FUNDMANAGER.co.uk

Schneider Electric SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	244.30000 -8.30	248.00	241.20	242.50	2,894,097
19 Oct 26	252.60001 -0.70	252.60	248.80	251.15	980,200
16 Oct 26	253.30000 -4.70	264.20	251.95	263.15	1,645,204
15 Oct 26	258.00000 -6.40	258.70	250.00	251.20	1,500,862
14 Oct 26	264.39999 +0.00	267.55	262.55	266.30	941,553
13 Oct 26	264.39999 -0.95	268.30	262.75	263.20	846,685
12 Oct 26	265.35001 -1.05	269.55	263.55	266.40	781,123
09 Oct 26	266.39999 +5.30	266.90	262.20	264.35	1,286,478
08 Oct 26	261.10001 +6.55	262.05	250.70	253.00	1,598,742
07 Oct 26	254.55000 -5.95	261.90	251.95	258.05	2,344,604
06 Oct 26	260.50000 -12.30	270.85	259.90	269.60	2,560,808
05 Oct 26	272.79999 -30.20	284.20	270.30	280.00	2,584,873
02 Oct 26	303.00000 +10.40	304.85	295.85	296.45	757,409
01 Oct 26	292.60001 +0.60	294.75	289.05	290.00	707,668
30 Sep 26	292.00000 -4.35	297.20	290.50	296.15	843,313
29 Sep 26	296.35001 +5.85	300.45	293.70	294.50	699,546
28 Sep 26	290.50000 -0.50	295.25	288.35	289.80	447,627
25 Sep 26	291.00000 +1.20	297.30	290.00	294.80	622,788
24 Sep 26	289.79999 -3.55	296.75	288.80	290.80	798,472
23 Sep 26	293.35001 -1.65	297.65	292.30	296.65	496,035
22 Sep 26	295.00000 +0.00	298.25	293.65	295.10	552,323
21 Sep 26	295.00000 +9.25	296.35	290.10	290.85	706,198
18 Sep 26	285.75000 -1.35	289.30	284.80	287.80	2,464,516
17 Sep 26	287.10001 +7.70	289.45	281.20	282.00	852,452
16 Sep 26	279.39999 +4.10	280.55	276.65	277.60	669,103
15 Sep 26	275.29999 +3.25	276.65	270.15	271.65	612,939
14 Sep 26	272.04999 -19.05	281.50	268.50	278.85	1,593,283
11 Sep 26	291.10001 +3.70	292.20	287.00	290.00	565,832
10 Sep 26	287.39999 -2.30	292.70	284.95	291.15	656,398
09 Sep 26	289.70001 -9.90	298.90	288.20	298.05	761,010
08 Sep 26	299.60001 +4.10	299.60	290.85	290.90	635,179
07 Sep 26	295.50000 +7.50	296.55	289.90	290.00	479,539
04 Sep 26	288.00000 +0.65	291.00	286.35	288.35	462,863
03 Sep 26	287.35001 +0.60	289.45	283.25	285.50	510,997
02 Sep 26	286.75000 -1.45	290.20	285.50	287.20	603,168
01 Sep 26	288.20001 -6.40	294.95	287.10	292.70	790,066
31 Aug 26	294.60001 -7.15	301.90	294.60	301.35	1,216,224
28 Aug 26	301.75000 +4.20	303.80	298.00	298.00	658,116
27 Aug 26	297.54999 -1.65	302.90	296.23	300.40	654,193
26 Aug 26	299.20001 +2.95	301.90	296.75	297.00	572,450
25 Aug 26	296.25000 +4.45	298.55	294.10	294.65	533,996
24 Aug 26	291.79999 -5.00	296.70	290.20	295.85	533,646
21 Aug 26	296.79999 +2.50	299.30	294.20	294.40	522,616
20 Aug 26	294.29999 +0.30	295.90	291.35	294.80	554,332
19 Aug 26	294.00000 -1.10	299.85	292.60	295.30	716,961
18 Aug 26	295.10001 -13.65	306.60	294.35	305.15	907,529
17 Aug 26	308.75000 +2.35	310.30	307.15	307.50	480,569
14 Aug 26	306.39999 -2.85	309.00	306.40	308.60	528,878
13 Aug 26	309.25000 -1.75	312.30	308.80	312.00	637,010
12 Aug 26	311.00000 +5.25	311.80	304.85	305.00	902,332
11 Aug 26	305.75000 +3.50	306.80	301.00	301.65	572,738
10 Aug 26	302.25000 -1.45	306.25	302.20	303.70	470,425
07 Aug 26	303.70001 +3.10	306.25	299.40	300.00	786,357
06 Aug 26	300.60001 +0.20	303.35	296.10	300.60	846,621
05 Aug 26	300.39999 +1.15	303.50	297.00	301.70	1,047,502
04 Aug 26	299.25000 +9.15	299.55	294.30	295.15	884,058
03 Aug 26	290.10001 +0.50	294.70	283.90	291.30	788,360
31 Jul 26	289.60001 +5.00	294.85	286.65	286.65	1,387,571
30 Jul 26	284.60001 +27.80	286.10	267.30	270.25	1,542,421
29 Jul 26	256.79999 -5.20	262.55	255.70	259.00	1,155,672
28 Jul 26	262.00000 -3.60	266.75	259.40	264.30	1,100,642
27 Jul 26	265.60001 -2.45	272.25	264.15	271.10	826,050
24 Jul 26	268.04999 +2.65	268.30	264.50	265.45	508,410
23 Jul 26	265.39999 -3.60	268.50	262.70	268.15	792,355
22 Jul 26	269.00000 +0.20	271.10	264.70	265.00	760,763
21 Jul 26	268.79999 +4.10	269.45	265.10	266.95	731,513
20 Jul 26	264.70001 +2.25	268.15	261.60	261.90	761,144
17 Jul 26	262.45001 -1.90	262.45	257.15	258.55	999,536
16 Jul 26	264.35001 -5.80	274.80	260.00	273.75	687,365
15 Jul 26	270.14999 -2.95	276.30	269.80	273.50	671,054
14 Jul 26	273.10001 +4.55	273.90	263.85	264.75	898,158
13 Jul 26	268.54999 -1.10	268.85	264.10	264.25	500,069
10 Jul 26	269.64999 -0.35	269.90	266.10	267.55	643,592
09 Jul 26	270.00000 +6.20	271.70	267.45	269.95	725,484
08 Jul 26	263.79999 -4.20	267.95	261.45	267.95	1,244,070
07 Jul 26	268.00000 -10.35	276.05	267.35	275.95	850,313
06 Jul 26	278.35001 -1.75	279.25	275.10	278.15	459,935
03 Jul 26	280.10001 +4.20	281.70	274.65	275.35	621,910
02 Jul 26	275.89999 -0.75	279.20	270.60	272.00	702,616
01 Jul 26	276.64999 -8.75	281.45	272.60	281.15	966,354
30 Jun 26	285.39999 +7.30	287.70	282.05	282.30	920,695
29 Jun 26	278.10001 +2.05	279.35	274.40	278.75	772,141
26 Jun 26	276.04999 -3.50	279.85	272.55	277.60	1,167,137
25 Jun 26	279.54999 -0.95	284.30	278.95	282.00	758,349
24 Jun 26	280.50000 +1.00	282.85	277.90	280.10	771,112
23 Jun 26	279.50000 -13.25	285.60	277.30	284.90	924,999
22 Jun 26	292.75000 +3.50	293.70	288.30	289.60	1,055,527
19 Jun 26	289.25000 -1.75	291.85	287.55	288.95	2,184,242
18 Jun 26	291.00000 +8.25	291.65	286.15	287.35	1,970,605
17 Jun 26	282.75000 +5.80	286.00	276.95	277.05	1,190,354
16 Jun 26	276.95001 +6.80	280.35	273.25	273.25	910,512
15 Jun 26	270.14999 +4.85	275.05	269.45	272.40	889,196
12 Jun 26	265.29999 +1.00	271.20	263.30	270.95	990,380
11 Jun 26	264.29999 +6.60	264.55	257.95	259.85	1,035,647
10 Jun 26	257.70001 -5.75	264.10	257.40	263.00	1,198,926
09 Jun 26	263.45001 -7.05	273.77	263.45	269.40	986,497
08 Jun 26	270.50000 +1.45	272.55	262.00	262.70	782,008
05 Jun 26	269.04999 -12.80	281.30	268.65	281.20	1,084,866
04 Jun 26	281.85001 -1.60	285.65	276.50	282.45	1,151,827
03 Jun 26	283.45001 -3.70	286.70	280.30	285.10	945,788
02 Jun 26	287.14999 +10.95	288.00	279.25	279.95	1,272,460
01 Jun 26	276.20001 +6.25	281.45	271.35	275.50	1,285,833
29 May 26	269.95001 +2.70	273.05	267.40	267.90	1,559,250
28 May 26	267.25000 -1.70	269.70	264.45	268.95	1,011,683
27 May 26	268.95001 -4.25	275.80	266.90	274.15	739,526
26 May 26	273.20001 -4.10	278.15	270.50	277.50	578,684
25 May 26	277.29999 +8.25	278.55	273.20	274.00	567,270
22 May 26	269.04999 +4.45	271.85	267.15	267.50	813,317
21 May 26	264.60001 +0.00	267.55	261.60	265.75	691,479
20 May 26	264.60001 +8.80	267.92	255.40	255.80	839,640
19 May 26	255.80000 -5.15	263.55	253.05	258.70	814,796
18 May 26	260.95001 -2.80	266.90	259.70	260.65	701,686
15 May 26	263.75000 -7.20	267.15	261.10	265.20	916,040
14 May 26	270.95001 +2.55	271.70	268.90	270.00	591,332
13 May 26	268.39999 +3.10	270.00	262.70	270.00	885,953
12 May 26	265.29999 -9.35	271.55	263.95	269.15	891,973
11 May 26	274.64999 +2.05	274.65	265.95	270.00	1,072,580
08 May 26	272.60001 -2.60	277.40	272.60	273.70	1,008,723
07 May 26	275.20001 -7.50	287.90	275.20	285.00	1,103,402
06 May 26	282.70001 +9.75	285.10	275.45	277.90	1,238,946
05 May 26	272.95001 +12.40	273.10	261.70	262.50	908,553
04 May 26	260.54999 -8.05	270.00	260.55	269.00	1,470,187
30 Apr 26	268.60001 -2.95	272.40	261.05	262.10	1,608,611
29 Apr 26	271.54999 +0.75	273.10	269.05	270.70	670,897
28 Apr 26	270.79999 -4.30	275.65	268.30	273.95	835,102
27 Apr 26	275.10001 -0.90	280.80	274.20	276.45	575,684
24 Apr 26	276.00000 +1.15	276.65	269.35	271.90	710,066
23 Apr 26	274.85001 +0.95	275.85	269.50	271.60	759,848
22 Apr 26	273.89999 +1.80	281.50	270.35	279.35	1,065,742
21 Apr 26	272.10001 -1.50	276.65	271.10	275.25	806,412
20 Apr 26	273.60001 -5.05	274.70	271.30	273.10	923,726
17 Apr 26	278.64999 +10.90	281.50	267.00	267.75	1,433,773
16 Apr 26	267.75000 +1.55	271.45	266.85	268.00	739,185
15 Apr 26	266.20001 -1.35	268.95	265.50	266.95	628,977
14 Apr 26	267.54999 +7.25	268.25	261.50	261.50	1,122,601
13 Apr 26	260.29999 +0.10	261.30	256.55	258.80	703,179
10 Apr 26	260.20001 +4.10	262.10	256.10	258.50	968,966
09 Apr 26	256.10001 +0.15	256.10	251.95	253.60	1,142,068
08 Apr 26	255.95000 +22.70	259.15	247.60	251.90	1,727,840
07 Apr 26	233.25000 -2.90	239.55	231.07	236.55	807,900
02 Apr 26	236.14999 -3.80	237.40	228.40	232.70	1,092,309
01 Apr 26	239.95000 +10.85	241.10	234.65	238.30	1,144,729
31 Mar 26	229.10001 +1.55	231.65	225.30	225.80	1,344,619
30 Mar 26	227.55000 -1.65	232.02	226.05	227.65	1,076,996
27 Mar 26	229.20000 -9.00	238.20	225.35	238.00	1,435,412
26 Mar 26	238.20000 -9.75	246.65	238.10	246.20	931,444
25 Mar 26	247.95000 +6.15	250.25	244.45	248.00	1,034,901
24 Mar 26	241.80000 -1.50	243.85	236.40	242.55	781,302
23 Mar 26	243.30000 +6.15	249.80	230.90	234.50	1,397,278
20 Mar 26	237.14999 -6.25	247.90	237.15	247.00	2,560,127
19 Mar 26	243.39999 -9.95	248.85	240.90	247.55	1,474,290
18 Mar 26	253.35001 +2.50	259.95	252.55	254.40	1,666,525
17 Mar 26	250.85001 +2.00	254.35	247.90	248.20	699,363
16 Mar 26	248.85001 +0.85	250.80	245.70	248.60	510,025
13 Mar 26	248.00000 -6.75	254.95	247.25	250.00	635,002
12 Mar 26	254.75000 -1.35	256.25	249.75	255.80	832,226
11 Mar 26	256.10001 +1.05	257.80	250.65	252.70	899,556
10 Mar 26	255.05000 +9.90	257.90	251.35	256.00	1,027,564
09 Mar 26	245.14999 -4.20	246.35	236.00	238.40	1,074,039
06 Mar 26	249.35001 -3.45	255.60	245.45	254.50	1,149,275
05 Mar 26	252.80000 -5.25	261.65	250.50	257.35	989,541
04 Mar 26	258.04999 +4.50	260.60	253.30	254.20	983,758
03 Mar 26	253.55000 -14.20	263.25	253.55	262.40	1,248,776
02 Mar 26	267.75000 -8.95	271.25	265.00	270.55	1,148,709
27 Feb 26	276.70001 +3.80	278.25	272.85	273.45	1,421,280
26 Feb 26	272.89999 +7.95	280.05	267.85	268.50	1,222,594
25 Feb 26	264.95001 +2.40	267.10	263.00	265.00	941,135
24 Feb 26	262.54999 +2.80	263.50	257.25	259.10	695,622
23 Feb 26	259.75000 -2.15	260.95	258.35	259.50	563,721
20 Feb 26	261.89999 +2.55	262.95	257.40	260.40	774,669
19 Feb 26	259.35001 -1.85	262.95	257.15	262.65	626,846
18 Feb 26	261.20001 +6.85	261.95	255.00	255.55	836,437
17 Feb 26	254.35001 -2.65	255.75	245.80	253.45	1,157,645
16 Feb 26	257.00000 -5.90	264.80	256.05	264.35	736,591
13 Feb 26	262.89999 -2.50	263.45	258.55	262.50	1,062,548
12 Feb 26	265.39999 -0.95	274.65	265.40	269.00	1,057,860
11 Feb 26	266.35001 +9.00	269.70	255.05	257.40	1,335,617
10 Feb 26	257.35001 +0.50	260.00	257.00	260.00	651,912
09 Feb 26	256.85001 +3.95	256.90	253.70	255.50	696,559
06 Feb 26	252.89999 +4.55	254.50	248.25	249.75	728,318
05 Feb 26	248.35001 +0.95	254.45	245.25	248.20	868,000
04 Feb 26	247.39999 -2.25	254.30	247.40	252.90	1,405,927
03 Feb 26	249.64999 +3.05	253.00	243.75	251.10	1,517,221
02 Feb 26	246.60001 +4.30	248.00	237.65	237.80	693,742
30 Jan 26	242.30000 +0.90	244.45	239.75	239.85	1,071,016
29 Jan 26	241.39999 +6.05	244.95	239.65	242.00	1,284,182
28 Jan 26	235.35001 +0.40	240.05	233.10	235.95	776,355
27 Jan 26	234.95000 +2.65	235.75	232.20	232.60	748,217
26 Jan 26	232.30000 +0.45	232.95	229.90	231.90	606,468
23 Jan 26	231.85001 +1.40	231.85	227.90	228.75	655,348
22 Jan 26	230.45000 +2.80	232.05	228.90	230.45	883,278
21 Jan 26	227.64999 -1.35	228.65	224.00	228.20	713,825
20 Jan 26	229.00000 -1.10	229.00	223.75	226.00	809,213
19 Jan 26	230.10001 -5.05	230.95	227.35	229.00	936,553
16 Jan 26	235.14999 +0.95	235.15	230.90	233.80	1,320,563
15 Jan 26	234.20000 +3.20	235.60	232.40	233.30	964,154
14 Jan 26	231.00000 -7.45	239.35	231.00	238.20	1,094,426
13 Jan 26	238.45000 +1.65	239.65	235.50	238.00	619,579
12 Jan 26	236.80000 +1.35	237.90	233.35	234.50	506,905
09 Jan 26	235.45000 +1.05	237.95	234.30	234.90	600,572
08 Jan 26	234.39999 -10.05	242.45	233.95	241.20	777,465
07 Jan 26	244.45000 +3.80	247.30	241.60	241.95	775,557
06 Jan 26	240.64999 -0.30	241.75	236.75	241.65	836,256
05 Jan 26	240.95000 +3.90	243.70	237.55	238.80	879,016
02 Jan 26	237.05000 +2.15	237.80	233.15	234.10	823,044
31 Dec 25	234.89999 -1.05	235.90	233.90	235.45	298,608
30 Dec 25	235.95000 -0.35	236.75	234.50	234.60	614,780
29 Dec 25	236.30000 +1.05	238.05	234.55	236.20	629,634
24 Dec 25	235.25000 -0.70	235.65	234.15	235.00	117,687
23 Dec 25	235.95000 -0.60	236.90	234.75	235.40	497,753
22 Dec 25	236.55000 +0.70	238.10	235.20	235.55	515,239
19 Dec 25	235.85001 +1.70	238.00	234.10	234.85	1,356,171
18 Dec 25	234.14999 +3.15	234.75	229.70	229.95	1,135,590
17 Dec 25	231.00000 -8.25	240.05	230.80	240.00	1,018,812
16 Dec 25	239.25000 -3.45	242.40	238.85	240.00	728,994
15 Dec 25	242.70000 +7.30	243.60	236.25	237.50	908,055
12 Dec 25	235.39999 -3.75	244.90	234.75	240.85	946,049
11 Dec 25	239.14999 +5.65	243.75	236.15	239.15	1,034,001
10 Dec 25	233.50000 -0.75	236.45	231.75	233.60	655,682
09 Dec 25	234.25000 -3.35	238.60	232.30	237.75	663,692
08 Dec 25	237.60001 +2.10	237.95	234.50	235.50	458,028
05 Dec 25	235.50000 -2.05	239.20	235.50	238.65	602,365
04 Dec 25	237.55000 +8.05	238.20	234.40	237.05	880,116
03 Dec 25	229.50000 -0.75	231.00	226.85	230.40	618,102
02 Dec 25	230.25000 +0.30	233.35	229.40	230.30	768,789
01 Dec 25	229.95000 -1.05	231.25	227.95	229.50	737,516
28 Nov 25	231.00000 +2.80	231.00	227.80	227.90	807,201
27 Nov 25	228.20000 +0.90	229.35	226.05	227.45	438,443
26 Nov 25	227.30000 +3.55	227.30	223.50	225.30	772,474
25 Nov 25	223.75000 +0.95	225.30	221.25	223.50	913,395
24 Nov 25	222.80000 +0.50	225.70	222.80	225.25	1,668,430
21 Nov 25	222.30000 -6.10	225.70	220.40	223.50	1,176,368
20 Nov 25	228.39999 +1.20	233.65	228.40	231.90	960,711
19 Nov 25	227.20000 +0.65	230.10	225.00	225.55	687,154
18 Nov 25	226.55000 -5.45	229.50	224.25	227.25	1,158,475
17 Nov 25	232.00000 -3.65	235.40	231.50	234.30	685,097
14 Nov 25	235.64999 +1.00	235.65	230.50	232.25	881,229
13 Nov 25	234.64999 -4.45	241.65	234.10	239.20	794,214
12 Nov 25	239.10001 +4.00	243.00	235.60	236.10	1,009,137
11 Nov 25	235.10001 +1.65	236.60	233.25	233.25	671,595
10 Nov 25	233.45000 +2.60	235.80	232.95	235.25	918,364
07 Nov 25	230.85001 -4.30	236.80	227.85	235.55	891,876
06 Nov 25	235.14999 -7.10	241.05	234.10	236.95	1,056,801
05 Nov 25	242.25000 +3.00	242.45	237.70	238.10	764,528
04 Nov 25	239.25000 -5.10	241.45	233.45	239.95	950,996
03 Nov 25	244.35001 -1.75	246.95	242.65	246.00	713,093
31 Oct 25	246.10001 -2.90	249.45	244.50	245.50	696,523
30 Oct 25	249.00000 -8.40	253.55	244.50	249.35	1,177,091
29 Oct 25	257.39999 +1.35	258.85	255.40	256.85	534,715
28 Oct 25	256.04999 -2.70	258.25	254.95	256.85	515,738
27 Oct 25	258.75000 +5.10	259.60	256.30	258.65	705,071
24 Oct 25	253.64999 +4.55	253.75	249.35	251.00	512,650
23 Oct 25	249.10001 +2.55	250.30	245.55	247.65	605,130
22 Oct 25	246.55000 -3.20	258.15	244.25	248.25	1,081,964
21 Oct 25	249.75000 +1.50	250.25	247.05	248.40	461,970
20 Oct 25	248.25000 +2.15	249.10	246.55	248.25	558,377
17 Oct 25	246.10001 -6.25	249.30	245.25	245.85	659,544
16 Oct 25	252.35001 +5.30	252.35	246.15	250.00	764,072
15 Oct 25	247.05000 +1.90	248.70	246.00	246.10	797,296
14 Oct 25	245.14999 -1.75	245.60	239.60	244.10	641,665
13 Oct 25	246.89999 +1.65	247.70	245.55	246.50	573,034
10 Oct 25	245.25000 -3.75	250.25	244.85	248.60	707,372
09 Oct 25	249.00000 +0.20	251.50	248.55	250.00	642,085
08 Oct 25	248.80000 +2.90	249.65	246.40	247.85	601,629
07 Oct 25	245.89999 -4.10	250.25	245.45	248.50	708,863
06 Oct 25	250.00000 +0.30	254.65	246.20	248.25	1,007,419
03 Oct 25	249.70000 -0.80	252.80	247.65	252.50	882,453
02 Oct 25	250.50000 +5.65	253.35	249.35	250.00	1,215,960
01 Oct 25	244.85001 +7.25	245.75	236.55	239.00	1,239,746
30 Sep 25	237.60001 +3.35	238.00	233.45	234.65	1,013,795
29 Sep 25	234.25000 -1.00	239.00	233.90	237.95	736,657
26 Sep 25	235.25000 +4.20	239.65	231.60	231.60	1,225,890
25 Sep 25	231.05000 -1.35	232.80	227.80	232.25	720,564
24 Sep 25	232.39999 +1.85	233.45	230.35	232.45	911,144
23 Sep 25	230.55000 +0.55	235.10	230.55	234.60	891,741
22 Sep 25	230.00000 -1.10	230.45	227.05	230.10	935,042
19 Sep 25	231.10001 -1.55	233.85	230.70	232.75	2,140,922
18 Sep 25	232.64999 +5.70	234.25	229.35	229.35	865,341
17 Sep 25	226.95000 -1.95	230.60	226.75	230.00	629,440
16 Sep 25	228.89999 -4.85	234.40	228.75	232.85	923,944
15 Sep 25	233.75000 +1.75	234.80	231.00	232.30	698,026
12 Sep 25	232.00000 +2.35	233.85	227.45	229.85	1,101,223
11 Sep 25	229.64999 +0.70	232.35	227.45	229.10	1,114,134
10 Sep 25	228.95000 +5.50	230.60	226.45	228.50	1,245,765
09 Sep 25	223.45000 -2.70	226.55	223.45	225.85	925,146
08 Sep 25	226.14999 +7.85	226.40	219.40	220.00	920,696
05 Sep 25	218.30000 +1.05	220.35	217.00	218.75	973,257
04 Sep 25	217.25000 +0.00	218.20	215.60	218.10	668,631
03 Sep 25	217.25000 +6.15	219.95	212.60	214.80	1,119,807
02 Sep 25	211.10001 +0.85	216.85	210.50	215.70	905,380
01 Sep 25	210.25000 +0.20	211.35	208.90	209.65	356,860
29 Aug 25	210.05000 -3.65	213.25	209.65	211.00	903,490
28 Aug 25	213.70000 +2.25	214.70	211.00	212.85	547,542
27 Aug 25	211.45000 +0.65	212.40	210.10	210.65	492,087
26 Aug 25	210.80000 -2.45	211.95	208.80	210.90	1,566,988
25 Aug 25	213.25000 -2.15	215.05	212.95	214.95	512,010
22 Aug 25	215.39999 +0.40	216.30	213.30	213.30	727,484
21 Aug 25	215.00000 -0.55	216.25	213.20	215.50	594,728
20 Aug 25	215.55000 -7.70	220.85	215.55	220.35	732,975
19 Aug 25	223.25000 +4.75	223.55	218.80	219.10	707,953
18 Aug 25	218.50000 -2.10	221.20	217.70	221.00	607,211
15 Aug 25	220.60001 -1.40	223.65	220.25	221.30	606,114
14 Aug 25	222.00000 +4.00	222.10	218.05	218.05	713,623
13 Aug 25	218.00000 -4.20	222.55	218.00	222.50	921,128
12 Aug 25	222.20000 +3.55	222.90	220.00	220.00	723,358
11 Aug 25	218.64999 -3.35	222.80	218.20	222.75	829,356
08 Aug 25	222.00000 +1.70	222.95	219.25	220.80	587,888
07 Aug 25	220.30000 +5.45	221.70	216.60	216.65	1,685,633
06 Aug 25	214.85001 +0.05	216.30	211.70	216.30	803,290
05 Aug 25	214.80000 -4.50	221.40	214.25	220.40	869,800
04 Aug 25	219.30000 +5.40	219.45	214.75	215.35	1,159,790
01 Aug 25	213.89999 -14.35	226.15	212.60	224.45	1,725,570
31 Jul 25	228.25000 -10.95	241.25	228.25	239.20	1,916,295
30 Jul 25	239.20000 +0.95	244.90	236.40	237.45	1,080,329
29 Jul 25	238.25000 +2.15	241.65	236.50	237.25	969,114
28 Jul 25	236.10001 -0.15	241.25	235.75	240.70	703,831
25 Jul 25	236.25000 -2.65	237.80	234.70	236.15	649,487
24 Jul 25	238.89999 +2.75	242.50	238.45	240.10	862,491
23 Jul 25	236.14999 +4.35	237.75	233.50	234.70	763,720
22 Jul 25	231.80000 -3.95	235.60	230.75	234.40	784,570
21 Jul 25	235.75000 -1.40	240.10	235.20	237.60	546,233
18 Jul 25	237.14999 -2.60	241.90	236.25	239.80	707,774
17 Jul 25	239.75000 +17.20	240.55	230.00	233.45	1,679,070
16 Jul 25	222.55000 -3.30	226.65	222.55	224.05	822,131
15 Jul 25	225.85001 +2.20	226.50	224.00	224.80	568,209
14 Jul 25	223.64999 -1.55	224.35	221.45	224.35	468,300
11 Jul 25	225.20000 -0.25	225.85	223.45	224.15	634,330
10 Jul 25	225.45000 -2.25	232.10	222.00	229.30	1,218,326
09 Jul 25	227.70000 +3.65	228.70	222.80	223.65	1,187,150
08 Jul 25	224.05000 +0.10	225.40	223.15	224.60	725,678
07 Jul 25	223.95000 +2.05	224.65	221.55	222.50	559,677
04 Jul 25	221.89999 -3.50	223.65	220.65	222.65	589,297
03 Jul 25	225.39999 +1.75	226.70	222.10	224.25	567,069
02 Jul 25	223.64999 +1.30	225.30	221.75	223.25	641,468
01 Jul 25	222.35001 -3.45	226.45	221.75	225.55	674,823
30 Jun 25	225.80000 -4.20	230.55	225.25	230.20	1,037,673
27 Jun 25	230.00000 +13.95	230.00	217.75	217.85	1,815,396
26 Jun 25	216.05000 +0.55	218.10	213.65	217.30	710,187
25 Jun 25	215.50000 -2.95	221.80	214.45	220.00	878,369
24 Jun 25	218.45000 +5.60	220.45	215.60	219.95	866,127
23 Jun 25	212.85001 -1.20	215.25	211.35	213.35	594,070
20 Jun 25	214.05000 -0.55	217.85	213.90	215.90	2,045,021
19 Jun 25	214.60001 -2.95	217.05	214.60	215.30	609,688
18 Jun 25	217.55000 -4.35	222.05	217.15	221.45	727,893
17 Jun 25	221.89999 -0.05	222.60	218.90	221.45	1,122,843
16 Jun 25	221.95000 +1.50	223.40	220.05	220.40	757,170
13 Jun 25	220.45000 -0.55	220.85	216.10	216.55	1,128,227
12 Jun 25	221.00000 -2.25	222.50	218.30	220.80	1,039,303
11 Jun 25	223.25000 -4.70	230.70	219.75	227.75	1,491,572
10 Jun 25	227.95000 +2.65	228.70	224.15	224.60	877,521
09 Jun 25	225.30000 -2.35	227.50	223.85	227.15	511,513
06 Jun 25	227.64999 +1.55	228.25	224.65	226.25	523,243
05 Jun 25	226.10001 +1.05	227.90	224.45	225.20	696,162
04 Jun 25	225.05000 +3.35	226.30	220.70	222.15	870,275
03 Jun 25	221.70000 +2.00	221.75	217.65	220.35	850,788
02 Jun 25	219.70000 -1.65	220.55	217.20	218.80	628,970
30 May 25	221.35001 -1.05	223.55	219.75	221.85	1,764,238
29 May 25	222.39999 +0.35	229.15	221.90	226.40	593,060
28 May 25	222.05000 -0.90	224.35	221.70	222.60	776,059
27 May 25	222.95000 +1.85	224.90	220.60	220.65	659,305
26 May 25	221.10001 +3.95	222.20	220.10	221.70	534,385
23 May 25	217.14999 -3.95	222.75	212.10	221.55	1,127,279
22 May 25	221.10001 +1.45	222.75	217.00	217.00	943,748
21 May 25	219.64999 -1.90	221.55	217.75	220.35	816,902
20 May 25	221.55000 +2.90	222.70	218.75	220.00	757,716
19 May 25	218.64999 -0.50	218.65	216.30	216.85	604,584
16 May 25	219.14999 -1.50	220.30	217.55	219.95	896,778
15 May 25	220.64999 +0.50	220.65	217.25	218.90	1,240,548
14 May 25	220.14999 +0.15	221.10	217.00	220.00	728,839
13 May 25	220.00000 -1.05	220.00	214.05	216.00	1,139,841
12 May 25	221.05000 +6.25	226.25	218.00	218.40	1,156,618
09 May 25	214.80000 -0.65	217.55	214.60	216.65	855,416
08 May 25	215.45000 +4.05	217.40	213.45	213.90	805,833
07 May 25	211.39999 -1.05	214.20	210.40	210.50	980,791
06 May 25	212.45000 -0.10	213.30	209.95	213.05	787,529
05 May 25	212.55000 -3.25	215.95	212.35	214.15	624,372
02 May 25	215.80000 +11.60	216.75	210.15	213.55	1,758,425
30 Apr 25	204.20000 +0.95	206.50	200.65	203.70	1,734,618
29 Apr 25	203.25000 -13.85	204.80	199.30	201.00	1,835,959
28 Apr 25	217.10001 -0.75	219.70	216.45	217.95	842,018
25 Apr 25	217.85001 +4.85	220.15	215.50	217.00	1,094,480
24 Apr 25	213.00000 +4.05	213.00	207.15	208.85	1,029,273
23 Apr 25	208.95000 +9.35	214.70	200.00	201.75	1,920,138
22 Apr 25	199.60001 -5.70	202.40	196.54	202.20	1,097,851
17 Apr 25	205.30000 -0.55	211.55	203.70	209.95	755,031
16 Apr 25	205.85001 -2.85	206.00	201.90	205.30	1,006,097
15 Apr 25	208.70000 +6.20	210.35	202.70	202.95	1,223,494
14 Apr 25	202.50000 +5.50	205.90	200.35	202.75	1,107,365
11 Apr 25	197.00000 +0.28	199.50	191.26	199.48	1,364,329
10 Apr 25	196.72000 +9.30	209.85	196.00	209.85	1,884,453
09 Apr 25	187.42000 -4.92	190.44	183.86	185.00	1,812,605
08 Apr 25	192.34000 +5.78	195.94	189.00	191.72	1,583,470
07 Apr 25	186.56000 -2.94	207.80	171.50	174.34	3,308,552
04 Apr 25	189.50000 -13.50	201.70	185.24	199.18	2,859,929
03 Apr 25	203.00000 -12.00	210.55	202.10	207.85	1,821,354
02 Apr 25	215.00000 -0.90	215.80	210.90	215.60	884,128
01 Apr 25	215.89999 +5.15	215.90	212.00	213.90	1,014,367
31 Mar 25	210.75000 -6.40	215.30	210.15	214.15	1,459,703
28 Mar 25	217.14999 -8.15	223.25	215.80	222.40	1,640,479
27 Mar 25	225.30000 -3.10	226.95	222.30	223.25	1,080,222
26 Mar 25	228.39999 -5.60	236.90	227.10	235.80	939,197
25 Mar 25	234.00000 +2.00	234.70	228.25	231.15	1,101,847
24 Mar 25	232.00000 +0.25	234.75	230.35	233.85	913,751
21 Mar 25	231.75000 -5.25	235.65	230.85	234.25	2,278,278
20 Mar 25	237.00000 -4.55	242.20	236.25	240.25	1,042,940
19 Mar 25	241.55000 +6.75	242.30	235.50	236.00	1,217,404
18 Mar 25	234.80000 +3.95	235.70	231.35	232.10	1,337,251
17 Mar 25	230.85001 +2.85	231.75	226.05	228.40	769,550
14 Mar 25	228.00000 +2.90	228.95	223.25	225.10	954,666
13 Mar 25	225.10001 -2.70	232.30	223.60	232.25	1,584,678
12 Mar 25	227.80000 +5.05	231.40	225.20	225.20	1,257,440
11 Mar 25	222.75000 +3.65	226.85	221.15	225.65	1,460,844
10 Mar 25	219.10001 -4.80	226.00	216.55	225.70	1,652,504
07 Mar 25	223.89999 +0.15	227.00	220.70	221.80	1,554,960
06 Mar 25	223.75000 -2.40	227.90	220.20	227.45	1,433,152
05 Mar 25	226.14999 +7.35	229.90	224.25	226.45	1,523,898
04 Mar 25	218.80000 -10.85	226.55	213.80	224.30	1,944,198
03 Mar 25	229.64999 -4.30	235.75	227.65	233.20	1,176,017
28 Feb 25	233.95000 -1.35	233.95	229.55	230.00	1,768,367
27 Feb 25	235.30000 -3.20	241.00	233.70	236.95	1,129,893
26 Feb 25	238.50000 +7.45	241.65	235.05	239.15	1,530,688
25 Feb 25	231.05000 -8.55	238.65	229.70	237.25	1,468,197
24 Feb 25	239.60001 -17.80	251.25	239.00	242.00	1,513,429
21 Feb 25	257.39999 +2.80	260.45	254.85	257.30	1,678,616
20 Feb 25	254.60001 +7.40	267.80	254.60	267.80	1,281,328
19 Feb 25	247.20000 -3.55	252.50	246.45	252.10	934,869
18 Feb 25	250.75000 +4.80	252.45	246.35	247.60	1,004,176
17 Feb 25	245.95000 -0.60	247.80	245.85	247.20	706,698
14 Feb 25	246.55000 +1.75	248.50	242.65	243.40	941,853
13 Feb 25	244.80000 +6.05	247.35	238.55	240.60	1,756,084
12 Feb 25	238.75000 -5.40	249.80	237.70	243.25	1,404,258
11 Feb 25	244.14999 +1.90	245.85	240.90	241.75	735,625
10 Feb 25	242.25000 +5.15	243.75	236.65	236.65	1,267,158
07 Feb 25	237.10001 -2.40	240.65	235.30	239.35	798,179
06 Feb 25	239.50000 +7.10	239.70	233.70	234.40	980,545
05 Feb 25	232.39999 -6.40	238.55	232.40	236.80	1,262,679
04 Feb 25	238.80000 +1.05	240.60	236.05	237.00	855,174
03 Feb 25	237.75000 -7.60	240.20	235.00	235.30	1,093,298
31 Jan 25	245.35001 +4.35	250.70	241.15	241.55	1,520,016
30 Jan 25	241.00000 +3.55	245.05	237.70	242.50	1,179,225
29 Jan 25	237.45000 +10.75	241.00	235.60	240.95	1,657,750
28 Jan 25	226.70000 -18.30	245.55	226.70	245.20	2,805,756
27 Jan 25	245.00000 -25.65	257.25	242.40	253.00	2,013,747
24 Jan 25	270.64999 -1.05	272.25	269.80	271.70	743,574
23 Jan 25	271.70001 +1.90	273.00	268.35	273.00	740,620
22 Jan 25	269.79999 +6.95	272.40	266.35	268.15	902,863
21 Jan 25	262.85001 +2.30	262.85	259.55	260.25	575,387
20 Jan 25	260.54999 +1.60	261.40	258.75	258.85	494,685
17 Jan 25	258.95001 +4.60	259.70	255.50	256.05	826,413
16 Jan 25	254.35001 +2.40	257.05	252.80	254.30	901,676
15 Jan 25	251.95000 +2.05	254.65	249.20	250.25	795,106
14 Jan 25	249.89999 +1.90	252.20	249.30	250.90	639,928
13 Jan 25	248.00000 -2.55	249.25	244.40	249.15	539,733
10 Jan 25	250.55000 -5.05	255.75	249.15	255.15	674,318
09 Jan 25	255.60001 +4.20	255.60	250.00	250.20	687,593
08 Jan 25	251.39999 -1.65	254.90	250.25	252.50	723,052
07 Jan 25	253.05000 +1.90	255.75	250.90	252.00	988,555
06 Jan 25	251.14999 +10.95	251.55	242.60	244.00	941,904
03 Jan 25	240.20000 -1.40	241.35	239.25	240.80	659,851
02 Jan 25	241.60001 +0.70	241.60	237.00	239.70	574,753
31 Dec 24	240.89999 +1.50	241.35	239.35	239.40	247,477
30 Dec 24	239.39999 -1.65	241.15	238.25	240.05	475,452
27 Dec 24	241.05000 +1.25	241.05	237.90	237.90	426,491
24 Dec 24	239.80000 +0.70	240.60	238.65	240.05	111,411
23 Dec 24	239.10001 -0.65	240.45	238.05	239.90	542,715
20 Dec 24	239.75000 -0.90	240.95	236.30	238.65	1,778,848
19 Dec 24	240.64999 -7.50	244.40	239.80	242.40	902,107
18 Dec 24	248.14999 +2.25	249.05	245.45	245.60	970,078
17 Dec 24	245.89999 +1.25	247.45	243.70	244.55	749,326
16 Dec 24	244.64999 -0.05	246.40	243.60	243.95	715,791
13 Dec 24	244.70000 +0.00	247.45	243.50	244.45	620,722
12 Dec 24	244.70000 -3.05	248.05	244.70	247.10	688,202
11 Dec 24	247.75000 +5.00	247.75	241.80	242.35	702,050
10 Dec 24	242.75000 -5.55	249.15	241.95	247.95	929,142
09 Dec 24	248.30000 -3.40	253.80	247.80	253.05	775,183
06 Dec 24	251.70000 +3.05	253.00	245.85	246.10	767,126
05 Dec 24	248.64999 -0.45	249.90	248.05	248.90	858,249
04 Dec 24	249.10001 +5.25	251.75	244.35	244.95	821,396
03 Dec 24	243.85001 +0.75	246.75	241.50	243.40	760,069
02 Dec 24	243.10001 -0.40	243.25	237.60	237.90	813,511
29 Nov 24	243.50000 +4.15	244.35	240.10	240.75	782,112
28 Nov 24	239.35001 +1.70	240.95	238.55	239.90	400,931
27 Nov 24	237.64999 -1.40	238.95	235.55	237.75	576,412
26 Nov 24	239.05000 -1.30	241.60	238.35	239.80	671,132
25 Nov 24	240.35001 -1.40	245.05	240.20	244.35	1,404,642
22 Nov 24	241.75000 +1.65	243.05	236.75	241.00	777,452
21 Nov 24	240.10001 +3.30	240.60	235.15	236.80	668,582
20 Nov 24	236.80000 -2.20	242.60	236.40	241.55	628,335
19 Nov 24	239.00000 -0.60	242.10	233.85	242.10	991,690
18 Nov 24	239.60001 -2.65	242.05	238.90	241.35	699,928
15 Nov 24	242.25000 -3.10	245.85	241.45	242.40	797,906
14 Nov 24	245.35001 +4.15	245.65	241.95	242.40	1,066,443
13 Nov 24	241.20000 +2.55	241.70	237.10	238.00	990,623
12 Nov 24	238.64999 -10.15	246.65	238.65	245.75	939,216
11 Nov 24	248.80000 +8.05	249.15	242.15	242.15	808,043
08 Nov 24	240.75000 +0.20	243.50	239.00	242.90	737,207
07 Nov 24	240.55000 +1.30	241.65	235.55	237.95	892,806
06 Nov 24	239.25000 -0.40	247.70	238.60	241.95	1,081,682
05 Nov 24	239.64999 +5.35	240.40	231.75	231.95	698,248
04 Nov 24	234.30000 -5.60	239.05	233.05	235.00	827,848
01 Nov 24	239.89999 +2.70	241.90	239.15	240.35	786,177
31 Oct 24	237.20000 -5.10	241.15	235.35	240.15	1,153,315
30 Oct 24	242.30000 +1.45	243.85	239.30	239.95	778,781
29 Oct 24	240.85001 -4.30	248.00	240.85	247.50	785,747
28 Oct 24	245.14999 +2.80	246.15	242.25	243.95	504,404
25 Oct 24	242.35001 +1.65	243.65	239.80	240.30	417,162
24 Oct 24	240.70000 +0.60	242.55	239.45	240.30	484,023
23 Oct 24	240.10001 -2.05	243.05	237.20	240.40	642,608
22 Oct 24	242.14999 -1.15	243.30	239.50	243.10	475,578
21 Oct 24	243.30000 -2.75	245.50	241.70	244.50	495,115
18 Oct 24	246.05000 -1.40	247.10	244.30	246.00	605,076
17 Oct 24	247.45000 +8.75	249.00	239.15	239.30	736,185
16 Oct 24	238.70000 -1.45	240.00	235.80	237.60	811,204
15 Oct 24	240.14999 -3.50	245.80	237.85	245.00	885,222
14 Oct 24	243.64999 +2.10	243.95	241.10	242.40	387,764
11 Oct 24	241.55000 +2.40	242.15	237.80	239.15	407,622
10 Oct 24	239.14999 -3.10	241.65	237.05	240.30	617,419
09 Oct 24	242.25000 +3.80	242.80	237.70	238.60	648,839
08 Oct 24	238.45000 +2.35	239.35	235.70	236.70	736,516
07 Oct 24	236.10001 +1.35	237.50	233.00	237.50	525,638
04 Oct 24	234.75000 +1.55	237.00	231.40	232.40	587,894
03 Oct 24	233.20000 -3.60	235.80	231.45	234.70	514,277
02 Oct 24	236.80000 +0.95	237.75	234.30	236.10	497,539
01 Oct 24	235.85001 -0.35	240.15	233.65	236.50	671,833
30 Sep 24	236.20000 -4.15	239.95	235.75	237.95	987,239
27 Sep 24	240.35001 -4.20	242.10	237.10	241.55	977,128
26 Sep 24	244.55000 +3.40	247.55	243.45	244.70	687,803
