.63	126.58	125.32	125.90	786,017
14 Nov 13	125.85640 +1.22	126.40	124.68	125.72	684,398
13 Nov 13	124.63970 -1.04	126.17	124.05	125.32	735,827
12 Nov 13	125.67610 -0.81	126.94	125.50	126.76	532,670
11 Nov 13	126.48720 +0.86	127.03	125.32	126.08	375,934
08 Nov 13	125.63100 -0.32	126.04	123.87	124.86	854,264
07 Nov 13	125.94650 -0.09	128.38	125.45	126.22	684,611
06 Nov 13	126.03660 +0.18	126.89	125.54	126.26	484,314
05 Nov 13	125.85640 -1.98	128.38	125.09	128.29	736,973
04 Nov 13	127.83910 +0.59	128.47	127.66	127.88	430,207
01 Nov 13	127.25330 -0.54	128.51	126.89	128.51	310,728
31 Oct 13	127.79400 +0.99	128.15	126.08	126.35	731,493
30 Oct 13	126.80260 +0.45	127.70	126.40	126.98	576,646
29 Oct 13	126.35200 +0.54	126.49	125.32	125.36	537,980
28 Oct 13	125.81130 +0.41	126.17	125.32	126.17	404,875
25 Oct 13	125.40570 -0.59	125.59	124.32	125.27	625,302
24 Oct 13	125.99150 +0.14	126.53	124.91	125.99	555,298
23 Oct 13	125.85640 -0.68	126.53	125.59	126.40	595,993
22 Oct 13	126.53230 +1.04	127.07	125.32	125.32	786,356
21 Oct 13	125.49590 -1.58	127.30	124.86	127.25	998,905
18 Oct 13	127.07300 +2.66	127.48	125.27	125.63	1,071,795
17 Oct 13	124.41440 -0.59	125.63	121.67	125.27	1,154,440
16 Oct 13	125.00020 -5.54	125.00	121.67	123.20	2,729,707
15 Oct 13	130.54269 +0.04	131.67	130.09	130.59	661,330
14 Oct 13	130.49770 -1.26	131.35	129.46	131.04	483,979
11 Oct 13	131.75940 +0.27	132.30	131.22	131.76	460,354
10 Oct 13	131.48900 +2.07	131.71	129.87	130.32	660,797
09 Oct 13	129.41620 -0.63	131.13	128.97	130.05	604,319
08 Oct 13	130.04710 -0.77	131.49	130.05	130.41	396,135
07 Oct 13	130.81310 -1.40	131.13	128.88	130.95	621,451
04 Oct 13	132.21001 +0.86	132.30	130.45	131.58	503,554
03 Oct 13	131.35381 +0.90	131.85	130.77	130.90	614,648
02 Oct 13	130.45261 -2.97	132.98	129.78	132.44	797,890
01 Oct 13	133.42670 +2.21	133.65	131.26	131.58	690,896
30 Sep 13	131.21870 -0.41	131.49	129.69	130.32	617,677
27 Sep 13	131.62421 -0.95	132.80	130.59	132.53	504,730
26 Sep 13	132.57050 -0.27	133.74	131.17	133.38	489,259
25 Sep 13	132.84090 -0.99	133.47	131.40	133.38	621,957
24 Sep 13	133.83220 +1.98	134.33	132.30	132.35	682,223
23 Sep 13	131.84950 -1.58	134.46	131.40	133.88	788,498
20 Sep 13	133.42670 -1.08	135.18	133.43	135.05	1,839,621
19 Sep 13	134.50810 +3.11	135.23	133.02	133.16	1,452,066
18 Sep 13	131.39890 +1.94	131.67	128.97	129.01	889,783
17 Sep 13	129.46130 -1.17	130.09	128.79	129.42	488,233
16 Sep 13	130.63290 +2.97	130.63	128.33	128.88	734,835
13 Sep 13	127.65880 +0.81	128.83	126.53	126.80	564,086
12 Sep 13	126.84770 -0.68	127.52	126.08	127.30	462,364
11 Sep 13	127.52360 -0.45	128.33	126.94	127.79	583,251
10 Sep 13	127.97420 +3.29	128.29	125.77	126.08	922,384
09 Sep 13	124.68480 +0.99	126.17	124.59	125.27	859,520
06 Sep 13	123.69340 +1.89	123.69	120.72	121.21	781,602
05 Sep 13	121.80080 +0.54	122.48	121.12	121.85	475,648
04 Sep 13	121.26010 -0.32	121.76	119.19	121.71	542,211
03 Sep 13	121.57550 -0.86	122.79	120.90	122.66	518,028
02 Sep 13	122.43170 +2.97	123.56	120.85	120.94	508,818
30 Aug 13	119.45760 -1.85	121.62	119.46	121.31	604,084
29 Aug 13	121.30520 +1.31	121.80	120.13	120.67	511,994
28 Aug 13	119.99840 -2.39	122.12	119.28	121.67	821,990
27 Aug 13	122.38660 -3.60	126.53	122.39	125.18	907,207
26 Aug 13	125.99150 +0.72	126.35	124.37	125.63	271,189
23 Aug 13	125.27060 -0.81	125.86	124.01	125.72	444,711
22 Aug 13	126.08170 +0.68	126.80	125.41	125.41	531,787
21 Aug 13	125.40570 -0.45	126.80	124.59	126.76	431,730
20 Aug 13	125.85640 -1.08	126.67	125.36	126.62	667,349
19 Aug 13	126.93780 -0.05	127.30	126.08	126.94	465,939
16 Aug 13	126.98290 +0.81	126.98	124.50	126.13	706,124
15 Aug 13	126.17180 -1.80	127.88	125.27	127.75	660,798
14 Aug 13	127.97420 +1.71	127.97	126.26	126.26	523,934
13 Aug 13	126.26190 +0.14	127.03	125.90	126.44	329,040
12 Aug 13	126.12670 +0.81	126.26	124.64	125.99	348,516
09 Aug 13	125.31560 +0.23	125.72	123.56	125.45	449,056
08 Aug 13	125.09030 -0.14	125.86	124.14	125.32	630,391
07 Aug 13	125.22550 -0.95	126.62	124.77	126.49	901,742
06 Aug 13	126.17180 -0.09	127.30	125.81	126.53	679,378
05 Aug 13	126.26190 -0.50	127.07	125.86	126.89	695,888
02 Aug 13	126.75760 +0.59	126.89	125.05	126.62	960,836
01 Aug 13	126.17180 +3.02	126.17	123.87	124.32	1,021,579
31 Jul 13	123.15270 +0.77	123.47	121.80	122.34	831,843
30 Jul 13	122.38660 +1.22	122.52	120.85	121.94	741,040
29 Jul 13	121.17000 -0.54	123.65	120.67	122.57	839,366
26 Jul 13	121.71070 +4.19	124.19	120.04	120.31	1,896,133
25 Jul 13	117.52000 +0.00	118.51	116.48	118.15	564,542
24 Jul 13	117.52000 +0.32	119.41	116.98	117.02	732,342
23 Jul 13	117.20460 -1.40	119.14	116.48	119.14	825,949
22 Jul 13	118.60150 -1.22	120.40	118.56	120.13	753,319
19 Jul 13	119.81810 -0.95	120.54	118.78	119.86	732,195
18 Jul 13	120.76440 +0.81	121.12	119.23	119.91	679,285
17 Jul 13	119.95330 +1.31	120.54	117.52	118.69	671,098
16 Jul 13	118.64650 -2.07	121.31	118.38	121.12	639,663
15 Jul 13	120.71940 +0.63	121.62	120.18	120.67	354,087
12 Jul 13	120.08850 -0.36	121.31	119.77	120.99	498,864
11 Jul 13	120.44900 +1.13	121.26	119.32	120.76	696,084
10 Jul 13	119.32250 +0.90	121.31	118.69	119.41	1,004,963
09 Jul 13	118.42120 +2.39	118.96	117.38	118.42	941,803
08 Jul 13	116.03300 +3.33	116.62	113.60	114.14	717,350
05 Jul 13	112.69840 -1.13	115.31	112.70	114.10	732,806
04 Jul 13	113.82500 +1.40	114.01	113.19	113.51	898,710
03 Jul 13	112.42810 -1.22	112.74	111.30	112.65	658,907
02 Jul 13	113.64470 -1.13	115.76	112.88	115.67	676,827
01 Jul 13	114.77130 +2.57	115.27	112.56	113.51	954,831
28 Jun 13	112.20280 -1.80	114.68	111.71	114.46	1,057,120
27 Jun 13	114.00520 +1.17	114.50	112.43	112.92	783,141
26 Jun 13	112.83360 +2.88	112.92	109.95	110.63	1,077,391
25 Jun 13	109.94970 +2.48	110.40	107.61	108.51	945,578
24 Jun 13	107.47130 -1.67	111.26	106.16	110.49	1,305,805
21 Jun 13	109.13860 -1.67	112.16	109.14	111.75	1,232,583
20 Jun 13	110.80590 -4.19	113.51	110.58	113.01	1,311,225
19 Jun 13	114.99660 +0.68	116.35	113.24	114.64	1,002,975
18 Jun 13	114.32060 -0.27	114.91	113.69	114.59	710,102
17 Jun 13	114.59100 +1.22	115.13	112.92	113.37	950,220
14 Jun 13	113.37440 -0.18	114.55	112.79	114.55	922,175
13 Jun 13	113.55460 -1.53	114.23	111.93	114.01	1,013,333
12 Jun 13	115.08670 -1.71	117.43	115.09	116.80	833,237
11 Jun 13	116.79900 -2.79	119.05	115.72	118.96	908,828
10 Jun 13	119.59280 +0.04	120.63	118.78	119.91	430,122
07 Jun 13	119.54780 +1.67	120.40	117.25	117.66	783,939
06 Jun 13	117.88050 -0.18	119.59	117.88	118.92	488,901
05 Jun 13	118.06070 -3.20	121.44	118.02	120.45	789,718
04 Jun 13	121.26010 -0.86	123.56	120.76	122.57	582,567
03 Jun 13	122.11630 -1.04	124.19	120.90	122.66	618,957
31 May 13	123.15270 -1.53	124.68	122.07	124.50	727,837
30 May 13	124.68480 +1.13	125.14	123.38	123.38	565,672
29 May 13	123.55820 -2.93	125.63	122.52	125.36	847,659
28 May 13	126.48720 +1.94	127.07	124.37	124.82	789,334
27 May 13	124.54960 +0.63	125.77	123.96	124.68	337,143
24 May 13	123.91870 +0.09	125.14	123.11	124.14	432,580
23 May 13	123.82860 -3.97	124.50	122.21	123.47	1,046,697
22 May 13	127.79400 -1.26	129.06	125.77	128.79	986,232
21 May 13	129.05569 +0.81	129.19	128.20	128.33	561,794
20 May 13	128.24460 +0.59	128.61	127.75	127.97	392,923
17 May 13	127.65880 +1.13	127.66	125.86	126.44	1,610,618
16 May 13	126.53230 +2.25	126.53	124.32	124.37	827,857
15 May 13	124.27920 +1.94	124.73	121.80	122.57	727,499
14 May 13	122.34160 +2.34	122.39	119.91	119.91	750,826
13 May 13	119.99840 -1.08	121.21	119.64	121.03	387,700
10 May 13	121.07990 +0.50	121.40	119.86	120.85	501,397
09 May 13	120.58420 +0.27	120.81	119.91	120.49	231,065
08 May 13	120.31380 +0.05	120.94	119.91	120.72	510,019
07 May 13	120.26870 -0.54	121.53	119.91	121.53	610,569
06 May 13	120.80950 -1.04	121.98	120.67	121.94	398,285
03 May 13	121.84590 +2.88	121.85	119.28	119.77	674,740
02 May 13	118.96200 +0.45	120.27	118.02	119.46	824,414
30 Apr 13	118.51140 +0.09	118.96	117.47	118.96	674,535
29 Apr 13	118.42120 +2.03	118.51	116.17	116.98	615,716
26 Apr 13	116.39350 -0.63	117.16	115.22	116.26	564,531
25 Apr 13	117.02430 +1.49	117.11	115.81	116.12	664,715
24 Apr 13	115.53730 +2.79	116.08	112.92	113.46	1,180,908
23 Apr 13	112.74350 +2.93	113.24	110.08	110.31	1,181,046
22 Apr 13	109.81450 -1.31	110.67	109.09	109.95	797,058
19 Apr 13	111.12130 +2.25	111.53	109.41	110.63	1,245,394
18 Apr 13	108.86820 -0.86	110.36	108.46	110.22	1,219,068
17 Apr 13	109.72440 -4.06	114.91	109.72	114.05	1,584,584
16 Apr 13	113.77990 -4.51	116.17	113.55	115.09	1,684,072
15 Apr 13	118.28600 +0.36	118.51	116.48	117.84	599,619
12 Apr 13	117.92560 -1.94	120.40	117.57	119.77	694,688
11 Apr 13	119.86320 +0.90	120.67	118.83	118.92	630,872
10 Apr 13	118.96200 +1.98	119.32	117.52	117.57	656,978
09 Apr 13	116.97930 -1.76	119.68	116.30	119.23	752,673
08 Apr 13	118.73670 +1.67	119.10	117.29	117.61	522,700
05 Apr 13	117.06940 -4.06	121.08	116.84	121.08	1,233,519
04 Apr 13	121.12490 -1.08	122.75	120.72	122.39	734,492
03 Apr 13	122.20640 -0.99	124.19	122.12	123.15	684,384
02 Apr 13	123.19770 +2.52	123.24	120.18	120.18	1,134,144
28 Mar 13	120.67430 +1.08	121.12	119.28	119.68	844,763
27 Mar 13	119.59280 +1.26	121.40	118.78	120.99	1,487,754
26 Mar 13	118.33110 +1.49	118.92	116.35	116.35	802,837
25 Mar 13	116.84410 -1.08	120.09	116.39	119.01	962,931
22 Mar 13	117.92560 +0.18	119.10	116.75	117.38	775,923
21 Mar 13	117.74530 -2.39	120.22	116.84	120.09	1,036,610
20 Mar 13	120.13360 +1.08	120.54	118.83	120.13	810,359
19 Mar 13	119.05210 -2.07	121.12	118.38	120.94	817,383
18 Mar 13	121.12490 +0.18	121.35	117.70	118.47	764,771
15 Mar 13	120.94470 -1.26	122.12	120.67	122.12	2,365,872
14 Mar 13	122.20640 -0.41	123.33	121.67	123.33	764,227
13 Mar 13	122.61190 +0.09	123.11	121.67	121.71	640,836
12 Mar 13	122.52180 -0.14	123.38	122.03	122.16	716,170
11 Mar 13	122.65700 -0.54	123.42	122.21	122.88	627,157
08 Mar 13	123.19770 +1.76	123.33	121.76	122.03	700,817
07 Mar 13	121.44030 +0.45	122.07	121.12	121.26	515,921
06 Mar 13	120.98970 +0.41	122.70	120.54	121.67	719,543
05 Mar 13	120.58420 +2.16	121.21	118.96	118.96	1,008,316
04 Mar 13	118.42120 +0.00	118.96	116.75	117.61	508,534
01 Mar 13	118.42120 -0.45	120.04	117.34	119.01	583,778
28 Feb 13	118.87180 +0.45	119.55	118.24	119.05	757,773
27 Feb 13	118.42120 +0.59	118.42	116.75	118.02	788,176
26 Feb 13	117.83540 -2.57	118.96	116.35	116.80	1,006,676
25 Feb 13	120.40390 +1.04	122.07	119.41	119.64	940,670
22 Feb 13	119.36750 +1.71	119.59	118.06	118.24	621,747
21 Feb 13	117.65520 -1.76	118.69	116.30	118.33	955,150
20 Feb 13	119.41260 -1.17	121.35	118.78	120.22	613,914
19 Feb 13	120.58420 +1.31	121.12	118.74	118.78	737,534
18 Feb 13	119.27740 -0.59	119.50	118.38	119.50	453,890
15 Feb 13	119.86320 +0.95	120.94	118.33	118.42	855,806
14 Feb 13	118.91690 -1.44	120.49	118.69	120.49	540,273
13 Feb 13	120.35890 +0.50	121.21	119.14	120.76	659,214
12 Feb 13	119.86320 +1.49	120.27	118.06	118.15	703,214
11 Feb 13	118.37620 -1.58	119.86	117.84	119.23	563,749
08 Feb 13	119.95330 +2.12	120.58	117.66	117.97	752,254
07 Feb 13	117.83540 -1.13	119.64	117.34	118.69	912,662
06 Feb 13	118.96200 -2.70	122.07	118.24	121.98	1,144,697
05 Feb 13	121.66570 +0.90	122.43	120.36	120.36	718,668
04 Feb 13	120.76440 -5.27	126.26	120.76	126.22	1,303,933
01 Feb 13	126.03660 +0.90	126.94	122.57	123.33	1,215,364
31 Jan 13	125.13540 -0.59	126.98	124.86	125.32	1,090,762
30 Jan 13	125.72120 -1.08	127.25	124.82	127.25	690,158
29 Jan 13	126.80260 +0.54	126.89	125.72	126.53	415,147
28 Jan 13	126.26190 -0.68	127.48	125.90	127.48	480,872
25 Jan 13	126.93780 +1.13	127.03	125.54	125.77	578,547
24 Jan 13	125.81130 +1.08	126.67	124.14	124.28	564,985
23 Jan 13	124.72980 -0.81	126.17	123.69	125.99	567,145
22 Jan 13	125.54090 -0.63	126.94	125.09	126.71	558,709
21 Jan 13	126.17180 -1.31	126.17	124.28	125.99	567,615
18 Jan 13	127.47860 -0.68	129.24	127.48	128.42	577,447
17 Jan 13	128.15450 +1.53	128.33	126.13	126.31	537,476
16 Jan 13	126.62240 +1.35	126.98	125.18	125.59	500,610
15 Jan 13	125.27060 +1.80	125.68	123.47	123.69	735,021
14 Jan 13	123.46810 -0.77	124.19	122.16	123.96	630,617
11 Jan 13	124.23410 +1.13	124.23	123.11	123.24	476,392
10 Jan 13	123.10760 -1.31	124.82	122.34	124.73	759,358
09 Jan 13	124.41440 -1.22	125.23	123.87	124.86	733,785
08 Jan 13	125.63100 -0.68	127.07	125.27	125.81	463,908
07 Jan 13	126.30700 -1.53	127.97	125.81	127.43	510,513
04 Jan 13	127.83910 +0.63	127.84	125.54	126.76	564,865
03 Jan 13	127.20820 -0.90	128.20	126.71	127.57	467,638
02 Jan 13	128.10941 +3.02	128.74	126.44	126.89	737,152
31 Dec 12	125.09030 +0.90	125.77	123.69	123.78	162,921
28 Dec 12	124.18910 -1.67	126.53	124.05	126.08	390,584
27 Dec 12	125.85640 +0.77	125.86	124.01	124.10	505,591
24 Dec 12	125.09030 -1.08	126.53	123.92	126.17	310,537
21 Dec 12	126.17180 +0.18	126.40	124.41	125.68	1,139,737
20 Dec 12	125.99150 +0.45	126.40	125.27	125.77	762,363
19 Dec 12	125.54090 +1.13	125.81	124.41	124.86	600,654
18 Dec 12	124.41440 +0.86	124.77	123.78	124.46	615,629
17 Dec 12	123.55820 -0.72	125.23	123.38	124.19	535,259
14 Dec 12	124.27920 +0.14	124.86	123.96	123.96	541,364
13 Dec 12	124.14400 -0.72	126.04	123.51	125.81	600,056
12 Dec 12	124.86500 -1.31	126.17	124.10	126.17	750,869
11 Dec 12	126.17180 +1.35	126.17	124.64	125.05	714,551
10 Dec 12	124.81990 +0.32	124.82	123.20	123.92	570,349
07 Dec 12	124.50450 -0.14	125.45	123.83	125.14	547,599
06 Dec 12	124.63970 +1.40	124.86	123.33	123.83	776,355
05 Dec 12	123.24280 +0.32	123.83	122.61	123.83	616,289
04 Dec 12	122.92740 +0.27	123.47	121.94	122.12	639,116
03 Dec 12	122.65700 +1.08	123.78	121.71	121.94	620,672
30 Nov 12	121.57550 +1.53	124.01	120.90	120.90	1,283,566
29 Nov 12	120.04340 -0.50	121.35	118.65	120.54	1,054,708
28 Nov 12	120.53910 +1.94	120.76	118.87	118.96	975,473