25 Sep 24	241.14999 +1.15	242.25	237.55	238.00	579,222
24 Sep 24	240.00000 +1.65	242.00	236.85	240.00	774,433
23 Sep 24	238.35001 +4.15	239.50	232.95	234.20	557,985
20 Sep 24	234.20000 -4.20	239.45	233.70	237.95	1,304,581
19 Sep 24	238.39999 +9.20	238.40	230.35	232.35	930,595
18 Sep 24	229.20000 -1.15	230.15	227.50	229.90	460,732
17 Sep 24	230.35001 +3.20	230.90	227.65	228.55	504,576
16 Sep 24	227.14999 -0.05	228.75	225.45	226.15	358,680
13 Sep 24	227.20000 +1.00	228.00	224.25	227.00	502,158
12 Sep 24	226.20000 +6.15	227.40	222.55	224.90	678,970
11 Sep 24	220.05000 +0.15	222.85	217.65	221.95	586,699
10 Sep 24	219.89999 +0.60	221.30	218.45	219.30	499,232
09 Sep 24	219.30000 +4.35	220.70	216.75	217.10	663,809
06 Sep 24	214.95000 -5.10	221.65	214.30	219.30	839,515
05 Sep 24	220.05000 -4.60	224.95	219.90	223.35	556,955
04 Sep 24	224.64999 -2.20	225.85	220.95	224.00	693,926
03 Sep 24	226.85001 -3.75	232.60	225.55	230.60	512,876
02 Sep 24	230.60001 +0.90	230.95	226.05	229.30	286,987
30 Aug 24	229.70000 -0.70	231.05	228.45	228.50	865,810
29 Aug 24	230.39999 +3.45	230.40	226.65	226.80	397,969
28 Aug 24	226.95000 +1.30	230.25	226.45	226.65	440,204
27 Aug 24	225.64999 -0.35	226.60	223.85	226.55	537,550
26 Aug 24	226.00000 -0.90	227.70	225.90	227.10	255,572
23 Aug 24	226.89999 +1.05	227.60	225.35	225.45	425,949
22 Aug 24	225.85001 +0.20	227.70	225.75	225.75	489,746
21 Aug 24	225.64999 +1.25	225.95	224.65	224.75	382,226
20 Aug 24	224.39999 +0.65	225.60	223.93	224.80	564,881
19 Aug 24	223.75000 +1.85	223.75	220.95	221.50	503,041
16 Aug 24	221.89999 +0.60	222.55	220.80	222.25	694,962
15 Aug 24	221.30000 +3.25	221.95	217.05	219.00	576,607
14 Aug 24	218.05000 +3.45	218.05	215.05	216.50	667,293
13 Aug 24	214.60001 +3.35	215.30	212.25	212.60	601,174
12 Aug 24	211.25000 +0.80	212.60	208.85	211.70	577,687
09 Aug 24	210.45000 +1.25	212.65	209.10	210.20	749,211
08 Aug 24	209.20000 -0.15	209.65	205.35	207.00	599,058
07 Aug 24	209.35001 +6.65	210.30	203.95	205.85	1,087,404
06 Aug 24	202.70000 +0.95	204.20	198.52	204.00	1,141,587
05 Aug 24	201.75000 -1.75	202.10	190.00	194.28	1,425,993
02 Aug 24	203.50000 -10.20	211.15	201.90	210.05	1,436,939
01 Aug 24	213.70000 -9.15	222.50	213.05	220.80	986,455
31 Jul 24	222.85001 +6.75	226.25	219.85	225.70	1,327,093
30 Jul 24	216.10001 -2.30	220.10	216.10	217.10	957,303
29 Jul 24	218.39999 -1.15	221.50	218.00	220.90	644,088
26 Jul 24	219.55000 +3.50	219.70	214.50	214.50	686,816
25 Jul 24	216.05000 -10.00	218.75	211.50	218.20	1,281,311
24 Jul 24	226.05000 -3.35	230.15	224.85	227.85	704,178
23 Jul 24	229.39999 +2.80	229.90	226.75	228.00	454,644
22 Jul 24	226.60001 +3.70	227.90	223.10	223.60	623,047
19 Jul 24	222.89999 +2.10	224.00	219.30	221.45	928,895
18 Jul 24	220.80000 -7.10	226.15	216.60	226.00	1,136,636
17 Jul 24	227.89999 -3.90	231.40	226.85	230.65	641,707
16 Jul 24	231.80000 -0.10	232.05	228.75	230.45	462,459
15 Jul 24	231.89999 -3.00	235.60	231.05	233.15	422,879
12 Jul 24	234.89999 +4.95	235.50	229.15	229.90	644,239
11 Jul 24	229.95000 +2.10	230.25	226.75	228.25	474,545
10 Jul 24	227.85001 +2.75	227.85	224.20	225.10	498,840
09 Jul 24	225.10001 -3.70	228.30	223.80	228.30	696,824
08 Jul 24	228.80000 +1.05	231.25	226.50	227.20	528,333
05 Jul 24	227.75000 -2.80	232.00	227.00	231.50	489,761
04 Jul 24	230.55000 +1.35	231.75	229.25	231.55	486,785
03 Jul 24	229.20000 +4.60	230.35	225.95	226.80	644,586
02 Jul 24	224.60001 -0.75	224.75	221.65	224.50	680,931
01 Jul 24	225.35001 +1.05	229.85	224.00	229.45	819,857
28 Jun 24	224.30000 -2.00	227.40	222.70	227.00	875,546
27 Jun 24	226.30000 -0.90	228.70	226.00	227.40	709,380
26 Jun 24	227.20000 +0.75	229.55	225.50	229.05	762,912
25 Jun 24	226.45000 -0.70	227.40	224.10	224.30	804,610
24 Jun 24	227.14999 +0.65	229.15	226.05	226.50	480,438
21 Jun 24	226.50000 -2.70	228.80	224.50	228.80	1,742,688
20 Jun 24	229.20000 +3.25	229.85	226.45	226.70	553,420
19 Jun 24	225.95000 -1.65	227.90	225.25	227.85	450,022
18 Jun 24	227.60001 +4.50	229.10	224.75	229.00	670,317
17 Jun 24	223.10001 +1.90	224.65	220.80	222.15	641,271
14 Jun 24	221.20000 -8.45	228.95	219.50	228.50	1,344,503
13 Jun 24	229.64999 -6.95	237.20	229.20	235.95	761,614
12 Jun 24	236.60001 +10.75	237.15	226.60	226.70	921,582
11 Jun 24	225.85001 -2.20	230.80	224.15	228.90	702,371
10 Jun 24	228.05000 +1.20	228.05	222.75	224.50	756,143
07 Jun 24	226.85001 -1.90	228.05	223.65	227.35	769,466
06 Jun 24	228.75000 +0.20	231.75	228.75	230.35	631,816
05 Jun 24	228.55000 +4.15	228.55	225.30	226.60	607,075
04 Jun 24	224.39999 -2.15	226.55	222.70	226.50	734,933
03 Jun 24	226.55000 -0.90	230.70	226.10	229.90	475,800
31 May 24	227.45000 -1.20	229.00	225.95	228.35	1,936,912
30 May 24	228.64999 +1.30	228.90	225.85	226.15	596,240
29 May 24	227.35001 -5.35	232.70	226.35	232.00	852,570
28 May 24	232.70000 -4.95	235.85	230.65	234.85	691,781
27 May 24	237.64999 -0.55	238.90	236.35	238.25	377,272
24 May 24	238.20000 +2.45	238.20	232.75	233.40	483,497
23 May 24	235.75000 +2.70	238.00	234.25	234.60	548,065
22 May 24	233.05000 +1.80	234.60	231.45	234.40	605,994
21 May 24	231.25000 -0.75	233.20	229.65	231.20	565,653
20 May 24	232.00000 +2.85	232.00	229.50	229.50	329,741
17 May 24	229.14999 -3.70	232.35	227.55	232.10	861,286
16 May 24	232.85001 -3.75	239.00	232.70	239.00	702,764
15 May 24	236.60001 +2.95	236.80	233.65	235.00	716,264
14 May 24	233.64999 -0.10	235.00	231.70	234.30	620,874
13 May 24	233.75000 -0.25	233.75	232.15	232.90	607,998
10 May 24	234.00000 +4.25	234.00	229.75	230.95	1,050,485
09 May 24	229.75000 +3.35	229.75	225.35	225.85	575,368
08 May 24	226.39999 +4.90	227.15	222.40	222.40	762,521
07 May 24	221.50000 +1.90	222.10	218.60	221.00	618,545
06 May 24	219.60001 +3.30	221.30	216.05	216.35	503,890
03 May 24	216.30000 +2.80	217.55	213.80	214.60	484,989
02 May 24	213.50000 -1.60	215.30	212.50	214.55	677,273
30 Apr 24	215.10001 -0.95	217.75	214.35	216.90	762,591
29 Apr 24	216.05000 -1.30	218.85	215.65	218.00	556,825
26 Apr 24	217.35001 +5.95	218.10	212.85	213.75	845,995
25 Apr 24	211.39999 -1.25	215.10	208.50	215.00	744,725
24 Apr 24	212.64999 +3.50	215.50	208.30	209.60	1,110,405
23 Apr 24	209.14999 +4.55	209.75	205.35	205.40	605,044
22 Apr 24	204.60001 -3.80	210.55	204.55	209.70	1,058,673
19 Apr 24	208.39999 -6.95	212.30	206.30	206.35	1,339,427
18 Apr 24	215.35001 +5.85	216.80	213.60	214.40	1,181,071
17 Apr 24	209.50000 +0.80	213.05	207.90	207.90	619,581
16 Apr 24	208.70000 -3.40	209.30	206.40	207.70	671,828
15 Apr 24	212.10001 +2.70	215.55	210.60	210.65	650,753
12 Apr 24	209.39999 +0.40	212.35	208.10	211.00	666,947
11 Apr 24	209.00000 +0.15	210.80	206.65	208.90	671,326
10 Apr 24	208.85001 +2.20	209.85	204.70	208.70	714,386
09 Apr 24	206.64999 -3.10	209.40	205.60	209.40	534,134
08 Apr 24	209.75000 +2.10	211.50	207.60	208.00	714,305
05 Apr 24	207.64999 -0.40	207.65	204.00	204.00	888,956
04 Apr 24	208.05000 +1.85	208.15	205.30	206.95	621,446
03 Apr 24	206.20000 +1.85	206.80	204.20	204.55	847,966
02 Apr 24	204.35001 -5.30	209.60	203.80	207.95	1,296,854
28 Mar 24	209.64999 +0.35	211.25	208.40	209.55	810,844
27 Mar 24	209.30000 -6.15	216.15	205.60	214.50	1,523,287
26 Mar 24	215.45000 +0.50	215.65	213.45	213.95	590,591
25 Mar 24	214.95000 -3.10	218.50	214.95	218.00	659,241
22 Mar 24	218.05000 +1.15	218.40	215.95	217.15	641,958
21 Mar 24	216.89999 +1.65	217.30	213.45	217.20	632,725
20 Mar 24	215.25000 -0.05	217.80	214.65	215.60	563,515
19 Mar 24	215.30000 +0.60	217.75	213.00	214.90	604,970
18 Mar 24	214.70000 -0.30	217.35	214.20	216.25	520,023
15 Mar 24	215.00000 -0.15	217.65	214.95	215.55	1,886,632
14 Mar 24	215.14999 +1.45	216.95	213.70	214.90	992,320
13 Mar 24	213.70000 +4.45	214.80	209.55	210.00	814,664
12 Mar 24	209.25000 +0.80	210.00	206.25	209.55	778,564
11 Mar 24	208.45000 -3.60	210.25	207.50	209.85	602,836
08 Mar 24	212.05000 +0.75	213.10	210.30	210.55	576,535
07 Mar 24	211.30000 +2.50	212.00	206.80	206.80	636,450
06 Mar 24	208.80000 +0.85	209.45	205.55	206.50	579,308
05 Mar 24	207.95000 -4.45	212.25	207.20	211.95	651,855
04 Mar 24	212.39999 +2.50	212.40	209.90	211.05	477,601
01 Mar 24	209.89999 +0.10	211.75	207.60	210.70	508,059
29 Feb 24	209.80000 +2.40	210.50	206.95	207.25	1,456,244
28 Feb 24	207.39999 +1.90	208.40	205.30	206.25	719,361
27 Feb 24	205.50000 -4.50	209.20	205.50	208.00	859,070
26 Feb 24	210.00000 +0.20	210.35	208.50	209.20	370,613
23 Feb 24	209.80000 +2.25	210.35	205.70	207.25	872,582
22 Feb 24	207.55000 +5.05	207.55	203.15	204.75	1,117,782
21 Feb 24	202.50000 +1.35	202.75	199.18	201.35	710,651
20 Feb 24	201.14999 -1.85	202.65	200.30	202.05	531,166
19 Feb 24	203.00000 +1.10	203.00	199.80	200.65	485,225
16 Feb 24	201.89999 +3.64	201.95	197.36	197.72	996,613
15 Feb 24	198.25999 +2.86	202.70	197.98	199.02	930,679
14 Feb 24	195.39999 +3.58	196.04	191.38	191.44	680,604
13 Feb 24	191.82001 -3.26	195.64	189.32	195.50	830,769
12 Feb 24	195.08000 -0.88	197.08	194.48	196.52	501,462
09 Feb 24	195.96001 -0.16	197.26	194.90	195.12	799,718
08 Feb 24	196.12000 +3.82	196.82	192.64	193.00	668,165
07 Feb 24	192.30000 -0.90	193.34	192.18	192.84	819,475
06 Feb 24	193.20000 +5.20	193.64	189.84	190.00	956,897
05 Feb 24	188.00000 -0.70	188.96	187.10	187.88	630,259
02 Feb 24	188.70000 +3.00	189.66	187.20	187.28	802,241
01 Feb 24	185.70000 +2.80	187.24	182.34	182.82	676,848
31 Jan 24	182.89999 -1.60	185.80	182.22	184.18	932,432
30 Jan 24	184.50000 +1.98	184.92	183.18	183.40	484,659
29 Jan 24	182.52000 -0.60	182.86	180.92	182.80	469,379
26 Jan 24	183.12000 +0.42	184.52	180.98	182.58	688,597
25 Jan 24	182.70000 +0.20	182.98	180.74	181.96	410,760
24 Jan 24	182.50000 +2.82	182.72	180.54	180.64	635,888
23 Jan 24	179.67999 -0.32	181.66	179.22	181.30	625,420
22 Jan 24	180.00000 +2.50	181.44	178.88	180.76	493,542
19 Jan 24	177.50000 -1.02	180.74	177.02	180.36	750,636
18 Jan 24	178.52000 +3.20	178.88	175.00	175.00	682,008
17 Jan 24	175.32001 -1.08	175.32	173.28	174.14	769,118
16 Jan 24	176.39999 +0.56	176.60	173.46	174.52	521,651
15 Jan 24	175.84000 -2.58	177.74	175.36	177.48	502,603
12 Jan 24	178.42000 +3.92	178.62	175.82	175.96	801,367
11 Jan 24	174.50000 +0.32	176.72	174.28	175.40	756,211
10 Jan 24	174.17999 +0.26	175.00	173.16	174.98	483,277
09 Jan 24	173.92000 -0.30	174.22	172.34	174.00	658,915
08 Jan 24	174.22000 +1.12	174.26	171.62	172.48	512,289
05 Jan 24	173.10001 -2.00	173.98	171.10	173.98	682,098
04 Jan 24	175.10001 +0.18	175.48	173.74	174.70	723,517
03 Jan 24	174.92000 -3.96	178.36	173.36	178.36	725,669
02 Jan 24	178.88000 -2.90	181.98	177.96	181.80	575,439
29 Dec 23	181.78000 +0.42	182.66	181.18	181.88	344,691
28 Dec 23	181.36000 -0.54	182.94	181.36	182.30	324,705
27 Dec 23	181.89999 +0.94	182.54	181.18	181.18	409,786
22 Dec 23	180.96001 +0.52	181.52	179.62	180.00	475,196
21 Dec 23	180.44000 -0.58	180.94	179.38	180.24	614,332
20 Dec 23	181.02000 +0.58	182.04	179.74	180.06	581,864
19 Dec 23	180.44000 -0.58	181.94	180.44	181.00	791,741
18 Dec 23	181.02000 -0.12	181.40	179.32	179.66	864,859
15 Dec 23	181.14000 +2.14	181.84	179.20	179.50	1,953,435
14 Dec 23	179.00000 +2.44	180.30	177.92	178.50	1,019,168
13 Dec 23	176.56000 -0.40	178.22	176.40	177.72	740,229
12 Dec 23	176.96001 +0.40	177.84	176.40	176.58	707,467
11 Dec 23	176.56000 +1.62	177.62	174.68	174.94	860,932
08 Dec 23	174.94000 +2.24	175.60	172.74	172.86	785,901
07 Dec 23	172.70000 +0.10	173.44	170.28	172.02	606,228
06 Dec 23	172.60001 +2.58	173.26	170.20	170.62	670,745
05 Dec 23	170.02000 +1.94	170.56	168.06	168.22	662,391
04 Dec 23	168.08000 -1.72	169.80	168.08	169.40	627,164
01 Dec 23	169.80000 +1.18	170.54	168.94	169.26	602,576
30 Nov 23	168.62000 +1.42	169.16	167.04	167.10	1,672,396
29 Nov 23	167.20000 +1.16	167.28	165.90	166.10	714,922
28 Nov 23	166.03999 +0.34	166.10	164.20	165.00	706,174
27 Nov 23	165.70000 -0.58	166.56	165.52	165.70	735,675
24 Nov 23	166.28000 +1.58	166.46	164.10	164.10	669,715
23 Nov 23	164.70000 -0.54	166.26	164.54	165.14	494,527
22 Nov 23	165.24001 +1.36	166.44	164.06	164.14	693,939
21 Nov 23	163.88000 +0.58	164.80	163.28	164.36	718,963
20 Nov 23	163.30000 -2.72	165.92	163.30	164.64	1,086,285
17 Nov 23	166.02000 +1.96	166.88	164.34	164.48	1,078,240
16 Nov 23	164.06000 -0.40	165.90	164.06	165.28	881,081
15 Nov 23	164.46001 +0.48	165.80	164.16	164.50	904,109
14 Nov 23	163.98000 +3.24	164.44	160.30	161.34	1,035,261
13 Nov 23	160.74001 -0.06	162.08	159.84	160.82	780,185
10 Nov 23	160.80000 -2.56	162.52	159.60	161.68	1,166,384
09 Nov 23	163.36000 +12.46	163.66	157.80	158.44	1,782,431
08 Nov 23	150.89999 +1.48	152.32	147.66	148.72	656,060
07 Nov 23	149.42000 +0.18	150.38	147.04	148.42	606,605
06 Nov 23	149.24001 -1.46	151.80	149.04	151.34	595,508
03 Nov 23	150.70000 +1.22	151.84	149.16	149.68	756,741
02 Nov 23	149.48000 +4.26	151.50	146.74	147.08	1,024,667
01 Nov 23	145.22000 +0.24	146.30	144.00	145.14	738,334
31 Oct 23	144.98000 +2.14	145.76	142.40	142.74	1,108,049
30 Oct 23	142.84000 -0.22	144.66	142.44	144.54	673,717
27 Oct 23	143.06000 +3.04	143.96	139.44	141.16	1,099,928
26 Oct 23	140.02000 +0.04	140.56	134.38	135.02	1,118,195
25 Oct 23	139.98000 +0.56	140.02	137.34	139.20	961,041
24 Oct 23	139.42000 -2.50	141.80	137.72	141.80	1,125,582
23 Oct 23	141.92000 +0.48	142.04	140.14	141.34	698,476
20 Oct 23	141.44000 -4.30	144.00	141.14	143.96	1,266,851
19 Oct 23	145.74001 -1.36	146.94	145.06	145.80	812,380
18 Oct 23	147.10001 -4.80	150.74	145.58	150.60	1,065,570
17 Oct 23	151.89999 -0.26	152.52	150.36	151.50	476,075
16 Oct 23	152.16000 -0.96	153.78	151.10	153.68	587,682
13 Oct 23	153.12000 -3.18	156.56	152.86	156.24	720,949
12 Oct 23	156.30000 -0.96	158.70	156.04	158.54	722,078
11 Oct 23	157.25999 +0.56	157.48	155.84	156.48	817,609
10 Oct 23	156.70000 +4.10	157.14	153.72	154.14	737,661
09 Oct 23	152.60001 -2.98	154.90	152.22	154.68	525,332
06 Oct 23	155.58000 +1.44	155.66	153.28	154.80	600,201
05 Oct 23	154.14000 +0.32	155.12	153.62	153.84	375,079
04 Oct 23	153.82001 -0.84	155.28	152.52	154.10	640,816
03 Oct 23	154.66000 -0.12	155.94	153.52	153.78	729,231
02 Oct 23	154.78000 -2.20	158.36	153.38	157.30	719,293
29 Sep 23	156.98000 +0.48	159.20	156.86	157.48	898,007
28 Sep 23	156.50000 +1.18	156.56	153.96	155.62	498,866
27 Sep 23	155.32001 +2.40	156.28	152.78	153.28	773,195
26 Sep 23	152.92000 -2.46	154.82	152.20	153.66	811,358
25 Sep 23	155.38000 +1.24	155.50	152.50	153.94	784,163
22 Sep 23	154.14000 -0.86	154.70	152.74	153.86	759,933
21 Sep 23	155.00000 -2.96	156.38	154.62	156.10	770,841
20 Sep 23	157.96001 +2.32	158.44	155.76	156.14	727,051
19 Sep 23	155.64000 -1.28	156.76	154.78	155.50	796,690
18 Sep 23	156.92000 -0.52	158.00	156.26	157.34	635,109
15 Sep 23	157.44000 +1.66	158.44	157.06	157.88	1,997,743
14 Sep 23	155.78000 +2.40	156.08	151.40	153.32	1,341,288
13 Sep 23	153.38000 -3.26	155.46	151.90	155.24	1,057,641
12 Sep 23	156.64000 -0.76	158.36	156.42	158.34	717,215
11 Sep 23	157.39999 +0.28	158.46	156.86	158.00	569,090
08 Sep 23	157.12000 +0.14	157.92	154.08	157.24	664,279
07 Sep 23	156.98000 -0.76	157.92	156.26	157.24	641,673
06 Sep 23	157.74001 +1.02	158.52	155.02	155.32	567,674
05 Sep 23	156.72000 -0.54	157.48	155.16	156.00	558,714
04 Sep 23	157.25999 -0.18	159.34	156.88	158.50	343,447
01 Sep 23	157.44000 -1.14	159.38	157.38	158.68	618,356
31 Aug 23	158.58000 -1.28	160.66	158.58	160.66	1,590,174
30 Aug 23	159.86000 -0.58	161.46	158.82	161.26	453,904
29 Aug 23	160.44000 +1.58	160.44	158.32	158.32	822,383
28 Aug 23	158.86000 +2.34	159.52	157.34	158.58	573,365
25 Aug 23	156.52000 +0.62	157.96	154.84	154.84	617,461
24 Aug 23	155.89999 -1.18	160.62	155.78	159.14	915,540
23 Aug 23	157.08000 +1.10	157.50	155.96	156.22	562,800
22 Aug 23	155.98000 +1.12	157.04	155.30	156.10	561,623
21 Aug 23	154.86000 +0.54	156.00	153.50	153.50	614,614
18 Aug 23	154.32001 -0.32	155.16	152.74	153.98	678,462
17 Aug 23	154.64000 -3.72	157.90	154.48	157.20	743,734
16 Aug 23	158.36000 +0.02	160.26	157.38	157.78	557,082
15 Aug 23	158.34000 -1.70	160.86	157.38	160.30	477,141
14 Aug 23	160.03999 +0.70	160.54	158.82	159.16	459,836
11 Aug 23	159.34000 -1.18	160.72	158.64	159.96	566,192
10 Aug 23	160.52000 -0.16	163.00	156.98	161.00	969,135
09 Aug 23	160.67999 +1.70	162.68	160.38	161.36	557,861
08 Aug 23	158.98000 -1.90	161.64	158.12	160.08	759,430
07 Aug 23	160.88000 -0.08	161.28	159.08	160.72	464,723
04 Aug 23	160.96001 +1.02	161.48	158.80	160.16	650,965
03 Aug 23	159.94000 -2.18	161.20	159.44	159.94	783,137
02 Aug 23	162.12000 +1.46	162.52	158.48	158.96	1,137,835
01 Aug 23	160.66000 -1.38	162.06	160.42	161.90	523,865
31 Jul 23	162.03999 -0.10	163.32	161.14	162.80	760,600
28 Jul 23	162.14000 -2.24	164.00	160.52	162.54	937,884
27 Jul 23	164.38000 +4.16	165.32	156.06	160.22	1,142,855
26 Jul 23	160.22000 -3.28	162.94	158.50	162.70	935,896
25 Jul 23	163.50000 +0.58	163.70	161.76	163.38	460,629
24 Jul 23	162.92000 +0.34	163.40	161.66	162.12	398,837
21 Jul 23	162.58000 +2.28	162.74	159.10	159.96	707,364
20 Jul 23	160.30000 +2.44	160.62	156.10	157.18	747,179
19 Jul 23	157.86000 -3.26	162.24	157.86	162.20	831,553
18 Jul 23	161.12000 +0.68	161.50	160.32	160.76	407,438
17 Jul 23	160.44000 -1.80	161.96	159.16	161.96	608,036
14 Jul 23	162.24001 +0.30	162.60	161.22	161.48	641,623
13 Jul 23	161.94000 -3.42	163.66	159.20	161.94	1,041,293
12 Jul 23	165.36000 +4.76	166.14	161.38	161.44	867,645
11 Jul 23	160.60001 +2.42	161.64	159.26	159.80	699,084
10 Jul 23	158.17999 +1.26	158.60	156.02	156.54	674,532
07 Jul 23	156.92000 +0.22	157.92	155.58	157.16	759,503
06 Jul 23	156.70000 -4.02	159.96	156.30	158.82	1,083,158
05 Jul 23	160.72000 -0.62	160.72	159.52	160.42	709,280
04 Jul 23	161.34000 -1.86	163.48	160.80	163.36	469,493
03 Jul 23	163.20000 -3.26	166.90	163.20	166.56	524,704
30 Jun 23	166.46001 +3.48	167.04	163.40	163.76	1,327,039
29 Jun 23	162.98000 +0.10	164.36	160.72	162.56	704,112
28 Jun 23	162.88000 +1.64	163.96	161.40	162.84	907,591
27 Jun 23	161.24001 +1.98	161.24	159.16	160.00	697,045
26 Jun 23	159.25999 +1.16	160.06	156.78	158.32	826,999
23 Jun 23	158.10001 -1.04	158.44	156.52	157.58	844,980
22 Jun 23	159.14000 -1.22	159.22	156.82	158.80	600,314
21 Jun 23	160.36000 -0.72	162.04	159.86	160.48	535,530
20 Jun 23	161.08000 -2.04	162.92	160.76	162.16	693,902
19 Jun 23	163.12000 +0.14	163.80	162.04	163.16	549,261
16 Jun 23	162.98000 -1.60	165.38	162.98	165.24	2,900,856
15 Jun 23	164.58000 -1.68	166.18	162.90	165.36	873,826
14 Jun 23	166.25999 +0.02	167.98	166.10	166.54	811,359
13 Jun 23	166.24001 +2.06	167.24	165.36	165.48	789,896
12 Jun 23	164.17999 +0.24	166.26	163.32	164.94	641,292
09 Jun 23	163.94000 -0.04	164.82	163.26	164.00	549,778
08 Jun 23	163.98000 +0.16	164.64	162.48	163.14	589,548
07 Jun 23	163.82001 -0.34	164.72	162.32	163.84	747,431
06 Jun 23	164.16000 +0.16	165.22	163.32	163.82	586,213
05 Jun 23	164.00000 -1.62	165.90	163.02	165.66	448,466
02 Jun 23	165.62000 +2.42	165.80	163.32	164.00	612,054
01 Jun 23	163.20000 +1.86	164.04	161.24	161.92	596,300
31 May 23	161.34000 -3.26	164.12	160.64	162.32	2,045,635
30 May 23	164.60001 +0.50	166.96	162.30	162.42	649,619
29 May 23	164.10001 +0.10	165.18	163.28	164.50	284,528
26 May 23	164.00000 +2.78	164.46	160.38	161.92	891,347
25 May 23	161.22000 +3.56	163.06	157.66	159.46	1,075,394
24 May 23	157.66000 -5.62	161.60	157.04	161.50	1,081,806
23 May 23	163.28000 -2.16	164.92	162.38	164.66	708,648
22 May 23	165.44000 +0.84	165.44	164.04	164.70	698,087
19 May 23	164.60001 +2.48	165.38	162.26	162.46	757,050
18 May 23	162.12000 +2.60	162.90	160.44	160.50	479,028
17 May 23	159.52000 +1.14	159.88	157.46	157.54	513,469
16 May 23	158.38000 -0.08	159.68	157.58	158.22	478,080
15 May 23	158.46001 +0.30	160.22	157.74	158.24	505,756
12 May 23	158.16000 +1.04	158.38	156.76	157.50	558,790
11 May 23	157.12000 +1.56	157.68	155.28	156.16	499,506
10 May 23	155.56000 +0.16	156.64	154.36	155.90	588,111
09 May 23	155.39999 -3.40	155.68	153.26	155.12	879,638
08 May 23	158.80000 +0.16	159.80	158.32	159.24	391,287
05 May 23	158.64000 +2.60	159.12	155.78	156.00	711,449
04 May 23	156.03999 -1.82	158.16	155.02	157.00	665,538
03 May 23	157.86000 +1.84	158.80	155.00	156.94	577,476
02 May 23	156.02000 -1.80	158.36	155.70	158.14	811,721
28 Apr 23	157.82001 -0.02	158.92	155.36	158.00	993,655
27 Apr 23	157.84000 +5.92	157.84	150.06	152.18	1,034,214
26 Apr 23	151.92000 -4.00	155.36	151.36	155.00	1,002,127
25 Apr 23	155.92000 +2.68	156.04	152.80	153.68	781,970
24 Apr 23	153.24001 +0.64	153.62	152.04	152.64	563,007
21 Apr 23	152.60001 -0.10	153.08	150.22	152.08	884,150
20 Apr 23	152.70000 +0.08	153.56	151.68	153.00	660,233
19 Apr 23	152.62000 +0.52	153.02	151.12	151.98	450,541
18 Apr 23	152.10001 +0.72	153.12	150.82	151.38	657,033
17 Apr 23	151.38000 +0.96	152.24	150.64	150.74	689,034
14 Apr 23	150.42000 +2.32	150.46	148.08	148.10	733,363
13 Apr 23	148.10001 +0.42	149.26	146.90	147.56	627,060
12 Apr 23	147.67999 +1.22	149.88	146.98	147.04	702,955
11 Apr 23	146.46001 +3.82	146.66	144.42	144.78	862,571
06 Apr 23	142.64000 -0.22	143.24	141.38	143.20	842,553
05 Apr 23	142.86000 -5.60	148.32	142.02	148.20	1,121,986
04 Apr 23	148.46001 -2.72	152.48	148.46	152.04	794,345
03 Apr 23	151.17999 -2.50	154.00	150.34	153.96	682,598
31 Mar 23	153.67999 +0.58	153.80	151.76	152.54	924,452
30 Mar 23	153.10001 +4.08	153.10	150.36	150.38	898,454
29 Mar 23	149.02000 +2.94	149.22	147.20	147.72	771,362
28 Mar 23	146.08000 +1.10	146.84	144.88	146.32	631,569
27 Mar 23	144.98000 +2.68	146.28	143.84	144.68	904,765
24 Mar 23	142.30000 -7.58	149.44	139.92	148.98	1,213,353
23 Mar 23	149.88000 +0.50	149.96	147.52	148.04	703,975
22 Mar 23	149.38000 +0.40	150.26	148.44	148.70	608,540
21 Mar 23	148.98000 +1.70	150.76	147.76	149.08	754,905
20 Mar 23	147.28000 +1.20	148.34	143.44	146.00	953,157
17 Mar 23	146.08000 -2.80	151.00	145.10	150.08	1,939,889
16 Mar 23	148.88000 +4.38	149.98	144.76	147.30	1,549,048
15 Mar 23	144.50000 -8.06	152.18	144.04	152.16	1,391,820
14 Mar 23	152.56000 +3.88	153.26	148.34	149.12	938,744
13 Mar 23	148.67999 -3.64	152.68	147.06	152.52	1,308,509
10 Mar 23	152.32001 -5.28	155.24	150.66	154.52	1,046,991
09 Mar 23	157.60001 +2.46	157.64	153.80	154.68	639,967
08 Mar 23	155.14000 +0.56	155.56	153.88	154.02	587,220
07 Mar 23	154.58000 -0.98	157.12	154.50	155.78	570,667
06 Mar 23	155.56000 +0.68	156.58	155.04	155.92	630,078
03 Mar 23	154.88000 +1.80	154.98	153.58	154.00	746,422
02 Mar 23	153.08000 -0.48	153.10	151.42	152.42	726,716
01 Mar 23	153.56000 +1.44	154.96	152.66	154.54	928,092
28 Feb 23	152.12000 +0.10	152.96	150.74	151.30	1,043,783
27 Feb 23	152.02000 +3.02	152.72	149.84	150.32	745,907
24 Feb 23	149.00000 -5.46	155.68	149.00	155.10	1,724,470
23 Feb 23	154.46001 +0.76	155.26	153.80	154.20	754,402
22 Feb 23	153.70000 +0.66	153.80	151.02	152.02	807,358
21 Feb 23	153.03999 -3.52	156.40	153.04	155.38	960,724
20 Feb 23	156.56000 +0.30	157.40	155.34	157.04	565,684
17 Feb 23	156.25999 +0.26	156.58	152.62	153.72	1,236,669
16 Feb 23	156.00000 +1.36	159.62	154.44	159.30	1,156,864
15 Feb 23	154.64000 +3.16	155.92	151.14	151.36	756,252
14 Feb 23	151.48000 -1.98	153.78	151.34	153.46	778,781
13 Feb 23	153.46001 +3.44	153.84	149.18	150.00	595,392
10 Feb 23	150.02000 -1.70	151.42	148.22	150.40	997,442
09 Feb 23	151.72000 +3.14	155.58	151.54	151.60	1,102,456
08 Feb 23	148.58000 -1.94	152.30	148.44	152.08	783,746
07 Feb 23	150.52000 -1.54	152.68	150.02	152.66	701,810
06 Feb 23	152.06000 -2.78	153.36	150.84	152.40	744,487
03 Feb 23	154.84000 +2.44	154.84	151.04	152.08	1,147,181
02 Feb 23	152.39999 +3.00	152.68	149.18	150.10	995,993
01 Feb 23	149.39999 +1.08	150.32	148.38	148.66	743,534
31 Jan 23	148.32001 +1.14	148.38	146.10	147.14	935,235
30 Jan 23	147.17999 -0.70	147.82	145.40	147.44	617,777
27 Jan 23	147.88000 +1.04	148.78	146.24	147.96	823,124
26 Jan 23	146.84000 +0.94	147.92	146.38	147.08	715,464
25 Jan 23	145.89999 -0.18	146.64	144.30	146.40	601,056
24 Jan 23	146.08000 +0.50	147.40	145.16	146.88	771,687
23 Jan 23	145.58000 +2.14	145.68	143.68	144.18	618,079
20 Jan 23	143.44000 +0.46	144.66	143.06	143.88	1,025,330
19 Jan 23	142.98000 -5.36	147.66	142.68	147.08	1,313,554
18 Jan 23	148.34000 +0.18	149.36	146.60	148.50	842,034
17 Jan 23	148.16000 +0.82	148.72	146.88	147.36	1,104,893
16 Jan 23	147.34000 -1.04	148.94	147.14	148.94	560,863
13 Jan 23	148.38000 +1.32	149.36	146.40	147.42	776,456
12 Jan 23	147.06000 +0.28	148.50	145.20	147.78	980,234
11 Jan 23	146.78000 +2.50	147.70	143.90	144.46	911,558
10 Jan 23	144.28000 -0.54	145.38	143.32	144.84	835,595
09 Jan 23	144.82001 +2.92	145.66	141.90	142.06	947,713
06 Jan 23	141.89999 +2.28	141.90	138.52	140.36	706,224
05 Jan 23	139.62000 -0.18	140.70	138.20	139.80	772,250
04 Jan 23	139.80000 +5.90	140.90	136.42	137.98	1,110,524
03 Jan 23	133.89999 +1.16	135.04	132.16	132.24	734,903
02 Jan 23	132.74001 +2.02	133.08	131.72	132.26	459,599
30 Dec 22	130.72000 -2.78	133.14	130.56	132.22	498,150
29 Dec 22	133.50000 +1.68	133.50	131.28	131.94	458,912
28 Dec 22	131.82001 -0.66	133.28	131.82	132.60	350,121
27 Dec 22	132.48000 +1.30	133.50	131.68	133.48	361,096
23 Dec 22	131.17999 +0.34	132.24	130.32	131.44	403,565
22 Dec 22	130.84000 -3.08	134.10	130.40	133.28	591,438
21 Dec 22	133.92000 +3.20	133.92	131.14	131.30	855,941
20 Dec 22	130.72000 -1.24	131.54	129.56	130.00	701,693
19 Dec 22	131.96001 +1.14	132.18	130.64	131.52	748,824
16 Dec 22	130.82001 -1.96	133.46	130.06	132.08	1,830,791
15 Dec 22	132.78000 -6.72	138.50	131.80	138.32	1,314,616
14 Dec 22	139.50000 -1.54	140.34	138.00	140.34	908,599
13 Dec 22	141.03999 +3.88	143.22	136.88	137.78	1,244,604
12 Dec 22	137.16000 -1.22	138.16	136.32	137.44	835,834
09 Dec 22	138.38000 +2.30	138.48	136.06	137.06	916,244
08 Dec 22	136.08000 -1.46	137.82	135.48	137.24	765,365
07 Dec 22	137.53999 -0.70	138.48	135.88	137.50	1,077,353
06 Dec 22	138.24001 -1.26	139.70	137.06	139.50	933,826
05 Dec 22	139.50000 -0.98	141.08	139.30	140.30	685,378
02 Dec 22	140.48000 -0.64	140.98	137.34	139.78	756,800
01 Dec 22	141.12000 +2.20	141.94	139.68	141.86	751,272
30 Nov 22	138.92000 +0.04	140.50	138.52	139.78	1,800,616
29 Nov 22	138.88000 -2.20	141.28	138.48	140.80	906,134
28 Nov 22	141.08000 -1.24	142.24	140.82	141.96	722,788
25 Nov 22	142.32001 -0.46	143.16	141.70	142.52	692,485
24 Nov 22	142.78000 +0.70	143.94	142.00	142.50	469,730
23 Nov 22	142.08000 +1.22	142.32	139.84	140.86	571,737
22 Nov 22	140.86000 +0.06	141.40	139.48	140.54	656,314
21 Nov 22	140.80000 -1.48	141.70	139.58	141.20	845,452
18 Nov 22	142.28000 +3.88	142.96	139.10	140.64	1,360,448
17 Nov 22	138.39999 -0.14	141.56	136.84	140.40	1,011,589
16 Nov 22	138.53999 -2.44	141.30	137.56	140.66	991,838
15 Nov 22	140.98000 -0.16	143.20	139.78	142.88	959,152
14 Nov 22	141.14000 -0.84	142.76	139.64	142.42	818,946
11 Nov 22	141.98000 +1.40	142.50	139.38	141.34	1,150,582
10 Nov 22	140.58000 +6.02	140.90	132.50	134.14	1,192,761
09 Nov 22	134.56000 -0.44	136.00	133.76	135.04	683,737
08 Nov 22	135.00000 +2.20	135.28	131.66	132.62	639,857
07 Nov 22	132.80000 +1.16	133.76	130.86	131.06	791,776
04 Nov 22	131.64000 +4.04	133.24	127.82	128.00	990,798
03 Nov 22	127.60000 -1.80	127.96	124.80	126.32	877,091
02 Nov 22	129.39999 -0.24	131.22	129.30	130.42	848,434
01 Nov 22	129.64000 +1.38	131.88	129.36	129.86	658,728
31 Oct 22	128.25999 -1.96	130.44	127.18	130.32	906,249
28 Oct 22	130.22000 +2.18	130.46	125.88	127.10	859,939
27 Oct 22	128.03999 -4.52	130.46	125.78	129.98	1,268,807
26 Oct 22	132.56000 +1.26	133.66	131.30	131.38	1,023,922
25 Oct 22	131.30000 +3.70	132.42	127.14	128.90	1,013,807
24 Oct 22	127.60000 +2.18	128.76	125.64	127.00	719,285
21 Oct 22	125.42000 -0.32	126.02	122.12	124.70	690,243
20 Oct 22	125.74000 +0.28	125.74	123.50	125.30	751,088
19 Oct 22	125.46000 -1.78	127.90	125.46	127.58	755,622
18 Oct 22	127.24000 +2.44	130.04	125.80	127.16	898,693
17 Oct 22	124.80000 +2.92	125.92	120.22	122.34	801,884
14 Oct 22	121.88000 -1.32	126.24	121.16	125.00	1,046,005
13 Oct 22	123.20000 +4.08	123.50	116.12	118.28	1,408,248
12 Oct 22	119.12000 +0.50	121.02	118.34	118.44	671,112
11 Oct 22	118.62000 -0.22	118.92	116.60	118.30	608,998
10 Oct 22	118.84000 +0.12	120.34	116.84	117.24	525,912
07 Oct 22	118.72000 -3.88	122.36	118.04	121.58	809,089
06 Oct 22	122.60000 -0.66	124.34	122.10	124.06	706,214
05 Oct 22	123.26000 -0.72	124.32	122.20	122.64	746,663
04 Oct 22	123.98000 +7.36	124.04	117.68	118.38	1,218,840
03 Oct 22	116.62000 -0.32	117.06	112.46	115.24	605,591
30 Sep 22	116.94000 +2.78	117.34	114.22	115.26	1,072,431
29 Sep 22	114.16000 -1.70	115.36	112.98	115.36	946,066
28 Sep 22	115.86000 +2.74	116.50	111.14	111.90	902,337
27 Sep 22	113.12000 -1.06	116.26	113.12	114.76	890,366
26 Sep 22	114.18000 -0.22	115.84	112.94	112.94	832,187
23 Sep 22	114.40000 -0.86	114.98	112.40	114.58	823,221
22 Sep 22	115.26000 -2.96	117.72	114.60	115.42	833,970
21 Sep 22	118.22000 +2.16	118.36	112.00	113.40	750,496
20 Sep 22	116.06000 -2.44	120.32	115.18	119.34	829,777
19 Sep 22	118.50000 -2.42	120.10	117.30	120.10	670,897
16 Sep 22	120.92000 -3.76	123.64	120.72	123.40	1,913,420
15 Sep 22	124.68000 -1.16	126.56	124.18	125.40	681,522
14 Sep 22	125.84000 -0.74	127.80	124.68	126.40	891,269
13 Sep 22	126.58000 -3.02	131.38	126.58	130.46	970,054
12 Sep 22	129.60001 +3.54	130.56	125.72	127.00	1,380,252
09 Sep 22	126.06000 +4.46	126.78	121.66	121.70	1,167,512
08 Sep 22	121.60000 +1.12	122.30	119.00	122.20	660,786
07 Sep 22	120.48000 +1.90	120.74	117.68	117.84	704,096
06 Sep 22	118.58000 +0.18	120.22	117.84	118.06	884,537
05 Sep 22	118.40000 -2.50	118.90	116.40	117.94	615,058
02 Sep 22	120.90000 +2.98	121.36	117.46	119.70	808,205
01 Sep 22	117.92000 -0.86	119.04	116.80	117.48	805,515
31 Aug 22	118.78000 -3.82	123.14	118.56	123.08	2,018,689
30 Aug 22	122.60000 +0.36	125.74	121.84	123.04	814,021