27 Nov 12	118.60150 +0.68	118.60	117.20	118.06	772,361
26 Nov 12	117.92560 +0.27	117.93	116.30	116.80	553,431
23 Nov 12	117.65520 +1.53	117.66	115.49	116.26	596,146
22 Nov 12	116.12310 -0.14	116.89	115.85	116.39	411,436
21 Nov 12	116.25830 +0.00	116.57	115.49	116.26	750,670
20 Nov 12	116.25830 +1.17	116.26	114.55	115.00	753,284
19 Nov 12	115.08670 +3.60	115.09	112.07	112.38	851,912
16 Nov 12	111.48180 -1.94	113.82	111.35	113.24	864,251
15 Nov 12	113.41940 +0.18	113.64	112.56	112.65	596,126
14 Nov 12	113.23920 -1.98	115.18	113.01	115.18	700,686
13 Nov 12	115.22190 +1.53	115.36	113.01	113.37	634,268
12 Nov 12	113.68980 -0.32	114.91	113.24	114.05	477,711
09 Nov 12	114.00520 +0.86	114.55	112.29	113.15	649,703
08 Nov 12	113.14910 -0.32	115.45	113.01	113.46	716,711
07 Nov 12	113.46450 -2.84	117.34	113.42	116.53	957,788
06 Nov 12	116.30330 +0.04	117.16	115.45	116.62	490,021
05 Nov 12	116.25830 -0.90	117.79	116.26	117.16	637,788
02 Nov 12	117.15950 +1.26	117.16	115.67	116.35	726,243
01 Nov 12	115.89780 +2.88	116.93	112.97	113.37	851,206
31 Oct 12	113.01390 -1.22	115.72	113.01	114.46	823,617
30 Oct 12	114.23050 +1.76	114.41	112.38	112.38	473,535
29 Oct 12	112.47310 -0.18	112.65	110.99	111.93	466,357
26 Oct 12	112.65340 +2.34	112.79	109.32	109.32	909,304
25 Oct 12	110.31020 -0.41	111.75	110.04	111.35	633,100
24 Oct 12	110.71570 +0.41	110.85	108.87	110.85	519,569
23 Oct 12	110.31020 -2.43	112.88	109.81	112.61	867,545
22 Oct 12	112.74350 -0.63	114.05	112.16	113.10	618,348
19 Oct 12	113.37440 -0.90	114.77	113.37	113.64	861,840
18 Oct 12	114.27560 -1.89	115.94	113.82	115.94	895,268
17 Oct 12	116.16820 +0.59	116.26	114.32	115.63	955,181
16 Oct 12	115.58240 +4.01	115.63	109.77	110.85	1,875,446
15 Oct 12	111.57190 +0.86	112.02	110.76	110.90	641,999
12 Oct 12	110.71570 -0.09	111.98	109.90	110.81	873,733
11 Oct 12	110.80590 +4.10	111.66	106.98	107.56	1,485,311
10 Oct 12	106.70530 -0.14	107.74	106.34	106.84	804,228
09 Oct 12	106.84050 -1.58	109.32	106.62	109.32	796,721
08 Oct 12	108.41760 -1.62	109.95	108.15	109.86	630,804
05 Oct 12	110.03980 +1.62	110.13	107.97	108.69	892,095
04 Oct 12	108.41760 +1.31	108.60	107.34	107.92	779,224
03 Oct 12	107.11080 -1.71	108.64	107.07	108.46	741,768
02 Oct 12	108.82320 +0.14	109.72	107.61	108.28	718,273
01 Oct 12	108.68800 +3.24	108.78	105.44	105.80	1,012,329
28 Sep 12	105.44360 -2.25	108.51	105.44	108.37	1,355,630
27 Sep 12	107.69660 -1.44	110.36	107.38	110.08	1,176,499
26 Sep 12	109.13860 -1.76	110.18	108.82	109.68	1,013,342
25 Sep 12	110.89600 +0.18	110.90	109.36	109.86	821,630
24 Sep 12	110.71570 +0.27	110.85	109.68	110.49	725,551
21 Sep 12	110.44540 -1.31	112.88	110.45	112.38	1,798,308
20 Sep 12	111.75220 -1.22	112.88	111.53	111.89	617,526
19 Sep 12	112.96880 +0.90	113.01	111.80	113.01	945,446
18 Sep 12	112.06760 -0.23	112.47	110.27	111.26	1,241,651
17 Sep 12	112.29290 -1.98	114.46	111.75	114.41	970,635
14 Sep 12	114.27560 +3.15	114.91	113.42	114.23	1,339,323
13 Sep 12	111.12130 -1.76	112.74	111.12	112.74	1,121,165
12 Sep 12	112.87870 -2.30	115.58	112.11	114.14	1,804,648
11 Sep 12	115.17680 -4.01	116.39	113.55	116.26	1,849,443
10 Sep 12	119.18730 -0.54	120.76	119.19	119.32	541,598
07 Sep 12	119.72800 +0.50	120.76	119.23	119.50	927,006
06 Sep 12	119.23230 +3.83	119.23	115.22	115.90	1,128,748
05 Sep 12	115.40210 +0.23	116.75	115.09	115.72	734,484
04 Sep 12	115.17680 -1.98	117.57	115.18	117.16	677,749
03 Sep 12	117.15950 +0.18	117.84	115.81	116.89	668,610
31 Aug 12	116.97930 +0.54	117.34	115.63	116.12	903,064
30 Aug 12	116.43850 -2.52	118.38	116.03	118.15	682,216
29 Aug 12	118.96200 -0.36	119.86	118.42	119.41	453,572
28 Aug 12	119.32250 -0.99	120.13	118.56	120.13	427,610
27 Aug 12	120.31380 +1.44	120.31	118.42	119.01	547,873
24 Aug 12	118.87180 +0.45	119.01	117.11	118.47	576,859
23 Aug 12	118.42120 -1.22	120.72	118.29	120.04	441,317
22 Aug 12	119.63790 -1.13	121.03	119.41	119.91	497,011
21 Aug 12	120.76440 +0.32	120.94	119.73	120.94	562,054
20 Aug 12	120.44900 +0.23	120.94	119.41	119.86	426,904
17 Aug 12	120.22370 +0.36	120.76	118.83	120.76	737,111
16 Aug 12	119.86320 +0.00	120.13	118.42	120.09	557,001
15 Aug 12	119.86320 -1.13	120.54	119.05	120.40	481,197
14 Aug 12	120.98970 -0.14	121.67	119.95	121.44	583,045
13 Aug 12	121.12490 -0.23	121.12	119.28	120.85	690,263
10 Aug 12	121.35020 +0.45	121.53	119.10	120.72	846,639
09 Aug 12	120.89960 +3.24	121.03	118.29	118.60	1,042,842
08 Aug 12	117.65520 -1.53	119.41	116.62	118.83	789,473
07 Aug 12	119.18730 +1.85	119.41	117.07	117.79	1,000,400
06 Aug 12	117.33980 +1.80	117.75	115.04	115.63	997,397
03 Aug 12	115.53730 +5.95	115.54	109.81	110.36	1,234,345
02 Aug 12	109.58920 -1.62	113.19	109.18	111.30	979,418
01 Aug 12	111.21140 +0.77	112.70	110.99	111.57	570,221
31 Jul 12	110.44540 -1.71	113.01	110.31	111.93	1,060,471
30 Jul 12	112.15770 +0.05	113.55	111.71	112.65	899,732
27 Jul 12	112.11260 -0.45	112.16	108.24	109.95	1,760,170
26 Jul 12	112.56330 +3.92	112.56	107.61	108.51	1,483,992
25 Jul 12	108.64290 +1.40	109.23	106.89	107.16	708,137
24 Jul 12	107.24600 +0.27	108.82	107.02	107.43	818,782
23 Jul 12	106.97560 -2.07	108.51	106.25	107.43	974,797
20 Jul 12	109.04850 -2.21	111.57	109.05	111.21	1,350,521
19 Jul 12	111.25650 +2.66	111.75	109.32	109.32	1,205,406
18 Jul 12	108.59790 +2.07	108.60	106.53	106.93	838,238
17 Jul 12	106.52500 -0.09	108.01	106.07	106.93	577,387
16 Jul 12	106.61520 -0.50	106.98	105.04	106.84	705,535
13 Jul 12	107.11080 +3.65	107.16	104.00	104.09	1,013,387
12 Jul 12	103.46090 -1.67	104.54	102.60	104.54	1,371,924
11 Jul 12	105.12810 -3.42	107.65	104.81	107.56	1,066,228
10 Jul 12	108.55280 +1.58	109.50	107.07	107.07	755,764
09 Jul 12	106.97560 -1.85	108.96	106.75	108.60	696,227
06 Jul 12	108.82320 -2.30	110.94	108.82	110.63	656,434
05 Jul 12	111.12130 +0.50	112.25	109.99	110.85	912,359
04 Jul 12	110.62560 +0.14	110.81	109.72	110.81	589,432
03 Jul 12	110.49040 +1.44	110.90	108.96	109.72	894,380
02 Jul 12	109.04850 +1.04	110.36	108.15	108.96	996,241
29 Jun 12	108.01210 +4.73	108.01	105.22	106.34	1,463,834
28 Jun 12	103.28060 -1.49	105.17	102.33	105.08	669,658
27 Jun 12	104.76760 +1.13	105.04	103.15	103.91	632,082
26 Jun 12	103.64110 +0.81	103.96	102.56	102.83	824,471
25 Jun 12	102.83000 -2.34	104.86	102.60	104.59	942,844
22 Jun 12	105.17320 -2.61	106.93	104.59	106.80	857,684
21 Jun 12	107.78680 +0.00	108.87	107.02	107.56	1,016,502
20 Jun 12	107.78680 -1.71	109.86	106.93	109.86	698,309
19 Jun 12	109.49910 +2.84	109.50	107.07	107.11	758,409
18 Jun 12	106.66020 +0.09	108.60	106.34	107.65	787,375
15 Jun 12	106.57010 +0.63	108.06	106.12	106.30	1,635,687
14 Jun 12	105.93920 -0.95	107.25	104.14	106.34	995,349
13 Jun 12	106.88550 -0.63	109.05	106.25	107.83	767,908
12 Jun 12	107.51640 -0.86	109.05	106.03	109.00	890,806
11 Jun 12	108.37260 +0.81	110.90	108.24	109.95	1,024,769
08 Jun 12	107.56140 -1.49	108.82	106.57	108.60	1,018,674