29 Aug 22	122.24000 -2.46	123.92	120.96	122.52	468,807
26 Aug 22	124.70000 -2.62	128.80	123.60	128.30	755,019
25 Aug 22	127.32000 -2.10	130.82	126.26	130.66	768,268
24 Aug 22	129.42000 +1.36	129.78	127.20	127.78	647,290
23 Aug 22	128.06000 -0.52	129.34	127.04	127.40	748,421
22 Aug 22	128.58000 -5.92	134.22	128.16	134.22	951,527
19 Aug 22	134.50000 -2.32	136.54	134.18	135.54	831,663
18 Aug 22	136.82001 +1.36	137.70	134.80	135.02	659,455
17 Aug 22	135.46001 -0.98	137.80	134.78	137.28	640,738
16 Aug 22	136.44000 +0.66	136.78	134.96	135.54	569,961
15 Aug 22	135.78000 +0.64	136.26	134.36	136.20	393,629
12 Aug 22	135.14000 +1.10	135.66	133.86	134.04	818,224
11 Aug 22	134.03999 -0.18	135.42	133.48	134.90	574,952
10 Aug 22	134.22000 +3.20	134.66	129.20	130.36	761,548
09 Aug 22	131.02000 -1.36	132.38	130.08	132.34	597,588
08 Aug 22	132.38000 +0.24	134.16	132.26	133.04	631,417
05 Aug 22	132.14000 -2.44	135.32	131.72	134.96	760,182
04 Aug 22	134.58000 +0.90	135.86	132.82	132.82	637,179
03 Aug 22	133.67999 +2.00	134.14	130.92	131.42	830,872
02 Aug 22	131.67999 -1.58	132.52	131.00	132.34	777,701
01 Aug 22	133.25999 -1.28	135.34	132.90	134.30	650,441
29 Jul 22	134.53999 -0.18	136.10	132.96	135.30	1,347,506
28 Jul 22	134.72000 +8.22	134.80	130.78	132.30	1,390,219
27 Jul 22	126.50000 +2.30	127.12	124.36	124.66	721,395
26 Jul 22	124.20000 -0.16	124.38	122.32	123.54	720,062
25 Jul 22	124.36000 -1.22	125.44	123.80	124.64	588,633
22 Jul 22	125.58000 +0.18	127.08	123.66	125.32	1,012,912
21 Jul 22	125.40000 +2.90	126.38	122.38	122.62	1,109,573
20 Jul 22	122.50000 +1.36	123.90	120.50	120.74	1,048,697
19 Jul 22	121.14000 +2.52	121.70	116.02	117.10	805,300
18 Jul 22	118.62000 +1.06	120.30	117.94	118.66	723,609
15 Jul 22	117.56000 +4.42	117.74	113.34	114.04	941,552
14 Jul 22	113.14000 -1.62	115.42	111.46	114.28	771,279
13 Jul 22	114.76000 -1.30	117.26	112.68	114.62	908,830
12 Jul 22	116.06000 +0.20	116.06	112.72	115.08	1,049,442
11 Jul 22	115.86000 -1.38	116.06	113.50	114.00	684,452
08 Jul 22	117.24000 +1.06	117.86	114.94	116.38	1,091,006
07 Jul 22	116.18000 -0.08	117.26	115.68	116.66	1,202,822
06 Jul 22	116.26000 +4.08	116.36	113.86	115.06	951,991
05 Jul 22	112.18000 +0.18	114.02	110.14	113.14	1,072,224
04 Jul 22	112.00000 +0.74	113.72	111.52	111.64	625,200
01 Jul 22	111.26000 -1.64	112.90	110.60	111.84	834,900
30 Jun 22	112.90000 -2.64	113.50	110.66	113.32	1,246,038
29 Jun 22	115.54000 -2.06	117.42	114.16	115.88	848,391
28 Jun 22	117.60000 +0.36	119.46	117.00	117.92	768,683
27 Jun 22	117.24000 +0.50	119.70	116.24	116.80	773,369
24 Jun 22	116.74000 +4.74	117.40	113.32	113.56	916,725
23 Jun 22	112.00000 -0.80	113.82	110.16	112.46	1,003,188
22 Jun 22	112.80000 -1.72	113.20	110.02	112.24	1,015,323
21 Jun 22	114.52000 +0.50	116.26	113.84	115.06	638,380
20 Jun 22	114.02000 -1.76	116.20	112.98	116.14	884,316
17 Jun 22	115.78000 -1.60	118.70	114.16	118.00	2,255,469
16 Jun 22	117.38000 -2.64	119.62	116.52	119.54	779,335
15 Jun 22	120.02000 +3.04	120.94	117.24	118.80	1,044,176
14 Jun 22	116.98000 -2.66	120.34	115.70	120.32	1,184,007
13 Jun 22	119.64000 -3.86	122.62	119.02	122.10	1,033,336
10 Jun 22	123.50000 -3.50	127.52	123.26	126.08	1,112,252
09 Jun 22	127.00000 -0.72	127.66	124.50	126.74	1,080,217
08 Jun 22	127.72000 -2.06	130.66	126.52	130.54	778,427
07 Jun 22	129.78000 -1.22	131.02	128.34	130.36	724,886
06 Jun 22	131.00000 +1.02	132.22	130.64	130.96	592,967
03 Jun 22	129.98000 -0.82	131.88	129.42	131.76	463,270
02 Jun 22	130.80000 +3.24	131.02	127.70	127.88	528,633
01 Jun 22	127.56000 -1.48	130.36	127.22	129.90	804,714
31 May 22	129.03999 -2.54	131.28	128.62	131.00	1,771,988
30 May 22	131.58000 +3.78	132.58	129.08	129.56	842,260
27 May 22	127.80000 +2.62	127.80	124.82	125.74	862,799
26 May 22	125.18000 +2.18	125.18	122.30	123.04	659,155
25 May 22	123.00000 -1.06	125.44	122.38	124.88	803,901
24 May 22	124.06000 -3.48	126.30	123.68	126.00	781,954
23 May 22	127.54000 +1.92	128.14	125.62	128.14	792,307
20 May 22	125.62000 +0.78	128.32	125.12	125.76	1,011,098
19 May 22	124.84000 -1.38	124.92	122.58	124.80	924,029
18 May 22	126.22000 -2.70	129.78	126.08	129.36	755,223
17 May 22	128.92000 +1.30	129.30	125.56	126.38	995,359
16 May 22	127.62000 -1.86	129.06	126.76	128.66	992,957
13 May 22	129.48000 +1.48	129.74	127.28	128.44	776,268
12 May 22	128.00000 +0.40	129.18	123.72	124.68	1,616,731
11 May 22	127.60000 +3.64	127.60	123.78	125.66	1,337,281
10 May 22	123.96000 +2.06	127.14	123.28	124.50	1,131,531
09 May 22	121.90000 -5.10	126.46	121.74	125.94	1,100,234
06 May 22	127.00000 -2.36	128.98	125.36	128.98	1,233,048
05 May 22	129.36000 -0.16	135.26	128.68	133.96	859,662
04 May 22	129.52000 -1.48	131.94	129.26	131.26	875,038
03 May 22	131.00000 -1.94	134.54	128.74	134.00	1,200,134
02 May 22	132.94000 -4.76	136.48	131.20	136.02	867,491
29 Apr 22	137.70000 -0.22	139.96	136.54	138.02	1,231,195
28 Apr 22	137.92000 +2.26	139.12	135.50	138.00	963,200
27 Apr 22	135.66000 -0.88	136.50	131.40	136.42	1,244,878
26 Apr 22	136.53999 -2.48	141.02	136.54	139.68	1,216,150
25 Apr 22	139.02000 -3.30	141.22	137.46	138.36	945,040
22 Apr 22	142.32001 -5.02	146.08	141.50	145.00	950,863
21 Apr 22	147.34000 +4.12	149.28	144.42	145.00	1,018,427
20 Apr 22	143.22000 +2.48	143.98	139.96	140.34	1,026,413
19 Apr 22	140.74001 -0.58	141.28	137.80	140.56	678,142
14 Apr 22	141.32001 -0.52	142.64	140.26	141.68	800,067
13 Apr 22	141.84000 -0.02	142.42	140.06	141.26	619,449
12 Apr 22	141.86000 -1.14	143.00	139.10	140.96	1,085,908
11 Apr 22	143.00000 -2.50	145.92	142.08	144.24	765,350
08 Apr 22	145.50000 +1.64	147.10	144.06	145.46	886,867
07 Apr 22	143.86000 -0.28	146.56	143.62	145.30	1,011,775
06 Apr 22	144.14000 -7.82	156.00	142.60	153.06	1,666,931
05 Apr 22	151.96001 -4.32	156.54	150.48	155.06	1,076,424
04 Apr 22	156.28000 +1.90	156.36	151.96	154.76	911,519
01 Apr 22	154.38000 +2.22	155.74	151.68	153.06	977,106
31 Mar 22	152.16000 -0.52	154.68	151.62	153.44	1,464,407
30 Mar 22	152.67999 -2.08	154.80	151.60	154.24	1,008,655
29 Mar 22	154.75999 +6.36	155.80	150.20	151.00	1,361,098
28 Mar 22	148.39999 +2.52	149.86	147.74	148.48	921,071
25 Mar 22	145.88000 -4.92	151.48	145.68	151.22	1,147,352
24 Mar 22	150.80000 +0.08	152.50	149.00	151.10	1,110,720
23 Mar 22	150.72000 -2.14	152.32	149.74	151.20	1,098,217
22 Mar 22	152.86000 +2.16	152.86	149.88	149.90	1,333,631
21 Mar 22	150.70000 -0.34	151.18	149.46	150.20	978,748
18 Mar 22	151.03999 -1.88	153.60	149.66	153.20	2,441,937
17 Mar 22	152.92000 -0.60	156.22	150.92	154.06	1,153,437
16 Mar 22	153.52000 +7.14	154.38	148.76	149.78	1,749,745
15 Mar 22	146.38000 +0.48	148.06	142.54	143.20	1,394,949
14 Mar 22	145.89999 +4.48	148.62	144.02	144.02	1,275,151
11 Mar 22	141.42000 +1.98	147.70	138.44	139.88	1,456,314
10 Mar 22	139.44000 -5.82	144.70	138.66	143.82	1,679,562
09 Mar 22	145.25999 +11.22	145.26	137.80	139.36	2,375,875
08 Mar 22	134.03999 +3.40	137.04	126.06	128.80	2,573,892
07 Mar 22	130.64000 +1.02	131.94	121.60	124.26	2,256,212
04 Mar 22	129.62000 -6.44	137.00	129.38	135.00	1,958,223
03 Mar 22	136.06000 -1.52	140.32	136.06	137.04	1,597,273
02 Mar 22	137.58000 +4.62	138.56	133.00	135.20	1,948,271
01 Mar 22	132.96001 -6.82	141.32	132.96	140.30	1,649,022
28 Feb 22	139.78000 -0.46	140.28	134.66	136.06	1,588,606
25 Feb 22	140.24001 +5.32	140.24	134.68	137.30	1,736,332
24 Feb 22	134.92000 -3.76	134.92	130.18	130.72	2,365,174
23 Feb 22	138.67999 -1.06	142.84	137.94	139.22	1,127,643
22 Feb 22	139.74001 +0.26	141.28	132.20	134.58	1,242,087
21 Feb 22	139.48000 -5.36	146.46	138.10	146.46	1,196,608
18 Feb 22	144.84000 -1.56	148.00	143.64	147.06	1,198,689
17 Feb 22	146.39999 +0.66	149.62	145.38	148.00	1,214,305
16 Feb 22	145.74001 -1.06	148.44	145.20	146.20	778,991
15 Feb 22	146.80000 +4.68	146.80	140.96	141.96	1,036,984
14 Feb 22	142.12000 -4.34	143.54	139.42	143.50	1,386,741
11 Feb 22	146.46001 -5.00	150.40	146.44	150.00	1,088,231
10 Feb 22	151.46001 +1.24	154.24	149.98	151.78	1,306,496
09 Feb 22	150.22000 +2.96	151.42	148.70	148.72	925,030
08 Feb 22	147.25999 +0.00	149.20	146.48	148.66	829,543
07 Feb 22	147.25999 +0.60	149.14	145.48	147.96	623,741
04 Feb 22	146.66000 -2.58	150.46	145.96	149.52	984,923
03 Feb 22	149.24001 -4.92	154.16	149.24	153.16	1,013,740
02 Feb 22	154.16000 +1.56	154.74	151.14	151.60	789,719
01 Feb 22	152.60001 +3.24	153.50	151.06	151.50	900,525
31 Jan 22	149.36000 +1.80	150.52	148.10	149.90	1,265,857
28 Jan 22	147.56000 -3.80	150.74	144.82	150.30	1,271,033
27 Jan 22	151.36000 -0.32	151.36	146.20	147.54	1,217,941
26 Jan 22	151.67999 +1.50	153.24	150.24	150.24	1,012,245
25 Jan 22	150.17999 +0.24	152.06	148.66	151.86	1,070,792
24 Jan 22	149.94000 -8.04	158.02	149.30	156.38	1,618,035
21 Jan 22	157.98000 -3.52	159.94	155.46	159.90	1,248,736
20 Jan 22	161.50000 +1.98	162.58	159.38	159.90	963,619
19 Jan 22	159.52000 -0.36	161.90	155.00	156.98	1,199,125
18 Jan 22	159.88000 -3.46	161.90	158.46	161.90	1,454,413
17 Jan 22	163.34000 +0.36	164.44	162.44	164.44	592,701
14 Jan 22	162.98000 -4.68	165.80	162.66	165.08	875,974
13 Jan 22	167.66000 -0.80	168.90	166.66	168.50	705,501
12 Jan 22	168.46001 +4.46	168.46	165.50	166.34	1,144,852
11 Jan 22	164.00000 +3.30	165.02	161.84	162.14	1,047,056
10 Jan 22	160.70000 -8.70	168.64	160.70	168.60	1,272,732
07 Jan 22	169.39999 -2.64	172.24	168.44	171.30	925,347
06 Jan 22	172.03999 -5.78	175.76	172.04	174.04	1,009,222
05 Jan 22	177.82001 +0.32	178.76	176.00	176.02	752,960
04 Jan 22	177.50000 +2.36	178.78	175.32	176.56	769,801
03 Jan 22	175.14000 +2.68	176.82	174.00	174.22	603,855
31 Dec 21	172.46001 -0.38	173.50	172.46	172.84	150,269
30 Dec 21	172.84000 -0.20	173.66	172.50	173.32	482,160
29 Dec 21	173.03999 -0.14	173.28	172.06	173.18	427,460
28 Dec 21	173.17999 +0.66	173.78	171.96	172.54	387,585
27 Dec 21	172.52000 +2.02	173.18	169.80	170.10	317,301
24 Dec 21	170.50000 -0.28	171.68	170.34	171.68	75,007
23 Dec 21	170.78000 +2.84	171.56	168.38	169.00	591,564
22 Dec 21	167.94000 +1.60	167.94	165.34	166.80	472,477
21 Dec 21	166.34000 +1.68	166.80	163.34	166.36	659,090
20 Dec 21	164.66000 -1.02	165.14	161.30	162.02	752,902
17 Dec 21	165.67999 -2.14	167.62	163.66	167.50	1,537,928
16 Dec 21	167.82001 +2.82	169.48	166.06	168.12	1,174,411
15 Dec 21	165.00000 +2.24	165.74	163.00	163.34	739,838
14 Dec 21	162.75999 -4.26	169.14	162.76	168.32	738,324
13 Dec 21	167.02000 +0.10	169.00	166.00	167.16	783,865
10 Dec 21	166.92000 -0.90	167.64	166.14	166.88	538,302
09 Dec 21	167.82001 +1.52	168.60	167.26	167.64	681,477
08 Dec 21	166.30000 -0.96	169.74	166.18	166.98	706,960
07 Dec 21	167.25999 +5.62	167.54	162.50	162.60	1,095,306
06 Dec 21	161.64000 +1.76	163.54	159.84	160.42	917,872
03 Dec 21	159.88000 -1.26	162.78	158.70	162.28	911,170
02 Dec 21	161.14000 -1.62	162.12	159.90	161.48	1,134,234
01 Dec 21	162.75999 +6.54	163.28	157.22	159.18	1,163,312
30 Nov 21	156.22000 +4.98	157.62	150.12	151.32	2,309,784
29 Nov 21	151.24001 -0.34	153.98	150.18	152.20	1,177,445
26 Nov 21	151.58000 -5.14	153.98	149.30	151.54	1,549,391
25 Nov 21	156.72000 +0.56	157.88	155.48	156.92	504,577
24 Nov 21	156.16000 -3.74	160.60	155.84	159.58	1,116,989
23 Nov 21	159.89999 -2.20	162.14	158.66	161.14	769,311
22 Nov 21	162.10001 +0.68	163.44	161.82	162.28	747,486
19 Nov 21	161.42000 +1.76	161.98	159.68	159.74	1,627,109
18 Nov 21	159.66000 +1.04	160.62	158.86	159.18	756,332
17 Nov 21	158.62000 +2.74	159.28	155.94	156.38	886,455
16 Nov 21	155.88000 -0.36	156.52	154.90	156.50	881,105
15 Nov 21	156.24001 +0.22	156.32	154.96	156.02	503,253
12 Nov 21	156.02000 +1.20	156.14	153.74	154.82	518,158
11 Nov 21	154.82001 +0.84	154.86	153.30	153.92	576,680
10 Nov 21	153.98000 -0.30	154.08	151.92	154.02	809,946
09 Nov 21	154.28000 -0.28	155.00	153.54	154.32	684,152
08 Nov 21	154.56000 +1.36	154.82	152.88	152.90	580,285
05 Nov 21	153.20000 -0.68	153.62	151.98	153.42	780,751
04 Nov 21	153.88000 +1.36	154.42	152.04	153.86	778,073
03 Nov 21	152.52000 +2.32	153.58	150.30	150.58	966,342
02 Nov 21	150.20000 +1.16	150.62	148.44	149.34	552,494
01 Nov 21	149.03999 +0.14	150.54	148.82	149.94	522,347
29 Oct 21	148.89999 +0.00	148.96	144.98	148.00	1,060,648
28 Oct 21	148.89999 +2.62	148.98	145.42	146.54	919,019
27 Oct 21	146.28000 +3.44	150.94	145.26	150.94	1,117,110
26 Oct 21	142.84000 +2.24	143.22	140.58	140.86	626,900
25 Oct 21	140.60001 -1.20	142.46	139.86	142.46	614,715
22 Oct 21	141.80000 +1.28	142.58	139.86	140.82	699,019
21 Oct 21	140.52000 -2.26	141.74	139.94	141.44	740,806
20 Oct 21	142.78000 -0.12	143.24	141.60	141.98	644,857
19 Oct 21	142.89999 +0.36	143.34	142.22	143.10	738,032
18 Oct 21	142.53999 -1.74	143.78	142.12	142.98	638,284
15 Oct 21	144.28000 +0.12	145.10	143.62	145.00	1,003,641
14 Oct 21	144.16000 +3.58	144.16	141.50	142.36	951,139
13 Oct 21	140.58000 +1.36	140.62	137.54	138.46	675,796
12 Oct 21	139.22000 +0.50	139.22	136.30	137.00	772,233
11 Oct 21	138.72000 -2.04	140.76	137.82	140.60	840,029
08 Oct 21	140.75999 -2.46	143.04	140.64	143.00	979,438
07 Oct 21	143.22000 +2.70	143.30	141.90	142.60	1,041,626
06 Oct 21	140.52000 -2.62	141.66	139.04	141.64	1,043,976
05 Oct 21	143.14000 +2.50	143.42	140.06	141.06	986,814
04 Oct 21	140.64000 -1.88	142.98	140.42	141.68	990,751
01 Oct 21	142.52000 -1.38	144.70	141.00	142.12	1,105,004
30 Sep 21	143.89999 -0.96	148.00	142.62	147.56	1,688,439
29 Sep 21	144.86000 +0.86	147.12	143.94	144.92	756,809
28 Sep 21	144.00000 -3.88	147.56	142.80	147.40	1,370,695
27 Sep 21	147.88000 -1.98	151.10	147.72	150.96	683,952
24 Sep 21	149.86000 -2.14	151.38	148.78	151.36	928,070
23 Sep 21	152.00000 +0.00	153.60	151.44	153.00	686,166
22 Sep 21	152.00000 +3.70	152.00	149.84	150.20	833,602
21 Sep 21	148.30000 +1.12	150.12	147.40	147.94	1,002,468
20 Sep 21	147.17999 -5.80	150.98	142.10	149.82	1,345,018
17 Sep 21	152.98000 -4.26	159.30	152.94	158.86	2,108,542
16 Sep 21	157.24001 +3.84	158.00	154.28	154.54	1,022,003
15 Sep 21	153.39999 -1.26	154.76	153.04	154.34	857,761
14 Sep 21	154.66000 +1.20	155.06	153.12	154.06	638,470
13 Sep 21	153.46001 +0.46	154.50	153.28	153.40	529,234
10 Sep 21	153.00000 +1.30	153.52	151.84	152.78	646,600
09 Sep 21	151.70000 +1.02	152.50	149.86	150.00	720,654
08 Sep 21	150.67999 -3.72	153.36	149.70	153.36	1,159,386
07 Sep 21	154.39999 -0.22	154.96	153.24	154.00	522,261
06 Sep 21	154.62000 +0.74	154.62	153.64	154.00	472,456
03 Sep 21	153.88000 -0.52	154.42	152.54	153.90	672,546
02 Sep 21	154.39999 +1.34	154.70	152.68	153.00	548,234
01 Sep 21	153.06000 +1.76	153.52	151.52	153.38	822,688
31 Aug 21	151.30000 -1.44	154.40	150.70	153.14	1,179,249
30 Aug 21	152.74001 +0.54	153.14	151.58	152.00	348,774
27 Aug 21	152.20000 +0.26	152.36	151.24	151.90	460,452
26 Aug 21	151.94000 +0.26	151.94	150.48	151.00	445,017
25 Aug 21	151.67999 -0.90	152.90	150.90	152.52	514,085
24 Aug 21	152.58000 +0.02	153.86	151.96	153.54	544,625
23 Aug 21	152.56000 +0.04	154.22	151.62	154.04	680,415
20 Aug 21	152.52000 -1.16	154.50	151.32	153.80	938,184
19 Aug 21	153.67999 -1.42	154.48	152.00	154.08	1,044,789
18 Aug 21	155.10001 +0.60	155.38	153.14	154.42	836,036
17 Aug 21	154.50000 +1.30	154.76	152.54	153.30	773,264
16 Aug 21	153.20000 +0.20	153.24	152.00	152.04	564,173
13 Aug 21	153.00000 +1.54	153.38	151.24	151.24	671,086
12 Aug 21	151.46001 -0.80	152.22	150.76	152.02	727,816
11 Aug 21	152.25999 +3.46	152.26	149.06	149.06	919,705
10 Aug 21	148.80000 +1.00	149.04	147.22	148.10	633,162
09 Aug 21	147.80000 +0.62	147.94	146.74	147.00	488,904
06 Aug 21	147.17999 -0.06	148.50	146.54	147.62	834,289
05 Aug 21	147.24001 -0.48	149.52	146.50	147.70	844,876
04 Aug 21	147.72000 +3.82	148.56	143.46	143.46	1,115,957
03 Aug 21	143.89999 +1.90	144.28	142.10	142.50	847,073
02 Aug 21	142.00000 +0.70	142.34	139.56	139.56	963,971
30 Jul 21	141.30000 +2.50	143.10	136.10	136.46	1,400,299
29 Jul 21	138.80000 -0.26	140.10	138.80	139.48	516,605
28 Jul 21	139.06000 +0.78	139.40	137.64	139.28	571,870
27 Jul 21	138.28000 -1.72	139.52	137.24	139.34	609,179
26 Jul 21	140.00000 -0.18	140.18	139.20	139.34	588,880
23 Jul 21	140.17999 +2.78	140.30	137.62	138.10	707,634
22 Jul 21	137.39999 +2.24	138.30	136.80	136.80	658,254
21 Jul 21	135.16000 +1.82	135.64	133.50	133.96	958,387
20 Jul 21	133.34000 +1.68	134.92	132.26	132.76	859,977
19 Jul 21	131.66000 -2.54	132.96	130.48	132.76	1,124,428
16 Jul 21	134.20000 -1.84	136.12	133.00	135.74	818,660
15 Jul 21	136.03999 -0.74	137.24	135.16	136.68	657,710
14 Jul 21	136.78000 -1.64	138.10	136.40	138.10	512,309
13 Jul 21	138.42000 +0.18	138.70	136.96	138.10	736,494
12 Jul 21	138.24001 +1.22	138.60	136.56	137.30	867,383
09 Jul 21	137.02000 +3.86	137.50	133.74	133.90	985,625
08 Jul 21	133.16000 -3.46	136.06	132.04	136.06	1,149,454
07 Jul 21	136.62000 +0.96	136.82	135.40	135.78	631,504
06 Jul 21	135.66000 +0.60	136.28	134.08	135.10	790,198
05 Jul 21	135.06000 +1.18	135.54	133.16	133.80	465,075
02 Jul 21	133.88000 +0.68	134.62	133.10	133.28	855,953
01 Jul 21	133.20000 +0.52	134.26	131.24	133.30	812,928
30 Jun 21	132.67999 -2.38	135.08	131.76	134.64	1,318,303
29 Jun 21	135.06000 -0.72	136.66	134.74	135.90	826,744
28 Jun 21	135.78000 -0.86	137.06	135.78	136.82	700,027
25 Jun 21	136.64000 -0.46	137.32	136.08	137.18	634,535
24 Jun 21	137.10001 +2.64	137.10	134.94	135.08	896,916
23 Jun 21	134.46001 -1.04	136.28	134.08	136.00	846,212
22 Jun 21	135.50000 +1.12	135.52	132.80	134.56	788,670
21 Jun 21	134.38000 +2.70	134.38	130.62	131.10	818,316
18 Jun 21	131.67999 -1.00	135.46	131.60	133.20	1,703,651
17 Jun 21	132.67999 -0.06	132.96	131.86	132.30	975,222
16 Jun 21	132.74001 +0.06	134.14	132.70	133.20	943,850
15 Jun 21	132.67999 +2.58	133.40	130.48	131.08	792,918
14 Jun 21	130.10001 -0.04	131.46	129.58	130.56	676,612
11 Jun 21	130.14000 -0.56	131.50	129.82	131.06	751,848
10 Jun 21	130.70000 -1.06	132.22	130.24	132.22	623,026
09 Jun 21	131.75999 -0.20	132.38	131.48	131.86	691,969
08 Jun 21	131.96001 +1.46	132.82	130.36	130.36	836,441
07 Jun 21	130.50000 -0.14	131.46	130.08	130.62	715,281
04 Jun 21	130.64000 +0.54	130.64	129.50	130.00	591,807
03 Jun 21	130.10001 -1.40	131.02	129.40	130.72	634,687
02 Jun 21	131.50000 +1.06	132.14	130.34	131.16	859,113
01 Jun 21	130.44000 +1.04	132.18	129.36	129.78	726,557
31 May 21	129.39999 -1.22	132.02	129.08	130.88	561,544
28 May 21	130.62000 +1.22	131.14	129.48	129.96	732,732
27 May 21	129.39999 +0.36	130.44	128.10	128.74	1,768,577
26 May 21	129.03999 +0.04	130.20	128.72	129.72	750,719
25 May 21	129.00000 -0.26	129.48	128.62	129.16	836,962
24 May 21	129.25999 -0.22	130.18	129.10	130.14	321,489
21 May 21	129.48000 +1.02	130.14	127.96	128.48	1,004,129
20 May 21	128.46001 +2.24	128.46	126.70	127.00	845,701
19 May 21	126.22000 -3.84	128.96	124.42	128.68	1,135,001
18 May 21	130.06000 -0.30	131.36	129.72	131.06	626,041
17 May 21	130.36000 -1.08	132.00	129.76	131.88	668,462
14 May 21	131.44000 +3.56	131.44	127.88	128.96	832,397
13 May 21	127.88000 +0.02	128.56	125.02	126.58	604,444
12 May 21	127.86000 -1.16	129.64	127.26	128.84	808,892
11 May 21	129.02000 -1.90	129.82	126.72	129.06	1,234,393
10 May 21	130.92000 -4.04	133.90	130.52	133.66	897,018
07 May 21	134.96001 +0.78	135.36	133.94	135.00	583,245
06 May 21	134.17999 -0.36	135.20	132.90	134.36	867,354
05 May 21	134.53999 +2.84	134.54	132.14	132.16	783,895
04 May 21	131.70000 -3.00	134.62	131.32	134.50	887,559
03 May 21	134.70000 +1.68	135.10	133.26	133.74	618,405
30 Apr 21	133.02000 -1.36	134.78	132.74	134.30	988,436
29 Apr 21	134.38000 -2.16	136.84	134.02	136.46	964,292
28 Apr 21	136.53999 -0.98	138.10	136.28	138.06	700,665
27 Apr 21	137.52000 +1.00	140.62	136.74	139.00	928,603
26 Apr 21	136.52000 -0.72	137.50	136.46	137.02	655,663
23 Apr 21	137.24001 +0.12	138.22	136.42	136.68	681,235
22 Apr 21	137.12000 +1.80	137.92	135.64	135.90	767,930
21 Apr 21	135.32001 -0.82	136.50	135.10	136.30	771,597
20 Apr 21	136.14000 -1.38	137.60	135.72	137.30	1,212,532
19 Apr 21	137.52000 +0.02	138.10	137.02	137.22	801,988
16 Apr 21	137.50000 +2.46	138.00	134.50	135.00	1,226,325
15 Apr 21	135.03999 +2.22	135.28	133.70	133.70	807,016
14 Apr 21	132.82001 -0.92	134.04	132.82	134.04	690,852
13 Apr 21	133.74001 +0.28	134.52	132.68	133.64	655,245
12 Apr 21	133.46001 -2.00	135.72	133.46	135.60	705,876
09 Apr 21	135.46001 +1.26	135.46	133.40	134.48	725,424
08 Apr 21	134.20000 +2.24	134.96	132.16	132.36	818,702
07 Apr 21	131.96001 -0.72	134.12	131.82	133.36	760,299
06 Apr 21	132.67999 +1.28	133.04	131.34	132.52	970,296
01 Apr 21	131.39999 +1.15	131.42	129.82	130.56	748,726
31 Mar 21	130.25000 +2.00	130.50	127.85	128.00	1,411,494
30 Mar 21	128.25000 +1.95	128.25	125.90	125.95	939,817
29 Mar 21	126.30000 +1.20	127.20	122.50	122.65	1,010,377
26 Mar 21	125.10000 +0.25	126.40	124.15	125.30	965,302
25 Mar 21	124.85000 -0.10	125.50	123.20	124.00	874,459
24 Mar 21	124.95000 -1.35	126.55	124.95	125.75	1,010,324
23 Mar 21	126.30000 -0.90	127.90	126.05	126.65	961,218
22 Mar 21	127.20000 +1.15	127.40	124.65	125.35	868,512
19 Mar 21	126.05000 -1.60	127.90	125.55	127.05	2,006,996
18 Mar 21	127.65000 +1.30	127.85	125.90	126.75	896,557
17 Mar 21	126.35000 -0.70	127.05	125.65	126.90	705,094
16 Mar 21	127.05000 +1.50	127.75	126.00	126.25	939,810
15 Mar 21	125.55000 -0.95	127.40	125.35	127.00	696,740
12 Mar 21	126.50000 -1.90	128.05	126.25	127.85	905,227
11 Mar 21	128.39999 +1.90	129.10	127.00	127.00	963,165
10 Mar 21	126.50000 +1.25	126.65	124.30	125.05	843,469
09 Mar 21	125.25000 +0.30	126.20	123.70	124.95	1,211,996
08 Mar 21	124.95000 +2.40	125.30	122.15	123.20	1,110,263
05 Mar 21	122.55000 -0.90	124.65	121.40	122.30	1,344,133
04 Mar 21	123.45000 -2.00	125.35	122.55	124.90	1,270,156
03 Mar 21	125.45000 -0.60	127.50	124.35	126.50	919,150
02 Mar 21	126.05000 +1.55	127.25	123.85	124.15	1,010,723
01 Mar 21	124.50000 +1.65	124.90	123.25	124.20	959,004
26 Feb 21	122.85000 -2.05	124.40	122.70	123.30	1,638,986
25 Feb 21	124.90000 +1.30	126.05	124.30	124.45	1,521,191
24 Feb 21	123.60000 -0.10	125.10	123.20	123.50	1,085,488
23 Feb 21	123.70000 -2.10	126.15	122.30	125.70	1,182,601
22 Feb 21	125.80000 -2.80	128.00	125.80	128.00	687,103
19 Feb 21	128.60001 +2.90	129.20	125.30	126.05	1,245,866
18 Feb 21	125.70000 -1.35	127.65	125.70	126.80	810,381
17 Feb 21	127.05000 -2.50	129.65	126.50	129.05	1,092,183
16 Feb 21	129.55000 +0.80	130.10	128.60	128.90	836,640
15 Feb 21	128.75000 -0.25	130.70	128.60	129.90	1,002,604
12 Feb 21	129.00000 +4.00	129.40	123.70	124.80	1,281,828
11 Feb 21	125.00000 +1.95	126.45	123.75	124.00	1,225,297
10 Feb 21	123.05000 -0.10	124.30	122.60	123.95	877,797
09 Feb 21	123.15000 -1.60	125.25	123.15	124.70	1,068,693
08 Feb 21	124.75000 +0.15	126.80	124.00	124.85	1,140,674
05 Feb 21	124.60000 -0.60	125.45	123.45	125.20	1,088,876
04 Feb 21	125.20000 -0.30	126.25	124.65	125.55	1,115,919
03 Feb 21	125.50000 -0.40	127.55	125.05	127.10	881,552
02 Feb 21	125.90000 +2.50	126.35	123.90	124.10	1,285,282
01 Feb 21	123.40000 +2.45	124.30	121.60	122.25	1,034,406
29 Jan 21	120.95000 -2.85	123.30	120.85	122.40	1,527,550
28 Jan 21	123.80000 +0.70	124.70	119.85	121.55	1,325,851
27 Jan 21	123.10000 -2.50	125.50	121.95	125.50	1,276,970
26 Jan 21	125.60000 +0.90	127.40	124.35	124.50	894,584
25 Jan 21	124.70000 -0.65	126.80	124.10	126.00	908,000
22 Jan 21	125.35000 +0.20	125.95	123.25	125.45	1,039,056
21 Jan 21	125.15000 +1.95	125.60	123.00	123.65	968,168
20 Jan 21	123.20000 +0.55	124.00	121.90	122.80	770,106
19 Jan 21	122.65000 -0.10	124.20	121.40	123.55	873,832
18 Jan 21	122.75000 -1.60	123.85	121.90	123.35	778,568
15 Jan 21	124.35000 -0.15	124.35	122.45	123.65	1,473,429
14 Jan 21	124.50000 -1.70	126.70	124.25	126.15	993,864
13 Jan 21	126.20000 +0.40	127.10	125.60	126.25	810,611
12 Jan 21	125.80000 -1.00	127.65	125.55	126.80	886,119
11 Jan 21	126.80000 -1.05	127.70	125.70	127.10	918,448
08 Jan 21	127.85000 +1.35	128.15	126.30	127.15	1,038,329
07 Jan 21	126.50000 +2.55	127.45	124.70	125.00	1,296,718
06 Jan 21	123.95000 +3.35	124.85	119.40	121.00	1,375,619
05 Jan 21	120.60000 -1.15	121.35	119.10	120.80	1,169,025
04 Jan 21	121.75000 +3.45	122.45	120.40	120.65	998,771
31 Dec 20	118.30000 -2.55	120.60	118.30	120.60	377,321
30 Dec 20	120.85000 +0.20	121.15	119.95	120.75	585,187
29 Dec 20	120.65000 +0.05	121.05	120.00	121.00	645,828
28 Dec 20	120.60000 +3.65	120.95	117.25	118.05	715,576
24 Dec 20	116.95000 +0.30	117.75	116.45	117.10	100,930
23 Dec 20	116.65000 -0.20	117.65	116.40	117.40	608,429
22 Dec 20	116.85000 +1.15	117.30	116.15	116.40	782,980
21 Dec 20	115.70000 -1.65	115.75	113.35	115.60	1,194,773
18 Dec 20	117.35000 +0.90	117.80	115.05	115.45	2,940,795
17 Dec 20	116.45000 +0.75	117.75	116.40	116.40	919,516
16 Dec 20	115.70000 -0.40	117.45	114.70	117.35	1,090,133
15 Dec 20	116.10000 -0.05	117.80	116.10	116.35	988,289
14 Dec 20	116.15000 +1.50	116.90	115.45	115.85	1,010,089
11 Dec 20	114.65000 -0.05	115.00	113.25	114.60	881,617
10 Dec 20	114.70000 +0.20	115.35	114.10	115.00	1,036,938
09 Dec 20	114.50000 -0.60	116.00	114.00	116.00	1,114,582
08 Dec 20	115.10000 +0.70	115.55	113.30	114.30	945,567
07 Dec 20	114.40000 +0.45	114.55	113.05	113.50	919,276
04 Dec 20	113.95000 +0.65	113.95	112.25	112.80	1,114,074
03 Dec 20	113.30000 -1.65	114.95	113.25	114.65	931,543
02 Dec 20	114.95000 -1.85	116.75	114.60	116.40	1,125,877
01 Dec 20	116.80000 +0.15	117.55	116.65	117.35	1,165,293
30 Nov 20	116.65000 -0.80	118.95	116.65	116.95	2,936,363
27 Nov 20	117.45000 +0.10	118.20	116.40	116.70	1,354,804
26 Nov 20	117.35000 -1.10	119.25	117.15	118.70	719,988
25 Nov 20	118.45000 +0.20	119.45	117.35	118.55	1,288,948
24 Nov 20	118.25000 -1.50	121.15	117.95	120.75	1,284,912
23 Nov 20	119.75000 -0.80	121.40	119.75	121.35	802,796
20 Nov 20	120.55000 +1.80	120.55	118.30	118.50	1,872,662
19 Nov 20	118.75000 +1.40	119.45	116.40	116.65	1,310,045
18 Nov 20	117.35000 -0.55	118.15	116.90	117.40	1,004,924
17 Nov 20	117.90000 +0.40	118.35	117.00	117.30	1,170,363
16 Nov 20	117.50000 +0.05	118.25	115.95	118.15	1,017,367
13 Nov 20	117.45000 -0.15	118.05	116.40	117.15	1,138,040
12 Nov 20	117.60000 -1.10	119.20	116.45	118.10	1,126,486
11 Nov 20	118.70000 -0.35	120.55	118.70	119.05	1,255,936
10 Nov 20	119.05000 +0.25	120.25	117.35	118.30	2,104,441
09 Nov 20	118.80000 +5.55	121.80	114.75	115.00	2,453,409
06 Nov 20	113.25000 -0.35	113.75	111.00	113.00	1,047,488
05 Nov 20	113.60000 +1.60	114.20	112.50	112.80	1,092,411
04 Nov 20	112.00000 +1.00	112.35	108.00	109.40	1,201,185
03 Nov 20	111.00000 +3.20	111.20	107.80	108.80	1,213,724
02 Nov 20	107.80000 +3.60	108.40	104.20	104.50	1,280,910
30 Oct 20	104.20000 +1.80	104.45	101.25	101.40	1,724,328
29 Oct 20	102.40000 -0.70	103.75	101.75	103.10	1,347,062
28 Oct 20	103.10000 -3.65	105.00	101.65	104.50	1,815,001
27 Oct 20	106.75000 -0.20	108.00	106.15	106.80	1,247,808
26 Oct 20	106.95000 -3.25	109.40	106.60	108.85	893,107
23 Oct 20	110.20000 +1.90	111.30	108.45	108.65	1,162,386
22 Oct 20	108.30000 +2.25	109.80	107.55	109.05	1,335,287
21 Oct 20	106.05000 -1.75	108.35	105.35	108.20	905,646
20 Oct 20	107.80000 -0.50	108.95	107.45	108.10	940,811
19 Oct 20	108.30000 -0.35	109.90	108.05	109.20	245,993
16 Oct 20	108.65000 +0.15	109.70	108.00	109.15	1,300,660
15 Oct 20	108.50000 -3.00	110.00	107.65	110.00	949,636
14 Oct 20	111.50000 +0.40	111.75	110.80	111.30	677,186
13 Oct 20	111.10000 +0.75	111.10	109.70	110.55	1,000,999
12 Oct 20	110.35000 +1.75	110.80	108.25	109.20	874,124
09 Oct 20	108.60000 +1.15	109.20	107.80	107.90	761,408
08 Oct 20	107.45000 -0.30	108.80	106.90	108.00	721,453
07 Oct 20	107.75000 +0.60	108.75	107.15	107.85	995,179
06 Oct 20	107.15000 -0.40	108.10	106.40	108.00	789,684
05 Oct 20	107.55000 +0.85	107.95	106.45	107.25	758,038
02 Oct 20	106.70000 +0.35	106.70	104.60	105.35	741,632
01 Oct 20	106.35000 +0.30	107.70	105.65	107.40	883,540
30 Sep 20	106.05000 -2.85	108.30	106.05	107.85	1,616,361
29 Sep 20	108.90000 +2.20	108.90	106.20	106.45	1,195,602
28 Sep 20	106.70000 +3.85	107.05	103.65	103.85	1,275,059
25 Sep 20	102.85000 -0.60	103.40	100.65	103.40	1,272,437
24 Sep 20	103.45000 +0.40	104.00	101.00	101.65	1,277,849
23 Sep 20	103.05000 +1.35	103.80	102.40	103.05	1,074,779
22 Sep 20	101.70000 +0.65	103.25	101.15	101.50	1,304,809
21 Sep 20	101.05000 -4.50	105.00	100.70	105.00	1,490,096
18 Sep 20	105.55000 -1.40	107.35	105.55	106.70	3,167,131
17 Sep 20	106.95000 -0.25	107.25	105.65	105.80	745,455
16 Sep 20	107.20000 -0.80	108.50	106.45	108.25	1,028,543
15 Sep 20	108.00000 +0.95	108.50	106.80	107.15	715,547
14 Sep 20	107.05000 +0.45	108.20	106.85	107.15	602,145
11 Sep 20	106.60000 +0.20	107.35	105.35	106.20	780,695
10 Sep 20	106.40000 -0.75	107.95	105.70	107.70	1,033,956
09 Sep 20	107.15000 +2.90	108.25	104.20	104.20	1,098,505
08 Sep 20	104.25000 -1.25	105.50	102.85	105.35	1,074,279
07 Sep 20	105.50000 +2.40	105.85	102.65	103.10	712,765
04 Sep 20	103.10000 -1.40	106.00	102.55	103.60	1,429,344
03 Sep 20	104.50000 -1.50	107.70	103.80	106.95	1,006,864
02 Sep 20	106.00000 +1.50	107.25	105.00	105.00	896,121
01 Sep 20	104.50000 +0.75	105.10	103.10	104.25	909,770
31 Aug 20	103.75000 -1.25	106.05	103.70	105.35	1,232,506
28 Aug 20	105.00000 -0.55	105.70	104.40	105.60	795,383
27 Aug 20	105.55000 -1.75	108.20	105.55	107.50	721,517
26 Aug 20	107.30000 +1.55	107.30	104.55	105.10	744,111
25 Aug 20	105.75000 +0.50	107.35	105.25	105.40	1,054,471
24 Aug 20	105.25000 +1.80	106.35	104.15	104.35	831,264
21 Aug 20	103.45000 +0.40	104.30	101.90	103.45	1,032,566
20 Aug 20	103.05000 -1.25	103.45	102.05	103.00	780,950
19 Aug 20	104.30000 +1.05	104.85	102.85	103.10	561,195
18 Aug 20	103.25000 -0.45	104.30	102.50	103.35	923,244
17 Aug 20	103.70000 +1.15	104.20	102.45	102.60	683,362
14 Aug 20	102.55000 -2.20	104.30	102.25	104.10	717,875
13 Aug 20	104.75000 -0.15	105.20	104.25	104.70	681,640
12 Aug 20	104.90000 +0.60	105.55	103.95	104.05	903,647
11 Aug 20	104.30000 +1.85	105.45	103.00	103.00	1,161,638
10 Aug 20	102.45000 -0.65	103.45	102.05	103.20	572,333
07 Aug 20	103.10000 +1.20	103.50	101.55	101.60	793,525
06 Aug 20	101.90000 +0.10	102.70	101.00	101.35	862,022
05 Aug 20	101.80000 +1.60	102.20	100.80	100.80	865,590
04 Aug 20	100.20000 -1.45	102.55	99.84	102.00	996,603
03 Aug 20	101.65000 +3.41	102.25	98.26	98.34	1,180,828
31 Jul 20	98.24000 -1.72	100.45	98.06	99.80	1,401,805
30 Jul 20	99.96000 -2.54	101.95	98.56	101.00	1,377,355
29 Jul 20	102.50000 +2.92	104.70	101.90	103.50	1,378,147
28 Jul 20	99.58000 -1.07	101.65	99.10	100.85	962,037
27 Jul 20	100.65000 +1.47	101.10	98.80	99.00	900,389
24 Jul 20	99.18000 -1.42	100.05	98.46	99.18	870,239
23 Jul 20	100.60000 -0.55	101.65	100.20	101.50	965,094
22 Jul 20	101.15000 +0.45	102.15	100.25	100.60	809,101
21 Jul 20	100.70000 -0.45	102.70	100.25	101.75	944,229
20 Jul 20	101.15000 +0.20	101.40	99.76	101.05	730,507
17 Jul 20	100.95000 +0.30	101.55	99.80	100.75	1,310,681
16 Jul 20	100.65000 -0.05	101.60	98.84	100.15	1,133,841
15 Jul 20	100.70000 +3.84	101.50	97.54	97.90	1,865,218
14 Jul 20	96.86000 -1.54	97.68	95.78	97.60	957,482
13 Jul 20	98.40000 +1.54	98.76	96.70	97.78	867,017
10 Jul 20	96.86000 +0.96	97.18	95.34	95.80	1,203,607
09 Jul 20	95.90000 -1.86	98.38	95.90	98.26	1,315,223
08 Jul 20	97.76000 -0.68	99.28	97.16	97.84	1,060,701
07 Jul 20	98.44000 +0.16	99.16	97.76	98.28	925,071
06 Jul 20	98.28000 +0.42	100.70	97.86	99.82	1,221,704
03 Jul 20	97.86000 -0.42	98.92	97.26	98.28	580,231
02 Jul 20	98.28000 +1.16	98.56	95.82	97.46	1,613,458
01 Jul 20	97.12000 -1.76	99.40	96.82	99.36	1,513,685
30 Jun 20	98.88000 +0.28	99.52	97.94	98.46	1,325,252
29 Jun 20	98.60000 +1.30	99.58	96.98	97.20	1,306,587
26 Jun 20	97.30000 +0.74	99.70	96.88	97.84	1,470,894
25 Jun 20	96.56000 +0.56	97.24	94.40	95.96	1,511,979
24 Jun 20	96.00000 -1.60	96.92	95.16	96.76	1,546,417
23 Jun 20	97.60000 +1.80	98.04	96.28	96.62	1,073,973
22 Jun 20	95.80000 +0.04	96.82	93.96	95.00	1,008,580
19 Jun 20	95.76000 +0.88	97.70	95.32	95.40	2,833,823
18 Jun 20	94.88000 -0.76	96.74	93.90	95.08	1,323,702
17 Jun 20	95.64000 +0.92	97.20	94.74	94.84	1,269,546
16 Jun 20	94.72000 +3.18	95.98	93.24	95.88	1,614,250
15 Jun 20	91.54000 +0.42	92.32	87.78	88.40	1,219,323
12 Jun 20	91.12000 +0.34	93.64	89.76	90.00	1,615,112
11 Jun 20	90.78000 -4.00	93.14	90.70	92.60	1,576,353
10 Jun 20	94.78000 -0.38	96.80	94.78	95.20	1,208,036
09 Jun 20	95.16000 +0.02	95.78	93.84	95.00	1,854,068
08 Jun 20	95.14000 -3.24	97.44	94.96	97.16	1,836,558
05 Jun 20	98.38000 +4.04	98.58	94.34	94.34	2,064,342
04 Jun 20	94.34000 -1.08	95.94	93.36	93.64	1,538,950
03 Jun 20	95.42000 +4.52	95.50	91.34	92.00	1,656,835
02 Jun 20	90.90000 +1.20	91.78	89.76	90.24	1,286,114
01 Jun 20	89.70000 +0.46	90.66	89.48	90.50	725,841
29 May 20	89.24000 +0.72	90.40	87.20	88.06	2,021,764
28 May 20	88.52000 +0.86	89.48	87.18	89.00	1,403,853
27 May 20	87.66000 +1.70	89.50	86.14	86.50	1,795,662
26 May 20	85.96000 +0.60	86.66	85.22	86.32	1,062,855
25 May 20	85.36000 +1.06	85.64	84.04	85.00	540,456
22 May 20	84.30000 +1.88	84.84	80.50	81.00	1,101,442
21 May 20	82.42000 -1.78	83.96	82.30	83.16	688,122
20 May 20	84.20000 +1.04	84.44	82.42	82.98	1,018,523
19 May 20	83.16000 +0.04	84.20	81.82	84.16	1,407,963
18 May 20	83.12000 +4.98	83.60	78.98	79.30	1,309,106
15 May 20	78.14000 +0.68	79.28	77.04	78.28	1,209,984
14 May 20	77.46000 -2.72	79.84	75.04	78.90	1,644,199
13 May 20	80.18000 -1.18	81.56	78.82	80.18	1,153,822
12 May 20	81.36000 +1.10	82.08	80.08	80.42	895,564
11 May 20	80.26000 -0.16	80.92	79.70	80.60	947,160
08 May 20	80.42000 +1.10	80.88	79.86	80.00	792,961
07 May 20	79.32000 -0.18	80.34	78.52	80.10	1,105,335
06 May 20	79.50000 -1.86	81.98	79.50	81.34	884,093
05 May 20	81.36000 +0.82	81.36	79.46	80.80	1,364,884
04 May 20	80.54000 -2.92	81.36	80.04	81.00	1,923,105
30 Apr 20	83.46000 -2.88	87.08	83.16	86.00	2,031,216
29 Apr 20	86.34000 +1.12	86.98	83.66	84.00	1,222,761
28 Apr 20	85.22000 +2.22	87.34	82.50	82.68	1,323,891
27 Apr 20	83.00000 +2.82	83.00	80.84	82.00	1,137,288
24 Apr 20	80.18000 -3.00	83.00	80.16	80.84	1,400,873
23 Apr 20	83.18000 +0.62	84.60	81.74	83.34	1,120,236
22 Apr 20	82.56000 +1.30	83.82	81.50	82.58	1,126,123
21 Apr 20	81.26000 -4.40	83.54	81.26	82.76	1,575,862
20 Apr 20	85.66000 +2.78	86.04	81.56	84.36	1,073,600
17 Apr 20	82.88000 +3.38	84.94	81.48	81.72	1,770,994
16 Apr 20	79.50000 +0.28	80.58	78.40	79.86	1,259,529
15 Apr 20	79.22000 -3.08	82.90	79.00	82.38	1,416,212
14 Apr 20	82.30000 +2.04	82.90	79.50	82.54	1,566,136
09 Apr 20	80.26000 -1.96	84.30	78.76	82.84	1,792,381
08 Apr 20	82.22000 +0.24	82.36	78.94	80.58	1,581,264
07 Apr 20	81.98000 +0.72	84.72	81.50	83.64	1,969,993
06 Apr 20	81.26000 +6.76	81.92	77.10	77.80	1,853,111
03 Apr 20	74.50000 +0.90	75.30	73.00	73.32	1,405,228
02 Apr 20	73.60000 +0.06	75.52	71.40	74.62	2,119,908
01 Apr 20	73.54000 -5.04	77.24	72.48	75.88	2,051,643
31 Mar 20	78.58000 -0.64	81.06	75.84	79.48	2,707,951
30 Mar 20	79.22000 -0.26	80.68	77.66	79.76	1,661,515
27 Mar 20	79.48000 -2.30	80.96	77.38	78.80	2,174,241
26 Mar 20	81.78000 +3.08	84.04	76.60	76.60	2,412,338
25 Mar 20	78.70000 +2.80	81.90	71.92	79.90	2,229,639
24 Mar 20	75.90000 +8.14	75.90	70.20	70.20	2,940,124
23 Mar 20	67.76000 -1.96	69.48	63.52	65.94	3,184,556
20 Mar 20	69.72000 +2.44	76.28	68.16	74.00	3,631,376
19 Mar 20	67.28000 -0.86	72.80	61.72	72.80	3,354,894
18 Mar 20	68.14000 -5.26	71.34	63.52	70.02	3,190,092
17 Mar 20	73.40000 +2.98	75.56	68.76	73.10	3,957,598
16 Mar 20	70.42000 -1.54	74.02	63.74	67.74	5,347,026
13 Mar 20	71.96000 +1.30	77.34	70.00	72.60	5,255,388
12 Mar 20	70.66000 -11.52	77.76	69.74	75.02	5,812,050
11 Mar 20	82.18000 +1.28	84.08	81.10	82.46	3,750,591
10 Mar 20	80.90000 -1.24	85.88	80.30	83.68	4,237,385
09 Mar 20	82.14000 -8.14	85.00	80.00	83.00	5,205,636
06 Mar 20	90.28000 -6.12	93.82	89.42	92.66	3,102,849
05 Mar 20	96.40000 +0.30	97.64	94.16	97.64	2,474,512
04 Mar 20	96.10000 +1.46	96.62	93.42	94.86	2,655,947
03 Mar 20	94.64000 +2.40	97.10	93.14	94.00	3,613,415
02 Mar 20	92.24000 +1.74	98.24	90.32	98.08	3,615,763
28 Feb 20	90.50000 -3.24	91.62	88.20	90.30	3,358,699
27 Feb 20	93.74000 -3.36	95.78	91.94	95.60	2,617,411
26 Feb 20	97.10000 +0.52	97.34	92.34	96.00	2,312,440
25 Feb 20	96.58000 -2.00	99.54	96.58	99.10	1,996,526
24 Feb 20	98.58000 -3.07	99.10	96.58	98.88	2,471,424
21 Feb 20	101.65000 -1.25	103.40	100.95	102.00	1,749,606
20 Feb 20	102.90000 +5.50	105.50	99.06	99.38	2,226,741
19 Feb 20	97.40000 +0.40	97.72	96.84	97.34	1,155,427
18 Feb 20	97.00000 -1.18	97.70	96.86	97.34	1,026,664
17 Feb 20	98.18000 +1.18	98.18	97.10	97.34	579,943
14 Feb 20	97.00000 -0.38	97.94	96.76	97.50	1,107,898
13 Feb 20	97.38000 +0.76	97.38	95.82	96.54	1,373,972
12 Feb 20	96.62000 +0.56	97.02	95.30	95.74	1,477,398
11 Feb 20	96.06000 +0.66	96.42	95.60	96.16	1,454,425
10 Feb 20	95.40000 -0.22	95.70	94.80	95.32	757,023
07 Feb 20	95.62000 -0.36	96.04	94.96	95.70	930,964
06 Feb 20	95.98000 +0.40	96.34	95.52	95.96	1,139,362
05 Feb 20	95.58000 +1.54	96.18	93.22	93.50	1,727,149
04 Feb 20	94.04000 +2.24	94.22	92.16	92.16	1,139,758
03 Feb 20	91.80000 +1.28	92.02	90.40	90.56	1,073,930
31 Jan 20	90.52000 -1.34	92.22	90.10	92.04	1,540,138
30 Jan 20	91.86000 -1.84	92.50	91.32	92.16	1,175,692
29 Jan 20	93.70000 +1.54	93.84	91.96	92.04	1,076,681
28 Jan 20	92.16000 +0.54	92.66	90.98	91.98	1,303,488
27 Jan 20	91.62000 -2.60	92.72	91.26	92.24	1,362,280
24 Jan 20	94.22000 +1.70	95.02	93.02	93.38	1,163,331
23 Jan 20	92.52000 -0.46	93.22	92.10	92.50	1,238,934
22 Jan 20	92.98000 -0.62	94.50	92.96	93.80	1,064,235
21 Jan 20	93.60000 -0.38	93.78	92.42	93.68	873,068
20 Jan 20	93.98000 -0.24	94.30	93.84	94.06	676,078
17 Jan 20	94.22000 +1.60	94.76	93.86	94.00	1,649,428
16 Jan 20	92.62000 +0.28	92.66	91.86	92.24	995,978
15 Jan 20	92.34000 -0.28	92.88	91.96	92.46	1,192,109
14 Jan 20	92.62000 +0.76	92.64	90.72	92.00	1,338,398
13 Jan 20	91.86000 -0.28	92.58	91.60	91.64	1,038,024
10 Jan 20	92.14000 +0.34	92.64	91.52	91.60	1,266,710
09 Jan 20	91.80000 -0.76	93.46	91.80	93.36	1,478,004
08 Jan 20	92.56000 +0.24	93.08	91.40	91.78	1,124,353
07 Jan 20	92.32000 -0.38	93.44	91.98	92.72	1,025,424
06 Jan 20	92.70000 -0.12	92.70	91.30	91.60	1,080,758
03 Jan 20	92.82000 -0.24	92.96	91.92	92.14	971,960
02 Jan 20	93.06000 +1.56	93.56	92.14	92.16	1,084,445
31 Dec 19	91.50000 -0.04	91.96	91.50	91.60	425,330
30 Dec 19	91.54000 -0.96	92.56	91.54	92.20	719,055
27 Dec 19	92.50000 +0.30	93.04	91.96	92.50	801,662
24 Dec 19	92.20000 -0.10	92.62	92.02	92.04	121,820
23 Dec 19	92.30000 -0.08	92.40	91.72	92.20	796,540
20 Dec 19	92.38000 +0.78	93.16	91.78	91.88	2,614,554
19 Dec 19	91.60000 -0.20	92.16	91.48	91.66	1,058,230
18 Dec 19	91.80000 -0.46	92.52	91.48	91.88	1,037,746
17 Dec 19	92.26000 -1.48	94.00	92.06	93.86	1,608,654
16 Dec 19	93.74000 +1.24	94.08	92.98	92.98	977,025
13 Dec 19	92.50000 +0.48	94.58	92.30	94.34	1,747,652
12 Dec 19	92.02000 +1.56	92.70	90.50	90.74	2,038,307
11 Dec 19	90.46000 +0.98	90.76	89.08	89.18	1,290,739
10 Dec 19	89.48000 -0.78	90.52	88.60	90.44	1,399,390
09 Dec 19	90.26000 -0.32	90.70	89.88	90.50	950,032
06 Dec 19	90.58000 +1.88	90.88	89.00	89.00	1,314,509
05 Dec 19	88.70000 +0.58	89.68	87.94	88.20	1,242,919
04 Dec 19	88.12000 +2.02	88.58	86.26	86.26	1,209,279
03 Dec 19	86.10000 -0.40	87.74	85.66	86.64	1,552,690
02 Dec 19	86.50000 -1.10	88.96	86.10	87.68	1,676,592
29 Nov 19	87.60000 -0.74	88.92	87.60	88.08	1,270,835
28 Nov 19	88.34000 -0.10	88.50	87.76	88.20	569,361
27 Nov 19	88.44000 +0.20	88.62	87.98	88.50	1,157,672
26 Nov 19	88.24000 +0.76	88.30	87.02	87.38	1,810,190
25 Nov 19	87.48000 +1.08	87.68	86.72	86.82	827,326
22 Nov 19	86.40000 +0.60	87.58	85.44	85.58	1,232,587
21 Nov 19	85.80000 -0.62	86.44	85.42	86.08	1,298,385
20 Nov 19	86.42000 -0.86	87.00	85.54	87.00	1,293,305
19 Nov 19	87.28000 -0.78	88.46	86.98	88.00	1,191,856
18 Nov 19	88.06000 -0.08	88.38	87.30	88.16	868,913
15 Nov 19	88.14000 +0.76	88.14	87.14	87.80	1,097,644
14 Nov 19	87.38000 -0.08	87.62	86.96	87.28	850,033
13 Nov 19	87.46000 -0.14	87.52	86.38	87.34	1,035,434
12 Nov 19	87.60000 +0.54	87.90	87.20	87.56	1,024,013
11 Nov 19	87.06000 -0.40	87.64	87.00	87.06	689,420
08 Nov 19	87.46000 +0.38	87.46	86.16	86.46	1,395,495
07 Nov 19	87.08000 +0.40	87.56	86.64	86.70	1,367,950
06 Nov 19	86.68000 +0.06	87.24	86.30	86.60	1,057,984
05 Nov 19	86.62000 +0.98	86.66	85.58	85.60	1,075,895
04 Nov 19	85.64000 +1.52	85.96	84.36	84.36	1,220,604
01 Nov 19	84.12000 +0.86	84.36	83.28	83.52	759,560
31 Oct 19	83.26000 -0.66	84.28	82.68	84.26	1,391,268
30 Oct 19	83.92000 -1.08	85.18	83.22	84.58	1,331,270
29 Oct 19	85.00000 +0.00	85.46	84.40	84.44	1,089,441
28 Oct 19	85.00000 +1.14	85.36	83.50	83.68	1,246,235
25 Oct 19	83.86000 +0.06	84.30	83.06	83.52	1,311,482
24 Oct 19	83.80000 -0.36	85.00	83.04	84.50	1,527,241
23 Oct 19	84.16000 +0.24	84.18	82.44	83.22	1,386,076
22 Oct 19	83.92000 +0.64	84.42	83.20	83.20	1,371,958
21 Oct 19	83.28000 +1.50	83.56	81.62	81.82	1,425,477
18 Oct 19	81.78000 -0.42	82.42	81.26	81.84	1,647,453
17 Oct 19	82.20000 +0.42	82.98	81.36	81.74	1,643,420
16 Oct 19	81.78000 +0.42	82.02	81.18	81.54	1,029,147
15 Oct 19	81.36000 +1.04	81.94	80.68	80.92	1,375,216
14 Oct 19	80.32000 -0.44	80.40	79.64	80.36	1,080,167
11 Oct 19	80.76000 +2.48	80.76	78.10	78.52	1,714,621
10 Oct 19	78.28000 +1.14	78.28	76.36	77.00	1,550,309
09 Oct 19	77.14000 +2.02	77.14	75.08	75.08	1,533,244
08 Oct 19	75.12000 -2.22	77.46	74.74	77.30	1,209,469
07 Oct 19	77.34000 +0.48	77.48	75.76	76.76	863,571
04 Oct 19	76.86000 +1.48	76.86	75.48	75.76	1,326,188
03 Oct 19	75.38000 -0.42	76.26	74.50	75.70	1,310,089
02 Oct 19	75.80000 -2.82	78.34	75.80	78.34	1,543,860
01 Oct 19	78.62000 -1.88	81.24	78.56	80.84	1,131,611
30 Sep 19	80.50000 +0.96	80.50	79.30	79.42	1,220,382
27 Sep 19	79.54000 +0.88	79.58	78.66	78.84	971,777
26 Sep 19	78.66000 +1.04	79.10	77.50	77.52	1,210,884
25 Sep 19	77.62000 -0.74	77.72	76.56	77.00	1,130,137
24 Sep 19	78.36000 -0.46	79.62	78.14	79.12	1,044,720
23 Sep 19	78.82000 -1.70	80.50	78.32	80.44	1,420,455
20 Sep 19	80.52000 -0.68	81.34	80.38	81.14	3,128,916
19 Sep 19	81.20000 +0.66	81.28	80.24	80.60	1,019,324
18 Sep 19	80.54000 +0.28	81.16	80.00	80.44	838,375
17 Sep 19	80.26000 -0.30	80.60	79.60	80.52	899,963
16 Sep 19	80.56000 -1.48	81.58	80.56	80.80	1,131,575
13 Sep 19	82.04000 +1.54	82.20	80.32	80.46	1,405,413
12 Sep 19	80.50000 +0.62	80.94	79.78	79.90	1,673,620
11 Sep 19	79.88000 +0.72	80.32	79.10	79.44	1,482,174
10 Sep 19	79.16000 +1.14	79.30	77.78	78.00	1,453,013
09 Sep 19	78.02000 +0.86	78.20	76.68	77.24	1,118,411
06 Sep 19	77.16000 +1.02	77.16	76.00	76.20	1,287,977
05 Sep 19	76.14000 +1.40	76.40	75.16	75.48	1,449,294
04 Sep 19	74.74000 +0.22	75.36	74.74	75.18	955,442
03 Sep 19	74.52000 -1.12	75.42	74.24	75.20	1,012,721
02 Sep 19	75.64000 -0.52	76.34	75.36	76.02	622,258
30 Aug 19	76.16000 +1.44	76.58	74.90	74.94	1,218,752
29 Aug 19	74.72000 +1.46	74.96	72.78	73.20	958,172
28 Aug 19	73.26000 -0.36	73.46	72.44	73.28	739,596
27 Aug 19	73.62000 -0.18	73.96	73.18	73.68	1,081,053
26 Aug 19	73.80000 +0.50	74.38	72.70	72.88	789,411
23 Aug 19	73.30000 -0.86	75.14	73.30	74.64	1,298,230
22 Aug 19	74.16000 -0.20	75.18	73.78	74.06	1,221,475
21 Aug 19	74.36000 +1.40	74.60	73.02	73.02	940,549
20 Aug 19	72.96000 -0.10	73.36	72.56	72.76	1,029,015
19 Aug 19	73.06000 +0.42	73.68	72.68	73.16	914,896
16 Aug 19	72.64000 +1.14	72.74	71.50	71.74	1,093,933
15 Aug 19	71.50000 -0.62	72.96	70.78	72.64	1,629,189
14 Aug 19	72.12000 -2.18	74.22	71.88	74.22	1,682,914
13 Aug 19	74.30000 +1.24	74.76	71.94	72.50	1,718,549
12 Aug 19	73.06000 +0.12	74.20	72.54	73.50	1,125,715
09 Aug 19	72.94000 -1.36	74.10	72.44	73.88	1,349,813
08 Aug 19	74.30000 +1.34	74.30	73.04	74.04	1,176,075
07 Aug 19	72.96000 +0.16	74.02	72.52	73.16	1,217,333
06 Aug 19	72.80000 +0.06	73.42	72.30	72.52	1,651,284
05 Aug 19	72.74000 -1.68	73.54	71.70	73.52	2,238,116
02 Aug 19	74.42000 -4.32	76.78	74.16	76.50	2,242,179
01 Aug 19	78.74000 +0.66	78.74	77.12	77.22	1,066,263
31 Jul 19	78.08000 +0.70	78.36	77.10	77.16	1,532,666
30 Jul 19	77.38000 -1.88	79.44	76.94	79.44	1,360,999
29 Jul 19	79.26000 +0.02	79.70	78.52	79.00	861,985
26 Jul 19	79.24000 +0.24	79.80	78.96	79.40	1,094,151
25 Jul 19	79.00000 +1.46	81.36	79.00	80.40	2,335,268
24 Jul 19	77.54000 -0.36	78.22	77.16	77.96	1,047,086
23 Jul 19	77.90000 +1.40	78.16	76.70	76.70	1,185,492
22 Jul 19	76.50000 +0.20	76.90	75.94	75.94	984,543
19 Jul 19	76.30000 +0.20	77.24	75.78	76.66	1,154,717
18 Jul 19	76.10000 -1.08	77.30	76.10	76.90	1,133,576
17 Jul 19	77.18000 -0.80	78.44	77.06	77.88	1,185,618
16 Jul 19	77.98000 +0.96	78.18	76.82	76.88	1,317,153
15 Jul 19	77.02000 +0.06	77.72	76.38	77.26	836,221
12 Jul 19	76.96000 +0.42	77.28	76.48	76.56	883,712
11 Jul 19	76.54000 -0.48	77.42	76.26	77.38	967,115
10 Jul 19	77.02000 +0.08	77.74	76.66	76.86	992,227
09 Jul 19	76.94000 -1.08	77.90	76.62	77.70	1,193,896
08 Jul 19	78.02000 +0.32	78.38	77.46	77.50	944,830
05 Jul 19	77.70000 -3.30	79.04	77.00	78.60	2,225,114
04 Jul 19	81.00000 +0.32	81.12	80.28	80.52	647,521
03 Jul 19	80.68000 +0.34	80.78	80.18	80.34	935,551
02 Jul 19	80.34000 -0.40	81.14	80.06	80.92	1,114,362
01 Jul 19	80.74000 +0.98	81.18	79.88	80.00	1,280,120
28 Jun 19	79.76000 +0.78	79.96	79.04	79.10	1,563,357
27 Jun 19	78.98000 +0.34	79.28	77.94	78.58	1,033,595
26 Jun 19	78.64000 +0.58	79.20	77.76	77.88	1,383,334
25 Jun 19	78.06000 -0.22	78.52	77.58	77.68	937,935
24 Jun 19	78.28000 -0.62	78.90	78.08	78.80	1,160,924
21 Jun 19	78.90000 +0.60	79.50	77.86	78.04	3,519,256
20 Jun 19	78.30000 +1.04	79.32	77.78	78.00	1,970,189
19 Jun 19	77.26000 -0.18	77.62	77.02	77.38	1,211,273
18 Jun 19	77.44000 +2.40	77.86	74.70	74.78	2,007,753
17 Jun 19	75.04000 -0.02	75.46	74.86	75.00	900,892
14 Jun 19	75.06000 -0.02	75.16	74.50	74.72	837,283
13 Jun 19	75.08000 +0.64	75.36	73.84	73.98	1,142,759
12 Jun 19	74.44000 +0.12	74.44	73.66	73.82	949,602
11 Jun 19	74.32000 +0.30	74.72	73.70	73.70	1,130,766
10 Jun 19	74.02000 +0.86	74.10	73.14	73.48	662,960
07 Jun 19	73.16000 +1.22	73.68	71.90	71.94	1,150,974
06 Jun 19	71.94000 -0.36	73.08	71.74	72.52	1,023,717
05 Jun 19	72.30000 +0.24	73.00	71.98	72.16	841,827
04 Jun 19	72.06000 +0.20	72.22	70.58	71.14	1,447,596
03 Jun 19	71.86000 +1.06	71.86	70.14	70.14	1,403,885
31 May 19	70.80000 -0.82	70.80	69.80	70.50	2,018,676
30 May 19	71.62000 +0.38	71.82	71.38	71.54	1,009,917
29 May 19	71.24000 -2.44	72.84	71.12	72.74	1,999,220
28 May 19	73.68000 -0.16	74.36	73.32	73.74	1,496,401
27 May 19	73.84000 -0.06	74.28	73.32	74.02	566,163
24 May 19	73.90000 +2.00	73.90	72.36	72.46	1,401,751
23 May 19	71.90000 -1.22	72.76	71.52	72.56	1,373,243
22 May 19	73.12000 -0.06	73.64	72.54	73.24	1,167,188
21 May 19	73.18000 +0.96	73.38	72.42	72.42	1,176,278
20 May 19	72.22000 -0.46	72.72	71.44	72.62	1,247,966
17 May 19	72.68000 -0.58	73.24	72.44	72.80	1,582,648
16 May 19	73.26000 +1.10	73.26	71.68	72.00	1,348,571
15 May 19	72.16000 +0.24	72.24	70.94	72.00	1,260,353
14 May 19	71.92000 +1.90	71.92	70.74	70.74	1,306,339
13 May 19	70.02000 -1.28	71.38	69.92	71.32	1,012,241
10 May 19	71.30000 +0.02	72.54	71.26	71.90	1,130,884
09 May 19	71.28000 -1.54	72.00	71.10	71.82	1,102,912
08 May 19	72.82000 +0.28	73.58	72.58	72.64	985,367
07 May 19	72.54000 -1.00	73.76	72.32	73.70	1,441,978
06 May 19	73.54000 -0.96	73.84	72.06	72.76	1,150,077
03 May 19	74.50000 +0.54	74.58	73.48	73.64	1,134,100
02 May 19	73.96000 -1.50	74.96	73.96	74.72	1,584,621
30 Apr 19	75.46000 -1.30	75.48	74.32	74.78	1,801,324
29 Apr 19	76.76000 +0.42	76.76	75.78	76.34	975,353
26 Apr 19	76.34000 -0.12	76.82	75.66	76.82	1,094,992
25 Apr 19	76.46000 +0.04	76.94	75.88	76.48	1,190,315
24 Apr 19	76.42000 +0.30	76.68	75.96	76.46	1,574,179
23 Apr 19	76.12000 -0.88	77.14	75.92	76.82	1,750,460
18 Apr 19	77.00000 +2.04	78.66	75.84	76.00	3,618,374
17 Apr 19	74.96000 +0.88	75.16	73.80	74.00	1,432,932
16 Apr 19	74.08000 +0.20	74.32	73.70	73.70	1,165,101
15 Apr 19	73.88000 +0.24	74.12	73.38	73.68	857,561
12 Apr 19	73.64000 +0.34	74.08	72.80	72.80	1,033,712
11 Apr 19	73.30000 +0.08	73.90	72.92	73.26	1,102,681
10 Apr 19	73.22000 +0.62	73.58	72.92	72.96	1,225,861
09 Apr 19	72.60000 -0.08	73.24	72.40	72.40	1,367,467
08 Apr 19	72.68000 -0.16	72.80	72.34	72.50	818,113
05 Apr 19	72.84000 -0.18	72.98	72.22	72.28	1,260,022
04 Apr 19	73.02000 -0.04	73.30	72.60	72.74	1,067,126
03 Apr 19	73.06000 +1.38	73.12	71.90	72.00	1,721,093
02 Apr 19	71.68000 +0.94	71.68	70.52	70.64	995,612
01 Apr 19	70.74000 +0.80	71.26	70.46	71.00	1,363,177
29 Mar 19	69.94000 +1.26	70.06	69.04	69.04	1,364,581
28 Mar 19	68.68000 -0.30	69.46	68.54	68.90	1,387,749
27 Mar 19	68.98000 +0.26	69.64	68.38	68.98	1,702,999
26 Mar 19	68.72000 +0.42	68.72	67.76	68.54	1,257,580
25 Mar 19	68.30000 +0.56	68.60	67.14	68.22	1,545,938
22 Mar 19	67.74000 -2.44	70.64	67.52	70.38	2,023,933
21 Mar 19	70.18000 -0.08	70.86	69.62	70.02	1,048,280
20 Mar 19	70.26000 -0.88	71.34	70.08	70.90	1,482,814
19 Mar 19	71.14000 +0.80	71.50	70.22	70.22	1,311,327
18 Mar 19	70.34000 -0.38	70.58	69.76	70.30	1,325,254
15 Mar 19	70.72000 +0.90	71.00	69.74	69.82	3,563,469
14 Mar 19	69.82000 +0.42	70.16	69.30	69.36	1,104,515
13 Mar 19	69.40000 +0.30	69.62	68.78	68.80	871,323
12 Mar 19	69.10000 +0.34	69.38	68.58	69.02	1,015,613
11 Mar 19	68.76000 +1.16	68.80	67.70	68.08	1,003,913
08 Mar 19	67.60000 -1.66	68.82	67.22	68.66	2,085,806
07 Mar 19	69.26000 -0.40	69.68	68.72	69.68	1,341,390
06 Mar 19	69.66000 +0.10	70.30	69.08	69.18	1,459,059
05 Mar 19	69.56000 -0.42	70.14	69.06	70.14	1,111,976
04 Mar 19	69.98000 +0.92	70.34	69.44	69.50	1,250,881
01 Mar 19	69.06000 +0.64	69.26	68.16	68.42	1,783,273
28 Feb 19	68.42000 +0.10	68.42	67.54	68.04	1,620,918
27 Feb 19	68.32000 -0.68	69.02	67.96	68.64	1,206,638
26 Feb 19	69.00000 -0.18	69.12	68.02	68.80	1,276,634
25 Feb 19	69.18000 -0.20	69.82	68.82	69.72	968,212
22 Feb 19	69.38000 -0.62	70.22	69.28	70.06	1,600,775
21 Feb 19	70.00000 +0.60	70.14	69.04	69.26	1,465,754
20 Feb 19	69.40000 +1.52	69.66	67.84	67.98	1,547,438
19 Feb 19	67.88000 -0.20	68.32	67.42	68.26	1,361,532
18 Feb 19	68.08000 -0.08	68.22	67.82	68.16	871,988
15 Feb 19	68.16000 +2.02	68.62	65.38	66.10	2,765,832
14 Feb 19	66.14000 +2.36	67.90	65.72	67.00	3,395,070
13 Feb 19	63.78000 +0.58	64.18	63.20	63.26	1,322,524
12 Feb 19	63.20000 +0.26	63.72	63.20	63.60	1,008,339
11 Feb 19	62.94000 +0.84	63.14	62.12	62.48	1,368,002
08 Feb 19	62.10000 -0.64	62.86	61.78	62.84	1,496,776
07 Feb 19	62.74000 -1.40	64.22	62.74	63.70	1,857,303
06 Feb 19	64.14000 +0.56	64.24	63.28	63.58	1,275,108
05 Feb 19	63.58000 +1.04	63.58	62.40	62.76	1,572,893
04 Feb 19	62.54000 -0.32	63.22	62.20	62.44	1,346,002
01 Feb 19	62.86000 +0.78	62.98	62.02	62.18	1,729,339
31 Jan 19	62.08000 +0.24	62.68	61.68	62.18	2,029,706
30 Jan 19	61.84000 +0.28	61.84	61.22	61.42	1,232,971
29 Jan 19	61.56000 +0.74	62.12	60.46	60.70	1,415,777
28 Jan 19	60.82000 -0.36	61.26	60.46	60.76	1,226,990
25 Jan 19	61.18000 +1.00	61.40	60.32	60.44	1,465,126
24 Jan 19	60.18000 +1.00	60.44	59.20	59.20	1,716,760
23 Jan 19	59.18000 -0.98	59.92	58.96	59.72	1,394,203
22 Jan 19	60.16000 -0.22	60.26	59.56	60.06	1,114,046
21 Jan 19	60.38000 +0.12	60.60	59.92	60.02	989,020
18 Jan 19	60.26000 +1.78	60.98	58.70	58.96	2,171,219
17 Jan 19	58.48000 -0.06	58.58	57.72	58.04	1,317,626
16 Jan 19	58.54000 +0.34	58.90	58.12	58.68	1,807,613
15 Jan 19	58.20000 -0.36	59.70	57.86	58.62	1,818,032
14 Jan 19	58.56000 -0.34	58.64	57.90	58.06	1,550,963
11 Jan 19	58.90000 -1.02	60.36	58.76	60.26	1,454,725
10 Jan 19	59.92000 -0.24	59.96	59.18	59.78	1,235,794
09 Jan 19	60.16000 +0.24	60.86	59.96	60.32	1,472,229
08 Jan 19	59.92000 +0.46	60.38	57.64	57.80	1,941,850
07 Jan 19	59.46000 -0.26	60.40	59.04	60.34	1,212,324
04 Jan 19	59.72000 +2.14	60.24	57.86	58.18	1,679,403
03 Jan 19	57.58000 -1.64	58.98	57.58	58.38	1,781,572
02 Jan 19	59.22000 -0.50	59.34	57.62	59.00	1,255,158
31 Dec 18	59.72000 +0.40	60.06	59.40	59.42	380,815
28 Dec 18	59.32000 +1.10	59.60	58.52	58.64	1,021,997
27 Dec 18	58.22000 +0.24	59.22	57.54	58.76	1,570,091
24 Dec 18	57.98000 -0.08	58.54	57.58	57.74	307,798
21 Dec 18	58.06000 -1.04	58.74	57.62	58.74	4,451,047
20 Dec 18	59.10000 -1.12	59.62	58.12	59.04	2,465,015
19 Dec 18	60.22000 -0.26	60.98	60.10	60.76	1,547,770
18 Dec 18	60.48000 +0.12	61.08	60.06	60.12	1,568,712
17 Dec 18	60.36000 -0.64	61.36	60.18	60.72	1,495,613
14 Dec 18	61.00000 -1.84	62.18	60.72	62.18	2,369,186
13 Dec 18	62.84000 -0.34	63.86	62.84	63.36	1,349,099
12 Dec 18	63.18000 +1.44	63.36	61.72	62.24	1,411,787
11 Dec 18	61.74000 +0.68	62.52	61.12	61.12	1,358,432
10 Dec 18	61.06000 -0.30	61.50	60.70	61.18	1,659,732
07 Dec 18	61.36000 +0.64	62.48	60.94	61.18	1,334,552
06 Dec 18	60.72000 -2.80	62.70	60.36	62.60	2,141,532
05 Dec 18	63.52000 -0.88	63.96	63.04	63.50	915,936
04 Dec 18	64.40000 -1.04	65.22	64.32	65.02	1,309,645
03 Dec 18	65.44000 +1.16	67.00	65.36	66.14	2,075,009
30 Nov 18	64.28000 -0.06	64.74	63.92	64.70	1,397,676
29 Nov 18	64.34000 +0.92	64.88	63.90	64.00	1,399,873
28 Nov 18	63.42000 +0.42	63.92	63.04	63.40	1,106,616
27 Nov 18	63.00000 -0.62	63.64	62.38	63.40	1,621,377
26 Nov 18	63.62000 +1.16	63.90	62.90	63.00	1,294,056
23 Nov 18	62.46000 +0.22	62.68	62.00	62.08	883,872
22 Nov 18	62.24000 -1.24	63.14	61.92	63.02	1,412,205
21 Nov 18	63.48000 +0.60	63.56	62.66	63.56	1,220,412
20 Nov 18	62.88000 -0.52	63.30	62.16	62.98	1,904,452
19 Nov 18	63.40000 -0.56	64.90	63.40	63.90	1,578,125
16 Nov 18	63.96000 -0.40	65.02	63.52	64.56	2,083,029
15 Nov 18	64.36000 +0.82	64.80	63.92	64.18	2,637,722
14 Nov 18	63.54000 -0.22	64.28	62.56	63.36	1,618,391
13 Nov 18	63.76000 +0.98	64.06	62.96	63.10	1,509,486
12 Nov 18	62.78000 -1.10	64.68	62.36	64.32	1,634,369
09 Nov 18	63.88000 -0.72	64.42	63.26	64.30	1,759,791
08 Nov 18	64.60000 -0.22	65.04	64.08	64.96	1,451,817
07 Nov 18	64.82000 +0.92	65.02	64.14	64.14	1,546,600
06 Nov 18	63.90000 -0.14	64.58	63.52	64.26	1,389,423
05 Nov 18	64.04000 -0.80	64.78	63.82	64.78	1,491,776
02 Nov 18	64.84000 +0.98	66.06	64.36	64.80	2,265,359
01 Nov 18	63.86000 -0.10	64.82	63.12	63.88	1,478,511
31 Oct 18	63.96000 +1.46	64.92	63.20	63.36	2,959,804
30 Oct 18	62.50000 +0.32	62.74	61.28	62.18	2,433,679
29 Oct 18	62.18000 +0.76	63.10	61.50	62.00	1,835,049
26 Oct 18	61.42000 -0.64	61.42	59.94	61.28	3,146,779
25 Oct 18	62.06000 +4.32	62.66	59.26	59.50	4,155,587
24 Oct 18	57.74000 -1.46	59.48	57.66	59.36	2,371,607
23 Oct 18	59.20000 -0.66	59.48	58.58	58.98	2,190,380
22 Oct 18	59.86000 -0.18	61.10	59.78	60.56	1,240,473
19 Oct 18	60.04000 -1.74	61.72	59.48	61.50	3,156,884
18 Oct 18	61.78000 -1.18	63.10	61.64	63.00	1,628,299
17 Oct 18	62.96000 -0.08	63.48	62.58	63.24	1,428,669
16 Oct 18	63.04000 +0.70	63.20	61.78	62.30	1,349,851
15 Oct 18	62.34000 +0.46	62.60	61.36	61.74	1,804,763
12 Oct 18	61.88000 +0.06	63.38	61.88	63.04	1,795,540
11 Oct 18	61.82000 -0.88	62.90	61.22	61.96	2,779,785
10 Oct 18	62.70000 -2.74	65.40	62.66	65.40	2,239,228
09 Oct 18	65.44000 +0.00	65.82	64.46	65.60	1,148,019
08 Oct 18	65.44000 -0.74	66.26	65.26	66.00	1,077,416
05 Oct 18	66.18000 -1.32	67.40	66.08	67.40	1,242,720
04 Oct 18	67.50000 -0.48	67.92	67.18	67.60	1,314,214
03 Oct 18	67.98000 +0.28	68.34	67.72	67.92	1,090,528
02 Oct 18	67.70000 -1.28	68.54	67.48	68.46	1,632,855
01 Oct 18	68.98000 -0.32	69.58	68.86	69.42	950,651
28 Sep 18	69.30000 -0.86	70.06	69.00	69.90	1,458,458
27 Sep 18	70.16000 +0.54	70.26	69.00	69.28	924,547
26 Sep 18	69.62000 +0.16	69.66	68.98	69.50	1,003,111
25 Sep 18	69.46000 -0.22	70.10	69.14	69.58	1,116,740
24 Sep 18	69.68000 -0.76	70.40	69.42	70.06	1,545,866
21 Sep 18	70.44000 +0.50	70.62	70.00	70.16	3,273,416
20 Sep 18	69.94000 +0.76	70.22	68.54	69.00	1,819,184
19 Sep 18	69.18000 +0.50	69.22	68.54	68.66	1,362,667
18 Sep 18	68.68000 -0.44	69.80	68.54	69.24	2,010,864
17 Sep 18	69.12000 +0.56	69.24	68.16	68.18	1,913,754
14 Sep 18	68.56000 +0.86	68.76	67.86	68.08	1,845,877
13 Sep 18	67.70000 -0.70	68.88	67.58	68.18	2,123,085
12 Sep 18	68.40000 +1.14	68.90	67.18	67.26	2,277,978
11 Sep 18	67.26000 +1.66	67.38	66.06	66.50	2,128,673
10 Sep 18	65.60000 +1.10	66.02	64.98	65.00	2,180,998
07 Sep 18	64.50000 -3.34	67.30	64.02	67.14	3,628,975
06 Sep 18	67.84000 -0.08	68.34	67.14	67.34	1,877,172
05 Sep 18	67.92000 -0.96	68.68	67.76	68.66	1,870,888
04 Sep 18	68.88000 -1.22	70.56	68.54	70.28	1,511,623
03 Sep 18	70.10000 -0.14	70.34	69.92	69.96	749,922
31 Aug 18	70.24000 -0.46	70.88	70.02	70.72	1,757,906
30 Aug 18	70.70000 -0.30	71.04	70.34	70.82	838,356
29 Aug 18	71.00000 -0.18	71.50	70.72	71.30	961,993
28 Aug 18	71.18000 +0.28	71.58	70.80	71.26	1,367,337
27 Aug 18	70.90000 +1.50	71.06	69.72	69.74	1,160,418
24 Aug 18	69.40000 +0.12	69.92	69.12	69.30	1,367,744
23 Aug 18	69.28000 -0.08	69.58	68.98	69.34	961,637
22 Aug 18	69.36000 +0.50	69.44	68.70	68.76	1,120,589
21 Aug 18	68.86000 +0.28	69.50	68.22	68.54	1,372,093
20 Aug 18	68.58000 +0.72	68.92	67.80	68.08	1,383,861
17 Aug 18	67.86000 +0.64	67.96	67.20	67.32	1,625,592
16 Aug 18	67.22000 +0.26	67.28	66.72	67.10	1,434,748
15 Aug 18	66.96000 -1.28	68.58	66.54	68.34	1,878,169
14 Aug 18	68.24000 +0.36	68.68	67.96	68.20	1,361,120
13 Aug 18	67.88000 -0.10	68.14	67.14	67.84	1,774,122
10 Aug 18	67.98000 -1.30	69.02	67.70	68.82	1,812,495
09 Aug 18	69.28000 -0.12	69.62	69.00	69.40	1,042,674
08 Aug 18	69.40000 +0.00	69.66	69.18	69.24	1,093,387
07 Aug 18	69.40000 +1.20	69.56	68.18	68.18	1,754,419
06 Aug 18	68.20000 -0.14	68.86	67.86	68.48	1,199,239
03 Aug 18	68.34000 +0.98	68.60	67.18	67.38	1,754,014
02 Aug 18	67.36000 -1.14	68.26	67.02	68.26	2,120,763
01 Aug 18	68.50000 -0.34	69.28	68.44	69.00	1,439,729
31 Jul 18	68.84000 +0.14	69.24	68.04	68.78	1,861,489
30 Jul 18	68.70000 -0.58	69.06	67.94	69.00	1,839,415
27 Jul 18	69.28000 +0.54	70.06	68.60	68.68	1,872,697
26 Jul 18	68.74000 -1.24	70.04	67.08	68.98	3,314,910
25 Jul 18	69.98000 -0.20	70.80	69.68	70.00	1,499,607
24 Jul 18	70.18000 +0.86	70.98	69.18	69.44	1,592,224
23 Jul 18	69.32000 -0.50	69.70	68.82	69.44	1,171,755
20 Jul 18	69.82000 -1.40	71.04	68.88	71.00	1,990,747
19 Jul 18	71.22000 -0.40	72.16	71.16	71.68	1,228,078
18 Jul 18	71.62000 +1.02	71.94	70.64	70.64	1,361,280
17 Jul 18	70.60000 +0.48	70.76	69.76	70.00	1,307,461
16 Jul 18	70.12000 +0.14	70.76	69.92	70.00	885,767
13 Jul 18	69.98000 +0.48	70.16	69.32	69.96	1,221,087
12 Jul 18	69.50000 +0.32	69.68	68.90	69.48	1,189,966
11 Jul 18	69.18000 -1.64	70.24	69.18	70.14	1,469,041
10 Jul 18	70.82000 +0.20	71.06	70.30	70.58	1,149,383
09 Jul 18	70.62000 +1.08	70.78	69.80	69.92	1,351,905
06 Jul 18	69.54000 +0.30	69.84	68.92	69.50	1,671,511
05 Jul 18	69.24000 -0.52	70.60	68.92	69.54	2,344,700
04 Jul 18	69.76000 -0.92	70.70	69.38	70.70	1,057,057
03 Jul 18	70.68000 +0.54	71.16	70.12	70.50	1,300,389
02 Jul 18	70.14000 -1.28	70.74	69.88	70.66	1,564,923
29 Jun 18	71.42000 +1.60	71.88	71.10	71.20	2,196,276
28 Jun 18	69.82000 -1.26	71.40	69.22	70.86	1,630,589
27 Jun 18	71.08000 +1.18	72.18	69.62	69.90	1,787,303
26 Jun 18	69.90000 +0.20	70.26	69.62	70.14	999,080
25 Jun 18	69.70000 -2.04	71.70	69.70	71.36	1,462,907
22 Jun 18	71.74000 +0.42	72.28	71.42	71.42	1,988,520
21 Jun 18	71.32000 -0.88	72.68	70.96	72.44	1,560,002
20 Jun 18	72.20000 -0.60	73.28	72.08	73.02	1,349,470
19 Jun 18	72.80000 -1.40	73.42	72.66	73.06	1,541,367
18 Jun 18	74.20000 -0.90	74.90	73.66	74.80	1,146,278
15 Jun 18	75.10000 -0.60	76.50	75.10	76.12	3,694,152
14 Jun 18	75.70000 +1.16	75.94	73.90	74.10	1,665,212
13 Jun 18	74.54000 +0.42	74.84	74.10	74.28	1,370,544
12 Jun 18	74.12000 -0.12	74.52	73.76	74.46	1,229,619
11 Jun 18	74.24000 +0.64	74.44	73.50	74.00	1,561,599
08 Jun 18	73.60000 -0.60	74.00	73.12	73.90	1,275,487
07 Jun 18	74.20000 +0.26	75.06	73.98	74.34	1,100,537
06 Jun 18	73.94000 +0.14	74.56	73.72	73.96	1,657,747