07 Jun 12	109.04850 +2.48	110.36	107.02	107.56	1,636,050
06 Jun 12	106.57010 +4.28	106.66	103.60	104.32	1,450,797
05 Jun 12	102.28930 +1.62	102.56	101.21	101.25	685,696
04 Jun 12	100.66710 -0.86	101.75	100.04	100.98	837,816
01 Jun 12	101.52320 -6.08	107.88	101.12	107.88	2,217,028
31 May 12	107.60650 +0.45	108.10	106.21	107.34	1,121,975
30 May 12	107.15590 -2.70	109.81	106.84	108.91	954,458
29 May 12	109.85960 +2.97	110.40	107.34	107.65	862,403
28 May 12	106.88550 +0.27	108.37	106.62	107.34	436,015
25 May 12	106.61520 +0.90	107.16	105.49	105.89	938,378
24 May 12	105.71390 -1.94	108.87	105.35	108.73	1,470,682
23 May 12	107.65160 -3.65	110.90	107.25	110.31	1,012,617
22 May 12	111.30150 +2.97	111.89	108.64	109.72	908,349
21 May 12	108.32750 +0.41	109.59	107.61	107.92	719,702
18 May 12	107.92190 -2.25	110.08	107.43	109.14	1,255,080
17 May 12	110.17500 -0.68	111.26	109.59	110.99	736,627
16 May 12	110.85090 +0.59	112.65	110.63	110.85	1,097,953
15 May 12	110.26510 +1.17	111.62	108.73	109.50	1,028,283
14 May 12	109.09350 -2.07	110.31	107.97	110.04	769,442
11 May 12	111.16640 +0.86	111.44	109.50	110.31	916,091
10 May 12	110.31020 -1.94	113.37	109.81	113.37	945,822
09 May 12	112.24780 +1.22	112.38	110.27	111.44	947,476
08 May 12	111.03120 -3.88	114.37	110.94	114.19	854,759
07 May 12	114.90640 +1.58	115.18	111.12	112.43	590,697
04 May 12	113.32930 -3.24	116.57	113.10	116.35	839,889
03 May 12	116.57370 +0.86	118.33	115.76	116.26	1,018,977
02 May 12	115.71760 +2.93	116.12	113.96	114.46	1,045,827
30 Apr 12	112.78860 -0.99	114.41	112.47	114.41	642,920
27 Apr 12	113.77990 +1.22	114.64	110.49	111.39	959,656
26 Apr 12	112.56330 +0.54	112.83	111.53	111.75	811,997
25 Apr 12	112.02250 +1.85	112.97	110.49	110.76	1,157,449
24 Apr 12	110.17500 +2.21	111.30	108.24	108.51	1,384,390
23 Apr 12	107.96700 -3.24	110.45	107.34	110.36	2,278,340
20 Apr 12	111.21140 +0.27	112.07	109.54	110.49	2,767,831
19 Apr 12	110.94100 -2.79	114.91	110.85	113.42	2,256,661
18 Apr 12	113.73490 -3.88	117.16	113.46	116.71	1,893,192
17 Apr 12	117.61010 +0.18	117.88	115.94	116.98	1,497,479
16 Apr 12	117.42990 +2.84	118.51	113.78	115.13	1,072,391
13 Apr 12	114.59100 -2.48	117.52	113.37	117.52	1,319,029
12 Apr 12	117.06940 +2.43	117.47	114.68	115.81	1,208,374
11 Apr 12	114.63610 +1.35	115.09	112.29	113.55	1,134,725
10 Apr 12	113.28420 -2.97	115.63	113.19	115.18	1,131,704
05 Apr 12	116.25830 +1.89	117.38	114.68	114.77	1,102,669
04 Apr 12	114.36570 -2.79	117.38	113.87	116.57	1,126,843
03 Apr 12	117.15950 -1.85	119.19	117.16	119.01	716,418
02 Apr 12	119.00700 +2.88	119.01	116.26	116.53	946,855
30 Mar 12	116.12310 +2.43	116.44	114.19	114.91	810,775
29 Mar 12	113.68980 -3.42	117.47	113.28	117.20	1,324,305
28 Mar 12	117.11450 -0.32	118.74	116.98	117.47	715,833
27 Mar 12	117.42990 +0.54	119.19	117.16	117.25	772,082
26 Mar 12	116.88910 +1.22	116.89	115.31	116.26	650,168
23 Mar 12	115.67250 -0.45	115.90	114.59	115.90	760,569
22 Mar 12	116.12310 -2.97	119.91	115.90	118.83	877,515
21 Mar 12	119.09720 +0.59	120.31	118.78	118.96	582,529
20 Mar 12	118.51140 -2.88	121.21	118.20	120.58	913,865
19 Mar 12	121.39530 -0.63	121.62	120.85	121.58	460,644
16 Mar 12	122.02610 +0.36	123.29	121.21	121.67	1,055,737
15 Mar 12	121.66570 +1.26	121.67	120.00	120.00	826,804
14 Mar 12	120.40390 -0.90	121.85	120.40	121.76	752,297
13 Mar 12	121.30520 +1.94	121.40	119.95	120.04	979,143
12 Mar 12	119.36750 +2.48	120.00	116.62	116.84	1,147,569
09 Mar 12	116.88910 -0.27	117.34	116.12	116.89	799,192
08 Mar 12	117.15950 +3.65	117.16	114.14	114.37	1,067,792
07 Mar 12	113.50950 +1.22	114.05	111.93	111.93	786,892
06 Mar 12	112.29290 -3.60	115.54	112.29	115.36	866,276
05 Mar 12	115.89780 -0.50	116.21	114.91	115.81	595,930
02 Mar 12	116.39350 +0.32	117.07	115.76	116.21	588,311
01 Mar 12	116.07800 +2.25	116.39	113.42	113.78	776,644
29 Feb 12	113.82500 -0.23	114.68	113.46	114.41	691,715
28 Feb 12	114.05030 +1.67	114.19	112.38	113.01	727,872
27 Feb 12	112.38300 -1.49	113.55	111.53	113.55	620,932
24 Feb 12	113.87000 -1.04	115.36	113.87	115.18	617,246
23 Feb 12	114.90640 +1.26	115.00	112.92	113.37	731,591
22 Feb 12	113.64470 -1.35	114.86	113.06	114.68	561,231
21 Feb 12	114.99660 +0.32	115.22	113.87	114.82	468,867
20 Feb 12	114.68110 +1.76	114.68	113.19	113.82	643,795
17 Feb 12	112.92370 +0.18	114.01	112.92	113.78	806,372
16 Feb 12	112.74350 -1.22	113.46	112.11	113.46	801,265
15 Feb 12	113.96020 +1.26	114.73	112.83	113.60	666,776
14 Feb 12	112.69840 +0.59	113.06	111.26	112.20	714,228
13 Feb 12	112.11260 +0.68	112.61	111.21	111.98	499,295
10 Feb 12	111.43670 -0.18	111.80	110.49	110.72	761,732
09 Feb 12	111.61700 +0.14	112.52	110.99	111.84	869,175
08 Feb 12	111.48180 -1.44	114.01	111.35	113.92	946,994
07 Feb 12	112.92370 -3.02	114.41	111.30	114.01	1,564,979
06 Feb 12	115.94290 -0.59	116.30	114.50	115.81	894,577
03 Feb 12	116.52870 +2.61	116.80	111.08	113.10	1,931,712
02 Feb 12	113.91510 -0.36	115.36	113.37	114.46	956,666
01 Feb 12	114.27560 +2.88	114.37	110.67	111.57	1,359,234
31 Jan 12	111.39170 +2.34	111.93	109.50	109.50	851,862
30 Jan 12	109.04850 -1.40	110.54	108.87	109.95	1,045,977
27 Jan 12	110.44540 -0.86	112.11	110.36	110.67	944,507
26 Jan 12	111.30150 +2.21	111.53	109.05	109.05	924,769
25 Jan 12	109.09350 +0.59	109.72	108.42	109.00	682,046
24 Jan 12	108.50770 -0.14	108.51	107.56	108.01	683,368
23 Jan 12	108.64290 +0.00	108.87	107.61	108.87	738,416
20 Jan 12	108.64290 +0.32	108.64	107.61	108.15	977,333
19 Jan 12	108.32750 +1.94	108.33	106.62	107.02	967,616
18 Jan 12	106.38990 +0.77	107.07	104.63	105.67	889,087
17 Jan 12	105.62380 +0.14	106.34	104.27	105.98	1,001,423
16 Jan 12	105.48860 +2.93	105.89	101.57	102.15	1,032,512
13 Jan 12	102.55960 -0.45	103.96	101.34	103.28	955,956
12 Jan 12	103.01030 +0.63	104.27	102.47	102.78	774,696
11 Jan 12	102.37940 -1.44	104.32	101.66	103.28	1,118,027
10 Jan 12	103.82140 +4.64	104.90	100.44	100.49	1,825,319
09 Jan 12	99.18000 +1.04	99.95	97.83	98.64	760,516
06 Jan 12	98.14360 -0.95	100.13	97.33	99.14	887,957
05 Jan 12	99.08990 -0.86	100.62	98.68	100.62	697,067
04 Jan 12	99.94610 -1.13	101.12	99.68	100.58	800,892
03 Jan 12	101.07260 +0.72	102.20	100.58	100.89	1,047,818
02 Jan 12	100.35160 +1.76	100.85	98.50	99.00	547,887
30 Dec 11	98.59420 +1.04	98.59	96.97	97.78	494,908
29 Dec 11	97.55780 +1.13	97.56	95.94	96.70	401,132
28 Dec 11	96.43130 -0.81	98.86	96.03	97.33	505,089
27 Dec 11	97.24240 -0.45	98.68	96.93	98.19	310,199
23 Dec 11	97.69300 +1.58	98.28	96.79	97.15	483,588
22 Dec 11	96.11590 +0.95	98.95	95.26	95.67	1,188,720
21 Dec 11	95.16960 -0.09	97.74	94.67	96.16	1,031,013
20 Dec 11	95.25970 +1.08	96.25	93.55	93.95	1,101,796
19 Dec 11	94.17820 +0.36	96.52	93.01	93.01	1,152,382
16 Dec 11	93.81770 -1.17	95.67	93.82	95.03	1,788,720
15 Dec 11	94.98930 -0.45	96.48	93.37	95.26	1,618,002
14 Dec 11	95.43990 -3.70	99.09	95.44	98.23	1,345,559
13 Dec 11	99.13500 -1.22	100.67	98.37	100.44	1,151,576
12 Dec 11	100.35160 -2.79	103.15	100.35	102.29	920,185
09 Dec 11	103.14540 +2.34	103.37	99.81	100.31	1,047,164
08 Dec 11	100.80220 -2.52	104.90	100.80	104.14	934,786
07 Dec 11	103.32570 -0.63	105.85	102.29	105.44	914,915
06 Dec 11	103.95650 +0.18	104.95	102.38	103.33	768,263
05 Dec 11	103.77630 -0.99	106.53	103.42	106.03	863,335
02 Dec 11	104.76760 +0.23	106.89	104.27	105.85	885,407
01 Dec 11	104.54230 -0.54	106.21	103.42	104.99	864,926
30 Nov 11	105.08310 +4.15	105.71	99.50	100.26	2,922,197
29 Nov 11	100.93740 -0.27	103.01	99.32	100.94	2,468,369
28 Nov 11	101.20780 +3.79	102.33	98.55	98.77	1,259,558
25 Nov 11	97.42260 +1.08	98.01	94.67	96.25	734,853
24 Nov 11	96.34120 +0.27	98.68	95.71	96.66	898,246
23 Nov 11	96.07080 -1.94	97.87	95.98	96.52	1,374,827
22 Nov 11	98.00840 +0.54	99.86	97.69	98.68	901,844
21 Nov 11	97.46770 -3.83	100.58	97.20	100.58	1,039,918
18 Nov 11	101.29790 -0.68	102.56	100.53	101.30	781,249
17 Nov 11	101.97380 -1.17	103.28	101.16	103.28	787,240
16 Nov 11	103.14540 +0.41	105.04	101.84	102.74	781,111
15 Nov 11	102.73990 -2.48	104.99	102.24	104.27	828,365
14 Nov 11	105.21830 -0.23	106.03	103.46	105.53	819,650
11 Nov 11	105.44360 +2.21	106.03	102.60	103.55	719,003
10 Nov 11	103.23560 -0.04	104.72	101.70	101.84	893,934
09 Nov 11	103.28060 -1.22	106.12	101.48	105.26	1,085,647
08 Nov 11	104.49730 +1.49	106.21	102.92	102.92	1,065,550
07 Nov 11	103.01030 -0.99	104.14	101.21	103.10	961,283
04 Nov 11	104.00160 -2.43	107.34	103.64	106.98	992,834
03 Nov 11	106.43490 +0.04	109.09	103.24	103.96	1,480,059
02 Nov 11	106.38990 +2.88	107.02	103.15	105.40	952,229
01 Nov 11	103.50590 -4.87	106.57	102.97	106.34	1,693,371
31 Oct 11	108.37260 -2.30	109.63	107.11	109.32	1,181,825
28 Oct 11	110.67070 -1.53	113.01	110.45	112.65	1,092,283
27 Oct 11	112.20280 +5.50	112.20	109.27	109.77	1,482,693
26 Oct 11	106.70530 +0.90	108.06	105.53	106.07	741,978
25 Oct 11	105.80410 -0.41	106.75	104.72	105.49	790,024
24 Oct 11	106.20960 +2.21	106.34	104.54	104.72	883,899
21 Oct 11	104.00160 +2.93	104.23	101.07	101.79	1,225,418
20 Oct 11	101.07260 -0.77	102.29	99.81	100.76	909,840
19 Oct 11	101.83870 -0.90	104.05	100.94	103.64	800,729
18 Oct 11	102.73990 +0.41	103.24	99.77	101.57	1,281,859
17 Oct 11	102.33430 -0.77	104.72	101.93	104.32	1,183,308
14 Oct 11	103.10040 +0.81	104.18	102.33	103.06	1,068,969
13 Oct 11	102.28930 -0.63	103.42	101.66	102.38	1,212,815
12 Oct 11	102.92010 +3.24	103.60	97.65	99.23	1,548,825
11 Oct 11	99.67570 +0.45	99.68	97.20	98.86	976,479
10 Oct 11	99.22510 +2.52	99.32	96.75	97.74	1,155,279
07 Oct 11	96.70170 +1.85	96.97	94.09	94.85	1,241,406
06 Oct 11	94.85410 +2.97	94.94	92.24	92.74	1,613,800
05 Oct 11	91.88010 +3.75	92.83	89.05	90.75	2,013,627
04 Oct 11	88.13100 -0.23	88.21	84.86	86.53	2,288,458
03 Oct 11	88.35630 -1.45	88.73	85.08	88.26	2,315,022
30 Sep 11	89.80730 -3.20	91.83	88.37	91.43	2,906,620
29 Sep 11	93.00660 -5.05	98.14	91.88	97.69	2,252,236
28 Sep 11	98.05350 -0.27	99.99	97.06	97.83	1,290,279
27 Sep 11	98.32390 +3.83	98.68	95.35	96.70	1,422,935
26 Sep 11	94.49370 -0.54	97.15	92.83	93.95	1,553,666
23 Sep 11	95.03440 -1.31	97.60	92.11	97.47	2,287,210
22 Sep 11	96.34120 -6.26	99.54	95.30	99.14	2,204,547
21 Sep 11	102.60470 -1.44	104.50	102.60	104.09	917,112
20 Sep 11	104.04670 +3.65	104.45	99.59	99.86	1,012,534
19 Sep 11	100.39670 -3.47	101.84	99.68	100.98	974,681
16 Sep 11	103.86640 -0.36	105.49	103.42	104.99	2,183,421
15 Sep 11	104.22690 +3.47	104.54	101.52	101.79	1,409,680
14 Sep 11	100.75720 +2.48	101.16	96.97	97.74	1,402,034
13 Sep 11	98.27880 +1.22	99.18	94.99	98.10	1,693,053
12 Sep 11	97.06220 -3.24	97.87	95.89	97.06	1,646,816
09 Sep 11	100.30660 -3.47	104.09	99.81	103.28	1,237,600
08 Sep 11	103.77630 +0.59	104.41	101.66	102.65	763,164
07 Sep 11	103.19050 +4.73	103.19	100.17	100.98	1,224,855
06 Sep 11	98.45910 +0.23	100.31	97.24	97.96	1,194,376
05 Sep 11	98.23370 -4.64	101.25	97.92	100.53	1,236,816
02 Sep 11	102.87510 -4.42	106.34	102.69	106.30	1,235,264
01 Sep 11	107.29110 +0.99	108.10	105.35	107.16	1,180,992
31 Aug 11	106.29970 +3.15	106.89	103.15	103.64	1,281,234
30 Aug 11	103.14540 +1.17	103.42	101.70	102.65	811,368
29 Aug 11	101.97380 +2.25	103.01	101.03	101.48	632,028
26 Aug 11	99.72080 -1.17	101.07	97.83	100.58	1,345,405
25 Aug 11	100.89240 +1.22	102.51	99.23	100.80	1,268,094
24 Aug 11	99.67570 +1.26	100.62	97.83	99.36	1,108,554
23 Aug 11	98.41400 +1.53	99.86	96.70	98.23	1,045,776
22 Aug 11	96.88190 +0.00	98.91	94.94	95.58	1,372,489
19 Aug 11	96.88190 -3.02	99.63	94.90	98.95	1,948,264
18 Aug 11	99.90100 -5.41	104.32	98.28	103.96	1,964,272
17 Aug 11	105.30840 +1.62	106.53	101.88	103.10	1,185,439
16 Aug 11	103.68620 -0.27	104.18	101.70	102.97	915,817
15 Aug 11	103.95650 +0.54	104.90	102.88	104.54	679,424
12 Aug 11	103.41580 +3.11	103.87	98.32	100.40	1,479,421
11 Aug 11	100.30660 +4.15	100.44	94.45	99.04	2,958,659
10 Aug 11	96.16090 -4.01	103.15	96.16	101.12	2,834,143
09 Aug 11	100.17140 +3.60	100.44	92.38	96.97	3,163,215
08 Aug 11	96.56650 -7.25	105.40	96.57	102.33	2,450,330
05 Aug 11	103.82140 +0.00	107.70	98.73	100.04	2,378,103
04 Aug 11	103.82140 -5.36	110.85	103.73	110.72	2,168,750
03 Aug 11	109.18370 -1.71	110.67	107.92	108.96	1,431,424
02 Aug 11	110.89600 -3.83	114.37	110.67	113.51	1,397,046
01 Aug 11	114.72620 -0.59	118.65	114.37	116.26	1,214,051
29 Jul 11	115.31200 -0.77	116.53	112.56	114.86	1,071,046
28 Jul 11	116.07800 -0.90	117.84	114.19	116.98	965,957
27 Jul 11	116.97930 -0.18	119.55	115.76	117.70	1,388,646
26 Jul 11	117.15950 -0.50	118.02	115.31	117.11	756,277
25 Jul 11	117.65520 +1.17	117.97	115.54	116.03	868,903
22 Jul 11	116.48360 +0.81	116.98	115.45	116.35	724,758
21 Jul 11	115.67250 +1.98	116.30	113.87	114.41	1,060,401
20 Jul 11	113.68980 +2.66	113.92	111.26	111.93	933,607
19 Jul 11	111.03120 +0.72	111.44	109.81	110.85	719,940
18 Jul 11	110.31020 -2.03	111.89	109.36	111.44	800,494
15 Jul 11	112.33800 -0.05	113.10	111.21	112.11	819,106
14 Jul 11	112.38300 -0.95	113.28	111.84	112.56	518,118
13 Jul 11	113.32930 +2.07	113.64	110.49	110.85	921,442
12 Jul 11	111.25650 -0.86	111.26	107.61	109.45	1,520,580
11 Jul 11	112.11260 -2.25	113.96	111.44	113.06	1,065,618
08 Jul 11	114.36570 -1.85	117.11	114.19	116.26	1,026,135
07 Jul 11	116.21320 +1.94	116.66	114.32	114.82	1,119,472
06 Jul 11	114.27560 -0.23	115.31	113.51	114.46	1,226,707
05 Jul 11	114.50090 +1.40	115.54	112.47	112.92	922,699
04 Jul 11	113.10400 -0.32	114.46	113.10	113.33	616,449
01 Jul 11	113.41940 +1.58	114.01	110.67	110.85	1,011,330
30 Jun 11	111.84230 +1.44	111.93	109.36	110.40	1,010,733
29 Jun 11	110.40030 +1.71	110.94	108.60	109.41	988,163
28 Jun 11	108.68800 +3.47	109.18	104.99	105.44	1,227,024
27 Jun 11	105.21830 +0.45	106.34	103.82	104.54	763,933
24 Jun 11	104.76760 +1.44	106.75	104.45	104.99	967,017
23 Jun 11	103.32570 -3.33	106.75	102.33	106.12	1,130,326
22 Jun 11	106.66020 +1.49	107.11	104.14	104.95	935,708