05 Jun 18	73.80000 -1.80	75.00	73.30	74.80	2,576,522
04 Jun 18	75.60000 -0.38	76.66	75.36	76.52	959,591
01 Jun 18	75.98000 +2.20	76.24	74.38	74.50	2,035,337
31 May 18	73.78000 +0.10	74.76	73.12	73.76	4,581,561
30 May 18	73.68000 -0.60	74.00	73.06	74.00	2,393,300
29 May 18	74.28000 -1.88	75.86	74.10	75.38	3,086,772
28 May 18	76.16000 -0.26	77.42	75.98	76.98	846,420
25 May 18	76.42000 -0.26	77.16	75.98	77.00	1,582,612
24 May 18	76.68000 +0.38	77.46	75.88	76.56	1,405,227
23 May 18	76.30000 -1.74	78.28	76.16	77.98	1,678,185
22 May 18	78.04000 -0.06	78.56	77.94	78.32	1,167,548
21 May 18	78.10000 +0.46	78.32	77.80	77.88	698,340
18 May 18	77.64000 +0.46	77.96	77.02	77.02	2,140,888
17 May 18	77.18000 +0.98	77.18	75.98	76.20	1,325,976
16 May 18	76.20000 +0.60	76.44	75.62	75.72	945,039
15 May 18	75.60000 +0.34	75.76	74.26	74.30	1,371,279
14 May 18	75.26000 -0.38	75.66	74.90	75.60	1,043,170
11 May 18	75.64000 -0.78	76.50	75.62	76.50	1,118,497
10 May 18	76.42000 +1.20	76.42	75.16	75.16	1,172,339
09 May 18	75.22000 -0.18	75.72	74.58	75.18	1,066,799
08 May 18	75.40000 +0.34	75.40	74.74	75.04	1,007,342
07 May 18	75.06000 +0.26	75.14	74.66	74.86	785,034
04 May 18	74.80000 +0.90	74.80	73.74	74.22	1,155,417
03 May 18	73.90000 +0.54	74.42	73.20	73.20	1,317,482
02 May 18	73.36000 -1.92	74.06	73.02	73.26	1,779,212
30 Apr 18	75.28000 +0.66	75.28	74.50	74.62	1,352,330
27 Apr 18	74.62000 +0.14	75.00	74.18	74.60	1,185,477
26 Apr 18	74.48000 +0.54	74.62	73.56	73.82	1,075,251
25 Apr 18	73.94000 -1.98	75.32	73.34	75.32	1,928,027
24 Apr 18	75.92000 -0.16	76.08	75.30	76.08	1,730,023
23 Apr 18	76.08000 +0.72	76.10	74.42	75.00	1,350,923
20 Apr 18	75.36000 +1.18	75.66	74.08	74.50	2,162,249
19 Apr 18	74.18000 +1.32	74.84	73.86	74.64	1,869,106
18 Apr 18	72.86000 +1.26	73.06	71.52	71.54	1,469,038
17 Apr 18	71.60000 +1.26	71.80	70.28	70.56	1,138,484
16 Apr 18	70.34000 -0.40	70.98	70.00	70.72	1,106,238
13 Apr 18	70.74000 +0.12	71.44	70.46	70.68	861,349
12 Apr 18	70.62000 +0.84	70.70	69.46	69.86	1,066,589
11 Apr 18	69.78000 -0.98	70.68	69.68	70.62	704,768
10 Apr 18	70.76000 +0.64	70.90	70.08	70.62	835,062
09 Apr 18	70.12000 +0.72	70.32	69.52	69.68	898,904
06 Apr 18	69.40000 -0.42	69.72	69.14	69.44	988,282
05 Apr 18	69.82000 +0.84	70.44	69.08	70.10	2,147,530
04 Apr 18	68.98000 -0.88	70.10	68.38	69.86	1,810,379
03 Apr 18	69.86000 -1.48	71.00	69.44	71.00	2,152,111
29 Mar 18	71.34000 +1.00	71.78	70.24	70.48	2,090,586
28 Mar 18	70.34000 +0.06	70.34	68.86	69.54	1,897,992
27 Mar 18	70.28000 +1.44	71.00	69.90	70.22	1,626,265
26 Mar 18	68.84000 -0.12	69.96	68.34	69.14	1,494,573
23 Mar 18	68.96000 -1.24	69.62	68.46	69.52	2,002,199
22 Mar 18	70.20000 -2.10	71.86	69.58	71.76	1,699,668
21 Mar 18	72.30000 -0.42	72.72	71.94	72.72	1,194,180
20 Mar 18	72.72000 +1.26	72.72	71.12	71.40	1,391,177
19 Mar 18	71.46000 -0.84	71.98	71.18	71.84	1,455,252
16 Mar 18	72.30000 +0.78	72.34	71.32	71.32	3,103,480
15 Mar 18	71.52000 +0.58	71.66	70.90	71.26	1,059,269
14 Mar 18	70.94000 +0.22	71.24	70.56	70.70	1,103,763
13 Mar 18	70.72000 -0.08	71.54	70.44	70.78	1,280,897
12 Mar 18	70.80000 -0.38	71.84	70.50	71.74	837,835
09 Mar 18	71.18000 +0.54	71.54	70.64	70.80	1,234,068
08 Mar 18	70.64000 +0.74	70.76	69.82	69.90	1,304,549
07 Mar 18	69.90000 +0.20	70.10	69.24	69.56	1,475,864
06 Mar 18	69.70000 -0.20	70.58	69.70	70.46	1,485,345
05 Mar 18	69.90000 +1.46	70.22	68.18	68.24	1,779,926
02 Mar 18	68.44000 -2.24	70.26	68.24	70.20	2,014,987
01 Mar 18	70.68000 -0.90	71.52	70.44	71.38	1,805,007
28 Feb 18	71.58000 -0.56	72.06	71.22	71.72	1,561,410
27 Feb 18	72.14000 +0.08	72.24	71.56	72.12	918,622
26 Feb 18	72.06000 +0.06	72.62	71.72	72.32	725,537
23 Feb 18	72.00000 -0.08	72.38	71.58	72.28	791,648
22 Feb 18	72.08000 -0.26	72.40	71.44	71.76	1,161,854
21 Feb 18	72.34000 -0.18	72.42	71.56	72.28	894,529
20 Feb 18	72.52000 +0.62	72.52	71.44	71.78	1,512,343
19 Feb 18	71.90000 -0.26	72.58	71.76	72.42	745,537
16 Feb 18	72.16000 +0.56	74.70	71.48	72.98	2,284,068
15 Feb 18	71.60000 +2.36	73.80	70.54	70.96	2,722,562
14 Feb 18	69.24000 +0.50	69.90	68.30	69.46	2,050,978
13 Feb 18	68.74000 -0.86	69.80	68.74	69.50	1,554,885
12 Feb 18	69.60000 +0.26	70.52	69.60	70.26	1,533,342
09 Feb 18	69.34000 -0.18	69.88	68.46	68.88	2,833,681
08 Feb 18	69.52000 -1.88	70.96	69.08	70.80	2,301,573
07 Feb 18	71.40000 +0.98	72.02	70.14	70.90	2,350,797
06 Feb 18	70.42000 -1.40	70.98	69.00	69.48	3,481,245
05 Feb 18	71.82000 -0.56	72.24	71.50	71.72	1,696,907
02 Feb 18	72.38000 -2.00	74.24	72.38	74.10	1,915,661
01 Feb 18	74.38000 -1.10	75.84	74.20	75.58	1,314,481
31 Jan 18	75.48000 +0.70	76.06	74.86	74.86	1,180,199
30 Jan 18	74.78000 -0.96	75.68	74.74	74.96	1,083,376
29 Jan 18	75.74000 +0.34	76.06	75.40	75.48	881,150
26 Jan 18	75.40000 +0.62	75.56	74.76	74.88	964,239
25 Jan 18	74.78000 -0.88	75.82	74.28	75.62	1,249,124
24 Jan 18	75.66000 -0.62	76.32	75.66	76.26	1,042,974
23 Jan 18	76.28000 +0.50	76.34	75.86	76.10	1,226,628
22 Jan 18	75.78000 +0.14	76.04	75.24	75.58	1,066,623
19 Jan 18	75.64000 +0.44	76.06	74.86	74.92	1,376,437
18 Jan 18	75.20000 +0.58	75.20	74.20	75.00	1,772,845
17 Jan 18	74.62000 -0.18	75.90	74.62	74.72	1,682,710
16 Jan 18	74.80000 +0.22	75.22	74.54	74.64	1,097,135
15 Jan 18	74.58000 -0.24	74.88	74.18	74.72	984,183
12 Jan 18	74.82000 +1.16	74.96	73.86	74.04	1,169,000
11 Jan 18	73.66000 -0.10	74.00	73.28	74.00	1,008,438
10 Jan 18	73.76000 -0.72	74.48	73.52	74.48	1,152,967
09 Jan 18	74.48000 +1.12	74.76	73.74	74.00	1,506,659
08 Jan 18	73.36000 +0.12	73.64	72.90	73.00	1,169,355
05 Jan 18	73.24000 +1.00	73.36	72.42	72.50	1,126,714
04 Jan 18	72.24000 +1.28	72.46	71.32	71.32	1,384,025
03 Jan 18	70.96000 +0.94	71.04	69.92	69.96	1,245,073
02 Jan 18	70.02000 -0.84	71.04	69.54	70.96	1,173,030
29 Dec 17	70.86000 -0.50	71.43	70.86	71.31	837,139
28 Dec 17	71.36000 -0.56	72.12	71.32	71.69	794,738
27 Dec 17	71.92000 -0.40	72.50	71.75	72.20	758,584
22 Dec 17	72.32000 +0.08	72.63	71.87	72.01	790,437
21 Dec 17	72.24000 +0.80	72.40	70.94	71.12	1,136,276
20 Dec 17	71.44000 -0.08	71.62	70.98	71.40	1,048,975
19 Dec 17	71.52000 -0.82	72.57	71.46	72.10	1,007,038
18 Dec 17	72.34000 +1.13	72.66	71.72	71.77	1,185,403
15 Dec 17	71.21000 +0.55	71.21	70.38	70.63	2,089,026
14 Dec 17	70.66000 +0.04	71.35	70.21	70.76	1,166,910
13 Dec 17	70.62000 -1.24	71.75	70.58	71.00	1,567,030
12 Dec 17	71.86000 +0.78	71.86	70.48	70.80	1,254,903
11 Dec 17	71.08000 -0.09	71.42	70.75	70.76	861,761
08 Dec 17	71.17000 -0.14	72.17	71.15	71.74	1,005,905
07 Dec 17	71.31000 +0.70	71.47	70.49	70.50	1,047,624
06 Dec 17	70.61000 -0.59	70.77	69.75	70.00	1,659,374
05 Dec 17	71.20000 -0.36	71.91	70.86	71.43	976,404
04 Dec 17	71.56000 +0.57	71.84	71.30	71.78	996,703
01 Dec 17	70.99000 -1.22	72.29	70.82	72.25	1,640,454
30 Nov 17	72.21000 -0.28	72.95	71.96	72.66	1,825,176
29 Nov 17	72.49000 +0.86	72.82	71.94	72.00	1,411,670
28 Nov 17	71.63000 +0.32	71.81	71.16	71.35	1,123,403
27 Nov 17	71.31000 -0.44	72.04	71.30	71.51	984,631
24 Nov 17	71.75000 -0.05	72.42	71.48	71.76	1,039,655
23 Nov 17	71.80000 +0.96	72.24	70.54	70.61	1,573,151
22 Nov 17	70.84000 +0.04	71.05	70.50	70.74	1,373,187
21 Nov 17	70.80000 -0.40	71.59	70.62	71.18	1,220,299
20 Nov 17	71.20000 +0.39	71.22	70.63	70.75	967,236
17 Nov 17	70.81000 -0.68	71.56	70.61	71.54	1,320,266
16 Nov 17	71.49000 +0.72	71.70	70.79	71.01	1,127,142
15 Nov 17	70.77000 -0.14	71.06	70.04	70.50	1,410,746
14 Nov 17	70.91000 -0.01	71.66	70.63	70.84	1,266,861
13 Nov 17	70.92000 -0.53	71.78	70.53	71.50	1,406,752
10 Nov 17	71.45000 -0.35	72.47	71.30	71.77	1,305,299
09 Nov 17	71.80000 -1.96	73.64	71.77	73.63	1,680,390
08 Nov 17	73.76000 -0.24	74.50	73.41	74.32	923,366
07 Nov 17	74.00000 -0.25	74.73	73.91	74.68	1,088,037
06 Nov 17	74.25000 -0.69	75.08	74.13	74.94	898,609
03 Nov 17	74.94000 +0.62	74.94	74.34	74.56	1,042,304
02 Nov 17	74.32000 -0.93	75.51	74.22	75.37	1,262,117
01 Nov 17	75.25000 -0.20	75.94	75.25	75.75	1,199,736
31 Oct 17	75.45000 +0.69	75.70	74.67	75.10	1,189,115
30 Oct 17	74.76000 +0.05	75.24	74.61	74.71	1,187,486
27 Oct 17	74.71000 +1.17	74.87	73.29	73.65	2,315,768
26 Oct 17	73.54000 +0.46	73.54	72.41	73.07	2,289,177
25 Oct 17	73.08000 +0.06	73.32	72.77	72.77	1,233,656
24 Oct 17	73.02000 -0.06	73.50	72.82	72.87	1,148,801
23 Oct 17	73.08000 -0.16	73.49	72.87	73.20	962,597
20 Oct 17	73.24000 +0.14	73.69	73.06	73.36	1,394,870
19 Oct 17	73.10000 -0.25	73.10	72.44	72.92	1,254,881
18 Oct 17	73.35000 +0.15	73.35	72.77	73.09	1,016,463
17 Oct 17	73.20000 -0.04	73.36	72.81	73.36	909,614
16 Oct 17	73.24000 +0.09	73.46	73.04	73.46	911,334
13 Oct 17	73.15000 -0.50	74.06	73.15	74.03	1,030,746
12 Oct 17	73.65000 -0.36	74.05	73.35	73.87	891,406
11 Oct 17	74.01000 -0.25	74.32	73.61	74.26	854,015
10 Oct 17	74.26000 -0.03	74.26	73.61	74.04	809,421
09 Oct 17	74.29000 +0.10	74.65	73.76	74.49	727,616
06 Oct 17	74.19000 +0.37	74.46	73.71	73.75	965,031
05 Oct 17	73.82000 -0.43	74.26	73.51	73.87	989,318
04 Oct 17	74.25000 +0.04	74.52	73.77	74.17	854,473
03 Oct 17	74.21000 +0.47	74.37	73.63	73.63	718,447
02 Oct 17	73.74000 +0.11	74.11	73.09	73.74	786,696
29 Sep 17	73.63000 +0.50	73.63	72.67	72.95	1,429,107
28 Sep 17	73.13000 +0.77	73.23	72.07	72.19	1,333,442
27 Sep 17	72.36000 +0.21	73.00	72.21	72.21	954,390
26 Sep 17	72.15000 -0.08	72.32	71.87	72.30	832,991
25 Sep 17	72.23000 +0.03	72.76	71.95	72.39	801,792
22 Sep 17	72.20000 -0.61	72.67	71.83	72.65	1,077,204
21 Sep 17	72.81000 +0.51	73.00	72.37	72.39	800,889
20 Sep 17	72.30000 +0.07	72.59	72.11	72.29	774,983
19 Sep 17	72.23000 +0.01	72.24	71.77	72.05	929,140
18 Sep 17	72.22000 +0.72	72.31	71.74	71.88	878,865
15 Sep 17	71.50000 -0.75	72.54	71.36	72.35	3,564,919
14 Sep 17	72.25000 -0.58	72.75	72.12	72.63	1,557,399
13 Sep 17	72.83000 +1.23	72.93	71.87	72.00	2,586,781
12 Sep 17	71.60000 +0.31	71.78	71.28	71.49	1,333,113
11 Sep 17	71.29000 +1.72	71.33	69.90	70.00	1,767,512
08 Sep 17	69.57000 +0.20	69.57	68.67	69.20	907,138
07 Sep 17	69.37000 +0.17	69.74	68.90	69.04	1,490,627
06 Sep 17	69.20000 +0.13	69.58	68.16	68.75	1,089,345
05 Sep 17	69.07000 +0.18	69.80	68.77	69.20	1,383,139
04 Sep 17	68.89000 +0.33	69.32	67.83	67.95	951,586
01 Sep 17	68.56000 +0.83	68.77	67.89	67.96	1,120,591
31 Aug 17	67.73000 +1.21	67.98	67.00	67.00	1,610,014
30 Aug 17	66.52000 +0.35	66.89	66.32	66.52	897,282
29 Aug 17	66.17000 -0.64	66.44	65.29	66.44	1,231,444
28 Aug 17	66.81000 -0.69	67.36	66.78	67.11	543,199
25 Aug 17	67.50000 +0.17	68.11	67.24	67.63	767,882
24 Aug 17	67.33000 -0.39	68.02	67.28	67.72	645,705
23 Aug 17	67.72000 -0.36	68.66	67.49	67.85	905,713
22 Aug 17	68.08000 +1.01	68.28	67.52	67.61	1,168,329
21 Aug 17	67.07000 -0.55	67.74	66.78	67.28	891,256
18 Aug 17	67.62000 -0.21	67.63	66.81	67.27	1,163,022
17 Aug 17	67.83000 -0.61	68.42	67.51	68.15	908,882
16 Aug 17	68.44000 +0.76	68.81	67.77	67.88	812,735
15 Aug 17	67.68000 +0.46	67.97	67.22	67.64	835,339
14 Aug 17	67.22000 +0.78	67.38	66.63	66.65	952,951
11 Aug 17	66.44000 -0.60	66.70	65.80	66.56	1,270,395
10 Aug 17	67.04000 -1.00	68.01	66.82	68.01	1,144,341
09 Aug 17	68.04000 -2.16	69.95	67.89	69.75	1,825,447
08 Aug 17	70.20000 +1.06	70.26	69.10	69.14	1,620,169
07 Aug 17	69.14000 +0.34	69.16	68.58	69.03	1,318,266
04 Aug 17	68.80000 +1.43	68.92	67.18	67.37	1,409,177
03 Aug 17	67.37000 -0.02	68.04	67.10	67.49	1,475,740
02 Aug 17	67.39000 +0.48	67.81	66.85	67.09	1,385,616
01 Aug 17	66.91000 +0.56	67.61	65.00	65.03	1,858,003
31 Jul 17	66.35000 -0.61	67.04	66.35	66.89	1,562,409
28 Jul 17	66.96000 -1.64	68.29	66.78	68.07	2,028,806
27 Jul 17	68.60000 +2.50	69.71	68.00	68.15	2,835,205
26 Jul 17	66.10000 +0.44	66.31	65.16	65.50	1,566,146
25 Jul 17	65.66000 +0.26	66.28	65.28	65.30	1,523,291
24 Jul 17	65.40000 -0.09	65.85	65.20	65.75	1,562,097
21 Jul 17	65.49000 -2.09	67.58	64.88	67.32	2,393,451
20 Jul 17	67.58000 -0.86	69.11	67.39	68.81	1,545,766
19 Jul 17	68.44000 +0.41	68.62	67.76	68.39	1,034,073
18 Jul 17	68.03000 -0.19	68.44	67.52	68.16	1,090,854
17 Jul 17	68.22000 -0.46	68.88	67.91	68.80	845,279
14 Jul 17	68.68000 -0.55	69.37	68.33	69.37	858,783
13 Jul 17	69.23000 +0.20	69.82	68.92	69.25	1,058,856
12 Jul 17	69.03000 +1.24	69.29	67.72	68.02	1,272,831
11 Jul 17	67.79000 +0.15	68.73	67.64	68.36	1,028,842
10 Jul 17	67.64000 +0.24	67.73	67.05	67.48	699,975
07 Jul 17	67.40000 +0.02	67.48	66.68	67.28	936,707
06 Jul 17	67.38000 -0.54	67.98	66.56	67.89	1,320,502
05 Jul 17	67.92000 +0.41	68.34	67.29	67.50	1,035,825
04 Jul 17	67.51000 -0.65	67.99	67.51	67.82	731,659
03 Jul 17	68.16000 +0.89	68.33	67.52	67.70	906,205
30 Jun 17	67.27000 -0.50	68.38	67.15	67.68	1,621,550
29 Jun 17	67.77000 -1.23	69.31	67.42	69.04	1,467,498
28 Jun 17	69.00000 -0.17	69.48	68.29	68.94	1,179,754
27 Jun 17	69.17000 -0.90	70.14	69.04	70.00	1,272,440
26 Jun 17	70.07000 -0.09	70.71	69.95	70.50	1,168,698
23 Jun 17	70.16000 -0.30	70.70	69.93	70.36	1,985,124
22 Jun 17	70.46000 +1.48	70.82	68.63	69.00	1,952,587
21 Jun 17	68.98000 +0.11	69.03	68.07	68.73	1,195,228
20 Jun 17	68.87000 -0.33	69.47	68.85	69.32	1,176,296
19 Jun 17	69.20000 +1.65	69.39	68.60	68.90	1,447,555
16 Jun 17	67.55000 +0.75	67.67	66.65	67.21	4,419,748
15 Jun 17	66.80000 -0.12	66.95	65.89	66.66	2,044,269
14 Jun 17	66.92000 -0.63	68.78	66.92	67.76	1,445,038
13 Jun 17	67.55000 +0.11	68.27	67.39	67.59	1,298,217
12 Jun 17	67.44000 -1.48	69.00	67.32	68.74	1,205,159
09 Jun 17	68.92000 +0.69	69.24	68.26	68.44	957,769
08 Jun 17	68.23000 +0.09	68.47	67.60	68.19	844,650
07 Jun 17	68.14000 +0.37	68.70	67.41	67.61	1,273,846
06 Jun 17	67.77000 -0.66	68.76	67.70	68.03	1,352,178
05 Jun 17	68.43000 -1.19	69.61	68.36	69.50	844,100
02 Jun 17	69.62000 +0.76	69.83	69.00	69.40	1,040,435
01 Jun 17	68.86000 +0.30	69.25	68.60	68.85	972,710
31 May 17	68.56000 -0.27	69.47	68.56	69.00	1,841,541
30 May 17	68.83000 -0.02	69.23	68.36	68.52	1,193,232
29 May 17	68.85000 -0.11	69.10	68.68	68.77	378,459
26 May 17	68.96000 -0.13	69.05	68.24	69.05	922,552
25 May 17	69.09000 -0.22	69.84	68.82	69.76	781,506
24 May 17	69.31000 -0.07	69.55	68.83	69.27	1,230,564
23 May 17	69.38000 +1.02	69.54	68.42	68.55	1,636,165
22 May 17	68.36000 -0.14	68.56	67.93	68.45	1,262,574
19 May 17	68.50000 +0.24	69.38	68.24	68.50	1,921,804
18 May 17	68.26000 -0.71	68.78	67.55	68.47	2,227,992
17 May 17	68.97000 -1.64	70.58	68.63	70.40	1,704,710
16 May 17	70.61000 +0.03	71.28	70.42	70.96	1,229,676
15 May 17	70.58000 +0.48	70.61	69.49	70.10	1,411,036
12 May 17	70.10000 -0.46	70.70	70.02	70.56	1,290,062
11 May 17	70.56000 -0.02	71.07	70.18	70.56	1,352,684
10 May 17	70.58000 -0.60	71.13	70.46	70.98	1,258,449
09 May 17	71.18000 +0.36	71.82	71.05	71.10	1,400,798
08 May 17	70.82000 -3.68	72.77	70.53	72.77	2,264,078
05 May 17	74.50000 +1.69	74.50	72.58	72.80	1,724,089
04 May 17	72.81000 +0.76	72.85	72.10	72.34	1,429,519
03 May 17	72.05000 -0.25	72.15	71.62	72.11	1,177,490
02 May 17	72.30000 -0.20	72.86	72.03	72.86	1,928,799
28 Apr 17	72.50000 -0.64	73.33	72.50	73.14	2,048,037
27 Apr 17	73.14000 -0.31	73.71	72.68	73.21	1,575,034
26 Apr 17	73.45000 -0.47	74.20	73.31	73.55	1,677,023
25 Apr 17	73.92000 -0.28	74.39	73.57	74.35	1,465,494
24 Apr 17	74.20000 +3.60	74.45	72.35	73.33	3,855,062
21 Apr 17	70.60000 +0.58	70.66	69.72	70.00	3,043,278
20 Apr 17	70.02000 +2.02	70.38	68.97	70.00	2,688,911
19 Apr 17	68.00000 +0.46	68.25	67.66	67.77	1,299,009
18 Apr 17	67.54000 -0.84	68.83	67.54	68.68	1,504,896
13 Apr 17	68.38000 -0.36	68.71	67.71	68.50	1,407,833
12 Apr 17	68.74000 -0.22	69.50	68.64	69.04	953,529
11 Apr 17	68.96000 -0.02	69.33	68.26	68.39	1,250,148
10 Apr 17	68.98000 -0.37	69.38	68.90	69.21	938,821
07 Apr 17	69.35000 +0.19	69.40	68.61	68.79	827,899
06 Apr 17	69.16000 +0.67	69.39	67.82	68.12	1,280,063
05 Apr 17	68.49000 -0.14	69.00	68.36	68.55	1,264,579
04 Apr 17	68.63000 +0.31	68.80	68.02	68.02	1,104,545
03 Apr 17	68.32000 -0.31	69.57	68.10	69.15	1,113,349
31 Mar 17	68.63000 +0.25	68.63	67.52	68.00	1,582,832
30 Mar 17	68.38000 +0.78	68.38	67.39	67.48	1,115,636
29 Mar 17	67.60000 +0.87	67.66	66.97	67.10	1,248,304
28 Mar 17	66.73000 +0.39	66.74	66.07	66.53	994,431
27 Mar 17	66.34000 -0.97	66.70	65.88	66.70	1,259,219
24 Mar 17	67.31000 +0.12	67.50	66.80	67.05	1,022,552
23 Mar 17	67.19000 +0.79	67.20	66.23	66.69	1,144,153
22 Mar 17	66.40000 -0.69	67.09	66.07	67.09	1,198,163
21 Mar 17	67.09000 -0.58	68.32	67.02	67.97	1,506,918
20 Mar 17	67.67000 +0.47	67.77	66.94	66.97	1,073,282
17 Mar 17	67.20000 +0.76	67.45	66.40	66.89	2,221,483
16 Mar 17	66.44000 +0.38	67.56	66.30	66.97	1,538,578
15 Mar 17	66.06000 +0.90	66.39	65.40	65.40	1,672,955
14 Mar 17	65.16000 +0.04	65.56	64.91	65.50	1,141,325
13 Mar 17	65.12000 -0.14	65.62	65.12	65.42	1,084,814
10 Mar 17	65.26000 +0.75	65.89	64.54	64.58	1,547,303
09 Mar 17	64.51000 -0.71	65.16	64.17	65.16	1,331,828
08 Mar 17	65.22000 -0.05	65.53	64.86	65.01	900,422
07 Mar 17	65.27000 +0.09	65.49	64.99	65.40	1,110,018
06 Mar 17	65.18000 -0.12	65.50	64.72	65.32	734,073
03 Mar 17	65.30000 +0.18	65.41	64.58	65.21	1,138,493
02 Mar 17	65.12000 -0.15	65.69	65.12	65.57	908,383
01 Mar 17	65.27000 +1.38	65.81	64.25	64.25	1,680,806
28 Feb 17	63.89000 -0.27	64.49	63.75	64.37	1,593,092
27 Feb 17	64.16000 +0.13	64.41	63.72	64.23	1,119,756
24 Feb 17	64.03000 -0.76	65.12	63.36	64.98	1,498,682
23 Feb 17	64.79000 -0.69	65.74	64.68	65.70	1,387,652
22 Feb 17	65.48000 -0.54	66.38	65.10	66.18	1,441,364
21 Feb 17	66.02000 +0.87	66.43	64.87	65.30	1,229,343
20 Feb 17	65.15000 +0.09	65.74	64.86	65.61	1,167,411
17 Feb 17	65.06000 -0.94	66.32	64.59	66.32	2,275,103
16 Feb 17	66.00000 -2.87	67.18	65.46	66.90	3,113,073
15 Feb 17	68.87000 +0.47	68.96	67.91	68.55	1,421,418
14 Feb 17	68.40000 -0.22	68.50	68.05	68.48	785,231
13 Feb 17	68.62000 +1.14	68.80	67.46	67.74	942,032
10 Feb 17	67.48000 +0.14	67.79	67.13	67.37	846,472
09 Feb 17	67.34000 +0.29	67.69	66.81	67.25	882,662
08 Feb 17	67.05000 -0.21	67.58	66.84	67.26	1,157,653
07 Feb 17	67.26000 +0.19	67.52	66.82	67.08	912,821
06 Feb 17	67.07000 -0.76	67.93	66.87	67.85	865,186
03 Feb 17	67.83000 -0.30	68.49	67.83	68.31	1,175,896
02 Feb 17	68.13000 -0.25	68.56	67.92	68.08	1,441,687
01 Feb 17	68.38000 +2.16	69.53	66.99	67.09	2,406,530
31 Jan 17	66.22000 -1.08	67.64	66.22	67.21	1,837,032
30 Jan 17	67.30000 -0.92	68.35	67.14	68.07	1,021,800
27 Jan 17	68.22000 -0.17	68.50	67.88	68.36	897,697
26 Jan 17	68.39000 -0.33	68.92	68.17	68.69	1,148,458
25 Jan 17	68.72000 +1.02	68.95	68.54	68.73	1,792,877
24 Jan 17	67.70000 +0.58	67.71	67.20	67.28	1,072,347
23 Jan 17	67.12000 -0.43	67.53	66.70	67.10	1,255,481
20 Jan 17	67.55000 +0.00	67.83	66.96	67.30	1,761,260
19 Jan 17	67.55000 +0.14	67.82	67.25	67.75	1,180,017
18 Jan 17	67.41000 +0.07	67.56	66.78	67.37	1,055,392
17 Jan 17	67.34000 -0.03	67.80	66.77	67.30	1,074,998
16 Jan 17	67.37000 -0.48	67.78	67.19	67.35	845,457
13 Jan 17	67.85000 +0.55	67.85	67.27	67.50	1,271,306
12 Jan 17	67.30000 +0.33	67.56	66.34	66.78	1,206,952
11 Jan 17	66.97000 -0.34	67.65	66.49	66.82	1,580,741
10 Jan 17	67.31000 +0.87	67.74	66.58	66.58	1,385,793
09 Jan 17	66.44000 +0.00	66.60	65.87	66.50	765,351
06 Jan 17	66.44000 +0.40	66.48	65.60	66.03	721,696
05 Jan 17	66.04000 +0.20	66.47	65.52	65.52	924,917
04 Jan 17	65.84000 +0.21	65.96	65.44	65.83	990,902
03 Jan 17	65.63000 -0.47	66.69	65.40	66.56	1,228,369
02 Jan 17	66.10000 -0.01	66.43	65.51	65.70	409,616
30 Dec 16	66.11000 +0.81	66.13	65.09	65.38	1,096,533
29 Dec 16	65.30000 -0.31	65.45	65.07	65.37	455,671
28 Dec 16	65.61000 +0.19	65.71	65.28	65.29	522,243
27 Dec 16	65.42000 +0.27	65.49	65.08	65.17	437,508
23 Dec 16	65.15000 -0.07	65.60	65.08	65.39	536,412
22 Dec 16	65.22000 -0.24	65.56	65.01	65.40	729,678
21 Dec 16	65.46000 -0.10	65.84	65.23	65.47	747,568
20 Dec 16	65.56000 +0.11	65.61	65.14	65.51	1,180,366
19 Dec 16	65.45000 -0.27	65.93	65.36	65.72	1,192,790
16 Dec 16	65.72000 +0.46	66.63	65.11	65.26	2,859,284
15 Dec 16	65.26000 +0.39	66.05	64.78	65.03	1,637,196
14 Dec 16	64.87000 -0.13	65.46	64.84	64.92	1,615,168
13 Dec 16	65.00000 +0.21	65.34	64.56	64.90	1,519,430
12 Dec 16	64.79000 -0.27	65.27	64.76	64.90	1,240,558
09 Dec 16	65.06000 +0.13	65.17	64.53	65.08	1,044,030
08 Dec 16	64.93000 +0.17	65.12	64.15	65.00	1,436,015
07 Dec 16	64.76000 +0.68	65.13	64.37	64.65	2,097,753
06 Dec 16	64.08000 +0.43	64.17	63.54	64.08	1,499,655
05 Dec 16	63.65000 +1.09	63.85	61.99	62.23	1,625,721
02 Dec 16	62.56000 -0.20	62.73	61.53	62.53	1,360,726
01 Dec 16	62.76000 -0.06	63.01	62.34	62.66	1,613,080
30 Nov 16	62.82000 +0.67	62.88	62.14	62.26	1,763,187
29 Nov 16	62.15000 +0.76	62.16	61.10	61.47	1,310,999
28 Nov 16	61.39000 -0.71	62.22	61.31	62.22	1,171,138
25 Nov 16	62.10000 +0.10	62.31	61.55	62.16	1,110,955
24 Nov 16	62.00000 +0.25	62.13	61.56	61.85	867,177
23 Nov 16	61.75000 -0.33	62.28	61.32	62.13	1,141,318
22 Nov 16	62.08000 -0.24	62.86	61.86	62.86	1,083,893
21 Nov 16	62.32000 +0.31	62.61	61.57	62.37	972,828
18 Nov 16	62.01000 -0.08	62.49	61.61	62.36	1,550,594
17 Nov 16	62.09000 +0.14	62.15	61.82	61.87	1,662,001
16 Nov 16	61.95000 -1.87	62.24	61.78	61.89	2,952,819
15 Nov 16	63.82000 -0.06	64.42	63.46	64.02	945,673
14 Nov 16	63.88000 +0.95	64.35	63.27	63.50	1,462,697
11 Nov 16	62.93000 -1.12	64.50	62.66	64.13	1,226,227
10 Nov 16	64.05000 +2.35	64.89	62.15	62.28	3,032,344
09 Nov 16	61.70000 +1.04	61.70	58.05	58.54	3,146,683
08 Nov 16	60.66000 -0.04	60.84	60.26	60.62	1,023,927
07 Nov 16	60.70000 +1.44	60.70	59.96	60.09	1,216,124
04 Nov 16	59.26000 -0.31	59.50	58.67	59.33	1,279,639
03 Nov 16	59.57000 -0.54	60.76	59.57	59.99	1,444,943
02 Nov 16	60.11000 -0.21	60.30	59.83	60.10	1,423,500
01 Nov 16	60.32000 -0.82	61.76	59.93	61.63	1,781,192
31 Oct 16	61.14000 -0.01	61.30	60.50	60.76	1,664,114
28 Oct 16	61.15000 +0.94	61.28	58.89	59.37	2,206,195
27 Oct 16	60.21000 -1.86	61.44	59.74	60.33	2,873,743
26 Oct 16	62.07000 -0.33	62.22	61.30	61.98	1,193,125
25 Oct 16	62.40000 -0.73	63.38	62.12	63.19	1,005,824
24 Oct 16	63.13000 +0.40	63.28	62.47	62.97	1,478,174
21 Oct 16	62.73000 -0.27	63.25	62.16	63.01	1,554,557
20 Oct 16	63.00000 +0.16	63.45	62.84	63.00	1,279,611
19 Oct 16	62.84000 +0.27	62.94	62.34	62.70	790,400
18 Oct 16	62.57000 +0.68	62.87	62.20	62.47	980,782
17 Oct 16	61.89000 -0.22	62.21	61.32	61.90	1,045,873
14 Oct 16	62.11000 +1.30	62.36	60.94	61.00	1,213,868
13 Oct 16	60.81000 -0.87	61.28	60.05	61.27	1,241,568
12 Oct 16	61.68000 -0.32	62.38	61.57	62.11	877,717
11 Oct 16	62.00000 -0.79	62.94	61.90	62.40	1,164,952
10 Oct 16	62.79000 +0.65	63.06	62.04	62.36	991,441
07 Oct 16	62.14000 -1.00	63.12	62.06	63.02	1,450,935
06 Oct 16	63.14000 +1.04	63.49	62.48	62.98	1,335,020
05 Oct 16	62.10000 +0.02	62.21	61.09	61.30	918,225
04 Oct 16	62.08000 +0.22	62.43	61.71	61.96	1,177,788
03 Oct 16	61.86000 -0.20	62.11	61.47	62.00	978,176
30 Sep 16	62.06000 +0.23	62.34	60.45	61.09	2,089,889
29 Sep 16	61.83000 -0.50	63.43	61.77	62.71	1,468,317
28 Sep 16	62.33000 +0.35	63.18	62.19	62.22	868,452
27 Sep 16	61.98000 -0.31	62.78	61.62	62.78	1,182,271
26 Sep 16	62.29000 -0.67	62.70	61.98	62.61	1,548,424
23 Sep 16	62.96000 -0.17	63.09	62.62	62.91	1,132,289
22 Sep 16	63.13000 +2.13	63.59	61.90	61.93	1,952,825
21 Sep 16	61.00000 +0.73	61.32	60.70	60.92	1,011,625
20 Sep 16	60.27000 -0.20	60.95	60.19	60.43	964,865
19 Sep 16	60.47000 +0.98	60.73	60.01	60.01	1,157,477
16 Sep 16	59.49000 -0.12	59.87	58.50	59.41	3,201,387
15 Sep 16	59.61000 +0.50	59.77	58.84	59.00	1,423,352
14 Sep 16	59.11000 -0.27	59.97	59.11	59.81	1,619,505
13 Sep 16	59.38000 -0.12	60.17	59.31	59.72	1,667,583
12 Sep 16	59.50000 +0.10	59.62	57.97	58.30	2,301,623
09 Sep 16	59.40000 -1.44	60.88	59.20	60.63	1,652,429
08 Sep 16	60.84000 -1.44	62.37	60.36	62.31	1,538,065
07 Sep 16	62.28000 +0.25	62.62	61.90	62.28	948,730
06 Sep 16	62.03000 -0.61	63.07	61.99	62.88	1,019,132
05 Sep 16	62.64000 -0.19	63.05	62.57	62.94	798,458
02 Sep 16	62.83000 +1.63	62.86	61.35	61.60	1,669,227
01 Sep 16	61.20000 +0.11	62.13	60.93	61.51	1,221,211
31 Aug 16	61.09000 -0.90	62.00	61.09	61.79	1,551,638
30 Aug 16	61.99000 +0.74	62.23	61.45	61.72	960,116
29 Aug 16	61.25000 -0.60	61.76	60.79	61.39	575,343
26 Aug 16	61.85000 +0.72	62.03	60.69	61.12	741,916
25 Aug 16	61.13000 -0.65	62.02	60.88	62.02	859,743
24 Aug 16	61.78000 +0.41	62.16	60.65	60.96	975,116
23 Aug 16	61.37000 +0.94	61.71	60.64	60.93	1,143,196
22 Aug 16	60.43000 -0.48	61.56	60.37	60.77	984,603
19 Aug 16	60.91000 +0.04	60.95	60.24	60.80	1,291,843
18 Aug 16	60.87000 +0.86	60.91	60.41	60.41	876,428
17 Aug 16	60.01000 -0.28	60.47	59.61	60.23	928,960
16 Aug 16	60.29000 -0.80	61.02	60.28	60.65	1,132,884
15 Aug 16	61.09000 -0.31	61.65	61.07	61.34	580,987
12 Aug 16	61.40000 -0.19	61.90	61.09	61.48	1,061,505
11 Aug 16	61.59000 +1.01	61.63	60.54	60.71	1,363,910
10 Aug 16	60.58000 +0.42	60.73	59.62	59.75	1,155,490
09 Aug 16	60.16000 +0.86	60.35	59.24	59.43	1,543,562
08 Aug 16	59.30000 +0.30	59.72	59.00	59.20	861,004
05 Aug 16	59.00000 +0.78	59.14	58.31	58.45	1,297,559
04 Aug 16	58.22000 +0.62	58.66	57.82	57.86	1,106,770
03 Aug 16	57.60000 -0.37	58.04	56.95	57.94	1,377,144
02 Aug 16	57.97000 -0.39	58.41	57.12	58.20	1,720,710
01 Aug 16	58.36000 -0.16	59.37	57.95	58.95	1,064,058
29 Jul 16	58.52000 +0.00	59.80	58.20	59.80	2,039,751
28 Jul 16	58.52000 +1.16	59.28	57.27	57.79	2,191,353
27 Jul 16	57.36000 +0.53	57.96	56.90	56.91	1,305,110
26 Jul 16	56.83000 +0.07	57.13	56.29	56.60	974,153
25 Jul 16	56.76000 +0.48	56.97	55.91	56.23	945,639
22 Jul 16	56.28000 +0.19	56.67	55.66	55.99	1,122,555
21 Jul 16	56.09000 -0.11	56.43	55.56	56.12	835,706
20 Jul 16	56.20000 +1.12	56.39	55.01	55.35	1,234,628
19 Jul 16	55.08000 -0.21	55.23	54.22	54.96	1,230,178
18 Jul 16	55.29000 -0.11	56.18	54.87	55.62	930,778
15 Jul 16	55.40000 -0.28	55.79	54.91	55.37	1,170,443
14 Jul 16	55.68000 +0.84	55.96	54.81	55.32	1,278,125
13 Jul 16	54.84000 +0.20	55.20	54.36	54.42	1,532,708
12 Jul 16	54.64000 +0.64	55.16	54.04	54.11	1,532,221
11 Jul 16	54.00000 +1.90	54.30	52.37	52.51	2,265,239
08 Jul 16	52.10000 +1.72	52.70	49.90	50.12	2,015,003
07 Jul 16	50.38000 -0.10	51.20	50.15	50.60	2,282,005
06 Jul 16	50.48000 -1.20	51.53	49.96	51.03	2,141,039
05 Jul 16	51.68000 -1.37	52.78	51.40	52.62	1,417,308
04 Jul 16	53.05000 -0.68	54.06	52.97	54.00	654,014
01 Jul 16	53.73000 +0.67	53.94	52.36	53.30	1,844,917
30 Jun 16	53.06000 +1.24	53.07	51.01	51.48	2,574,904
29 Jun 16	51.82000 +0.95	52.24	51.18	51.62	2,120,710
28 Jun 16	50.87000 +1.15	51.14	50.28	50.80	2,983,280
27 Jun 16	49.72500 -2.40	51.84	49.50	51.29	4,137,312
24 Jun 16	52.12000 -6.27	53.70	50.00	50.51	7,412,352
23 Jun 16	58.39000 +1.02	58.94	57.43	57.60	1,232,834
22 Jun 16	57.37000 +0.03	57.98	57.30	57.82	1,249,314
21 Jun 16	57.34000 +0.50	57.85	56.55	56.70	1,445,305
20 Jun 16	56.84000 +2.09	56.98	56.15	56.22	1,338,536
17 Jun 16	54.75000 +1.07	55.00	54.16	54.27	2,583,550
16 Jun 16	53.68000 -0.16	53.91	52.98	52.98	1,885,349
15 Jun 16	53.84000 +1.13	54.71	53.72	54.22	2,363,118
14 Jun 16	52.71000 -1.28	53.60	52.69	53.11	2,258,031
13 Jun 16	53.99000 -1.24	54.98	53.93	54.58	1,928,530
10 Jun 16	55.23000 -0.88	56.02	55.08	55.91	1,997,306
09 Jun 16	56.11000 -0.62	56.73	55.91	56.71	1,211,574
08 Jun 16	56.73000 -0.28	56.98	56.46	56.86	1,094,152
07 Jun 16	57.01000 +0.17	57.83	56.99	57.25	1,428,151
06 Jun 16	56.84000 -0.17	57.31	56.74	56.79	1,012,502
03 Jun 16	57.01000 -0.99	58.16	56.57	58.07	1,237,884
02 Jun 16	58.00000 +0.27	58.46	57.58	57.64	948,121
01 Jun 16	57.73000 -0.38	58.06	57.26	58.00	1,244,388
31 May 16	58.11000 -0.08	58.37	57.84	58.26	1,391,001
30 May 16	58.19000 -0.11	58.40	58.04	58.30	549,590
27 May 16	58.30000 +0.23	58.30	57.69	58.00	1,100,659
26 May 16	58.07000 +0.05	58.32	57.73	57.75	1,032,016
25 May 16	58.02000 +0.87	58.20	57.25	57.58	1,536,888
24 May 16	57.15000 +0.96	57.43	55.69	56.00	1,521,853
23 May 16	56.19000 -0.06	56.50	55.52	56.19	905,746
20 May 16	56.25000 +0.78	56.68	55.89	55.95	1,704,435
19 May 16	55.47000 -0.40	55.80	54.97	55.64	1,358,167
18 May 16	55.87000 +0.66	56.00	54.80	54.83	1,291,793
17 May 16	55.21000 +0.36	55.96	54.86	55.21	1,438,911
16 May 16	54.85000 +0.09	54.91	54.05	54.34	548,477
13 May 16	54.76000 +0.16	55.07	53.66	53.97	1,370,208
12 May 16	54.60000 -0.35	55.33	54.26	54.73	1,343,352
11 May 16	54.95000 +0.22	55.03	54.18	54.57	1,328,124
10 May 16	54.73000 +0.89	54.92	54.25	54.29	1,305,205
09 May 16	53.84000 +0.06	54.35	53.47	53.94	1,601,039
06 May 16	53.78000 +0.08	53.98	52.96	53.52	1,422,339
05 May 16	53.70000 -1.21	54.03	52.97	53.01	1,549,762
04 May 16	54.91000 -0.59	56.00	54.77	55.51	1,509,744
03 May 16	55.50000 -1.21	56.55	55.46	56.44	1,455,692
02 May 16	56.71000 -0.13	57.72	56.53	57.44	631,963
29 Apr 16	56.84000 -1.93	58.33	56.74	58.29	1,988,099
28 Apr 16	58.77000 -0.22	58.77	57.53	58.56	1,517,379
27 Apr 16	58.99000 +0.60	58.99	58.15	58.16	1,293,521
26 Apr 16	58.39000 -0.27	59.36	57.89	58.97	1,358,117
25 Apr 16	58.66000 -0.79	59.51	57.91	59.28	2,019,719
22 Apr 16	59.45000 +0.35	59.81	58.97	59.42	2,258,306
21 Apr 16	59.10000 +2.63	59.80	58.09	59.80	4,104,341
20 Apr 16	56.47000 +0.67	56.48	55.23	55.80	2,173,653
19 Apr 16	55.80000 -0.07	56.41	55.40	55.90	2,227,464
18 Apr 16	55.87000 -0.51	56.06	55.28	55.51	1,720,660
15 Apr 16	56.38000 -0.21	57.02	56.10	56.50	1,932,400
14 Apr 16	56.59000 +0.67	56.59	55.78	55.81	1,657,573
13 Apr 16	55.92000 +2.23	56.01	54.37	54.44	1,776,468
12 Apr 16	53.69000 +0.13	53.91	52.92	53.83	1,059,713
11 Apr 16	53.56000 +0.44	54.04	52.54	53.11	1,185,111
08 Apr 16	53.12000 +0.90	53.40	52.21	52.21	1,264,169
07 Apr 16	52.22000 -0.69	53.52	51.99	52.87	1,345,066
06 Apr 16	52.91000 +0.55	52.91	51.93	52.39	1,540,636
05 Apr 16	52.36000 -1.85	53.39	51.84	53.33	1,896,332
04 Apr 16	54.21000 +0.18	55.00	53.52	53.67	1,409,626
01 Apr 16	54.03000 -1.51	54.86	52.52	54.77	2,408,362
31 Mar 16	55.54000 -0.58	55.91	55.15	55.64	1,790,389
30 Mar 16	56.12000 +1.82	57.22	54.52	54.52	1,975,391