21 Jun 11	105.17320 +3.20	105.17	101.84	101.97	929,828
20 Jun 11	101.97380 +0.36	102.02	100.40	100.94	967,118
17 Jun 11	101.61330 -0.23	103.01	99.86	101.79	1,456,289
16 Jun 11	101.83870 -1.80	103.15	100.71	102.78	1,583,402
15 Jun 11	103.64110 -1.62	105.62	102.88	104.77	1,021,643
14 Jun 11	105.26330 +1.22	106.07	104.77	104.99	668,460
13 Jun 11	104.04670 +0.59	104.90	103.24	103.78	399,524
10 Jun 11	103.46090 -1.89	106.03	103.19	105.67	873,668
09 Jun 11	105.35340 +0.68	105.40	103.51	104.41	749,032
08 Jun 11	104.67750 -1.31	105.85	104.41	105.58	766,582
07 Jun 11	105.98430 +0.05	106.71	105.53	105.98	605,529
06 Jun 11	105.93920 -0.63	106.71	105.53	106.48	442,477
03 Jun 11	106.57010 +0.09	107.61	105.89	106.80	744,048
02 Jun 11	106.48000 -1.76	107.47	106.39	107.11	485,567
01 Jun 11	108.23740 -0.72	109.50	107.70	109.00	755,162
31 May 11	108.95830 +2.61	109.00	107.25	107.25	989,456
30 May 11	106.34480 -0.32	107.38	105.71	106.57	287,283
27 May 11	106.66020 +1.67	107.52	105.71	105.94	844,659
26 May 11	104.99300 -1.08	106.57	104.23	105.98	909,866
25 May 11	106.07440 +0.00	106.21	104.86	105.44	754,124
24 May 11	106.07440 +1.49	106.62	104.77	105.08	639,241
23 May 11	104.58740 -2.70	106.07	104.54	106.07	968,179
20 May 11	107.29110 -1.22	108.51	106.89	107.79	1,053,171
19 May 11	108.50770 +0.14	108.82	106.25	108.64	932,952
18 May 11	108.37260 +1.49	108.60	107.02	107.70	703,926
17 May 11	106.88550 -1.89	108.60	106.30	108.15	861,379
16 May 11	108.77810 -0.05	109.54	107.79	108.15	765,381
13 May 11	108.82320 -0.18	110.67	108.33	109.54	664,022
12 May 11	109.00340 -1.89	110.36	108.15	109.45	994,051
11 May 11	110.89600 +2.48	111.98	108.78	109.00	1,286,462
10 May 11	108.41760 +1.62	109.32	107.02	107.20	735,196
09 May 11	106.79540 -1.53	109.00	106.43	107.83	671,433
06 May 11	108.32750 +1.98	109.14	105.80	106.34	843,545
05 May 11	106.34480 +0.00	107.52	105.22	106.71	917,481
04 May 11	106.34480 -2.30	108.51	105.89	107.97	1,120,635
03 May 11	108.64290 -0.18	108.69	107.11	108.64	640,742
02 May 11	108.82320 -0.45	110.22	108.78	110.22	450,957
29 Apr 11	109.27380 +1.13	109.63	107.92	108.37	535,038
28 Apr 11	108.14720 +1.13	108.60	107.34	108.33	769,173
27 Apr 11	107.02070 -0.95	108.28	106.84	108.10	818,992
26 Apr 11	107.96700 +0.45	108.10	106.53	106.93	676,287
21 Apr 11	107.51640 +1.44	107.70	106.25	107.16	684,097
20 Apr 11	106.07440 +2.25	106.84	104.36	104.54	1,171,446
19 Apr 11	103.82140 +4.91	105.04	101.03	102.20	1,741,551
18 Apr 11	98.90970 -2.03	102.11	98.23	101.21	834,487
15 Apr 11	100.93740 +0.72	101.52	99.95	100.49	890,416
14 Apr 11	100.21640 +0.00	100.71	99.23	99.59	554,501
13 Apr 11	100.21640 +1.26	100.89	98.68	99.45	614,045
12 Apr 11	98.95470 -1.22	100.04	98.64	99.41	818,970
11 Apr 11	100.17140 -0.04	100.53	99.18	99.86	583,693
08 Apr 11	100.21640 -0.68	102.51	99.59	101.25	1,011,481
07 Apr 11	100.89240 -1.85	103.19	100.76	102.83	828,712
06 Apr 11	102.73990 +0.27	103.78	102.29	103.19	843,556
05 Apr 11	102.46950 +1.49	102.56	100.53	101.25	899,909
04 Apr 11	100.98250 -0.86	101.75	100.13	101.75	816,386
01 Apr 11	101.83870 +1.17	101.84	100.85	101.70	869,782
31 Mar 11	100.66710 +0.05	101.97	100.40	100.76	1,054,900
30 Mar 11	100.62200 +1.26	101.25	99.95	100.22	733,141
29 Mar 11	99.36030 -0.59	100.31	98.19	99.86	785,237
28 Mar 11	99.94610 +1.08	100.40	98.95	99.14	711,283
25 Mar 11	98.86460 -0.45	99.90	98.55	99.86	647,627
24 Mar 11	99.31520 +1.80	99.50	96.97	97.47	941,905
23 Mar 11	97.51280 -0.50	98.55	96.70	98.14	979,947
22 Mar 11	98.00840 -0.23	99.81	98.01	98.64	1,226,251
21 Mar 11	98.23370 +3.15	98.37	96.03	96.34	1,656,684
18 Mar 11	95.07950 +1.67	96.21	93.73	94.13	2,335,988
17 Mar 11	93.41220 +2.57	93.68	89.84	91.02	2,816,952
16 Mar 11	90.84370 -3.11	95.35	90.84	94.63	2,336,433
15 Mar 11	93.95290 -2.12	94.85	88.02	92.51	4,499,873
14 Mar 11	96.07080 -3.06	97.33	94.81	96.43	2,527,826
11 Mar 11	99.13500 -2.79	101.34	99.14	101.03	1,256,461
10 Mar 11	101.92880 -1.67	103.37	101.39	102.88	832,321
09 Mar 11	103.59600 +0.59	104.41	102.38	102.97	1,081,876
08 Mar 11	103.01030 +1.22	103.15	101.48	102.42	952,436
07 Mar 11	101.79360 +1.26	103.42	98.46	100.04	1,697,977
04 Mar 11	100.53190 -1.26	102.78	100.13	102.20	876,850
03 Mar 11	101.79360 -0.18	102.88	101.61	102.74	1,008,961
02 Mar 11	101.97380 -1.94	103.10	100.98	102.60	1,178,960
01 Mar 11	103.91150 +0.95	106.16	103.06	103.82	1,157,791
28 Feb 11	102.96520 +0.05	103.82	101.97	102.69	741,561
25 Feb 11	102.92010 +2.70	103.19	100.17	101.21	868,216
24 Feb 11	100.21640 -2.07	101.70	99.95	101.39	1,260,140
23 Feb 11	102.28930 -1.35	103.64	101.03	103.55	1,275,820
22 Feb 11	103.64110 -0.27	104.18	102.06	103.28	875,109
21 Feb 11	103.91150 -0.86	105.35	103.55	104.45	730,005
18 Feb 11	104.76760 -1.08	106.30	104.32	106.30	977,156
17 Feb 11	105.84910 +0.50	106.30	104.59	106.30	751,077
16 Feb 11	105.35340 -1.04	106.98	104.68	106.48	972,701
15 Feb 11	106.38990 -1.31	107.70	105.94	107.65	615,194
14 Feb 11	107.69660 +0.09	108.60	107.38	108.28	567,636
11 Feb 11	107.60650 +0.50	108.60	105.44	107.65	813,673
10 Feb 11	107.11080 +0.72	107.25	105.17	106.34	666,483
09 Feb 11	106.38990 -1.40	109.23	106.34	108.06	895,670
08 Feb 11	107.78680 +2.88	108.10	104.18	104.27	1,638,981
07 Feb 11	104.90280 +2.12	104.90	102.88	103.01	1,028,269
04 Feb 11	102.78490 -2.57	104.54	101.75	103.55	2,383,835
03 Feb 11	105.35340 +0.63	105.35	103.01	104.41	895,311
02 Feb 11	104.72260 -0.04	106.12	103.91	104.77	945,720
01 Feb 11	104.76760 +1.98	104.95	103.37	103.37	982,208
31 Jan 11	102.78490 +0.23	103.64	101.25	102.74	976,833
28 Jan 11	102.55960 -0.95	104.45	102.51	103.60	882,571
27 Jan 11	103.50590 -1.22	105.67	103.37	104.63	1,023,868
26 Jan 11	104.72260 +0.50	105.53	104.18	104.59	808,303
25 Jan 11	104.22690 +2.12	105.40	102.47	102.65	1,111,953
24 Jan 11	102.10900 +0.90	102.60	100.58	101.61	854,813
21 Jan 11	101.20780 -0.45	102.65	100.80	101.84	1,355,025
20 Jan 11	101.65840 -1.44	103.82	99.95	103.82	1,700,348
19 Jan 11	103.10040 -3.51	107.52	102.78	107.02	1,390,049
18 Jan 11	106.61520 +1.44	107.83	105.67	105.89	818,533
17 Jan 11	105.17320 -0.05	106.71	104.63	106.25	705,662
14 Jan 11	105.21830 -1.89	106.93	104.14	106.53	1,353,461
13 Jan 11	107.11080 -1.98	109.14	106.71	109.09	990,171
12 Jan 11	109.09350 -0.18	110.18	107.88	109.27	906,222
11 Jan 11	109.27380 +2.07	110.04	107.20	107.74	1,004,126
10 Jan 11	107.20100 -0.36	107.43	104.99	107.25	926,443
07 Jan 11	107.56140 -2.30	109.45	107.34	108.96	882,926
06 Jan 11	109.85960 +1.89	110.58	108.01	108.24	886,936
05 Jan 11	107.96700 -1.58	109.50	106.03	109.23	1,305,014
04 Jan 11	109.54410 -2.52	112.07	109.32	111.71	719,318
03 Jan 11	112.06760 +1.13	112.97	111.30	112.20	391,794
31 Dec 10	110.94100 -0.23	111.93	110.76	111.30	133,727
30 Dec 10	111.16640 -1.89	113.46	110.81	113.06	357,498
29 Dec 10	113.05890 +0.72	113.55	112.52	112.83	262,794
28 Dec 10	112.33800 -0.90	114.23	112.25	113.73	258,229