29 Mar 16	54.30000 +0.74	54.47	53.85	53.95	1,615,163
24 Mar 16	53.56000 -1.65	54.62	53.17	54.52	1,492,619
23 Mar 16	55.21000 -0.56	56.16	54.72	55.81	1,219,212
22 Mar 16	55.77000 +0.25	55.79	54.72	55.37	1,132,793
21 Mar 16	55.52000 -0.48	56.45	55.16	55.75	1,183,702
18 Mar 16	56.00000 +0.36	56.38	55.11	55.57	2,885,058
17 Mar 16	55.64000 +0.53	56.21	53.74	55.71	1,655,115
16 Mar 16	55.11000 +0.06	55.94	54.83	55.18	1,487,264
15 Mar 16	55.05000 -0.64	55.35	54.75	55.00	1,222,434
14 Mar 16	55.69000 +0.27	56.35	55.60	55.86	918,019
11 Mar 16	55.42000 +1.46	55.54	54.58	54.92	1,454,254
10 Mar 16	53.96000 -1.90	57.79	53.96	55.78	2,419,949
09 Mar 16	55.86000 -0.15	56.79	55.42	55.95	1,558,988
08 Mar 16	56.01000 -0.70	56.95	55.57	56.19	1,693,118
07 Mar 16	56.71000 +0.71	56.71	55.70	55.73	1,532,058
04 Mar 16	56.00000 +0.23	56.35	55.37	56.07	1,546,600
03 Mar 16	55.77000 +0.82	56.13	55.00	55.00	1,326,241
02 Mar 16	54.95000 +0.07	55.37	54.45	55.13	1,130,064
01 Mar 16	54.88000 +0.11	54.99	54.18	54.66	1,566,456
29 Feb 16	54.77000 +1.18	54.90	52.67	52.99	2,056,433
26 Feb 16	53.59000 +1.88	54.16	52.24	52.43	2,356,952
25 Feb 16	51.71000 +0.23	52.65	51.51	52.19	1,800,466
24 Feb 16	51.48000 -1.47	52.93	50.85	52.93	2,339,979
23 Feb 16	52.95000 -0.50	53.90	52.83	53.13	1,574,652
22 Feb 16	53.45000 +1.09	53.55	52.65	52.65	1,500,137
19 Feb 16	52.36000 -0.36	53.32	51.82	53.11	2,540,867
18 Feb 16	52.72000 +0.27	53.38	51.95	52.79	2,745,678
17 Feb 16	52.45000 +4.42	52.92	50.24	50.24	4,266,640
16 Feb 16	48.03000 +0.41	48.69	47.55	47.92	2,043,373
15 Feb 16	47.61500 +1.59	47.92	46.52	46.91	1,787,133
12 Feb 16	46.03000 -0.23	47.16	45.31	46.76	3,194,469
11 Feb 16	46.25500 -2.24	47.80	46.23	47.80	2,185,331
10 Feb 16	48.50000 -0.26	49.75	48.10	49.11	2,034,785
09 Feb 16	48.76500 -0.35	49.78	47.97	49.08	2,930,286
08 Feb 16	49.11000 -1.79	51.01	48.90	50.91	2,373,809
05 Feb 16	50.90000 +1.55	51.79	49.31	49.36	3,838,475
04 Feb 16	49.35000 +1.82	49.98	47.72	48.47	3,115,707
03 Feb 16	47.52500 -0.85	48.38	46.69	48.11	1,819,236
02 Feb 16	48.38000 -0.92	49.13	47.92	49.10	1,976,327
01 Feb 16	49.30000 +0.19	49.36	48.69	49.36	2,165,882
29 Jan 16	49.11000 +0.73	49.45	48.31	49.15	2,911,983
28 Jan 16	48.38500 -0.56	49.44	48.10	48.74	2,877,200
27 Jan 16	48.94000 +0.41	49.17	48.15	48.48	1,713,113
26 Jan 16	48.52500 +1.44	48.86	45.94	46.30	2,778,440
25 Jan 16	47.09000 -2.08	49.46	46.90	49.46	3,777,328
22 Jan 16	49.17500 +1.58	49.83	48.34	48.59	3,847,787
21 Jan 16	47.59500 +1.67	47.68	45.81	45.94	3,548,816
20 Jan 16	45.93000 -1.92	46.82	45.57	46.59	2,921,487
19 Jan 16	47.85000 +1.64	48.08	47.13	47.13	3,455,720
18 Jan 16	46.20500 -0.17	47.22	45.99	46.40	1,620,790
15 Jan 16	46.38000 -1.68	48.10	46.17	47.88	3,820,181
14 Jan 16	48.06000 -1.02	48.64	47.32	48.53	2,966,844
13 Jan 16	49.08500 +0.08	50.31	48.85	49.53	2,455,662
12 Jan 16	49.01000 +0.30	49.42	48.19	48.69	3,249,863
11 Jan 16	48.70500 -0.95	50.24	48.71	49.46	2,596,301
08 Jan 16	49.65500 +0.17	51.27	49.17	49.54	3,637,908
07 Jan 16	49.48000 -1.04	49.60	48.51	49.00	2,567,905
06 Jan 16	50.52000 -0.91	51.27	49.78	51.21	1,499,497
05 Jan 16	51.43000 +0.23	51.76	50.33	51.12	1,548,844
04 Jan 16	51.20000 -1.36	51.95	50.57	51.95	2,437,271
31 Dec 15	52.56000 -1.12	53.56	52.56	53.48	634,693
30 Dec 15	53.68000 -0.63	54.20	53.52	54.11	1,020,530
29 Dec 15	54.31000 +1.21	54.33	53.46	53.46	1,118,272
28 Dec 15	53.10000 -0.47	53.86	53.03	53.61	570,044
24 Dec 15	53.57000 -0.27	54.29	53.36	53.96	135,082
23 Dec 15	53.84000 +1.88	54.15	52.49	52.49	2,034,101
22 Dec 15	51.96000 +0.17	52.29	51.37	52.10	1,107,876
21 Dec 15	51.79000 -0.34	53.02	51.79	51.94	1,783,500
18 Dec 15	52.13000 -1.33	52.89	51.76	52.45	3,360,550
17 Dec 15	53.46000 +0.40	54.59	53.43	54.07	2,265,626
16 Dec 15	53.06000 +0.06	53.78	52.69	53.00	1,429,644
15 Dec 15	53.00000 +0.58	53.15	52.12	52.60	2,693,415
14 Dec 15	52.42000 -0.83	54.07	52.42	53.49	3,520,976
11 Dec 15	53.25000 -1.75	54.69	52.77	54.58	3,282,852
10 Dec 15	55.00000 +0.20	55.30	54.32	54.53	2,020,458
09 Dec 15	54.80000 -0.69	55.52	54.34	55.42	2,463,917
08 Dec 15	55.49000 -0.61	56.10	54.95	55.96	2,132,147
07 Dec 15	56.10000 +0.61	56.65	55.61	56.00	1,397,618
04 Dec 15	55.49000 +0.34	55.83	54.70	55.00	2,589,463
03 Dec 15	55.15000 -2.24	58.66	55.03	57.30	4,147,069
02 Dec 15	57.39000 -0.13	57.76	56.69	57.52	1,655,959
01 Dec 15	57.52000 -2.48	59.92	57.37	59.55	3,091,674
30 Nov 15	60.00000 +1.06	60.00	58.17	58.94	2,378,808
27 Nov 15	58.94000 +0.15	59.33	58.31	58.57	1,066,916
26 Nov 15	58.79000 +0.59	59.03	58.05	58.16	1,200,759
25 Nov 15	58.20000 +0.67	58.52	57.38	57.84	1,458,555
24 Nov 15	57.53000 -0.52	57.94	56.76	57.91	1,822,281
23 Nov 15	58.05000 -0.26	58.43	57.66	58.40	999,624
20 Nov 15	58.31000 -0.04	58.68	57.63	58.67	1,956,023
19 Nov 15	58.35000 +0.61	59.04	57.84	58.06	1,693,153
18 Nov 15	57.74000 -0.17	57.97	57.08	57.57	1,315,063
17 Nov 15	57.91000 +1.47	57.97	56.83	57.11	1,850,925
16 Nov 15	56.44000 +0.58	56.66	55.34	55.45	1,574,628
13 Nov 15	55.86000 +0.06	56.21	55.22	55.50	1,579,429
12 Nov 15	55.80000 -1.34	57.17	55.57	57.01	2,010,255
11 Nov 15	57.14000 +0.54	57.31	56.50	56.88	1,831,577
10 Nov 15	56.60000 -0.20	57.18	55.61	56.81	2,460,580
09 Nov 15	56.80000 -1.35	57.95	56.69	57.77	2,451,652
06 Nov 15	58.15000 +1.37	58.66	56.76	56.95	2,840,632
05 Nov 15	56.78000 +0.43	56.91	56.09	56.56	2,375,736
04 Nov 15	56.35000 +1.00	56.69	55.51	55.57	2,052,661
03 Nov 15	55.35000 +0.08	55.47	54.74	55.47	1,413,077
02 Nov 15	55.27000 +0.19	55.49	54.16	54.51	1,550,223
30 Oct 15	55.08000 +0.51	55.08	54.30	54.75	2,065,012
29 Oct 15	54.57000 +0.61	55.60	53.95	54.78	2,904,436
28 Oct 15	53.96000 +0.35	54.64	53.43	53.60	2,387,201
27 Oct 15	53.61000 -1.61	54.96	53.61	54.93	1,884,061
26 Oct 15	55.22000 +0.37	55.40	54.52	54.60	1,827,301
23 Oct 15	54.85000 +2.16	55.40	53.00	53.20	3,345,912
22 Oct 15	52.69000 +1.71	52.97	50.67	50.82	2,345,008
21 Oct 15	50.98000 +0.90	51.05	49.78	50.20	1,591,260
20 Oct 15	50.08000 +0.09	50.40	49.31	50.09	1,514,396
19 Oct 15	49.99000 -0.26	50.66	49.90	50.20	1,294,061
16 Oct 15	50.25000 -1.16	51.84	49.99	51.65	2,434,561
15 Oct 15	51.41000 +0.77	51.50	50.74	51.24	1,495,807
14 Oct 15	50.64000 -1.17	51.58	50.63	51.58	2,285,129
13 Oct 15	51.81000 -0.86	52.65	51.35	52.49	1,515,371
12 Oct 15	52.67000 -0.58	53.83	52.57	53.30	1,189,628
09 Oct 15	53.25000 +1.62	53.57	52.00	52.09	2,529,701
08 Oct 15	51.63000 -0.59	52.30	51.37	52.23	2,072,829
07 Oct 15	52.22000 +0.29	53.04	50.71	51.75	2,230,033
06 Oct 15	51.93000 +0.50	52.27	51.00	51.43	1,526,888
05 Oct 15	51.43000 +2.06	51.46	49.97	50.04	2,777,391
02 Oct 15	49.36500 -0.01	50.62	49.02	49.76	2,981,990
01 Oct 15	49.37500 -0.63	50.99	49.22	50.94	2,025,733
30 Sep 15	50.01000 +1.04	50.09	49.56	49.94	3,523,956
29 Sep 15	48.96500 -0.51	49.42	48.57	48.67	3,372,605
28 Sep 15	49.48000 -1.49	50.76	49.26	50.76	2,314,438
25 Sep 15	50.97000 +0.98	51.38	50.48	50.71	3,179,398
24 Sep 15	49.99000 -1.45	51.65	49.68	51.30	4,364,874
23 Sep 15	51.44000 -0.01	52.34	51.13	51.27	2,239,717
22 Sep 15	51.45000 -2.10	53.65	51.29	53.55	3,506,574
21 Sep 15	53.55000 +0.69	53.76	52.99	52.99	2,035,749
18 Sep 15	52.86000 -2.50	55.00	52.62	55.00	5,518,217
17 Sep 15	55.36000 -1.29	56.85	55.18	56.54	2,286,891
16 Sep 15	56.65000 +1.02	56.76	56.10	56.25	1,605,253
15 Sep 15	55.63000 +0.79	56.01	54.87	55.15	1,465,653
14 Sep 15	54.84000 -0.46	55.80	54.84	55.24	1,919,309
11 Sep 15	55.30000 -0.19	55.87	55.04	55.83	1,540,650
10 Sep 15	55.49000 -0.94	56.47	55.41	56.09	1,692,464
09 Sep 15	56.43000 +0.93	57.04	56.34	56.61	1,514,004
08 Sep 15	55.50000 +0.52	56.11	55.02	55.29	1,418,711
07 Sep 15	54.98000 +0.31	55.66	54.68	55.36	866,176
04 Sep 15	54.67000 -1.54	55.89	54.55	55.72	2,121,873
03 Sep 15	56.21000 +1.02	56.79	55.54	55.79	2,497,785
02 Sep 15	55.19000 +0.04	55.85	54.88	55.44	1,297,188
01 Sep 15	55.15000 -1.18	55.62	54.51	55.33	2,787,248
31 Aug 15	56.33000 -0.13	56.47	55.34	56.00	1,678,347
28 Aug 15	56.46000 +0.79	56.46	55.35	55.83	2,068,506
27 Aug 15	55.67000 +1.55	56.05	55.13	55.61	2,938,846
26 Aug 15	54.12000 -1.21	54.86	53.49	54.51	4,614,642
25 Aug 15	55.33000 +1.34	55.74	54.53	54.88	3,888,511
24 Aug 15	53.99000 -1.98	55.53	52.03	54.25	6,008,728
21 Aug 15	55.97000 -1.28	57.14	55.91	56.38	4,984,211
20 Aug 15	57.25000 -1.26	58.50	57.13	58.30	2,000,554
19 Aug 15	58.51000 -1.25	59.31	58.40	59.16	1,705,098
18 Aug 15	59.76000 -0.67	60.40	59.66	60.30	1,157,317
17 Aug 15	60.43000 -0.07	61.19	59.61	61.00	1,371,679
14 Aug 15	60.50000 -0.12	61.19	60.37	60.71	1,601,662
13 Aug 15	60.62000 -0.11	61.80	60.39	61.77	1,822,690
12 Aug 15	60.73000 -2.57	62.65	60.43	62.65	2,323,186
11 Aug 15	63.30000 -1.68	64.82	63.22	64.72	1,518,804
10 Aug 15	64.98000 +0.78	65.05	63.86	64.50	779,755
07 Aug 15	64.20000 -0.68	64.55	64.12	64.51	1,006,584
06 Aug 15	64.88000 +0.14	65.26	64.50	64.67	766,771
05 Aug 15	64.74000 +0.58	64.88	64.26	64.42	1,330,804
04 Aug 15	64.16000 +0.27	64.40	63.66	64.00	1,398,319
03 Aug 15	63.89000 +0.30	64.07	63.17	63.77	1,611,474
31 Jul 15	63.59000 +1.03	63.59	62.57	62.62	2,038,728
30 Jul 15	62.56000 -0.18	63.32	62.11	63.16	1,979,211
29 Jul 15	62.74000 +0.08	63.01	60.20	60.26	2,827,712
28 Jul 15	62.66000 +0.65	63.00	62.22	62.53	1,422,935
27 Jul 15	62.01000 -1.85	63.62	61.92	63.62	2,113,659
24 Jul 15	63.86000 -0.15	64.65	63.66	63.86	1,680,257
23 Jul 15	64.01000 +0.59	64.32	63.77	64.01	1,888,722
22 Jul 15	63.42000 -0.49	63.96	63.19	63.48	1,532,375
21 Jul 15	63.91000 -0.33	64.60	63.65	64.50	1,182,761
20 Jul 15	64.24000 +0.35	64.68	63.84	64.31	1,261,147
17 Jul 15	63.89000 +0.15	64.23	63.44	64.23	1,695,133
16 Jul 15	63.74000 +1.09	64.25	62.89	62.99	2,095,195
15 Jul 15	62.65000 -1.37	64.06	62.22	64.06	2,683,264
14 Jul 15	64.02000 +0.03	64.27	63.36	63.85	1,409,739
13 Jul 15	63.99000 +0.89	64.35	63.35	63.93	2,202,947
10 Jul 15	63.10000 +1.99	63.30	61.95	62.87	2,806,716
09 Jul 15	61.11000 +1.10	61.45	59.96	60.42	2,197,305
08 Jul 15	60.01000 +0.93	60.79	59.31	59.43	2,651,388
07 Jul 15	59.08000 -1.45	60.66	59.01	60.49	3,466,043
06 Jul 15	60.53000 -1.34	61.66	60.31	60.63	2,544,722
03 Jul 15	61.87000 -0.21	62.44	61.51	62.34	1,353,558
02 Jul 15	62.08000 -0.79	63.21	62.03	63.13	1,322,561
01 Jul 15	62.87000 +0.94	64.22	62.19	62.86	3,213,607
30 Jun 15	61.93000 -1.03	63.31	61.93	62.96	3,889,259
29 Jun 15	62.96000 -2.63	63.91	62.48	62.70	3,566,689
26 Jun 15	65.59000 -0.23	66.15	64.87	65.33	1,856,210
25 Jun 15	65.82000 -0.20	66.54	65.06	65.42	2,570,091
24 Jun 15	66.02000 +0.15	66.25	65.38	65.98	2,673,686
23 Jun 15	65.87000 +0.36	66.50	65.80	66.50	2,274,664
22 Jun 15	65.51000 +2.45	65.73	64.03	64.56	3,408,128
19 Jun 15	63.06000 -0.21	64.12	62.97	63.28	3,020,699
18 Jun 15	63.27000 +0.23	63.38	62.10	62.82	2,331,893
17 Jun 15	63.04000 -0.59	64.26	62.89	63.91	2,627,974
16 Jun 15	63.63000 +0.04	63.98	62.50	62.73	3,711,133
15 Jun 15	63.59000 -0.18	63.84	62.80	62.88	2,770,063
12 Jun 15	63.77000 -1.23	64.96	63.18	64.91	3,075,389
11 Jun 15	65.00000 -0.96	65.62	64.32	65.19	3,851,880
10 Jun 15	65.96000 -0.06	66.92	64.95	65.76	4,150,897
09 Jun 15	66.02000 +0.02	66.28	64.67	65.80	2,646,137
08 Jun 15	66.00000 -1.09	67.12	66.00	66.96	1,841,356
05 Jun 15	67.09000 -0.20	67.83	66.55	67.27	2,271,983
04 Jun 15	67.29000 -0.74	68.25	66.09	67.68	1,869,806
03 Jun 15	68.03000 +0.79	68.96	67.03	67.52	1,699,579
02 Jun 15	67.24000 -1.53	69.07	67.07	69.01	2,972,393
01 Jun 15	68.77000 -0.01	69.48	68.39	69.33	1,300,950
29 May 15	68.78000 -2.28	71.29	68.75	71.25	4,431,969
28 May 15	71.06000 -0.22	71.11	70.29	71.00	2,039,706
27 May 15	71.28000 +2.19	71.35	69.25	69.67	2,139,930
26 May 15	69.09000 -0.47	70.30	68.73	69.75	1,463,445
25 May 15	69.56000 -0.55	70.15	69.25	70.15	228,372
22 May 15	70.11000 -0.30	70.92	69.92	70.53	1,356,392
21 May 15	70.41000 +0.39	70.51	69.59	69.67	1,011,279
20 May 15	70.02000 +0.14	70.30	69.63	70.19	1,474,535
19 May 15	69.88000 +1.44	70.17	68.73	68.73	1,801,883
18 May 15	68.44000 +0.03	68.81	67.61	68.40	1,290,544
15 May 15	68.41000 -0.91	69.82	67.91	69.50	2,008,106
14 May 15	69.32000 +1.24	69.46	67.36	67.95	1,659,109
13 May 15	68.08000 +0.47	69.03	67.78	67.80	2,484,906
12 May 15	67.61000 -0.39	67.87	66.35	67.48	2,230,314
11 May 15	68.00000 -0.49	68.27	67.56	68.27	1,267,746
08 May 15	68.49000 +1.58	68.69	66.87	67.12	2,120,711
07 May 15	66.91000 -0.73	67.45	65.56	67.21	2,590,894
06 May 15	67.64000 +0.64	67.92	66.39	67.13	2,294,370
05 May 15	67.00000 -0.38	68.40	66.85	67.03	2,796,043
04 May 15	67.38000 +0.54	67.88	66.38	67.87	2,015,595
30 Apr 15	66.84000 -0.04	67.09	64.88	65.39	3,224,850
29 Apr 15	66.88000 -2.29	69.81	66.50	69.27	2,436,907
28 Apr 15	69.17000 -1.48	70.76	68.48	70.45	1,590,298
27 Apr 15	70.65000 +1.25	70.93	68.37	69.56	1,645,380
24 Apr 15	69.40000 +0.01	70.39	68.88	69.68	1,655,231
23 Apr 15	69.39000 -1.29	70.68	68.81	70.68	2,287,532
22 Apr 15	70.68000 +0.21	70.88	69.66	70.24	2,010,350
21 Apr 15	70.47000 +0.29	72.09	69.50	69.50	2,726,020
20 Apr 15	70.18000 +0.56	70.35	69.54	69.94	2,659,398
17 Apr 15	69.62000 -1.35	71.39	69.35	70.65	2,865,909
16 Apr 15	70.97000 -1.51	72.01	70.54	72.01	2,648,978
15 Apr 15	72.48000 +0.37	73.24	72.18	72.29	1,471,908
14 Apr 15	72.11000 -1.17	73.34	71.75	73.06	1,814,287
13 Apr 15	73.28000 -0.34	73.77	73.09	73.71	1,260,151
10 Apr 15	73.62000 +0.25	74.14	73.16	74.00	1,662,244
09 Apr 15	73.37000 +0.75	73.42	72.76	72.97	1,492,724
08 Apr 15	72.62000 -2.37	74.01	72.20	73.40	2,042,600
07 Apr 15	74.99000 +1.10	75.29	74.02	74.39	1,371,673
02 Apr 15	73.89000 +0.78	74.00	73.00	73.07	1,073,967
01 Apr 15	73.11000 +0.76	74.11	71.66	72.00	1,707,733
31 Mar 15	72.35000 +0.01	73.29	71.89	72.05	1,768,653
30 Mar 15	72.34000 +0.21	72.98	71.81	72.13	1,230,796
27 Mar 15	72.13000 +0.42	72.70	71.77	72.09	1,663,495
26 Mar 15	71.71000 -0.19	71.75	70.04	71.40	2,300,656
25 Mar 15	71.90000 -1.63	73.29	71.79	73.23	1,807,817
24 Mar 15	73.53000 +0.03	73.80	73.01	73.38	1,628,439
23 Mar 15	73.50000 -0.68	74.28	73.13	74.27	994,277
20 Mar 15	74.18000 +1.23	74.50	72.69	72.81	2,316,851
19 Mar 15	72.95000 -0.66	74.15	72.46	73.41	1,722,045
18 Mar 15	73.61000 -0.08	73.86	73.16	73.75	1,443,594
17 Mar 15	73.69000 -0.77	74.67	73.21	74.63	1,357,513
16 Mar 15	74.46000 +0.95	74.82	73.68	73.68	1,631,896
13 Mar 15	73.51000 +1.68	73.54	72.02	72.24	2,353,288
12 Mar 15	71.83000 -0.52	72.85	71.72	72.72	1,594,580
11 Mar 15	72.35000 +2.17	72.36	70.48	70.69	2,251,489
10 Mar 15	70.18000 -0.68	71.00	69.76	70.84	1,554,765
09 Mar 15	70.86000 -1.09	71.34	70.83	71.34	1,304,793
06 Mar 15	71.95000 +0.12	72.49	71.60	71.66	1,111,375
05 Mar 15	71.83000 +0.83	72.21	70.99	71.32	1,391,770
04 Mar 15	71.00000 +0.05	71.41	70.25	71.14	1,426,328
03 Mar 15	70.95000 +0.02	71.77	70.75	70.95	1,839,834
02 Mar 15	70.93000 -1.05	71.72	70.71	71.41	1,485,844
27 Feb 15	71.98000 +0.37	71.98	71.11	71.39	1,436,760
26 Feb 15	71.61000 +0.35	71.65	71.02	71.39	1,138,659
25 Feb 15	71.26000 +0.32	71.35	70.62	70.76	1,374,473
24 Feb 15	70.94000 -0.39	71.38	70.44	71.15	1,608,263
23 Feb 15	71.33000 -0.05	72.20	70.87	72.09	1,212,125
20 Feb 15	71.38000 -0.04	71.69	69.95	71.35	2,772,441
19 Feb 15	71.42000 +1.41	71.96	68.98	69.84	2,307,659
18 Feb 15	70.01000 +0.86	70.19	69.10	69.67	1,307,175
17 Feb 15	69.15000 +0.06	69.61	67.84	68.79	1,278,166
16 Feb 15	69.09000 -0.37	69.67	69.07	69.25	923,490
13 Feb 15	69.46000 +0.87	69.94	68.75	69.01	1,713,448
12 Feb 15	68.59000 +0.39	68.85	67.64	68.00	1,974,449
11 Feb 15	68.20000 +0.50	68.34	67.52	68.29	1,833,514
10 Feb 15	67.70000 +0.46	68.04	67.06	67.60	1,540,316
09 Feb 15	67.24000 -0.76	67.82	66.32	67.52	1,374,556
06 Feb 15	68.00000 -0.33	68.33	67.76	68.33	1,198,498
05 Feb 15	68.33000 +0.03	68.33	66.85	67.40	1,805,116
04 Feb 15	68.30000 -0.40	68.84	67.92	68.39	1,385,330
03 Feb 15	68.70000 +1.50	68.99	67.41	67.71	1,899,142
02 Feb 15	67.20000 +0.20	67.55	66.61	67.11	1,808,634
30 Jan 15	67.00000 -0.35	68.09	66.60	68.08	2,141,645
29 Jan 15	67.35000 +0.37	67.57	66.25	66.55	2,428,768
28 Jan 15	66.98000 -0.29	67.85	66.19	67.83	1,959,990
27 Jan 15	67.27000 -1.43	68.90	66.70	68.90	2,210,956
26 Jan 15	68.70000 +0.46	68.79	67.89	68.22	2,160,653
23 Jan 15	68.24000 +0.71	69.00	67.72	68.00	3,672,025
22 Jan 15	67.53000 +0.86	67.98	65.84	66.84	3,374,857
21 Jan 15	66.67000 +1.79	66.67	64.59	65.05	2,946,213
20 Jan 15	64.88000 +1.30	65.33	63.96	64.00	3,044,354
19 Jan 15	63.58000 +0.71	63.97	62.55	63.04	1,995,823
16 Jan 15	62.87000 +0.68	63.03	61.49	61.59	2,809,861
15 Jan 15	62.19000 +1.92	62.34	58.00	61.02	2,981,240
14 Jan 15	60.27000 -1.19	61.64	59.80	60.34	1,940,169
13 Jan 15	61.46000 +1.90	61.75	59.90	60.50	2,507,284
12 Jan 15	59.56000 +0.76	60.02	58.63	59.20	1,611,034
09 Jan 15	58.80000 -1.36	60.24	58.32	59.85	2,440,391
08 Jan 15	60.16000 +2.38	60.59	59.34	59.51	3,073,304
07 Jan 15	57.78000 +0.36	58.71	57.40	57.81	1,451,756
06 Jan 15	57.42000 +0.08	58.57	56.52	57.36	2,419,095
05 Jan 15	57.34000 -2.61	60.31	57.22	59.35	2,677,991
02 Jan 15	59.95000 -0.66	61.18	59.60	60.66	1,004,130
31 Dec 14	60.61000 +0.96	60.70	60.05	60.21	341,798
30 Dec 14	59.65000 -1.74	60.70	59.62	60.70	1,137,138
29 Dec 14	61.39000 +0.49	61.39	60.05	60.90	913,357
24 Dec 14	60.90000 -0.36	61.19	60.64	60.64	228,053
23 Dec 14	61.26000 +1.30	61.32	59.97	60.01	1,200,212
22 Dec 14	59.96000 -0.03	60.89	59.76	60.01	1,756,647
19 Dec 14	59.99000 -0.54	61.30	59.37	61.14	3,771,909
18 Dec 14	60.53000 +2.12	60.77	59.35	59.64	3,211,298
17 Dec 14	58.41000 -0.94	59.23	57.60	58.17	2,889,089
16 Dec 14	59.35000 +1.78	59.35	56.05	57.80	4,041,572
15 Dec 14	57.57000 -1.49	60.13	57.54	59.06	2,513,893
12 Dec 14	59.06000 -2.53	61.27	58.93	61.13	2,495,081
11 Dec 14	61.59000 +0.53	61.80	60.61	61.01	1,605,075
10 Dec 14	61.06000 -0.89	62.39	60.67	62.26	1,850,393
09 Dec 14	61.95000 -1.25	62.74	61.77	62.42	2,042,153
08 Dec 14	63.20000 -0.34	63.54	63.11	63.45	1,436,100
05 Dec 14	63.54000 +0.13	64.14	63.27	63.43	2,925,580
04 Dec 14	63.41000 -1.63	65.60	63.08	65.21	2,343,750
03 Dec 14	65.04000 +0.32	65.20	64.58	64.65	1,266,631
02 Dec 14	64.72000 -0.65	66.20	64.41	65.96	1,715,253
01 Dec 14	65.37000 -0.23	65.50	64.60	65.03	1,221,551
28 Nov 14	65.60000 -0.02	65.82	65.20	65.81	1,470,892
27 Nov 14	65.62000 -0.17	65.90	65.36	65.79	1,059,497
26 Nov 14	65.79000 -0.21	66.42	65.56	66.10	1,184,662
25 Nov 14	66.00000 +0.61	66.00	65.20	65.41	1,859,367
24 Nov 14	65.39000 +0.83	65.98	64.45	64.71	1,728,947
21 Nov 14	64.56000 +2.37	64.77	62.17	62.31	2,773,578
20 Nov 14	62.19000 -0.67	62.89	61.71	62.85	1,356,252
19 Nov 14	62.86000 +0.08	63.30	62.47	62.84	906,330
18 Nov 14	62.78000 +0.87	62.97	61.65	61.90	1,145,517
17 Nov 14	61.91000 +0.17	62.12	61.01	61.18	1,029,087
14 Nov 14	61.74000 +0.31	61.77	61.15	61.58	1,122,651
13 Nov 14	61.43000 +0.33	62.16	60.97	61.56	1,461,798
12 Nov 14	61.10000 -1.67	62.73	60.98	62.50	1,375,496
11 Nov 14	62.77000 +0.65	62.91	61.90	61.90	1,369,451
10 Nov 14	62.12000 +0.37	62.39	61.26	61.63	1,301,242
07 Nov 14	61.75000 -1.36	63.32	61.24	63.30	2,140,993
06 Nov 14	63.11000 +0.41	63.69	62.13	62.30	2,284,510
05 Nov 14	62.70000 +1.32	62.93	61.75	62.02	1,415,595
04 Nov 14	61.38000 -0.82	62.88	61.25	62.17	1,862,130
03 Nov 14	62.20000 -0.68	63.12	62.11	62.90	1,519,521
31 Oct 14	62.88000 +2.18	63.14	61.35	61.76	3,423,308
30 Oct 14	60.70000 +0.42	61.01	59.12	60.81	2,087,536
29 Oct 14	60.28000 +1.41	61.26	60.15	61.22	2,417,159
28 Oct 14	58.87000 +1.52	59.20	57.89	57.92	1,953,021
27 Oct 14	57.35000 -0.54	58.32	56.73	58.32	1,405,549
24 Oct 14	57.89000 -0.64	58.53	57.78	58.31	1,397,697
23 Oct 14	58.53000 +0.04	58.83	57.31	58.29	1,828,052
22 Oct 14	58.49000 +0.86	58.60	57.20	57.98	2,085,349
21 Oct 14	57.63000 +1.50	57.89	55.67	55.86	2,212,635
20 Oct 14	56.13000 -1.47	57.44	55.82	57.14	2,618,368
17 Oct 14	57.60000 +2.24	57.68	55.17	55.37	3,445,984
16 Oct 14	55.36000 +0.63	55.78	52.59	55.02	4,094,262
15 Oct 14	54.73000 -2.23	57.16	54.25	56.78	2,945,019
14 Oct 14	56.96000 +0.98	57.15	55.13	55.69	1,783,149
13 Oct 14	55.98000 +0.61	56.60	54.67	54.93	1,827,367
10 Oct 14	55.37000 -1.71	56.64	55.36	56.55	2,570,998
09 Oct 14	57.08000 -0.03	58.20	56.78	57.69	2,314,161
08 Oct 14	57.11000 -0.95	58.20	56.86	57.97	1,981,319
07 Oct 14	58.06000 -0.79	59.11	58.06	58.75	2,356,965
06 Oct 14	58.85000 -0.74	60.25	58.70	60.20	1,849,283
03 Oct 14	59.59000 +0.82	59.95	58.94	59.15	1,520,307
02 Oct 14	58.77000 -1.47	60.70	58.77	60.01	2,774,517
01 Oct 14	60.24000 -0.56	61.00	59.95	60.68	2,039,712
30 Sep 14	60.80000 +0.90	61.04	59.68	60.00	2,537,369
29 Sep 14	59.90000 -0.78	60.63	59.56	60.23	1,642,169
26 Sep 14	60.68000 +0.26	60.95	59.92	59.93	1,811,051
25 Sep 14	60.42000 -1.09	61.66	60.30	61.58	1,910,932
24 Sep 14	61.51000 +0.64	61.66	60.66	60.90	1,999,151
23 Sep 14	60.87000 -1.24	62.05	60.87	62.04	1,769,025
22 Sep 14	62.11000 -0.71	62.53	61.93	62.25	1,323,349
19 Sep 14	62.82000 -0.28	63.72	62.66	63.66	2,225,837
18 Sep 14	63.10000 +0.17	63.51	62.55	62.80	1,621,170
17 Sep 14	62.93000 -0.03	63.61	62.88	63.16	1,429,710
16 Sep 14	62.96000 -0.98	63.92	62.75	63.85	1,529,877
15 Sep 14	63.94000 -0.32	64.36	63.84	64.16	933,944
12 Sep 14	64.26000 -0.08	64.59	63.98	64.45	849,824
11 Sep 14	64.34000 -0.16	64.98	63.87	64.89	939,641
10 Sep 14	64.50000 -0.52	65.01	64.18	64.63	1,071,067
09 Sep 14	65.02000 -0.73	65.98	64.86	65.63	1,035,216
08 Sep 14	65.75000 +0.08	65.96	65.15	65.50	1,132,982
05 Sep 14	65.67000 +0.17	66.00	65.06	65.09	1,194,363
04 Sep 14	65.50000 +0.92	65.73	63.57	64.00	2,229,178
03 Sep 14	64.58000 +0.37	64.88	63.90	64.35	1,591,452
02 Sep 14	64.21000 +0.48	64.73	63.87	64.08	1,270,917
01 Sep 14	63.73000 -0.59	64.25	63.37	64.17	1,356,131
29 Aug 14	64.32000 -0.01	64.71	63.38	64.71	1,500,886
28 Aug 14	64.33000 -0.82	64.99	63.88	64.76	1,240,506
27 Aug 14	65.15000 -0.12	65.47	64.86	65.13	1,051,553
26 Aug 14	65.27000 +0.27	65.35	64.54	64.69	1,201,806
25 Aug 14	65.00000 +1.42	65.00	63.86	64.50	1,083,076
22 Aug 14	63.58000 -1.09	64.67	63.10	64.67	1,463,709
21 Aug 14	64.67000 +1.49	64.72	63.10	63.22	1,527,503
20 Aug 14	63.18000 -0.19	63.42	62.71	63.24	894,917
19 Aug 14	63.37000 +0.07	63.66	63.19	63.50	994,689
18 Aug 14	63.30000 +0.95	63.52	62.96	63.09	1,170,239
15 Aug 14	62.35000 -0.20	63.64	62.09	62.83	2,176,244
14 Aug 14	62.55000 +0.34	63.25	61.60	61.63	1,688,751
13 Aug 14	62.21000 +0.67	62.38	61.71	61.91	1,306,313
12 Aug 14	61.54000 -1.28	62.73	61.33	62.55	1,684,768
11 Aug 14	62.82000 +1.71	62.99	61.70	61.90	1,647,419
08 Aug 14	61.11000 +0.17	61.52	60.28	60.43	1,647,413
07 Aug 14	60.94000 -0.73	62.15	60.87	61.72	1,782,160
06 Aug 14	61.67000 -0.83	62.20	61.09	62.00	1,678,313
05 Aug 14	62.50000 +0.71	62.57	61.63	62.09	1,704,220
04 Aug 14	61.79000 -0.16	62.41	61.54	61.69	2,093,565
01 Aug 14	61.95000 -1.27	63.28	61.87	63.17	2,758,322
31 Jul 14	63.22000 -1.30	64.59	63.03	64.41	3,139,170
30 Jul 14	64.52000 -2.88	66.46	64.44	65.45	3,074,325
29 Jul 14	67.40000 -0.53	68.41	67.04	68.25	1,475,291
28 Jul 14	67.93000 +0.39	68.24	67.08	67.90	900,338
25 Jul 14	67.54000 -1.39	68.91	67.37	68.76	1,185,215
24 Jul 14	68.93000 +1.20	68.96	67.09	67.91	1,279,981
23 Jul 14	67.73000 -0.04	67.99	67.33	67.52	1,072,264
22 Jul 14	67.77000 +1.56	67.98	66.52	66.66	1,340,113
21 Jul 14	66.21000 -0.97	67.18	65.95	67.11	880,893
18 Jul 14	67.18000 +0.88	67.18	65.42	65.64	1,257,893
17 Jul 14	66.30000 -0.99	67.21	66.17	66.66	1,302,098
16 Jul 14	67.29000 +1.31	67.35	66.32	66.52	1,349,301
15 Jul 14	65.98000 -0.98	67.11	65.98	66.62	1,350,516
14 Jul 14	66.96000 +0.38	67.27	66.45	67.04	851,269
11 Jul 14	66.58000 +0.97	67.17	65.87	66.04	1,609,723
10 Jul 14	65.61000 -1.69	67.18	65.27	67.10	1,734,565
09 Jul 14	67.30000 +1.20	67.48	66.27	66.43	1,695,490
08 Jul 14	66.10000 -1.74	68.17	66.01	68.00	1,852,715
07 Jul 14	67.84000 -1.47	69.16	67.84	69.00	1,012,891
04 Jul 14	69.31000 -0.12	69.70	68.99	69.49	750,792
03 Jul 14	69.43000 +1.43	69.47	67.99	68.29	1,760,161
02 Jul 14	68.00000 -0.68	68.82	67.91	68.75	1,294,372
01 Jul 14	68.68000 -0.07	68.85	67.93	68.73	1,782,844
30 Jun 14	68.75000 -0.34	69.35	68.54	68.99	1,438,160
27 Jun 14	69.09000 -0.54	69.96	68.99	69.61	1,187,820
26 Jun 14	69.63000 -0.04	70.18	69.03	69.64	1,620,061
25 Jun 14	69.67000 -0.90	70.65	69.24	70.23	1,518,622
24 Jun 14	70.57000 +0.33	71.15	70.26	70.67	1,301,153
23 Jun 14	70.24000 -0.76	71.15	70.05	71.05	903,755
20 Jun 14	71.00000 -0.37	72.22	70.96	71.40	3,138,171
19 Jun 14	71.37000 +1.65	71.50	70.50	70.53	1,659,403
18 Jun 14	69.72000 +0.32	70.10	69.45	69.60	824,560
17 Jun 14	69.40000 +0.93	69.61	68.60	68.72	1,044,478
16 Jun 14	68.47000 -0.62	69.05	68.35	68.43	1,093,095
13 Jun 14	69.09000 -0.43	69.50	68.44	69.29	1,416,455
12 Jun 14	69.52000 -0.59	70.49	69.41	69.41	1,642,682
11 Jun 14	70.11000 -0.13	70.49	69.69	70.00	1,475,928
10 Jun 14	70.24000 -0.51	70.54	69.97	70.46	1,038,207
09 Jun 14	70.75000 +0.03	71.08	70.39	70.58	777,074
06 Jun 14	70.72000 +0.86	70.99	69.55	69.61	1,432,654
05 Jun 14	69.86000 +0.70	70.36	68.83	68.99	1,652,528
04 Jun 14	69.16000 -0.23	69.22	68.30	69.00	1,040,292
03 Jun 14	69.39000 -0.05	69.93	69.21	69.44	982,528
02 Jun 14	69.44000 +0.36	69.64	68.95	68.95	1,246,032
30 May 14	69.08000 +0.40	69.08	68.08	68.32	3,381,522
29 May 14	68.68000 -0.89	69.57	68.52	69.34	1,051,632
28 May 14	69.57000 +0.51	69.69	68.93	69.00	1,682,818
27 May 14	69.06000 +0.68	69.27	67.92	67.93	1,591,667
26 May 14	68.38000 +0.82	68.38	67.41	67.41	707,731
23 May 14	67.56000 +0.82	67.57	66.53	66.75	1,306,551
22 May 14	66.74000 +0.24	66.80	66.07	66.20	1,173,730
21 May 14	66.50000 -0.14	66.66	65.80	66.14	1,391,079
20 May 14	66.64000 -0.72	67.71	66.48	67.25	1,331,181
19 May 14	67.36000 +0.88	67.77	65.80	66.45	1,806,522
16 May 14	66.48000 +0.45	66.53	65.41	66.23	1,629,583
15 May 14	66.03000 -1.98	67.99	66.03	67.58	2,350,616
14 May 14	68.01000 -1.67	68.32	67.44	68.25	1,357,047
13 May 14	69.68000 -0.22	70.65	69.68	69.99	1,465,532
12 May 14	69.90000 +1.49	70.26	68.78	68.85	1,634,392
09 May 14	68.41000 -0.10	68.79	68.26	68.45	1,109,270
08 May 14	68.51000 +1.24	68.51	67.17	67.53	1,475,721
07 May 14	67.27000 +0.35	67.63	66.26	66.85	1,108,570
06 May 14	66.92000 -0.79	68.20	66.83	68.00	970,557
05 May 14	67.71000 +0.37	67.81	66.22	67.53	874,084
02 May 14	67.34000 -0.21	67.98	66.93	67.43	1,202,148
30 Apr 14	67.55000 -0.13	67.81	66.95	67.35	1,215,023
29 Apr 14	67.68000 -0.13	68.39	67.21	68.06	1,283,154
28 Apr 14	67.81000 +0.61	68.12	66.92	67.53	897,682
25 Apr 14	67.20000 -1.18	68.56	67.06	68.37	1,224,130
24 Apr 14	68.38000 +3.29	69.00	67.03	67.10	3,542,188
23 Apr 14	65.09000 -0.91	66.01	64.92	66.01	1,454,402
22 Apr 14	66.00000 +0.22	66.34	65.73	66.00	1,398,463
17 Apr 14	65.78000 +0.45	66.06	65.08	65.22	1,171,963
16 Apr 14	65.33000 +2.38	65.33	63.75	63.75	1,615,381
15 Apr 14	62.95000 -1.32	64.45	62.84	64.09	1,295,193
14 Apr 14	64.27000 +0.05	64.53	63.07	63.78	1,311,114
11 Apr 14	64.22000 -1.28	64.95	63.46	64.79	1,482,433
10 Apr 14	65.50000 -0.18	66.40	65.20	66.00	1,348,728
09 Apr 14	65.68000 +0.92	65.99	64.90	64.90	1,267,692
08 Apr 14	64.76000 +0.61	64.88	63.71	64.48	1,789,593
07 Apr 14	64.15000 -1.70	65.47	63.95	65.14	1,448,811
04 Apr 14	65.85000 +0.77	65.99	64.64	65.24	1,339,525
03 Apr 14	65.08000 +0.04	65.60	64.72	65.07	1,254,707
02 Apr 14	65.04000 +0.58	65.19	64.34	64.53	908,134
01 Apr 14	64.46000 +0.11	64.95	64.20	64.60	1,130,527
31 Mar 14	64.35000 -0.10	65.02	64.15	64.57	1,396,970
28 Mar 14	64.45000 -0.18	65.14	63.85	64.96	2,052,391
27 Mar 14	64.63000 -0.71	65.66	64.07	65.07	1,376,386
26 Mar 14	65.34000 +0.60	66.10	64.99	65.12	1,914,815
25 Mar 14	64.74000 +1.58	64.93	63.07	63.07	1,823,605
24 Mar 14	63.16000 -1.30	64.60	62.98	64.43	1,616,354
21 Mar 14	64.46000 +0.92	64.66	63.39	63.55	4,011,764
20 Mar 14	63.54000 +0.54	63.54	61.82	62.49	1,627,467
19 Mar 14	63.00000 -0.07	63.61	62.77	63.20	1,232,868
18 Mar 14	63.07000 -0.19	63.52	62.03	62.77	2,207,311
17 Mar 14	63.26000 +2.07	63.39	61.10	61.15	2,011,163
14 Mar 14	61.19000 -0.41	61.54	60.27	61.16	2,175,073
13 Mar 14	61.60000 -0.87	63.15	61.60	62.54	1,502,321
12 Mar 14	62.47000 -1.53	63.81	61.81	63.56	1,890,100
11 Mar 14	64.00000 -0.75	65.12	63.89	64.92	1,309,856
10 Mar 14	64.75000 +0.35	65.48	64.07	64.46	1,509,511
07 Mar 14	64.40000 -0.61	65.15	64.07	65.14	1,970,284
06 Mar 14	65.01000 -0.44	65.78	64.70	65.65	1,403,334
05 Mar 14	65.45000 -0.12	65.75	65.20	65.50	1,593,816
04 Mar 14	65.57000 +1.71	65.78	64.36	64.67	2,025,526
03 Mar 14	63.86000 -0.89	64.07	63.08	63.78	2,725,949
28 Feb 14	64.75000 +0.07	64.99	63.95	64.76	1,698,512
27 Feb 14	64.68000 +0.65	64.91	63.51	64.04	2,011,466
26 Feb 14	64.03000 -1.48	65.44	63.89	65.33	1,952,801
25 Feb 14	65.51000 -0.21	65.59	64.85	65.32	1,560,486
24 Feb 14	65.72000 -0.17	65.89	64.85	65.64	1,527,562
21 Feb 14	65.89000 +0.50	66.13	65.29	65.70	1,924,203
20 Feb 14	65.39000 +1.78	65.93	62.50	62.61	3,565,134
19 Feb 14	63.61000 +0.10	63.88	63.16	63.37	1,374,621
18 Feb 14	63.51000 +0.51	63.63	62.90	63.32	1,825,965
17 Feb 14	63.00000 -0.05	63.22	62.80	63.00	877,293
14 Feb 14	63.05000 +0.26	63.07	62.50	62.79	1,781,367
13 Feb 14	62.79000 +0.20	62.87	61.89	62.42	1,399,464
12 Feb 14	62.59000 +0.28	62.90	62.00	62.57	1,332,892
11 Feb 14	62.31000 +1.51	62.31	61.07	61.11	1,563,315
10 Feb 14	60.80000 -0.03	61.00	60.54	60.91	1,065,056
07 Feb 14	60.83000 +0.43	60.93	59.85	60.28	1,583,991
06 Feb 14	60.40000 +1.24	60.74	59.24	59.60	2,091,765
05 Feb 14	59.16000 +0.09	59.41	58.50	58.88	1,533,945
04 Feb 14	59.07000 +0.17	59.38	58.51	58.83	1,389,849
03 Feb 14	58.90000 -0.99	60.67	58.73	59.98	1,682,954
31 Jan 14	59.89000 -0.27	60.21	58.68	60.10	2,066,985
30 Jan 14	60.16000 -0.09	60.37	59.15	60.28	1,429,647
29 Jan 14	60.25000 -0.55	62.02	59.51	61.52	2,662,191
28 Jan 14	60.80000 +0.63	61.23	60.23	60.52	1,892,503
27 Jan 14	60.17000 -0.54	61.06	60.17	61.05	1,983,799
24 Jan 14	60.71000 -1.89	63.13	60.59	62.90	2,497,614
23 Jan 14	62.60000 -1.52	64.00	62.25	63.72	1,718,755
22 Jan 14	64.12000 -1.09	65.23	64.06	65.11	1,836,718
21 Jan 14	65.21000 -0.40	65.92	65.12	65.88	1,852,792
20 Jan 14	65.61000 +0.26	65.74	64.98	65.74	993,653
17 Jan 14	65.35000 +0.35	65.88	64.99	65.26	2,370,712
16 Jan 14	65.00000 +0.96	65.14	64.03	64.05	1,830,339
15 Jan 14	64.04000 +0.91	64.36	63.37	63.58	2,594,999
14 Jan 14	63.13000 -0.12	63.13	62.41	62.74	1,667,854
13 Jan 14	63.25000 +0.36	63.37	62.82	63.24	1,260,799
10 Jan 14	62.89000 +1.18	62.89	62.00	62.35	1,582,610
09 Jan 14	61.71000 +0.14	62.01	61.33	61.33	1,614,589
08 Jan 14	61.57000 -0.33	62.03	61.34	61.93	1,472,309
07 Jan 14	61.90000 -0.69	62.60	61.60	62.49	1,543,459
06 Jan 14	62.59000 +0.28	63.18	62.19	62.56	1,222,360
03 Jan 14	62.31000 +0.05	62.96	62.23	62.23	890,291
02 Jan 14	62.26000 -1.14	63.86	62.20	63.60	1,254,901
31 Dec 13	63.40000 +0.00	63.58	62.92	63.48	322,846
30 Dec 13	63.40000 +0.09	63.76	62.94	63.76	978,372
27 Dec 13	63.31000 +1.09	63.31	62.28	62.62	936,604
24 Dec 13	62.22000 +0.23	62.44	61.53	61.58	191,146
23 Dec 13	61.99000 -0.02	62.19	61.40	62.06	908,145
20 Dec 13	62.01000 +0.51	62.19	61.12	61.78	2,482,297
19 Dec 13	61.50000 +1.69	61.57	60.40	60.40	2,051,563
18 Dec 13	59.81000 +0.31	60.16	59.10	59.80	1,833,879
17 Dec 13	59.50000 -1.32	60.76	59.49	60.61	1,557,486
16 Dec 13	60.82000 +2.20	60.93	58.49	58.54	2,081,044
13 Dec 13	58.62000 +0.31	59.12	58.12	58.43	1,248,490
12 Dec 13	58.31000 -0.16	58.84	58.03	58.28	1,286,260
11 Dec 13	58.47000 -0.72	59.57	58.36	59.13	1,143,003
10 Dec 13	59.19000 -0.81	60.13	58.92	59.67	1,483,091
09 Dec 13	60.00000 +0.64	60.09	58.93	59.89	1,337,657
06 Dec 13	59.36000 +1.47	59.61	58.00	58.06	2,009,516
05 Dec 13	57.89000 -1.52	59.71	57.89	59.24	2,409,557
04 Dec 13	59.41000 -0.24	60.44	58.55	60.12	1,823,761
03 Dec 13	59.65000 -2.10	61.76	59.65	61.50	1,957,891
02 Dec 13	61.75000 -0.56	62.55	61.60	62.49	1,029,628
29 Nov 13	62.31000 +0.07	62.49	61.86	61.97	815,025
28 Nov 13	62.24000 -0.11	62.70	61.87	62.44	651,646
27 Nov 13	62.35000 +0.98	62.51	61.34	61.50	1,562,224
26 Nov 13	61.37000 -0.20	61.73	61.27	61.73	1,306,937
25 Nov 13	61.57000 +0.78	61.77	60.89	61.36	1,223,683
22 Nov 13	60.79000 +1.48	61.08	59.41	59.50	1,750,245
21 Nov 13	59.31000 -1.05	60.00	59.31	60.00	1,531,649
20 Nov 13	60.36000 -0.19	60.79	59.93	60.50	1,339,435
19 Nov 13	60.55000 -1.58	61.95	60.55	61.78	1,380,191
18 Nov 13	62.13000 +0.47	62.54	61.15	61.25	1,092,636
15 Nov 13	61.66000 -0.11	61.81	60.97	61.17	1,202,570
14 Nov 13	61.77000 +0.73	62.11	61.10	61.95	1,554,783
13 Nov 13	61.04000 -0.36	61.43	60.52	61.03	1,327,417
12 Nov 13	61.40000 -0.65	62.24	61.40	62.06	843,374
11 Nov 13	62.05000 +0.33	62.16	61.30	61.80	851,479
08 Nov 13	61.72000 -0.58	62.01	60.89	62.01	1,437,652
07 Nov 13	62.30000 +0.35	63.26	61.76	62.09	1,857,308
06 Nov 13	61.95000 +0.27	62.41	61.57	61.67	946,176
05 Nov 13	61.68000 -1.16	62.84	61.57	62.77	1,450,373
04 Nov 13	62.84000 +0.63	62.94	62.17	62.17	1,015,937
01 Nov 13	62.21000 +0.16	62.45	61.92	62.24	1,089,694
31 Oct 13	62.05000 +0.45	62.19	61.04	61.05	1,524,998
30 Oct 13	61.60000 +0.03	61.74	61.10	61.28	1,479,959
29 Oct 13	61.57000 +0.32	61.86	61.08	61.17	1,402,241
28 Oct 13	61.25000 -1.33	62.74	61.00	62.69	1,306,122
25 Oct 13	62.58000 -0.69	62.58	60.49	60.50	2,909,471
24 Oct 13	63.27000 +1.17	63.62	62.41	62.61	1,393,583
23 Oct 13	62.10000 -0.50	63.09	62.01	62.33	1,348,198
22 Oct 13	62.60000 +0.49	63.13	61.95	62.00	1,379,613
21 Oct 13	62.11000 -0.09	62.29	61.81	62.16	1,009,696
18 Oct 13	62.20000 +1.57	62.20	60.74	61.15	1,367,353
17 Oct 13	60.63000 -0.78	61.24	60.29	61.00	1,480,875
16 Oct 13	61.41000 -0.97	62.34	61.07	62.02	1,947,934
15 Oct 13	62.38000 +0.16	62.58	61.83	62.30	976,675
14 Oct 13	62.22000 -0.57	62.69	61.63	62.30	1,002,880
11 Oct 13	62.79000 +0.01	62.93	62.39	62.74	943,632
10 Oct 13	62.78000 +2.10	62.78	60.68	61.00	1,915,290
09 Oct 13	60.68000 -0.17	61.12	60.23	60.83	1,234,498
08 Oct 13	60.85000 -0.31	61.31	60.59	61.06	984,994
07 Oct 13	61.16000 +0.07	61.22	59.69	60.67	1,005,152
04 Oct 13	61.09000 +0.63	61.15	60.36	60.57	1,359,279
03 Oct 13	60.46000 -1.98	61.95	60.10	61.70	1,736,525
02 Oct 13	62.44000 -1.61	63.93	61.96	63.93	1,683,802
01 Oct 13	64.05000 +1.54	64.11	62.69	62.69	1,898,405
30 Sep 13	62.51000 -2.13	63.17	62.09	63.05	1,996,768
27 Sep 13	64.64000 -0.42	65.72	64.02	65.24	1,264,254
26 Sep 13	65.06000 -0.65	66.44	64.88	66.00	1,074,154
25 Sep 13	65.71000 +0.00	66.02	65.09	65.64	1,087,586
24 Sep 13	65.71000 +0.98	66.24	64.52	64.92	1,450,479
23 Sep 13	64.73000 +0.13	65.44	64.39	64.44	1,362,916
20 Sep 13	64.60000 -0.99	65.61	64.60	65.38	2,696,739
19 Sep 13	65.59000 -0.40	66.99	64.86	66.73	1,862,289
18 Sep 13	65.99000 +1.15	66.10	64.75	65.00	1,554,418
17 Sep 13	64.84000 +0.26	65.00	64.17	64.71	1,375,288
16 Sep 13	64.58000 +1.87	64.68	63.42	63.61	1,784,048
13 Sep 13	62.71000 +0.26	62.90	61.95	62.13	1,031,088
12 Sep 13	62.45000 +0.27	62.73	61.68	62.25	1,381,396
11 Sep 13	62.18000 -0.72	63.49	61.92	62.48	1,493,639
10 Sep 13	62.90000 +1.30	62.94	61.97	62.00	1,582,776
09 Sep 13	61.60000 -0.01	61.97	61.11	61.49	1,254,866
06 Sep 13	61.61000 +0.90	61.61	60.38	60.77	1,846,855
05 Sep 13	60.71000 +0.92	60.71	59.13	59.72	1,461,853
04 Sep 13	59.79000 +0.09	60.09	58.90	59.81	1,126,901
03 Sep 13	59.70000 +0.27	60.02	58.53	59.45	1,558,720
02 Sep 13	59.43000 +1.53	59.53	58.60	58.64	947,916
30 Aug 13	57.90000 -1.09	58.98	57.52	58.86	1,401,920
29 Aug 13	58.99000 +0.72	59.23	58.26	58.70	1,050,179
28 Aug 13	58.27000 -0.21	58.62	57.69	58.31	1,257,858
27 Aug 13	58.48000 -1.91	60.18	58.46	60.18	1,470,379
26 Aug 13	60.39000 -0.21	60.68	59.42	60.68	341,645
23 Aug 13	60.60000 +0.41	60.70	59.46	59.99	783,020
22 Aug 13	60.19000 +0.37	60.46	59.77	60.07	1,205,460
21 Aug 13	59.82000 -0.28	60.37	59.78	60.23	753,171
20 Aug 13	60.10000 -0.39	60.46	59.40	60.39	1,020,193
19 Aug 13	60.49000 -0.61	61.16	60.28	61.00	580,059
16 Aug 13	61.10000 +0.00	61.22	60.50	61.06	1,113,467
15 Aug 13	61.10000 -0.12	61.40	60.37	61.36	563,266
14 Aug 13	61.22000 +0.22	61.35	60.94	61.27	832,341
13 Aug 13	61.00000 -0.17	61.83	60.67	61.83	879,035
12 Aug 13	61.17000 -0.24	62.50	61.10	62.00	903,506
09 Aug 13	61.41000 +0.25	61.84	60.83	61.40	821,507
08 Aug 13	61.16000 +0.07	61.56	60.50	61.50	860,372
07 Aug 13	61.09000 -0.23	61.36	60.58	61.29	1,106,935
06 Aug 13	61.32000 -0.02	62.06	61.05	61.62	1,182,309
05 Aug 13	61.34000 -0.41	62.35	61.15	62.00	1,038,826
02 Aug 13	61.75000 -0.88	62.79	61.18	62.76	1,578,376
01 Aug 13	62.63000 +2.82	62.63	60.52	60.99	2,278,820
31 Jul 13	59.81000 +1.80	61.25	59.15	59.17	3,169,278
30 Jul 13	58.01000 +0.06	58.77	57.94	58.41	1,066,648
29 Jul 13	57.95000 -0.39	58.64	57.68	58.32	1,081,223
26 Jul 13	58.34000 +0.43	58.34	57.92	58.04	1,083,457
25 Jul 13	57.91000 -0.08	58.17	57.31	58.16	1,366,403
24 Jul 13	57.99000 +1.31	58.02	56.91	56.99	1,454,420
23 Jul 13	56.68000 -0.24	57.46	56.62	57.23	1,078,733
22 Jul 13	56.92000 -0.82	57.94	56.61	57.81	1,656,835
19 Jul 13	57.74000 +0.95	57.74	56.19	56.46	1,558,517
18 Jul 13	56.79000 +0.34	56.80	55.89	56.04	1,305,338
17 Jul 13	56.45000 +1.45	56.48	54.79	55.15	1,704,939
16 Jul 13	55.00000 -0.01	55.42	54.82	55.14	1,295,039
15 Jul 13	55.01000 -0.69	56.47	54.82	55.87	1,717,753
12 Jul 13	55.70000 -2.36	56.25	55.22	56.25	3,129,731
11 Jul 13	58.06000 +0.95	58.17	57.72	58.08	1,240,342
10 Jul 13	57.11000 -0.15	57.37	56.43	57.07	926,252
09 Jul 13	57.26000 -0.08	57.88	57.13	57.59	1,025,204
08 Jul 13	57.34000 +1.34	57.69	56.22	56.56	1,279,684
05 Jul 13	56.00000 -1.78	57.67	55.91	57.67	1,992,285
04 Jul 13	57.78000 +2.20	57.78	55.71	56.16	1,706,764
03 Jul 13	55.58000 -0.41	55.68	54.66	55.34	1,607,277
02 Jul 13	55.99000 -0.73	57.03	55.76	57.03	1,055,332
01 Jul 13	56.72000 +0.99	57.00	55.68	56.07	1,326,783
28 Jun 13	55.73000 -1.16	56.97	55.33	56.87	1,988,148
27 Jun 13	56.89000 +0.49	57.05	55.88	56.26	1,570,281
26 Jun 13	56.40000 +1.11	56.50	54.34	55.17	2,053,272
25 Jun 13	55.29000 +1.52	55.48	54.20	54.38	1,981,492
24 Jun 13	53.77000 -0.44	54.26	52.70	54.00	2,365,677
21 Jun 13	54.21000 -0.61	55.53	54.21	55.01	2,517,271
20 Jun 13	54.82000 -1.61	55.78	54.70	55.67	3,068,970
19 Jun 13	56.43000 -1.07	57.61	56.32	57.52	2,077,425
18 Jun 13	57.50000 -0.50	58.17	57.40	57.87	1,235,027
17 Jun 13	58.00000 +0.29	58.69	57.56	57.90	1,311,582
14 Jun 13	57.71000 -0.09	58.31	57.40	57.94	1,308,295
13 Jun 13	57.80000 -0.77	58.20	57.13	57.51	1,702,914
12 Jun 13	58.57000 +0.25	59.35	58.33	58.36	910,026
11 Jun 13	58.32000 -1.37	59.59	57.88	59.59	1,602,620
10 Jun 13	59.69000 -0.28	60.59	59.35	60.00	678,098
07 Jun 13	59.97000 +1.57	60.34	58.11	58.60	1,515,725
06 Jun 13	58.40000 -0.77	59.93	58.40	59.79	1,167,902
05 Jun 13	59.17000 -1.22	60.33	59.11	60.33	1,134,961
04 Jun 13	60.39000 -0.58	61.93	60.23	61.72	1,160,888
03 Jun 13	60.97000 -0.37	62.56	60.54	61.34	1,324,543
31 May 13	61.34000 -0.30	62.10	60.59	61.66	1,588,083
30 May 13	61.64000 +1.49	61.94	59.79	59.91	988,154
29 May 13	60.15000 -1.16	60.95	60.05	60.49	1,371,607
28 May 13	61.31000 +0.02	62.12	60.71	60.73	1,537,188
27 May 13	61.29000 +0.71	61.71	60.97	60.99	719,582
24 May 13	60.58000 -0.28	61.79	60.24	60.85	1,204,608
23 May 13	60.86000 -1.95	61.78	60.29	60.69	2,123,663
22 May 13	62.81000 +1.36	63.00	61.39	61.49	2,758,774
21 May 13	61.45000 +1.35	61.58	59.75	59.75	1,810,294
20 May 13	60.10000 +0.04	60.25	59.52	60.00	853,594
17 May 13	60.06000 +0.81	60.08	58.73	59.00	3,147,805
16 May 13	59.25000 +0.30	59.37	58.68	58.83	776,300
15 May 13	58.95000 +0.05	59.21	58.46	58.58	703,129
14 May 13	58.90000 +0.22	58.96	58.06	58.79	983,373
13 May 13	58.68000 -0.14	59.14	58.36	58.68	795,885
10 May 13	58.82000 +0.27	59.45	58.39	58.50	1,078,139
09 May 13	58.55000 +0.05	58.85	58.31	58.36	659,219
08 May 13	58.50000 +1.30	58.98	57.05	57.16	1,466,183
07 May 13	57.20000 -0.30	57.85	57.08	57.85	1,191,997
06 May 13	57.50000 -0.05	57.55	57.10	57.36	530,558
03 May 13	57.55000 +0.71	57.70	56.72	57.12	1,584,549
02 May 13	56.84000 -1.06	57.73	56.27	56.80	2,336,229
30 Apr 13	57.90000 -0.21	58.36	57.38	58.13	1,420,179
29 Apr 13	58.11000 +0.34	58.55	57.53	57.70	1,448,482
26 Apr 13	57.77000 -0.56	58.53	57.36	58.46	1,462,853
25 Apr 13	58.33000 +0.05	58.56	57.72	58.00	1,520,462
24 Apr 13	58.28000 +1.93	58.28	56.14	56.63	2,369,413
23 Apr 13	56.35000 +3.15	56.44	53.32	53.40	3,488,131
22 Apr 13	53.20000 +0.05	54.25	53.20	54.11	1,613,833
19 Apr 13	53.15000 +0.29	53.78	52.74	53.43	2,081,502
18 Apr 13	52.86000 -0.05	53.74	52.49	52.93	1,530,307
17 Apr 13	52.91000 -2.05	55.62	52.80	55.34	2,976,588
16 Apr 13	54.96000 -0.04	55.59	54.30	54.78	1,480,128
15 Apr 13	55.00000 -1.75	56.91	54.81	56.78	1,862,216
12 Apr 13	56.75000 -1.35	57.97	56.55	57.81	1,508,285
11 Apr 13	58.10000 +0.68	58.27	57.09	57.09	1,296,122
10 Apr 13	57.42000 +1.42	57.61	56.30	56.30	1,453,852
09 Apr 13	56.00000 +0.15	56.81	55.82	56.45	964,290
08 Apr 13	55.85000 -0.22	56.81	55.85	56.35	1,001,878
05 Apr 13	56.07000 -0.98	57.81	55.51	57.23	1,579,487
04 Apr 13	57.05000 -0.53	58.41	56.83	57.70	1,617,680
03 Apr 13	57.58000 -0.67	58.46	57.56	57.96	1,358,384
02 Apr 13	58.25000 +1.25	58.42	56.79	56.80	1,897,252
28 Mar 13	57.00000 +0.36	57.29	56.17	56.36	1,503,749
27 Mar 13	56.64000 -0.22	57.32	55.86	57.28	1,913,337
26 Mar 13	56.86000 +0.77	57.17	55.80	56.14	1,891,454
25 Mar 13	56.09000 +0.34	58.30	56.09	57.01	2,334,232
22 Mar 13	55.75000 -0.52	56.18	55.26	55.95	1,381,464
21 Mar 13	56.27000 -1.66	57.86	56.01	57.70	1,847,690
20 Mar 13	57.93000 +0.24	58.57	57.65	58.26	1,571,159
19 Mar 13	57.69000 -1.41	58.94	57.35	58.69	2,011,956
18 Mar 13	59.10000 +0.09	59.31	57.55	57.74	1,514,474
15 Mar 13	59.01000 -1.29	60.36	59.01	60.32	2,743,389
14 Mar 13	60.30000 +0.11	60.71	60.22	60.50	1,323,506
13 Mar 13	60.19000 -0.04	60.19	59.65	60.12	953,712
12 Mar 13	60.23000 +0.23	60.45	59.57	59.72	977,629
11 Mar 13	60.00000 +0.00	60.16	59.69	59.98	821,697
08 Mar 13	60.00000 +0.40	60.68	59.75	60.14	1,232,237
07 Mar 13	59.60000 +0.34	59.89	59.16	59.22	1,219,154
06 Mar 13	59.26000 -0.73	60.46	59.26	59.97	1,203,721
05 Mar 13	59.99000 +1.69	59.99	58.80	58.84	1,766,833
04 Mar 13	58.30000 +0.10	58.48	57.52	57.64	955,345
01 Mar 13	58.20000 -0.72	59.00	57.48	58.92	1,226,200
28 Feb 13	58.92000 +0.98	59.09	57.97	58.14	1,687,437
27 Feb 13	57.94000 +1.63	57.97	56.48	56.49	1,767,018
26 Feb 13	56.31000 -2.09	57.82	56.03	56.18	2,444,433
25 Feb 13	58.40000 -0.69	60.00	58.36	59.40	2,164,720
22 Feb 13	59.09000 +2.42	59.19	56.94	57.03	2,855,819
21 Feb 13	56.67000 +1.28	57.95	56.45	57.00	3,523,129
20 Feb 13	55.39000 -0.07	56.32	55.09	55.31	1,550,904
19 Feb 13	55.46000 +1.42	55.71	53.50	53.76	1,429,145
18 Feb 13	54.04000 -0.45	54.35	53.75	54.35	733,759
15 Feb 13	54.49000 +0.18	54.89	53.97	54.00	1,345,150
14 Feb 13	54.31000 -0.93	55.20	54.31	54.96	1,095,216
13 Feb 13	55.24000 +0.22	55.69	55.00	55.15	822,187
12 Feb 13	55.02000 +0.54	55.12	54.15	54.29	818,358
11 Feb 13	54.48000 -0.33	54.98	54.11	54.58	611,773
08 Feb 13	54.81000 +0.56	54.81	54.15	54.31	982,552
07 Feb 13	54.25000 -0.65	55.74	54.24	55.23	1,346,470
06 Feb 13	54.90000 -1.07	56.07	54.73	56.01	1,632,581
05 Feb 13	55.97000 +0.72	55.97	55.15	55.15	1,481,575
04 Feb 13	55.25000 -1.35	56.70	54.99	56.67	2,066,637
01 Feb 13	56.60000 +0.50	56.60	56.13	56.25	1,447,385
31 Jan 13	56.10000 -0.10	57.17	55.87	56.76	1,981,903
30 Jan 13	56.20000 -0.18	56.64	55.94	56.63	1,139,459
29 Jan 13	56.38000 -0.55	56.92	56.11	56.83	1,010,904
28 Jan 13	56.93000 +0.63	56.93	56.06	56.43	1,179,285
25 Jan 13	56.30000 +0.67	56.30	55.09	55.34	1,449,280
24 Jan 13	55.63000 -0.05	55.80	54.78	55.45	951,437
23 Jan 13	55.68000 +0.09	55.87	55.02	55.66	747,574
22 Jan 13	55.59000 +0.64	55.96	54.47	55.12	1,249,255
21 Jan 13	54.95000 +0.15	55.65	54.82	54.82	749,022
18 Jan 13	54.80000 -0.07	55.33	54.57	55.20	1,057,417
17 Jan 13	54.87000 +0.32	55.36	54.35	54.35	867,926
16 Jan 13	54.55000 +0.05	54.75	54.11	54.30	850,171
15 Jan 13	54.50000 -0.55	55.75	54.39	54.95	1,267,071
14 Jan 13	55.05000 -0.36	56.05	55.05	55.68	872,687
11 Jan 13	55.41000 +0.31	55.53	54.94	55.33	763,857
10 Jan 13	55.10000 -1.10	55.70	54.74	55.00	1,548,839
09 Jan 13	56.20000 +0.08	56.68	56.05	56.41	867,523
08 Jan 13	56.12000 +0.02	56.68	55.66	55.74	1,257,049
07 Jan 13	56.10000 -0.33	56.35	55.88	56.16	849,059
04 Jan 13	56.43000 -0.02	56.53	55.40	56.06	1,081,207
03 Jan 13	56.45000 -0.24	56.66	56.17	56.43	829,946
02 Jan 13	56.69000 +1.86	56.76	55.85	55.99	1,365,696
31 Dec 12	54.83000 +0.25	55.06	53.96	54.08	510,744
28 Dec 12	54.58000 -1.29	56.00	54.58	56.00	849,422
27 Dec 12	55.87000 +1.27	56.10	54.71	54.83	914,850
24 Dec 12	54.60000 -0.92	55.85	54.60	55.70	575,692
21 Dec 12	55.52000 -0.48	55.99	55.19	55.90	2,323,755
20 Dec 12	56.00000 -0.02	56.37	55.75	56.36	1,611,498
19 Dec 12	56.02000 +0.59	56.33	55.55	55.70	1,535,617
18 Dec 12	55.43000 +0.43	55.43	54.75	55.20	1,255,374
17 Dec 12	55.00000 +0.06	55.08	54.35	54.99	1,034,485
14 Dec 12	54.94000 +0.79	54.94	54.04	54.18	1,272,006
13 Dec 12	54.15000 -0.10	54.61	53.86	54.47	1,074,817
12 Dec 12	54.25000 -0.34	54.80	54.01	54.80	1,003,315
11 Dec 12	54.59000 +0.59	54.79	54.16	54.30	1,505,148
10 Dec 12	54.00000 +0.02	54.21	53.25	53.48	1,204,978
07 Dec 12	53.98000 -0.08	54.37	53.68	54.24	1,330,979
06 Dec 12	54.06000 +0.31	54.75	53.72	54.21	1,582,235
05 Dec 12	53.75000 -0.34	54.74	53.58	54.50	1,538,257
04 Dec 12	54.09000 +0.11	54.58	53.74	54.03	881,521
03 Dec 12	53.98000 -0.06	54.75	53.96	54.36	1,137,798
30 Nov 12	54.04000 +0.69	54.80	53.81	53.90	2,340,557
29 Nov 12	53.35000 +1.37	53.50	52.30	52.49	1,704,762
28 Nov 12	51.98000 +0.14	52.11	51.20	51.46	832,076
27 Nov 12	51.84000 +0.11	52.62	51.61	52.38	1,219,962
26 Nov 12	51.73000 -1.17	52.79	51.40	52.78	1,294,179
23 Nov 12	52.90000 +0.80	52.90	51.88	52.24	1,172,292
22 Nov 12	52.10000 +0.46	52.10	51.38	51.89	793,058
21 Nov 12	51.64000 +0.39	51.86	50.98	51.24	1,006,017
20 Nov 12	51.25000 +0.49	51.40	50.51	50.71	1,187,087
19 Nov 12	50.76000 +2.42	50.96	48.87	49.06	1,674,928
16 Nov 12	48.33500 -0.47	49.17	48.13	48.79	1,573,669
15 Nov 12	48.80000 -0.09	49.01	48.50	48.53	1,014,538
14 Nov 12	48.89000 -0.68	49.63	48.81	49.28	1,033,534
13 Nov 12	49.57000 +0.06	49.69	48.60	49.33	1,761,135
12 Nov 12	49.51500 -0.58	50.20	49.33	50.18	929,380
09 Nov 12	50.09000 +0.63	50.40	49.37	49.82	1,445,134
08 Nov 12	49.46500 -0.17	50.49	49.24	49.91	1,462,836
07 Nov 12	49.63500 -1.23	51.77	49.63	51.29	2,016,779
06 Nov 12	50.86000 +1.14	51.07	49.74	49.82	1,279,717
05 Nov 12	49.72000 -0.50	50.03	49.31	49.74	1,096,617
02 Nov 12	50.22000 +0.69	50.76	49.32	49.69	1,696,112
01 Nov 12	49.52500 +1.29	49.69	47.96	48.00	1,481,583
31 Oct 12	48.23500 +0.18	48.79	47.94	47.97	1,159,744
30 Oct 12	48.05500 +0.44	48.22	47.63	47.63	1,083,108
29 Oct 12	47.61500 -0.53	48.20	47.62	48.13	1,236,507
26 Oct 12	48.14500 +0.21	48.51	47.22	47.29	2,092,840
25 Oct 12	47.94000 -0.57	49.22	47.80	48.37	1,584,659
24 Oct 12	48.51000 +0.64	48.77	47.30	48.15	1,218,583
23 Oct 12	47.86500 -1.74	49.66	47.71	49.55	1,616,252
22 Oct 12	49.61000 -0.11	50.03	49.21	49.82	1,093,808
19 Oct 12	49.72000 -0.63	50.50	49.53	50.30	2,268,844
18 Oct 12	50.35000 +0.60	50.70	49.99	50.00	1,482,147
17 Oct 12	49.75000 +0.91	49.76	48.77	49.16	1,574,671
16 Oct 12	48.84000 +1.30	48.88	47.69	48.11	1,672,956
15 Oct 12	47.54000 +0.05	47.88	47.17	47.26	701,760
12 Oct 12	47.49000 -0.51	47.90	47.18	47.79	1,149,658
11 Oct 12	48.00000 +0.35	48.26	46.75	46.80	1,422,515
10 Oct 12	47.65000 -0.61	48.26	47.42	48.00	1,193,937
09 Oct 12	48.26000 -0.71	49.31	48.12	49.07	1,491,221
08 Oct 12	48.96500 -1.45	49.84	48.78	49.83	2,411,494
05 Oct 12	50.42000 +1.92	50.60	48.59	48.59	2,166,303
04 Oct 12	48.50000 +0.28	48.88	48.00	48.74	1,229,294
03 Oct 12	48.22500 +0.19	48.77	47.60	47.76	1,314,120
02 Oct 12	48.03000 +0.22	48.69	47.01	47.49	1,522,998
01 Oct 12	47.81000 +1.76	48.04	45.85	46.02	2,012,446
28 Sep 12	46.05500 -1.78	48.56	46.06	48.32	2,788,797
27 Sep 12	47.83000 +0.96	48.12	47.10	47.38	1,578,324
26 Sep 12	46.87500 -1.86	48.51	46.88	48.40	2,205,152
25 Sep 12	48.73500 +0.19	48.76	48.15	48.29	1,536,507
24 Sep 12	48.54500 -0.48	48.78	48.33	48.58	1,102,285
21 Sep 12	49.02500 +0.18	49.51	48.54	49.04	3,448,891
20 Sep 12	48.85000 +0.06	49.03	47.65	48.10	1,995,488
19 Sep 12	48.78500 -1.12	50.29	48.33	49.96	2,779,168
18 Sep 12	49.90000 -1.67	50.94	49.65	50.85	2,348,042
17 Sep 12	51.57000 -1.11	52.63	51.33	52.33	1,437,973
14 Sep 12	52.68000 +2.49	52.68	50.55	51.82	2,814,508
13 Sep 12	50.19000 -1.66	51.86	49.81	51.77	1,892,860
12 Sep 12	51.85000 +0.94	52.20	50.72	51.09	1,774,431
11 Sep 12	50.91000 -0.34	51.32	50.22	51.00	1,565,845
10 Sep 12	51.25000 -1.07	52.87	51.25	52.30	1,269,327
07 Sep 12	52.32000 +1.02	53.39	51.80	51.80	2,715,118
06 Sep 12	51.30000 +2.32	51.32	49.28	49.33	2,626,573
05 Sep 12	48.98000 -0.28	49.69	48.40	49.19	1,444,717
04 Sep 12	49.26500 -1.71	51.00	49.26	51.00	1,120,975
03 Sep 12	50.97000 +0.76	50.97	49.56	49.81	837,790
31 Aug 12	50.21000 +1.30	50.21	48.69	48.72	1,635,674
30 Aug 12	48.91000 -0.66	49.69	48.74	49.32	916,466
29 Aug 12	49.57000 +0.13	49.94	49.25	49.51	747,427
28 Aug 12	49.44500 -0.97	50.03	49.19	49.87	936,562
27 Aug 12	50.41000 +0.61	50.41	49.20	49.55	876,651
24 Aug 12	49.80000 +0.00	50.67	49.02	50.01	1,498,445
23 Aug 12	49.80000 -0.56	51.15	49.72	50.89	1,308,967
22 Aug 12	50.36000 -1.60	51.62	50.29	51.62	1,406,489
21 Aug 12	51.96000 +0.49	52.25	51.47	51.74	1,236,832
20 Aug 12	51.47000 +0.21	51.90	51.24	51.40	1,411,275
17 Aug 12	51.26000 +0.92	51.26	50.20	50.40	1,710,178
16 Aug 12	50.34000 +0.93	50.34	49.08	49.57	1,016,762
15 Aug 12	49.41000 -0.28	49.68	49.11	49.46	629,566
14 Aug 12	49.68500 +0.73	49.79	49.08	49.24	887,886
13 Aug 12	48.95500 -0.20	49.40	48.46	48.91	894,855
10 Aug 12	49.15500 -0.35	49.48	48.53	49.29	898,559
09 Aug 12	49.50000 +0.33	49.88	49.00	49.50	1,420,320
08 Aug 12	49.16500 -2.03	51.26	48.74	51.00	3,141,199
07 Aug 12	51.20000 -0.10	52.32	50.01	51.39	2,258,551
06 Aug 12	51.30000 +1.42	51.42	49.56	49.90	2,289,146
03 Aug 12	49.88000 +3.38	49.88	46.46	46.65	2,575,212
02 Aug 12	46.50000 -1.69	49.20	46.50	48.01	2,812,086
01 Aug 12	48.18500 +2.16	48.65	47.05	47.30	2,462,417
31 Jul 12	46.03000 -1.28	47.50	45.97	47.50	1,884,415
30 Jul 12	47.31500 +1.61	47.42	45.97	46.01	1,984,674
27 Jul 12	45.70000 +1.23	45.70	43.71	44.80	2,192,180
26 Jul 12	44.47000 +2.57	44.47	41.22	42.00	3,079,489
25 Jul 12	41.90500 +0.06	42.63	41.65	41.95	1,533,494
24 Jul 12	41.85000 +0.35	42.42	41.28	41.65	1,992,527
23 Jul 12	41.49500 -1.71	42.84	41.49	42.55	2,073,650
20 Jul 12	43.20000 -1.00	44.22	43.20	44.10	2,614,476
19 Jul 12	44.20000 +0.20	44.51	43.96	44.35	1,936,614
18 Jul 12	44.00000 +0.65	44.00	43.24	43.69	1,702,221
17 Jul 12	43.34500 +0.15	44.10	43.08	43.28	1,296,599
16 Jul 12	43.20000 +0.41	43.34	42.24	42.81	1,177,486
13 Jul 12	42.79000 +0.81	42.79	41.88	42.13	1,240,358
12 Jul 12	41.98500 -0.64	42.69	41.67	42.51	1,254,510
11 Jul 12	42.62500 -0.51	42.81	42.06	42.71	1,496,675
10 Jul 12	43.13000 +0.40	43.87	42.81	42.99	1,505,825
09 Jul 12	42.73500 -0.36	43.31	42.38	43.04	1,323,200
06 Jul 12	43.09500 -1.02	44.42	43.10	44.02	1,356,614
05 Jul 12	44.11500 -0.93	45.68	43.80	44.92	2,061,207
04 Jul 12	45.05000 +0.04	45.09	44.15	45.00	1,191,749
03 Jul 12	45.00500 +0.83	45.12	44.04	44.30	1,823,578
02 Jul 12	44.17500 +0.44	45.26	43.60	43.81	3,424,681
29 Jun 12	43.73000 +3.08	43.73	42.08	42.28	3,098,977
28 Jun 12	40.65000 -0.19	41.15	40.08	40.83	1,779,645
27 Jun 12	40.84000 +0.74	40.84	39.40	40.20	2,349,151
26 Jun 12	40.10500 -0.99	41.49	40.00	41.13	2,094,837
25 Jun 12	41.10000 -1.04	41.94	40.83	41.75	1,466,057
22 Jun 12	42.14000 -0.92	42.83	41.97	42.71	1,337,836
21 Jun 12	43.05500 -0.57	44.13	43.01	43.28	1,883,362
20 Jun 12	43.62500 +0.15	43.65	42.59	43.40	1,422,139
19 Jun 12	43.47000 +1.37	43.48	42.28	42.31	1,839,581
18 Jun 12	42.10000 +0.00	43.19	41.96	43.00	4,098,312
15 Jun 12	42.10000 +1.39	42.17	40.88	41.13	4,995,991
14 Jun 12	40.71000 -0.96	41.74	40.17	41.60	3,951,294
13 Jun 12	41.67000 -2.24	44.37	41.27	43.85	4,493,446
12 Jun 12	43.91000 +0.38	44.14	43.15	43.38	2,209,176
11 Jun 12	43.53500 +0.21	44.72	43.47	44.29	2,668,104
08 Jun 12	43.32500 -0.96	43.95	42.78	43.76	1,955,632
07 Jun 12	44.28500 +0.01	45.08	43.80	44.38	2,218,646
06 Jun 12	44.27000 +1.85	44.47	42.40	42.40	2,813,178
05 Jun 12	42.42000 +0.21	42.87	42.04	42.32	1,280,973
04 Jun 12	42.21000 +0.40	42.69	41.32	41.40	1,652,712
01 Jun 12	41.81500 -1.26	43.15	41.29	43.01	3,825,852
31 May 12	43.07000 -0.26	43.56	42.47	43.47	4,530,951
30 May 12	43.33000 -1.37	44.60	43.13	44.15	2,224,167
29 May 12	44.70000 +1.14	45.08	43.38	43.64	1,927,491
28 May 12	43.56500 +0.36	44.40	43.35	43.45	872,046
25 May 12	43.20000 -0.25	43.90	42.83	43.31	1,702,937
24 May 12	43.45000 +0.76	43.69	42.51	42.90	1,540,897
23 May 12	42.68500 -1.48	43.51	42.40	43.24	1,886,675
22 May 12	44.17000 +1.37	44.45	42.55	42.88	2,759,058
21 May 12	42.80000 +0.04	43.22	42.12	42.26	2,356,518
18 May 12	42.76000 +0.34	42.90	41.21	41.78	2,631,459
17 May 12	42.41500 -0.33	43.09	41.94	42.63	1,797,584
16 May 12	42.74000 +0.52	43.40	41.33	42.21	2,646,839
15 May 12	42.22000 -0.45	43.40	41.98	42.85	2,612,808
14 May 12	42.67500 -1.32	43.62	42.29	43.33	5,697,168
11 May 12	43.99500 -1.22	44.19	43.09	43.52	5,345,148
10 May 12	45.21000 +0.72	45.38	43.66	45.00	2,047,965
09 May 12	44.49000 -0.05	45.10	43.51	44.77	2,280,162
08 May 12	44.54500 -2.05	46.28	43.90	46.22	2,968,026
07 May 12	46.59000 +0.93	46.81	44.67	44.75	1,245,693
04 May 12	45.66000 -1.08	47.12	45.38	46.75	1,779,655
03 May 12	46.73500 -0.03	47.90	46.58	46.85	1,334,199
02 May 12	46.76500 +0.35	47.39	46.28	47.12	2,068,347
30 Apr 12	46.41000 -1.56	48.22	46.28	48.22	1,567,138
27 Apr 12	47.96500 +0.51	48.31	46.22	46.69	1,585,925
26 Apr 12	47.45500 +0.26	47.76	46.62	47.18	1,450,225
25 Apr 12	47.19500 +0.76	47.65	46.13	46.54	2,376,299
24 Apr 12	46.44000 +1.34	46.65	45.04	45.48	1,904,537
23 Apr 12	45.10000 -2.28	46.78	44.83	46.62	3,006,087
20 Apr 12	47.38500 -0.03	47.76	46.55	47.10	2,812,749
19 Apr 12	47.41500 -0.17	49.39	47.42	48.00	3,275,580
18 Apr 12	47.59000 -0.81	48.50	47.08	48.10	2,265,972
17 Apr 12	48.40500 +2.15	48.40	46.08	46.37	2,469,768
16 Apr 12	46.25000 +0.34	47.22	45.78	45.78	2,201,619
13 Apr 12	45.91000 -1.63	47.43	45.74	47.38	2,451,861
12 Apr 12	47.54000 +1.78	47.89	45.83	46.02	2,909,925
11 Apr 12	45.75500 +0.47	47.10	45.15	45.22	2,699,165
10 Apr 12	45.28500 -1.99	46.56	45.21	46.33	2,306,892
05 Apr 12	47.27500 +0.87	47.46	45.95	46.66	2,157,954
04 Apr 12	46.41000 -1.97	48.17	46.29	48.07	2,437,689
03 Apr 12	48.38000 -1.16	49.88	48.38	49.36	1,439,964
02 Apr 12	49.54000 +0.55	49.65	48.44	49.28	1,878,115
30 Mar 12	48.99000 +0.19	49.90	48.58	49.20	2,047,244
29 Mar 12	48.80000 -0.68	50.07	48.74	49.31	1,917,630
28 Mar 12	49.48000 -1.39	51.47	49.48	50.63	1,335,228
27 Mar 12	50.87000 +0.46	51.57	50.29	51.57	1,820,851
26 Mar 12	50.41000 +0.65	50.76	49.92	50.75	1,453,574
23 Mar 12	49.76500 +0.37	49.87	48.85	49.45	1,464,110
22 Mar 12	49.39500 -1.92	51.14	48.78	51.01	2,232,036
21 Mar 12	51.32000 +0.57	51.80	50.60	50.95	1,099,550
20 Mar 12	50.75000 -2.04	52.68	50.51	52.39	1,648,671
19 Mar 12	52.79000 -0.38	53.25	52.52	52.98	851,476
16 Mar 12	53.17000 +0.57	53.47	52.21	52.59	1,991,912
15 Mar 12	52.60000 +1.58	52.68	50.96	50.98	1,849,066
14 Mar 12	51.02000 -0.48	52.03	50.99	51.75	1,703,938
13 Mar 12	51.50000 +0.99	51.50	50.75	50.90	1,522,522
12 Mar 12	50.51000 +0.03	50.73	50.16	50.23	1,278,512
09 Mar 12	50.48000 -0.52	50.90	50.06	50.75	2,022,410
08 Mar 12	51.00000 +2.17	51.00	49.00	49.08	2,379,330
07 Mar 12	48.83000 +0.35	49.22	48.40	48.58	1,537,384
06 Mar 12	48.48000 -2.90	51.00	48.48	51.00	2,752,122
05 Mar 12	51.38000 -0.98	52.28	50.92	52.28	1,710,254
02 Mar 12	52.36000 +0.06	52.70	52.09	52.38	1,138,569
01 Mar 12	52.30000 +1.29	52.30	50.61	51.06	1,846,744
29 Feb 12	51.01000 +0.47	51.26	50.39	50.64	1,973,049
28 Feb 12	50.54000 +0.64	50.65	49.87	50.17	1,914,640
27 Feb 12	49.90500 -1.15	50.77	49.15	50.61	1,464,384
24 Feb 12	51.05000 +0.56	51.17	50.45	50.75	1,627,849
23 Feb 12	50.49000 -0.21	51.98	50.12	50.53	2,155,775
22 Feb 12	50.70000 +2.86	51.81	49.33	50.00	4,731,600
21 Feb 12	47.84000 -1.58	49.70	47.67	49.50	2,099,096
20 Feb 12	49.41500 +1.47	49.42	48.23	48.56	1,913,157
17 Feb 12	47.95000 +1.41	48.26	46.98	47.29	2,720,965
16 Feb 12	46.54500 -0.42	46.56	45.86	46.49	1,601,251
15 Feb 12	46.96000 -0.53	47.92	46.70	47.56	1,568,312
14 Feb 12	47.49500 -0.26	48.23	47.29	47.69	992,115
13 Feb 12	47.75500 +0.28	48.20	47.40	47.92	925,101
10 Feb 12	47.48000 -0.53	48.01	47.15	47.45	1,265,121
09 Feb 12	48.01000 +0.11	48.62	47.57	47.99	1,459,583
08 Feb 12	47.90000 -0.24	49.21	47.85	48.35	1,545,777
07 Feb 12	48.14500 -0.60	49.12	47.64	48.90	1,414,459
06 Feb 12	48.75000 -1.08	49.61	48.64	49.58	1,223,041
03 Feb 12	49.83000 +1.22	49.90	48.17	48.62	1,445,861
02 Feb 12	48.61000 +0.35	49.29	48.18	48.85	1,407,932
01 Feb 12	48.25500 +0.78	48.56	47.65	47.83	1,938,423
31 Jan 12	47.48000 +0.65	48.06	46.83	46.94	1,604,548
30 Jan 12	46.83500 -0.92	47.79	46.55	47.31	2,573,208
27 Jan 12	47.76000 -1.57	49.24	47.26	48.97	2,373,045
26 Jan 12	49.32500 +1.10	49.76	48.33	48.60	2,124,967
25 Jan 12	48.23000 -0.27	48.79	47.66	48.74	1,307,798
24 Jan 12	48.50000 -0.10	48.50	47.06	47.87	1,935,644
23 Jan 12	48.60500 +0.40	48.78	47.88	48.20	1,395,337
20 Jan 12	48.20000 -0.36	48.89	47.77	48.89	2,377,166
19 Jan 12	48.56500 +1.18	48.56	47.38	47.64	2,774,580
18 Jan 12	47.38000 -0.22	47.75	46.54	47.75	2,566,419
17 Jan 12	47.60000 +2.28	47.60	45.76	46.00	2,884,989
16 Jan 12	45.32000 -0.26	45.60	44.65	45.22	1,579,743
13 Jan 12	45.57500 +0.63	46.22	44.17	45.99	2,352,088
12 Jan 12	44.95000 -0.07	45.94	44.62	45.35	1,661,737
11 Jan 12	45.02000 +0.46	45.69	44.33	44.76	2,621,521
10 Jan 12	44.56000 +1.87	45.08	42.80	42.90	2,756,488
09 Jan 12	42.69500 +0.27	43.01	41.75	42.47	1,361,990
06 Jan 12	42.42500 -0.08	43.35	42.24	42.74	1,377,963
05 Jan 12	42.50500 +0.42	42.85	42.15	42.42	1,834,138
04 Jan 12	42.08000 -1.18	43.70	41.91	43.15	2,017,921
03 Jan 12	43.26000 +1.70	43.26	41.42	41.83	2,105,798
02 Jan 12	41.56000 +0.88	41.56	40.31	40.31	1,174,241
30 Dec 11	40.68000 +0.76	40.68	39.76	40.03	884,600
29 Dec 11	39.92000 +1.19	39.92	38.54	38.92	923,775
28 Dec 11	38.73000 -0.39	39.92	38.73	39.13	917,883
27 Dec 11	39.12000 +0.42	39.47	38.88	39.02	416,794
23 Dec 11	38.70000 +0.22	39.15	38.52	38.92	505,804
22 Dec 11	38.48000 -0.06	39.22	38.26	38.72	1,320,268
21 Dec 11	38.54500 -0.69	40.60	38.17	39.71	2,037,048
20 Dec 11	39.23000 +1.94	39.26	37.06	37.08	1,749,552
19 Dec 11	37.28500 -0.31	38.26	37.01	37.13	1,134,046
16 Dec 11	37.59500 -0.15	38.15	37.30	37.97	3,065,424
15 Dec 11	37.75000 +0.24	38.56	37.31	37.63	1,580,205
14 Dec 11	37.51000 -1.76	39.15	37.50	38.80	2,175,497
13 Dec 11	39.26500 -0.78	40.46	38.99	40.21	2,066,005
12 Dec 11	40.05000 -1.74	41.55	39.99	41.42	1,645,155
09 Dec 11	41.79000 +2.06	41.97	39.30	39.33	2,695,303
08 Dec 11	39.73000 -1.58	42.15	39.73	42.00	2,128,978
07 Dec 11	41.30500 -0.51	43.12	40.80	42.72	1,902,562
06 Dec 11	41.81000 -0.69	42.99	41.60	42.62	1,980,836
05 Dec 11	42.50500 +0.34	42.90	42.20	42.69	1,559,759
02 Dec 11	42.17000 +0.64	42.78	41.90	42.51	1,756,226
01 Dec 11	41.53000 -0.47	42.24	41.31	42.06	1,857,414
30 Nov 11	42.00000 +1.99	42.28	39.24	39.50	3,138,012
29 Nov 11	40.00500 +0.92	40.01	38.54	38.90	1,897,979
28 Nov 11	39.08500 +3.00	39.13	36.58	36.70	2,518,543
25 Nov 11	36.08500 +0.11	36.49	35.00	35.95	1,640,138
24 Nov 11	35.97500 +0.31	36.98	35.56	36.05	1,770,987
23 Nov 11	35.66000 -1.08	36.93	35.66	36.06	2,394,215
22 Nov 11	36.74000 +0.07	37.77	36.74	37.06	2,439,081
21 Nov 11	36.67500 -2.30	38.66	36.67	38.66	2,422,094
18 Nov 11	38.97000 +0.17	39.35	38.36	38.45	1,764,542
17 Nov 11	38.80000 -0.82	39.87	38.47	39.51	1,846,949
16 Nov 11	39.61500 +0.09	40.44	38.97	39.36	1,785,272
15 Nov 11	39.52500 -0.96	40.58	39.53	39.94	1,740,235
14 Nov 11	40.48500 -0.98	41.90	40.49	41.65	2,199,934