27 Dec 10	113.23920 -2.12	115.27	112.65	114.77	400,686
24 Dec 10	115.35710 +0.59	115.36	113.64	114.37	92,200
23 Dec 10	114.77130 -0.32	115.36	114.37	115.27	442,708
22 Dec 10	115.08670 +2.03	116.30	111.75	111.75	901,776
21 Dec 10	113.05890 +1.85	113.15	111.53	111.80	611,383
20 Dec 10	111.21140 +0.18	112.47	110.94	112.11	502,072
17 Dec 10	111.03120 -0.32	112.20	110.94	111.71	1,249,506
16 Dec 10	111.34660 +1.85	111.57	109.23	109.86	750,764
15 Dec 10	109.49910 -2.03	111.08	108.51	111.08	944,278
14 Dec 10	111.52680 +0.50	111.53	110.58	111.03	528,993
13 Dec 10	111.03120 +1.53	111.21	109.68	109.77	773,793
10 Dec 10	109.49910 +0.72	110.45	108.73	108.78	685,168
09 Dec 10	108.77810 -1.17	111.71	108.01	111.17	1,086,591
08 Dec 10	109.94970 -1.89	111.66	109.68	111.35	844,807
07 Dec 10	111.84230 +2.39	113.51	109.54	109.63	1,128,501
06 Dec 10	109.45400 -0.23	109.90	108.33	109.23	629,781
03 Dec 10	109.67930 -0.45	111.71	108.82	110.22	781,109
02 Dec 10	110.12990 +3.33	110.22	106.80	107.25	1,124,484
01 Dec 10	106.79540 +1.49	107.38	105.80	105.85	1,070,551
30 Nov 10	105.30840 -0.18	106.48	104.81	105.49	1,199,270
29 Nov 10	105.48860 -2.52	110.13	105.49	107.97	1,272,921
26 Nov 10	108.01210 -0.90	108.91	107.16	108.10	792,512
25 Nov 10	108.91330 +1.71	109.59	106.80	107.29	797,418
24 Nov 10	107.20100 +1.94	107.34	104.81	105.62	1,023,068
23 Nov 10	105.26330 -2.70	108.91	105.26	107.25	1,355,855
22 Nov 10	107.96700 +0.36	109.50	107.56	107.61	875,018
19 Nov 10	107.60650 +1.26	107.61	106.07	106.21	688,630
18 Nov 10	106.34480 +2.57	106.34	104.54	104.63	688,018
17 Nov 10	103.77630 +0.14	104.50	103.33	103.46	672,519
16 Nov 10	103.64110 -1.67	106.21	103.64	105.04	1,030,669
15 Nov 10	105.30840 +0.68	105.53	103.78	103.78	691,682
12 Nov 10	104.63250 -1.58	106.43	103.37	104.63	1,024,821
11 Nov 10	106.20960 +0.95	106.25	104.32	105.35	710,301
10 Nov 10	105.26330 -0.81	106.66	104.90	105.76	823,751
09 Nov 10	106.07440 -0.95	107.70	105.89	106.53	741,361
08 Nov 10	107.02070 -0.32	107.29	106.21	107.20	504,632
05 Nov 10	107.33610 -0.09	108.60	106.89	107.83	897,594
04 Nov 10	107.42630 +2.88	107.97	105.04	105.80	1,146,174
03 Nov 10	104.54230 +1.17	105.71	103.55	103.87	851,954
02 Nov 10	103.37070 +1.22	103.73	101.84	102.11	624,729
01 Nov 10	102.15410 +0.68	102.74	100.94	102.20	529,752
29 Oct 10	101.47820 +0.23	102.29	100.94	101.34	669,997
28 Oct 10	101.25290 +0.36	102.83	100.80	101.52	667,886
27 Oct 10	100.89240 -0.36	102.74	100.04	100.94	851,513
26 Oct 10	101.25290 -3.29	104.95	99.95	104.14	1,630,740
25 Oct 10	104.54230 +2.43	107.61	103.19	103.64	1,735,966
22 Oct 10	102.10900 -0.86	102.56	101.48	102.33	920,511
21 Oct 10	102.96520 +4.82	102.97	97.65	98.10	1,480,039
20 Oct 10	98.14360 +0.04	98.77	97.11	97.78	743,077
19 Oct 10	98.09860 -2.39	100.76	97.51	100.26	1,191,784
18 Oct 10	100.48680 -0.36	100.80	98.91	100.08	760,034
15 Oct 10	100.84730 +0.41	101.30	99.77	100.89	952,002
14 Oct 10	100.44180 +0.54	100.94	99.00	100.94	1,242,652
13 Oct 10	99.90100 +0.99	100.44	99.41	99.59	875,647
12 Oct 10	98.90970 -0.59	99.27	97.60	98.50	878,898
11 Oct 10	99.49550 +0.63	100.35	98.73	99.09	768,474
08 Oct 10	98.86460 -0.27	99.59	98.14	99.18	681,605
07 Oct 10	99.13500 +0.23	100.44	97.96	98.59	946,328
06 Oct 10	98.90970 +1.67	98.95	97.29	97.51	1,081,166
05 Oct 10	97.24240 +1.89	97.60	94.85	95.44	827,819
04 Oct 10	95.34980 +0.59	95.94	93.86	94.63	862,025
01 Oct 10	94.76400 -2.21	97.83	94.40	96.88	1,099,792
30 Sep 10	96.97200 +0.72	98.68	95.26	95.58	1,202,583
29 Sep 10	96.25100 +0.27	96.88	95.80	96.12	871,204
28 Sep 10	95.98070 +2.16	96.25	92.65	93.32	1,261,754
27 Sep 10	93.81770 -1.53	96.03	93.68	95.58	721,715
24 Sep 10	95.34980 +3.33	95.53	91.52	91.52	1,047,925
23 Sep 10	92.01530 -0.41	93.50	91.02	93.14	1,049,386
22 Sep 10	92.42080 -2.16	94.63	92.29	94.27	1,128,669
21 Sep 10	94.58380 +0.59	95.03	93.73	93.86	1,166,214
20 Sep 10	93.99800 +3.11	94.00	91.02	91.29	999,220
17 Sep 10	90.88870 -0.23	91.93	90.10	91.79	1,604,887
16 Sep 10	91.11410 -0.05	91.70	90.62	90.98	510,771
15 Sep 10	91.15910 -0.14	91.74	90.48	91.02	799,259
14 Sep 10	91.29430 +1.25	91.56	89.68	90.05	1,115,070
13 Sep 10	90.04160 +0.92	90.84	89.49	89.65	895,145
10 Sep 10	89.12230 +0.55	89.55	88.19	88.33	950,966
09 Sep 10	88.57260 -0.13	89.08	87.91	88.58	832,155
08 Sep 10	88.69880 +1.23	89.14	86.57	87.40	943,892
07 Sep 10	87.46410 -0.38	87.73	86.68	87.63	851,137
06 Sep 10	87.84260 -0.76	88.68	87.46	88.68	651,691
03 Sep 10	88.59960 +1.66	88.74	86.79	87.19	1,132,279
02 Sep 10	86.94140 +0.60	87.36	85.77	85.89	853,602
01 Sep 10	86.33760 +3.63	86.34	82.48	82.91	1,166,801
31 Aug 10	82.70560 +0.15	82.85	80.89	81.29	998,462
30 Aug 10	82.55240 -0.06	83.14	81.99	82.91	333,463
27 Aug 10	82.61550 -0.29	83.00	80.86	82.60	852,255
26 Aug 10	82.90390 +1.53	83.36	81.76	82.08	1,001,781
25 Aug 10	81.37180 -1.29	82.92	80.32	82.33	1,251,596
24 Aug 10	82.66050 -1.19	83.81	82.06	83.01	1,110,661
23 Aug 10	83.85020 +0.69	84.57	82.89	83.26	654,146
20 Aug 10	83.15620 -1.20	84.46	82.78	84.31	1,075,152
19 Aug 10	84.35490 -1.34	86.73	84.10	86.27	988,841
18 Aug 10	85.69770 +0.38	85.89	84.31	84.90	640,761
17 Aug 10	85.31920 +1.00	85.32	84.37	84.88	633,608
16 Aug 10	84.31880 -0.07	85.51	83.33	84.68	656,315
13 Aug 10	84.39090 +0.64	84.72	82.89	84.72	827,457
12 Aug 10	83.75100 -0.23	84.61	82.91	83.58	892,037
11 Aug 10	83.97630 -2.79	86.37	83.81	86.32	1,010,342
10 Aug 10	86.77010 -1.01	87.42	85.63	87.32	820,085
09 Aug 10	87.77950 +1.60	87.78	86.79	87.41	622,588
06 Aug 10	86.18430 -0.79	88.07	85.63	87.42	1,058,100
05 Aug 10	86.97740 +1.21	87.53	85.44	85.48	997,489
04 Aug 10	85.76980 +0.28	86.31	84.54	85.02	1,012,649
03 Aug 10	85.49040 -0.41	85.93	84.54	85.76	665,273
02 Aug 10	85.89600 +1.52	86.16	84.54	84.64	1,363,989
30 Jul 10	84.37290 +1.41	85.40	82.71	82.76	1,460,688
29 Jul 10	82.95800 -0.54	84.62	82.92	83.62	1,199,537
28 Jul 10	83.49870 +0.35	85.89	82.89	85.71	1,683,912
27 Jul 10	83.14720 -2.50	85.75	82.60	85.17	1,637,781
26 Jul 10	85.64360 +0.84	85.98	84.86	85.70	1,052,600
23 Jul 10	84.80550 +0.77	85.27	83.38	83.99	924,123
22 Jul 10	84.03940 +2.87	84.13	80.38	80.91	1,227,593
21 Jul 10	81.16450 +1.08	83.07	80.67	80.67	1,307,795
20 Jul 10	80.08300 +0.50	81.43	78.88	80.34	1,205,537
19 Jul 10	79.57830 -1.06	80.79	79.21	80.14	778,142
16 Jul 10	80.64180 -1.32	83.11	80.60	82.45	1,395,650
15 Jul 10	81.96660 -0.32	83.62	81.38	82.01	1,152,671
14 Jul 10	82.28200 -0.20	83.07	80.92	83.07	777,309
13 Jul 10	82.48030 +1.93	83.02	80.53	80.86	996,512
12 Jul 10	80.55170 -0.47	81.49	79.49	80.89	822,033
09 Jul 10	81.02030 +0.75	81.50	80.09	80.99	778,262
08 Jul 10	80.27230 +1.68	80.65	78.61	79.28	1,186,369
07 Jul 10	78.59600 -0.46	78.70	77.29	78.28	1,191,265
06 Jul 10	79.05560 +2.42	80.06	76.84	77.33	1,301,189
05 Jul 10	76.64030 +0.11	77.42	76.48	76.68	672,775
02 Jul 10	76.53220 -0.25	78.32	76.47	77.39	1,656,938
01 Jul 10	76.78450 -4.15	80.29	76.52	79.97	2,504,299
30 Jun 10	80.93920 +0.51	81.79	80.14	80.62	1,186,096
29 Jun 10	80.42550 -3.63	83.25	79.95	83.25	1,585,795
28 Jun 10	84.05740 +2.24	84.24	81.56	82.49	1,026,351
25 Jun 10	81.82240 -1.13	83.27	81.21	82.57	1,329,852
24 Jun 10	82.94890 -2.02	85.60	82.52	85.58	1,402,317
23 Jun 10	84.96770 -0.92	86.29	84.56	85.13	1,112,478
22 Jun 10	85.88690 -1.15	86.64	85.13	86.21	1,273,762
21 Jun 10	87.04050 +2.87	87.38	85.49	85.62	1,593,285
18 Jun 10	84.16560 +0.13	84.72	83.73	84.01	1,493,348
17 Jun 10	84.03940 +1.02	84.19	83.02	83.02	1,350,134
16 Jun 10	83.02100 +0.63	83.05	82.17	82.64	1,775,791
15 Jun 10	82.39020 -0.59	83.58	81.91	82.57	1,628,089
14 Jun 10	82.98500 +0.15	83.26	81.86	82.92	1,410,573
11 Jun 10	82.83180 +0.53	83.80	81.80	82.91	1,645,567
10 Jun 10	82.30010 +1.01	82.84	80.65	81.11	1,762,299
09 Jun 10	81.29070 +2.97	81.29	78.12	79.33	1,743,893
08 Jun 10	78.31660 +0.14	79.01	77.15	79.01	1,514,798
07 Jun 10	78.17240 -0.48	79.30	76.80	76.95	1,510,396
04 Jun 10	78.65010 -1.64	81.47	77.73	80.31	1,757,282
03 Jun 10	80.29030 +1.54	81.34	79.87	80.50	1,382,969
02 Jun 10	78.74920 +0.59	79.07	76.68	77.84	1,137,341
01 Jun 10	78.15440 +0.45	78.69	75.40	77.14	1,266,297
31 May 10	77.70380 +0.27	78.59	77.26	77.39	517,249
28 May 10	77.43340 -0.86	79.20	76.95	78.90	1,258,091
27 May 10	78.28960 +2.51	78.41	75.59	76.39	1,486,242
26 May 10	75.77520 +2.56	76.89	74.51	74.80	1,815,078
25 May 10	73.21570 -1.45	73.80	72.13	72.56	1,998,469
24 May 10	74.66670 -0.80	76.69	73.90	75.70	981,104
21 May 10	75.46880 +0.30	76.00	72.35	75.86	2,987,553
20 May 10	75.17130 -2.48	77.55	73.00	77.36	2,340,921
19 May 10	77.64970 -2.46	79.35	77.17	79.01	1,675,038
18 May 10	80.11010 +1.62	80.39	78.82	79.28	1,186,782
17 May 10	78.48790 -0.87	79.79	77.90	78.17	1,252,339
14 May 10	79.36210 -3.24	82.41	78.77	82.25	2,076,069
13 May 10	82.59750 +0.43	83.36	81.89	82.49	1,293,574
12 May 10	82.16490 +2.65	82.55	78.68	78.90	2,361,892
11 May 10	79.51530 +0.63	79.57	77.08	78.35	2,245,727
10 May 10	78.88440 +7.23	78.88	74.03	75.62	3,370,428
07 May 10	71.65660 -3.74	74.59	70.53	73.89	3,506,438
06 May 10	75.39670 -0.32	77.66	74.98	75.07	1,990,207
05 May 10	75.71210 -0.18	77.42	75.30	76.15	1,985,451
04 May 10	75.89230 -2.77	79.20	75.72	79.10	1,748,908
03 May 10	78.65910 +0.40	78.93	77.01	77.66	605,217
30 Apr 10	78.26260 -0.08	78.73	77.07	78.36	1,331,358
29 Apr 10	78.34370 +1.67	78.77	76.34	76.69	1,382,892
28 Apr 10	76.67640 -1.10	78.21	75.81	77.51	2,015,775
27 Apr 10	77.77590 -3.67	81.55	77.78	81.40	1,348,870
26 Apr 10	81.44390 +1.26	81.56	80.76	80.77	1,283,544
23 Apr 10	80.18220 +1.62	80.21	78.53	78.63	1,154,024
22 Apr 10	78.56000 -0.39	80.15	78.02	79.14	1,376,164
21 Apr 10	78.94750 -0.51	79.96	78.36	79.67	1,059,204
20 Apr 10	79.46120 +1.31	79.46	78.24	78.40	888,686
19 Apr 10	78.15440 -0.73	78.54	77.61	78.33	1,608,313
16 Apr 10	78.88440 -2.69	81.62	78.65	81.03	2,221,693
15 Apr 10	81.57910 +0.12	82.42	80.91	82.00	1,398,191
14 Apr 10	81.46190 +0.31	82.39	80.65	81.79	1,326,562
13 Apr 10	81.15550 +1.17	83.24	81.03	82.46	3,009,161
12 Apr 10	79.98390 +0.32	80.34	79.56	80.30	1,084,838
09 Apr 10	79.65950 +3.10	79.66	77.06	77.07	1,312,614
08 Apr 10	76.55920 -1.38	78.10	76.07	77.92	1,291,107
07 Apr 10	77.93810 -1.68	78.95	77.81	78.95	1,205,324
06 Apr 10	79.61440 -0.23	80.57	79.22	80.21	1,139,493
01 Apr 10	79.84870 +1.86	79.89	78.16	78.50	1,553,142
31 Mar 10	77.99220 -0.32	78.96	77.51	78.35	1,300,855
30 Mar 10	78.30760 -0.64	79.25	78.13	79.13	765,595
29 Mar 10	78.94750 +0.36	79.22	78.14	78.90	616,853
26 Mar 10	78.58700 -0.28	79.15	78.38	78.44	875,646
25 Mar 10	78.86640 +0.36	79.13	77.93	78.27	702,733
24 Mar 10	78.50590 -0.39	79.01	77.57	78.86	898,053
23 Mar 10	78.89340 +0.66	79.29	78.05	78.05	890,320
22 Mar 10	78.23550 +0.17	78.24	76.59	77.68	719,625
19 Mar 10	78.06430 -0.50	79.30	77.67	78.59	1,380,933
18 Mar 10	78.56900 +1.06	79.02	77.24	77.32	987,629
17 Mar 10	77.50550 -0.67	78.50	77.24	78.21	1,021,737
16 Mar 10	78.17240 +0.96	78.36	77.18	77.51	831,666
15 Mar 10	77.21710 -0.66	77.92	77.12	77.86	681,388
12 Mar 10	77.87500 +0.59	78.28	77.29	77.72	821,159
11 Mar 10	77.28920 -0.59	77.64	76.84	77.14	1,142,369
10 Mar 10	77.88400 +0.66	78.06	77.31	77.31	1,225,499
09 Mar 10	77.22610 -0.19	77.64	76.20	77.31	1,113,821
08 Mar 10	77.41540 -0.96	78.32	77.22	78.07	1,041,605
05 Mar 10	78.37970 +2.67	78.40	75.87	76.15	1,607,864
04 Mar 10	75.71210 -0.38	76.32	75.35	75.73	1,158,492
03 Mar 10	76.09060 +1.18	76.14	73.68	74.62	1,216,536
02 Mar 10	74.91000 +1.24	75.21	73.54	73.71	1,126,981
01 Mar 10	73.66630 +1.93	73.70	71.94	72.10	1,299,507
26 Feb 10	71.73770 +2.56	71.74	69.21	69.77	1,489,975
25 Feb 10	69.17820 -1.75	71.11	68.89	70.65	985,516
24 Feb 10	70.92660 -0.27	71.55	70.19	71.19	661,167
23 Feb 10	71.19690 -0.97	72.68	70.86	72.32	885,065
22 Feb 10	72.17030 +0.48	72.73	71.32	72.10	953,215
19 Feb 10	71.69260 -0.05	71.90	70.98	71.33	1,212,197
18 Feb 10	71.73770 +0.82	71.87	70.92	71.18	1,386,158
17 Feb 10	70.91760 +1.07	71.08	70.50	70.75	1,283,196
16 Feb 10	69.84510 +0.20	70.57	68.68	70.37	1,067,938
15 Feb 10	69.64680 +0.77	70.17	69.40	69.57	744,264
12 Feb 10	68.87180 -1.05	71.00	68.42	70.88	1,367,327
11 Feb 10	69.91720 -0.22	71.18	69.02	70.26	1,229,958
10 Feb 10	70.13350 +0.69	70.94	69.60	70.25	1,098,841
09 Feb 10	69.43950 +0.74	70.08	68.22	68.29	1,392,001
08 Feb 10	68.70050 +1.23	68.70	67.55	68.21	1,355,098
05 Feb 10	67.47490 -2.78	69.75	66.86	69.75	2,625,236
04 Feb 10	70.25970 -3.15	73.63	70.14	73.31	1,636,761
03 Feb 10	73.40490 +0.32	74.12	72.95	73.18	1,148,420
02 Feb 10	73.08950 +1.60	73.18	70.75	71.30	1,081,405
01 Feb 10	71.49430 +0.23	71.72	70.30	70.32	803,999
29 Jan 10	71.26000 +0.87	72.09	70.03	70.77	1,027,263
28 Jan 10	70.39480 -0.86	72.86	70.39	72.10	1,318,923
27 Jan 10	71.25100 -0.34	71.58	69.92	70.84	1,239,611
26 Jan 10	71.59350 +1.48	71.63	69.12	69.44	1,398,814
25 Jan 10	70.11550 +0.03	71.05	69.47	69.55	1,143,009
22 Jan 10	70.08840 -0.60	71.47	69.03	70.74	1,456,421
21 Jan 10	70.69230 -1.31	72.98	70.52	72.65	1,213,851
20 Jan 10	71.99900 -1.99	73.82	71.85	73.54	881,974
19 Jan 10	73.99070 +1.16	74.17	72.42	72.64	1,201,610
18 Jan 10	72.82820 +1.26	73.00	71.79	71.92	795,435
15 Jan 10	71.56640 -0.59	72.99	71.57	72.49	1,592,869
14 Jan 10	72.15220 +0.10	72.64	71.76	72.55	665,656
13 Jan 10	72.05310 +0.54	72.36	71.33	71.34	918,412
12 Jan 10	71.51240 -2.12	73.86	71.30	73.73	1,348,479
11 Jan 10	73.63030 +0.57	73.90	73.15	73.45	942,575
08 Jan 10	73.06250 +0.97	73.45	71.74	72.10	1,277,014
07 Jan 10	72.08920 +0.81	72.10	70.70	71.27	852,100
06 Jan 10	71.27800 +0.68	71.28	70.09	70.87	867,681
05 Jan 10	70.59310 -0.33	70.93	70.25	70.81	863,565
04 Jan 10	70.92660 +0.29	71.28	70.31	70.85	1,194,088
31 Dec 09	70.63820 +0.09	70.91	70.35	70.58	242,712
30 Dec 09	70.54810 -0.70	71.20	70.47	70.95	469,258
29 Dec 09	71.25100 +1.04	71.25	70.14	70.30	629,282
28 Dec 09	70.21460 +0.00	70.30	69.97	70.30	443,670