11 Nov 11	41.46500 +2.64	41.51	38.66	38.87	2,008,693
10 Nov 11	38.82500 -0.38	40.00	37.86	38.12	1,843,330
09 Nov 11	39.20000 -1.19	40.87	38.97	40.62	2,667,163
08 Nov 11	40.39000 +1.04	40.68	39.01	39.35	3,098,461
07 Nov 11	39.34500 -1.10	40.37	39.10	39.92	2,310,154
04 Nov 11	40.44500 -1.93	43.19	40.44	42.62	2,331,195
03 Nov 11	42.37500 +1.69	42.94	39.35	39.60	2,593,786
02 Nov 11	40.68000 +0.95	41.08	39.62	40.50	2,270,984
01 Nov 11	39.73000 -2.92	41.54	39.73	41.44	3,371,737
31 Oct 11	42.65000 -2.68	44.82	42.65	44.74	2,697,942
28 Oct 11	45.33500 -0.41	46.63	44.90	46.13	2,264,512
27 Oct 11	45.74000 +3.11	45.74	44.13	44.91	3,536,027
26 Oct 11	42.63500 -0.16	43.94	42.17	42.60	1,838,711
25 Oct 11	42.79000 -0.80	43.99	42.47	43.42	1,683,405
24 Oct 11	43.59000 +1.44	43.79	41.57	42.20	1,731,420
21 Oct 11	42.15500 +0.93	42.15	40.65	41.79	3,475,655
20 Oct 11	41.22000 -3.40	41.95	40.20	41.00	5,790,676
19 Oct 11	44.61500 -0.27	45.68	44.05	45.39	1,684,051
18 Oct 11	44.89000 +0.42	45.09	43.01	43.88	1,630,131
17 Oct 11	44.47500 -1.65	47.60	44.17	46.60	2,035,423
14 Oct 11	46.12000 +0.78	46.72	45.31	45.65	1,514,293
13 Oct 11	45.33500 -0.25	45.93	44.85	45.35	1,897,301
12 Oct 11	45.58500 +1.96	45.58	42.88	43.44	2,056,822
11 Oct 11	43.62500 -1.56	45.25	43.35	45.03	2,039,780
10 Oct 11	45.18000 +1.17	45.18	43.42	44.51	1,818,109
07 Oct 11	44.01000 +0.39	44.01	41.64	43.70	2,435,913
06 Oct 11	43.62000 +2.53	43.62	41.13	41.53	2,647,517
05 Oct 11	41.09000 +2.97	41.09	38.76	39.17	2,425,757
04 Oct 11	38.12500 -1.33	39.00	37.48	38.90	2,609,598
03 Oct 11	39.45000 -1.12	40.03	38.91	39.21	2,148,417
30 Sep 11	40.57000 +0.07	41.38	39.85	40.13	3,682,091
29 Sep 11	40.50000 +1.01	40.62	39.12	39.12	1,916,015
28 Sep 11	39.49000 -0.71	40.40	38.95	39.49	1,531,424
27 Sep 11	40.20000 +2.31	40.20	38.47	39.03	2,453,353
26 Sep 11	37.89000 +0.30	39.43	36.38	36.47	3,052,952
23 Sep 11	37.59000 -0.66	38.99	35.94	38.80	3,151,873
22 Sep 11	38.25000 -2.81	39.74	38.06	39.50	3,056,607
21 Sep 11	41.05500 -0.54	41.83	40.85	41.60	1,986,924
20 Sep 11	41.60000 +1.35	41.69	39.65	39.92	1,812,132
19 Sep 11	40.24500 -1.72	41.40	40.06	40.87	1,776,497
16 Sep 11	41.96500 -1.01	43.51	41.31	43.25	4,376,853
15 Sep 11	42.97000 +1.22	43.75	41.87	42.08	3,263,726
14 Sep 11	41.75000 +2.10	41.85	38.82	38.97	3,405,707
13 Sep 11	39.65500 +1.44	40.00	37.90	40.00	3,298,001
12 Sep 11	38.21000 -1.26	38.80	37.42	37.97	3,050,910
09 Sep 11	39.47000 -1.94	41.20	39.44	41.15	2,955,949
08 Sep 11	41.41500 -0.68	42.37	41.13	41.91	2,157,058
07 Sep 11	42.10000 +1.94	42.28	41.33	41.81	2,880,187
06 Sep 11	40.16000 -0.94	41.89	39.82	41.06	3,854,989
05 Sep 11	41.10000 -2.90	42.56	40.10	42.25	3,545,369
02 Sep 11	44.00000 -49.31	46.00	43.35	45.99	3,797,858
01 Sep 11	93.31000 +0.21	94.80	90.88	93.54	2,104,466
31 Aug 11	93.10000 +3.24	93.41	89.56	90.53	2,532,212
30 Aug 11	89.86000 -0.38	91.55	88.85	90.72	1,791,754
29 Aug 11	90.24000 +1.79	91.35	89.28	90.23	1,016,020
26 Aug 11	88.45000 -0.69	89.42	85.62	88.69	1,866,164
25 Aug 11	89.14000 -0.16	91.80	88.19	90.57	1,987,304
24 Aug 11	89.30000 +2.67	91.25	86.31	87.52	2,068,720
23 Aug 11	86.63000 +1.77	89.00	85.34	86.35	2,014,446
22 Aug 11	84.86000 -0.40	87.40	83.70	83.95	2,111,990
19 Aug 11	85.26000 -1.28	87.21	81.17	85.60	3,962,128
18 Aug 11	86.54000 -7.47	93.48	85.61	92.99	3,954,714
17 Aug 11	94.01000 -0.73	96.16	92.72	94.09	2,567,902
16 Aug 11	94.74000 +0.64	94.90	91.30	93.46	1,839,668
15 Aug 11	94.10000 -1.29	96.42	93.00	96.35	1,674,424
12 Aug 11	95.39000 +7.44	96.14	86.20	88.39	5,387,350
11 Aug 11	87.95000 +4.69	88.11	81.30	86.39	5,180,178
10 Aug 11	83.26000 -6.48	91.52	83.26	90.06	4,951,980
09 Aug 11	89.74000 +4.46	90.40	82.70	85.86	4,801,192
08 Aug 11	85.28000 -5.47	92.00	85.02	89.04	5,163,010
05 Aug 11	90.75000 +0.71	95.80	86.40	86.67	6,412,884
04 Aug 11	90.04000 -3.58	95.74	89.67	95.68	4,364,786
03 Aug 11	93.62000 -2.31	95.27	92.86	94.40	3,555,054
02 Aug 11	95.93000 -4.12	99.85	95.11	99.05	4,172,778
01 Aug 11	100.05000 -1.10	104.25	99.26	101.95	2,936,690
29 Jul 11	101.15000 -1.55	101.75	94.00	95.00	4,458,474
28 Jul 11	102.70000 +0.20	104.75	101.20	102.00	2,216,416
27 Jul 11	102.50000 -3.05	105.25	101.70	104.75	2,135,740
26 Jul 11	105.55000 -1.85	107.70	104.80	107.50	1,397,276
25 Jul 11	107.40000 +0.85	108.50	105.75	106.00	1,699,424
22 Jul 11	106.55000 +0.60	108.50	105.10	107.00	1,764,626
21 Jul 11	105.95000 +0.10	106.45	103.10	106.35	2,111,486
20 Jul 11	105.85000 +0.75	107.15	105.20	105.75	1,724,104
19 Jul 11	105.10000 +3.10	105.40	101.45	102.30	1,820,702
18 Jul 11	102.00000 -2.15	103.65	101.65	103.30	2,144,734
15 Jul 11	104.15000 -2.30	106.00	103.30	105.20	2,805,094
14 Jul 11	106.45000 -2.10	108.00	106.30	107.55	1,235,760
13 Jul 11	108.55000 +1.50	109.25	106.15	106.65	1,681,972
12 Jul 11	107.05000 -1.10	108.00	103.25	106.00	3,346,600
11 Jul 11	108.15000 -3.40	110.70	107.65	110.00	2,000,140
08 Jul 11	111.55000 -2.15	114.85	111.55	114.30	1,839,068
07 Jul 11	113.70000 -2.20	116.45	113.35	116.40	2,833,602
06 Jul 11	115.90000 +0.80	116.45	115.20	115.35	1,279,908
05 Jul 11	115.10000 -1.60	116.80	114.85	116.30	1,421,128
04 Jul 11	116.70000 -0.25	117.65	116.40	116.90	848,248
01 Jul 11	116.95000 +1.75	117.70	113.90	115.10	1,613,390
30 Jun 11	115.20000 +1.80	115.40	112.85	113.35	1,623,192
29 Jun 11	113.40000 +3.15	113.50	111.10	111.10	2,254,244
28 Jun 11	110.25000 +0.50	111.75	108.75	109.95	2,221,760
27 Jun 11	109.75000 +1.20	109.85	108.10	108.50	1,184,676
24 Jun 11	108.55000 +0.65	111.45	108.30	109.65	2,527,872
23 Jun 11	107.90000 -2.85	110.45	107.45	109.95	2,430,836
22 Jun 11	110.75000 -2.55	112.75	110.50	112.50	2,301,404
21 Jun 11	113.30000 +3.70	113.30	110.00	110.20	1,804,190
20 Jun 11	109.60000 -1.15	110.30	108.35	109.00	1,131,184
17 Jun 11	110.75000 +0.40	111.25	108.15	109.65	3,603,918
16 Jun 11	110.35000 -0.35	110.60	108.00	109.80	2,235,558
15 Jun 11	110.70000 -1.90	113.10	110.30	112.35	1,468,316
14 Jun 11	112.60000 +2.10	113.15	111.20	111.30	1,404,192
13 Jun 11	110.50000 -0.20	111.55	110.20	111.15	814,534
10 Jun 11	110.70000 -3.40	114.15	110.65	114.15	1,619,550
09 Jun 11	114.10000 +3.40	114.10	110.40	110.60	1,720,054
08 Jun 11	110.70000 -1.50	112.00	110.25	111.60	1,404,140
07 Jun 11	112.20000 +0.50	114.80	111.65	111.80	1,575,172
06 Jun 11	111.70000 +0.20	111.95	110.55	111.45	1,232,926
03 Jun 11	111.50000 +0.00	112.65	110.60	111.50	1,316,736
02 Jun 11	111.50000 -1.70	112.75	111.10	112.30	1,209,876
01 Jun 11	113.20000 -1.40	116.00	112.90	115.45	1,701,498
31 May 11	114.60000 +3.80	114.65	111.60	111.60	2,213,520
30 May 11	110.80000 +0.30	111.40	110.10	110.10	628,198
27 May 11	110.50000 -0.60	112.90	110.50	111.65	2,103,802
26 May 11	111.10000 +2.00	111.60	109.10	109.15	2,340,728
25 May 11	109.10000 -0.50	110.30	108.20	108.55	1,693,418
24 May 11	109.60000 +0.45	110.00	108.80	109.15	2,004,762
23 May 11	109.15000 -3.85	111.30	109.05	110.80	2,335,540
20 May 11	113.00000 -1.15	115.40	112.80	114.05	1,805,750
19 May 11	114.15000 +1.65	114.85	112.45	112.80	1,504,030
18 May 11	112.50000 +1.10	113.20	111.70	111.95	1,346,598
17 May 11	111.40000 -1.35	114.05	111.40	111.75	1,834,074
16 May 11	112.75000 +0.50	113.00	110.05	111.10	1,869,038
13 May 11	112.25000 -1.60	114.35	112.10	113.15	1,747,724
12 May 11	113.85000 -1.70	114.15	112.20	113.90	1,834,032
11 May 11	115.55000 +0.05	116.55	114.90	115.35	1,276,418
10 May 11	115.50000 +1.00	116.45	114.30	114.30	1,524,622
09 May 11	114.50000 -2.30	117.05	113.90	115.60	1,840,926
06 May 11	116.80000 +2.50	117.10	113.20	114.35	1,648,030
05 May 11	114.30000 -0.65	116.15	113.05	115.55	1,431,916
04 May 11	114.95000 -2.90	117.55	114.75	116.45	1,633,194
03 May 11	117.85000 -0.85	118.80	116.40	118.45	1,619,868
02 May 11	118.70000 -0.60	120.55	118.25	120.35	994,452
29 Apr 11	119.30000 -1.95	119.30	117.70	118.10	1,787,360
28 Apr 11	121.25000 +2.40	121.25	119.40	119.65	2,493,578
27 Apr 11	118.85000 +1.55	120.15	117.10	117.45	1,683,016
26 Apr 11	117.30000 +0.00	117.80	116.40	117.20	1,351,246
21 Apr 11	117.30000 +3.05	118.35	115.85	117.70	2,857,358
20 Apr 11	114.25000 +2.55	114.35	112.00	112.75	2,131,642
19 Apr 11	111.70000 +3.05	112.00	108.85	109.00	2,372,896
18 Apr 11	108.65000 -1.20	110.00	108.00	109.15	2,226,152
15 Apr 11	109.85000 -0.15	110.55	108.15	109.90	2,413,614
14 Apr 11	110.00000 -2.75	112.65	110.00	112.35	2,315,674
13 Apr 11	112.75000 -0.15	115.90	111.40	115.50	4,047,436
12 Apr 11	112.90000 -4.10	115.55	111.60	115.00	4,181,204
11 Apr 11	117.00000 -4.45	121.50	115.80	120.95	3,610,866
08 Apr 11	121.45000 +2.40	121.50	119.75	119.75	1,747,960
07 Apr 11	119.05000 -3.70	122.95	119.05	122.65	1,878,046
06 Apr 11	122.75000 -0.30	123.60	122.30	123.30	1,098,548
05 Apr 11	123.05000 -0.10	123.45	121.85	123.00	1,364,696
04 Apr 11	123.15000 -0.05	123.65	122.45	122.85	1,292,308
01 Apr 11	123.20000 +2.60	123.25	120.45	121.10	1,761,938
31 Mar 11	120.60000 +0.00	121.25	119.90	120.60	1,731,042
30 Mar 11	120.60000 +1.80	121.00	119.85	120.50	1,212,724
29 Mar 11	118.80000 +0.40	118.90	116.55	118.70	1,178,092
28 Mar 11	118.40000 -0.35	118.85	117.00	118.45	1,451,474
25 Mar 11	118.75000 +0.20	119.60	118.25	119.10	1,386,082
24 Mar 11	118.55000 +1.85	118.65	115.60	116.70	1,548,120
23 Mar 11	116.70000 -0.15	118.30	116.20	117.20	1,968,104
22 Mar 11	116.85000 +0.40	117.10	115.60	116.60	1,761,492
21 Mar 11	116.45000 +2.55	116.95	115.20	115.95	2,214,244
18 Mar 11	113.90000 +3.50	115.95	110.80	111.10	5,007,478
17 Mar 11	110.40000 +4.40	110.40	107.20	107.85	3,209,246
16 Mar 11	106.00000 -4.20	110.60	105.80	110.35	4,084,180
15 Mar 11	110.20000 -2.65	111.30	106.30	109.80	3,784,178
14 Mar 11	112.85000 -1.60	114.95	111.85	114.65	1,996,176
11 Mar 11	114.45000 -0.70	114.55	112.90	114.05	2,183,368
10 Mar 11	115.15000 -1.65	116.80	114.05	115.55	1,514,200
09 Mar 11	116.80000 -0.05	119.10	116.30	116.75	1,509,952
08 Mar 11	116.85000 -1.25	119.10	115.30	118.80	2,047,306
07 Mar 11	118.10000 -1.65	120.80	118.10	119.30	1,540,078
04 Mar 11	119.75000 -2.25	122.50	118.70	120.90	2,976,984
03 Mar 11	122.00000 +3.85	123.30	119.50	119.75	2,280,708
02 Mar 11	118.15000 -1.95	119.45	117.00	119.10	1,745,226
01 Mar 11	120.10000 +0.20	122.95	119.50	120.00	2,417,372
28 Feb 11	119.90000 +2.55	120.50	116.65	117.15	2,308,282
25 Feb 11	117.35000 +2.85	117.60	114.60	115.55	1,372,646
24 Feb 11	114.50000 +1.00	115.20	111.40	112.55	1,607,548
23 Feb 11	113.50000 -1.85	115.70	112.95	115.55	2,069,368
22 Feb 11	115.35000 -1.05	116.90	114.60	115.45	2,047,596
21 Feb 11	116.40000 -2.75	119.15	115.95	118.55	1,153,958
18 Feb 11	119.15000 +1.20	119.15	117.25	118.90	1,797,984
17 Feb 11	117.95000 +2.90	118.80	115.40	116.70	2,632,300
16 Feb 11	115.05000 +0.10	116.00	114.60	114.80	1,178,328
15 Feb 11	114.95000 -0.60	116.05	114.35	115.00	749,006
14 Feb 11	115.55000 +0.70	116.35	114.90	115.40	995,128
11 Feb 11	114.85000 +0.90	115.55	112.35	113.00	1,394,468
10 Feb 11	113.95000 +0.05	114.80	111.35	113.65	1,318,656
09 Feb 11	113.90000 +1.10	114.95	112.15	112.20	1,452,208
08 Feb 11	112.80000 +1.60	112.80	110.65	110.95	1,536,874
07 Feb 11	111.20000 -1.00	112.90	111.20	111.85	1,629,914
04 Feb 11	112.20000 +1.75	112.20	110.25	110.25	1,478,104
03 Feb 11	110.45000 -0.50	112.40	108.95	111.50	2,617,258
02 Feb 11	110.95000 -3.80	115.70	110.05	114.60	3,453,024
01 Feb 11	114.75000 +0.85	115.30	113.95	114.75	1,985,334
31 Jan 11	113.90000 -1.35	115.00	112.70	114.65	2,018,724
28 Jan 11	115.25000 -1.20	117.00	115.20	116.45	1,758,342
27 Jan 11	116.45000 +0.15	116.85	115.35	115.80	1,686,308
26 Jan 11	116.30000 +3.65	116.65	113.00	114.45	1,887,716
25 Jan 11	112.65000 +1.45	114.15	112.55	113.00	1,840,362
24 Jan 11	111.20000 -1.90	113.40	108.35	113.20	1,981,622
21 Jan 11	113.10000 +3.10	114.05	109.95	110.40	3,006,106
20 Jan 11	110.00000 -4.50	115.05	109.05	114.40	2,868,280
19 Jan 11	114.50000 -2.00	117.30	114.10	117.25	1,336,242
18 Jan 11	116.50000 +1.05	117.55	115.70	116.20	971,424
17 Jan 11	115.45000 -1.20	117.15	114.80	116.55	975,852
14 Jan 11	116.65000 -0.75	117.00	114.70	116.55	1,599,338
13 Jan 11	117.40000 +1.90	119.35	115.75	117.00	2,548,424
12 Jan 11	115.50000 -0.20	116.90	114.60	115.50	1,497,222
11 Jan 11	115.70000 +2.15	116.15	112.90	113.70	1,603,492
10 Jan 11	113.55000 -1.60	114.50	112.85	114.40	1,304,256
07 Jan 11	115.15000 +0.85	115.85	113.45	113.85	1,377,178
06 Jan 11	114.30000 -1.25	116.30	113.70	115.35	1,041,474
05 Jan 11	115.55000 -2.05	117.20	114.35	117.05	1,445,058
04 Jan 11	117.60000 +1.15	118.15	116.45	116.60	1,113,908
03 Jan 11	116.45000 +4.45	116.45	112.80	113.35	787,900
31 Dec 10	112.00000 -1.70	114.15	112.00	114.15	368,062
30 Dec 10	113.70000 -1.80	115.65	113.60	115.30	606,396
29 Dec 10	115.50000 +1.40	116.10	114.50	114.50	572,026
28 Dec 10	114.10000 -0.25	115.30	113.65	114.80	405,062
27 Dec 10	114.35000 -1.20	115.30	112.00	115.15	577,242
24 Dec 10	115.55000 -0.85	116.85	115.25	116.85	93,050
23 Dec 10	116.40000 -0.55	117.15	115.65	117.10	435,374
22 Dec 10	116.95000 +0.20	117.65	116.55	116.90	946,808
21 Dec 10	116.75000 +0.55	117.70	115.80	116.70	1,125,132
20 Dec 10	116.20000 +0.85	116.75	115.15	115.50	972,838
17 Dec 10	115.35000 -0.55	117.75	115.35	116.70	2,235,620
16 Dec 10	115.90000 -1.10	117.60	115.30	117.20	1,342,430
15 Dec 10	117.00000 -1.55	118.25	116.95	118.05	1,626,142
14 Dec 10	118.55000 -0.95	119.45	117.45	119.15	1,585,688
13 Dec 10	119.50000 +2.90	120.00	116.80	117.00	1,713,496
10 Dec 10	116.60000 +1.80	118.00	115.40	115.80	1,279,746
09 Dec 10	114.80000 -1.00	117.15	114.40	116.45	1,962,300
08 Dec 10	115.80000 -2.35	118.50	115.80	117.25	1,543,446
07 Dec 10	118.15000 +1.50	119.65	116.40	116.50	1,740,606
06 Dec 10	116.65000 +2.60	116.95	113.90	114.05	1,390,238
03 Dec 10	114.05000 -2.00	116.50	113.85	115.60	1,868,720
02 Dec 10	116.05000 +4.85	116.40	112.35	112.50	3,160,396
01 Dec 10	111.20000 +3.05	111.30	109.30	109.70	1,596,832
30 Nov 10	108.15000 +1.05	109.15	106.60	106.85	2,265,428
29 Nov 10	107.10000 -2.35	111.55	107.10	110.75	2,093,978
26 Nov 10	109.45000 +0.30	110.20	108.00	108.15	1,245,924
25 Nov 10	109.15000 +0.40	109.45	108.05	108.50	780,896
24 Nov 10	108.75000 +2.00	109.05	107.25	107.25	1,635,212
23 Nov 10	106.75000 -4.15	111.00	106.75	110.30	1,873,392
22 Nov 10	110.90000 -0.10	113.75	110.50	111.60	2,166,900
19 Nov 10	111.00000 +1.70	111.00	108.75	109.20	2,393,390
18 Nov 10	109.30000 +6.20	109.30	104.00	104.10	2,819,222
17 Nov 10	103.10000 +1.80	103.15	100.85	101.20	1,366,026
16 Nov 10	101.30000 -4.00	104.65	101.30	104.55	1,692,538
15 Nov 10	105.30000 +1.70	105.65	102.15	103.00	1,045,374
12 Nov 10	103.60000 -0.30	104.40	101.15	101.60	1,429,214
11 Nov 10	103.90000 +0.65	104.95	103.45	103.55	1,216,784
10 Nov 10	103.25000 -1.75	105.85	102.95	104.85	1,531,354
09 Nov 10	105.00000 -0.70	106.05	104.85	105.15	1,006,608
08 Nov 10	105.70000 -0.05	106.15	104.80	105.35	758,122
05 Nov 10	105.75000 +0.35	106.50	104.40	105.35	982,630
04 Nov 10	105.40000 +2.85	106.00	103.80	104.05	1,923,846
03 Nov 10	102.55000 -2.05	104.80	102.35	104.60	1,347,994
02 Nov 10	104.60000 +0.85	105.00	103.15	103.70	1,906,556
01 Nov 10	103.75000 +1.75	103.90	102.15	102.85	1,311,608
29 Oct 10	102.00000 +0.35	102.80	101.05	101.30	1,461,324
28 Oct 10	101.65000 +0.55	102.90	100.85	102.25	1,324,998
27 Oct 10	101.10000 -0.50	102.30	100.00	101.30	2,145,600
26 Oct 10	101.60000 -0.15	101.90	100.40	100.60	1,343,560
25 Oct 10	101.75000 -1.05	103.40	101.45	103.40	1,129,094
22 Oct 10	102.80000 -0.60	103.20	100.55	101.85	2,279,800
21 Oct 10	103.40000 +2.35	103.85	100.20	101.45	2,376,962
20 Oct 10	101.05000 +1.36	101.25	97.18	100.65	3,149,032
19 Oct 10	99.69000 -2.16	102.80	99.44	102.80	2,538,042
18 Oct 10	101.85000 -1.60	103.30	101.85	102.10	2,478,156
15 Oct 10	103.45000 +2.25	103.60	100.80	101.20	3,647,664
14 Oct 10	101.20000 +1.90	101.85	98.80	98.80	3,238,720
13 Oct 10	99.30000 +3.41	99.30	96.66	96.80	2,128,920
12 Oct 10	95.89000 -0.44	96.24	94.05	95.70	2,235,430
11 Oct 10	96.33000 +0.79	96.87	95.68	95.68	1,192,200
08 Oct 10	95.54000 -0.93	96.80	94.07	96.46	2,883,508
07 Oct 10	96.47000 -0.54	96.89	95.31	96.62	2,734,228
06 Oct 10	97.01000 +3.11	97.01	94.05	94.30	3,331,858
05 Oct 10	93.90000 +2.02	94.48	91.42	91.53	2,902,560
04 Oct 10	91.88000 -1.42	93.39	91.50	93.30	1,991,378
01 Oct 10	93.30000 +0.29	95.02	92.66	92.76	3,014,820
30 Sep 10	93.01000 +0.51	94.95	91.75	91.75	2,288,290
29 Sep 10	92.50000 -0.60	94.39	92.16	93.50	1,759,668
28 Sep 10	93.10000 +1.35	93.29	90.25	91.46	2,151,410
27 Sep 10	91.75000 -2.07	94.02	91.70	93.67	2,068,018
24 Sep 10	93.82000 +3.25	94.44	90.06	90.06	3,116,574
23 Sep 10	90.57000 +0.23	91.80	89.02	91.16	1,733,834
22 Sep 10	90.34000 -1.37	91.96	90.13	91.46	2,201,162
21 Sep 10	91.71000 -1.88	93.85	91.02	92.70	3,233,638
20 Sep 10	93.59000 +1.08	94.00	91.98	92.97	1,913,014
17 Sep 10	92.51000 +0.08	94.47	91.51	93.20	4,796,650
16 Sep 10	92.43000 +1.48	93.54	91.35	92.11	2,747,142
15 Sep 10	90.95000 +0.08	91.76	90.80	90.99	1,761,962
14 Sep 10	90.87000 -0.05	91.41	89.80	90.61	1,815,374
13 Sep 10	90.92000 +1.41	91.40	89.70	90.00	2,076,064
10 Sep 10	89.51000 +1.13	89.89	87.54	87.97	2,220,350
09 Sep 10	88.38000 +2.02	88.83	85.36	85.99	2,178,362
08 Sep 10	86.36000 +0.34	86.77	84.23	85.21	2,229,422
07 Sep 10	86.02000 -0.63	86.77	85.40	86.37	1,513,342
06 Sep 10	86.65000 +0.40	87.07	86.31	86.99	838,862
03 Sep 10	86.25000 -0.24	87.77	85.45	86.82	2,007,428
02 Sep 10	86.49000 -0.95	87.34	86.01	87.34	1,722,022
01 Sep 10	87.44000 +3.75	87.69	81.60	83.50	3,625,300
31 Aug 10	83.69000 +0.51	83.69	81.40	82.33	2,260,818
30 Aug 10	83.18000 -0.86	84.92	82.75	84.49	709,724
27 Aug 10	84.04000 +0.58	84.22	81.71	82.71	2,240,588
26 Aug 10	83.46000 +0.45	84.14	82.96	83.85	1,895,178
25 Aug 10	83.01000 -1.18	84.45	81.86	83.79	3,034,182
24 Aug 10	84.19000 -3.46	86.99	83.34	86.99	3,337,674
23 Aug 10	87.65000 +1.66	88.76	85.55	86.10	2,018,512
20 Aug 10	85.99000 -1.25	88.31	85.56	86.80	1,905,000
19 Aug 10	87.24000 -2.51	90.47	87.24	90.15	2,170,314
18 Aug 10	89.75000 +0.12	89.92	88.07	89.32	1,436,586
17 Aug 10	89.63000 +1.62	89.66	87.66	88.31	1,769,424
16 Aug 10	88.01000 +0.79	88.25	86.40	87.44	1,494,292
13 Aug 10	87.22000 -1.07	89.63	86.35	89.17	2,052,022
12 Aug 10	88.29000 +0.29	88.75	87.32	87.32	1,958,888
11 Aug 10	88.00000 -2.55	90.41	87.68	89.63	1,989,902
10 Aug 10	90.55000 -2.44	92.52	89.93	92.27	1,790,094
09 Aug 10	92.99000 +1.87	93.08	91.71	92.31	1,485,670
06 Aug 10	91.12000 -1.08	93.45	90.81	92.64	1,981,020
05 Aug 10	92.20000 +1.19	93.16	91.00	91.20	2,751,630
04 Aug 10	91.01000 -0.39	91.62	89.84	90.70	2,093,440
03 Aug 10	91.40000 +0.33	91.42	90.47	90.99	1,842,960
02 Aug 10	91.07000 +2.57	91.48	88.71	89.13	2,201,216
30 Jul 10	88.50000 +2.10	90.20	87.06	87.86	3,618,908
29 Jul 10	86.40000 -0.93	88.44	86.10	88.20	2,050,504
28 Jul 10	87.33000 -1.22	89.25	86.42	88.72	1,946,480
27 Jul 10	88.55000 -1.70	90.70	87.92	90.54	2,871,098
26 Jul 10	90.25000 +0.65	90.25	88.47	89.90	1,856,478
23 Jul 10	89.60000 +1.26	89.95	87.47	88.09	2,719,566
22 Jul 10	88.34000 +5.09	88.34	82.68	82.95	4,507,414
21 Jul 10	83.25000 +0.09	84.76	83.09	84.01	3,655,248
20 Jul 10	83.16000 -1.49	85.70	82.58	85.47	3,189,778
19 Jul 10	84.65000 -0.34	85.92	84.12	85.01	1,843,236
16 Jul 10	84.99000 -1.91	88.33	84.53	87.52	2,867,870
15 Jul 10	86.90000 -2.00	88.85	86.42	88.29	2,087,190
14 Jul 10	88.90000 +0.90	89.20	87.89	88.78	1,827,944
13 Jul 10	88.00000 +1.93	88.22	86.17	86.36	2,196,610
12 Jul 10	86.07000 +0.67	86.78	84.64	85.83	1,327,876
09 Jul 10	85.40000 +1.95	85.88	84.32	85.24	2,172,440
08 Jul 10	83.45000 +0.68	84.12	82.68	83.83	1,929,038
07 Jul 10	82.77000 +0.47	82.77	79.94	81.21	2,302,612
06 Jul 10	82.30000 +2.01	83.20	80.18	80.54	2,126,224
05 Jul 10	80.29000 +0.10	80.81	79.70	80.25	1,248,038
02 Jul 10	80.19000 -0.70	82.21	80.13	82.12	2,748,604
01 Jul 10	80.89000 -2.75	83.59	80.29	83.58	3,317,230
30 Jun 10	83.64000 +0.07	84.95	82.76	84.02	2,351,898
29 Jun 10	83.57000 -3.52	86.01	83.51	85.51	2,992,668
28 Jun 10	87.09000 +1.34	87.15	85.18	86.45	1,935,336
25 Jun 10	85.75000 +0.21	86.65	85.27	86.14	2,097,142
24 Jun 10	85.54000 -2.81	89.26	85.43	89.15	3,445,000
23 Jun 10	88.35000 -2.41	90.44	88.28	89.55	3,258,580
22 Jun 10	90.76000 -1.48	91.97	89.91	91.70	2,969,044
21 Jun 10	92.24000 +1.37	93.60	91.70	92.87	2,406,772
18 Jun 10	90.87000 +1.30	91.45	89.79	89.82	4,262,964
17 Jun 10	89.57000 -0.61	90.66	88.80	89.57	2,572,868
16 Jun 10	90.18000 +0.44	90.90	88.29	90.30	3,010,286
15 Jun 10	89.74000 +0.60	90.44	87.36	88.77	3,121,168
14 Jun 10	89.14000 +1.59	89.25	88.38	88.77	3,064,004
11 Jun 10	87.55000 -1.35	89.40	86.49	89.00	3,170,272
10 Jun 10	88.90000 +3.01	89.18	84.88	85.47	3,510,440
09 Jun 10	85.89000 +2.15	85.89	83.09	84.02	2,545,056
08 Jun 10	83.74000 -0.05	85.03	82.63	84.37	3,361,822
07 Jun 10	83.79000 -1.24	85.20	82.98	83.55	2,719,338
04 Jun 10	85.03000 -0.29	88.42	84.29	85.31	4,935,318
03 Jun 10	85.32000 +2.73	85.60	84.01	84.50	3,251,290
02 Jun 10	82.59000 -0.07	82.73	80.47	82.13	1,904,198
01 Jun 10	82.66000 +0.67	83.00	79.46	80.73	3,051,848
31 May 10	81.99000 +0.49	82.32	79.35	79.35	1,058,056
28 May 10	81.50000 -0.94	82.74	81.08	82.36	3,011,336
27 May 10	82.44000 +4.09	82.45	78.58	78.62	3,864,810
26 May 10	78.35000 +2.97	79.19	76.11	76.11	4,504,062
25 May 10	75.38000 -3.12	76.27	74.60	75.10	3,523,466
24 May 10	78.50000 +0.13	79.54	77.04	78.02	2,326,616
21 May 10	78.37000 +0.72	79.08	75.89	76.96	4,690,352
20 May 10	77.65000 -1.95	80.84	76.54	79.27	4,690,704
19 May 10	79.60000 -2.60	81.27	78.76	80.02	4,678,536
18 May 10	82.20000 +3.05	83.10	79.73	79.73	3,804,458
17 May 10	79.15000 -1.14	80.95	78.35	78.49	2,739,064
14 May 10	80.29000 -3.69	84.32	80.10	82.40	3,331,126
13 May 10	83.98000 -0.01	84.71	83.08	84.30	1,352,544
12 May 10	83.99000 +1.54	84.76	80.81	81.22	3,155,608
11 May 10	82.45000 -0.27	82.75	80.14	80.51	3,582,058
10 May 10	82.72000 +7.10	82.72	77.60	78.45	6,435,596
07 May 10	75.62000 -4.16	78.82	73.95	77.10	8,564,448
06 May 10	79.78000 +0.17	82.89	78.00	78.02	5,455,254
05 May 10	79.61000 -0.76	81.76	79.13	80.06	4,077,636
04 May 10	80.37000 -5.43	84.24	79.65	84.07	4,857,988
03 May 10	85.80000 -0.13	86.47	84.58	85.43	1,331,524
30 Apr 10	85.93000 -0.27	87.83	85.22	85.61	3,058,530
29 Apr 10	86.20000 +2.91	86.56	83.20	83.35	3,352,272
28 Apr 10	83.29000 -2.19	85.80	82.66	85.30	4,102,742
27 Apr 10	85.48000 -3.76	89.48	85.48	89.28	2,496,808
26 Apr 10	89.24000 +2.26	89.31	87.85	88.02	2,732,138
23 Apr 10	86.98000 +0.84	87.80	84.72	84.90	3,377,468
22 Apr 10	86.14000 -1.94	87.22	85.48	86.10	4,217,380
21 Apr 10	88.08000 -1.03	89.12	87.98	88.85	2,736,462
20 Apr 10	89.11000 +3.87	89.11	85.11	85.27	3,615,274
19 Apr 10	85.24000 -0.11	85.91	84.55	84.70	2,241,236
16 Apr 10	85.35000 -1.44	87.84	85.15	86.12	3,258,568
15 Apr 10	86.79000 +0.16	87.64	86.55	87.40	1,514,430
14 Apr 10	86.63000 +0.13	87.24	86.11	86.55	1,773,426
13 Apr 10	86.50000 -1.63	88.10	86.29	87.07	2,318,434
12 Apr 10	88.13000 +0.23	88.89	87.30	88.83	1,706,042
09 Apr 10	87.90000 +1.00	88.24	87.12	87.12	1,706,050
08 Apr 10	86.90000 -1.25	87.96	86.34	87.41	1,707,450
07 Apr 10	88.15000 -0.36	88.70	87.82	88.00	2,508,144
06 Apr 10	88.51000 +0.65	88.87	87.03	87.20	2,425,118
01 Apr 10	87.86000 +1.02	88.44	86.86	86.86	2,370,264
31 Mar 10	86.84000 +1.41	87.45	86.02	86.02	3,920,514
30 Mar 10	85.43000 -0.37	86.15	85.23	85.86	1,422,062
29 Mar 10	85.80000 -0.35	86.70	85.09	86.70	1,590,214
26 Mar 10	86.15000 -0.60	86.69	85.72	86.10	1,380,452
25 Mar 10	86.75000 +1.15	86.98	85.27	85.56	1,716,398
24 Mar 10	85.60000 -0.35	86.59	84.87	86.09	1,712,962
23 Mar 10	85.95000 +0.17	86.33	84.68	85.39	2,207,388
22 Mar 10	85.78000 +0.07	85.78	84.41	85.17	1,932,840
19 Mar 10	85.71000 +0.07	86.29	85.34	86.12	3,012,186
18 Mar 10	85.64000 -0.92	86.58	85.18	86.26	1,949,496
17 Mar 10	86.56000 +1.36	86.96	85.55	85.65	1,866,152
16 Mar 10	85.20000 +1.16	85.68	84.23	84.23	1,466,798
15 Mar 10	84.04000 -1.41	85.40	83.85	85.40	1,820,302
12 Mar 10	85.45000 +0.60	86.55	85.01	85.30	2,197,524
11 Mar 10	84.85000 -0.22	85.33	84.26	84.80	2,774,052
10 Mar 10	85.07000 +2.40	85.23	82.35	82.99	3,359,140
09 Mar 10	82.67000 +0.37	82.83	81.83	82.58	1,449,062
08 Mar 10	82.30000 -0.17	82.82	82.09	82.80	1,521,638
05 Mar 10	82.47000 +1.18	82.48	80.89	81.99	2,155,648
04 Mar 10	81.29000 -0.29	81.80	80.70	81.15	1,721,216
03 Mar 10	81.58000 +0.84	82.06	80.12	80.28	1,738,558
02 Mar 10	80.74000 +0.51	81.00	79.78	80.02	1,592,246
01 Mar 10	80.23000 +1.80	80.49	78.58	79.38	2,140,088
26 Feb 10	78.43000 +0.99	78.63	77.11	78.32	2,467,566
25 Feb 10	77.44000 -1.84	79.43	77.26	78.94	1,998,022
24 Feb 10	79.28000 +0.37	79.71	77.96	78.79	2,116,220
23 Feb 10	78.91000 -1.96	81.60	78.50	81.49	2,729,262
22 Feb 10	80.87000 -0.34	81.86	80.67	81.79	2,303,630
19 Feb 10	81.21000 +1.56	81.24	79.26	79.74	3,211,178
18 Feb 10	79.65000 +2.95	80.00	78.18	79.80	4,433,738
17 Feb 10	76.70000 +2.75	76.82	74.31	74.80	3,148,452
16 Feb 10	73.95000 +1.23	73.95	72.41	73.67	1,761,996
15 Feb 10	72.72000 +0.23	73.71	72.45	72.96	974,232
12 Feb 10	72.49000 -1.41	74.80	72.00	74.21	2,223,244
11 Feb 10	73.90000 -0.29	75.08	73.03	74.60	2,152,736
10 Feb 10	74.19000 +0.80	75.04	73.60	74.24	2,534,286
09 Feb 10	73.39000 +0.37	74.27	72.13	72.53	2,347,192
08 Feb 10	73.02000 +0.77	73.60	72.00	72.90	2,214,358
05 Feb 10	72.25000 -2.75	75.16	72.15	74.82	4,068,994
04 Feb 10	75.00000 -2.06	77.88	74.88	77.33	3,362,292
03 Feb 10	77.06000 +0.07	77.64	76.38	77.10	1,950,670
02 Feb 10	76.99000 +1.68	77.05	74.74	75.30	1,662,124
01 Feb 10	75.31000 +0.28	75.80	74.15	75.00	1,635,644
29 Jan 10	75.03000 +1.28	75.65	73.80	74.00	2,361,186
28 Jan 10	73.75000 -2.79	77.72	73.75	77.33	2,793,636
27 Jan 10	76.54000 -0.34	76.95	75.63	76.16	2,371,864
26 Jan 10	76.88000 +0.28	77.00	75.42	75.80	1,841,394
25 Jan 10	76.60000 -0.23	77.51	76.23	76.35	1,633,150
22 Jan 10	76.83000 -0.13	77.59	76.20	76.88	2,300,454
21 Jan 10	76.96000 -0.74	79.38	76.83	78.29	1,984,624
20 Jan 10	77.70000 -2.30	80.54	77.48	80.54	2,332,928
19 Jan 10	80.00000 +0.63	80.55	78.02	79.00	1,429,534
18 Jan 10	79.37000 +1.00	79.62	78.45	78.61	1,084,954
15 Jan 10	78.37000 -1.34	80.79	78.25	79.96	2,358,922
14 Jan 10	79.71000 +0.82	80.15	79.09	79.70	1,544,898
13 Jan 10	78.89000 -0.46	79.35	78.41	78.60	2,327,262
12 Jan 10	79.35000 -1.35	81.30	79.35	81.06	1,907,928
11 Jan 10	80.70000 +0.38	81.87	80.33	80.75	1,563,780
08 Jan 10	80.32000 -0.73	81.78	79.60	81.50	2,191,678
07 Jan 10	81.05000 -0.16	81.18	79.41	80.00	1,861,972
06 Jan 10	81.21000 -0.84	81.96	80.29	81.96	1,688,460
05 Jan 10	82.05000 -0.40	82.50	81.56	82.23	1,832,578
04 Jan 10	82.45000 +0.67	82.74	81.76	81.89	1,828,378
31 Dec 09	81.78000 +0.78	81.81	81.14	81.37	330,522
30 Dec 09	81.00000 -0.10	81.85	80.58	81.29	1,021,532
29 Dec 09	81.10000 +1.07	81.34	79.61	80.30	846,602
28 Dec 09	80.03000 +0.00	80.10	79.30	79.78	567,596

Schneider Electric SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	244.30000 -8.30	248.00	241.20	242.50	2,894,097
19 Oct 26	252.60001 -0.70	252.60	248.80	251.15	980,200
16 Oct 26	253.30000 -4.70	264.20	251.95	263.15	1,645,204
15 Oct 26	258.00000 -6.40	258.70	250.00	251.20	1,500,862
14 Oct 26	264.39999 +0.00	267.55	262.55	266.30	941,553
13 Oct 26	264.39999 -0.95	268.30	262.75	263.20	846,685
12 Oct 26	265.35001 -1.05	269.55	263.55	266.40	781,123
09 Oct 26	266.39999 +5.30	266.90	262.20	264.35	1,286,478
08 Oct 26	261.10001 +6.55	262.05	250.70	253.00	1,598,742
07 Oct 26	254.55000 -5.95	261.90	251.95	258.05	2,344,604
06 Oct 26	260.50000 -12.30	270.85	259.90	269.60	2,560,808
05 Oct 26	272.79999 -30.20	284.20	270.30	280.00	2,584,873
02 Oct 26	303.00000 +10.40	304.85	295.85	296.45	757,409
01 Oct 26	292.60001 +0.60	294.75	289.05	290.00	707,668
30 Sep 26	292.00000 -4.35	297.20	290.50	296.15	843,313
29 Sep 26	296.35001 +5.85	300.45	293.70	294.50	699,546
28 Sep 26	290.50000 -0.50	295.25	288.35	289.80	447,627
25 Sep 26	291.00000 +1.20	297.30	290.00	294.80	622,788
24 Sep 26	289.79999 -3.55	296.75	288.80	290.80	798,472
23 Sep 26	293.35001 -1.65	297.65	292.30	296.65	496,035
22 Sep 26	295.00000 +0.00	298.25	293.65	295.10	552,323
21 Sep 26	295.00000 +9.25	296.35	290.10	290.85	706,198
18 Sep 26	285.75000 -1.35	289.30	284.80	287.80	2,464,516
17 Sep 26	287.10001 +7.70	289.45	281.20	282.00	852,452
16 Sep 26	279.39999 +4.10	280.55	276.65	277.60	669,103
15 Sep 26	275.29999 +3.25	276.65	270.15	271.65	612,939
14 Sep 26	272.04999 -19.05	281.50	268.50	278.85	1,593,283
11 Sep 26	291.10001 +3.70	292.20	287.00	290.00	565,832
10 Sep 26	287.39999 -2.30	292.70	284.95	291.15	656,398
09 Sep 26	289.70001 -9.90	298.90	288.20	298.05	761,010
08 Sep 26	299.60001 +4.10	299.60	290.85	290.90	635,179
07 Sep 26	295.50000 +7.50	296.55	289.90	290.00	479,539
04 Sep 26	288.00000 +0.65	291.00	286.35	288.35	462,863
03 Sep 26	287.35001 +0.60	289.45	283.25	285.50	510,997
02 Sep 26	286.75000 -1.45	290.20	285.50	287.20	603,168
01 Sep 26	288.20001 -6.40	294.95	287.10	292.70	790,066
31 Aug 26	294.60001 -7.15	301.90	294.60	301.35	1,216,224
28 Aug 26	301.75000 +4.20	303.80	298.00	298.00	658,116
27 Aug 26	297.54999 -1.65	302.90	296.23	300.40	654,193
26 Aug 26	299.20001 +2.95	301.90	296.75	297.00	572,450
25 Aug 26	296.25000 +4.45	298.55	294.10	294.65	533,996
24 Aug 26	291.79999 -5.00	296.70	290.20	295.85	533,646
21 Aug 26	296.79999 +2.50	299.30	294.20	294.40	522,616
20 Aug 26	294.29999 +0.30	295.90	291.35	294.80	554,332
19 Aug 26	294.00000 -1.10	299.85	292.60	295.30	716,961
18 Aug 26	295.10001 -13.65	306.60	294.35	305.15	907,529
17 Aug 26	308.75000 +2.35	310.30	307.15	307.50	480,569
14 Aug 26	306.39999 -2.85	309.00	306.40	308.60	528,878
13 Aug 26	309.25000 -1.75	312.30	308.80	312.00	637,010
12 Aug 26	311.00000 +5.25	311.80	304.85	305.00	902,332
11 Aug 26	305.75000 +3.50	306.80	301.00	301.65	572,738
10 Aug 26	302.25000 -1.45	306.25	302.20	303.70	470,425
07 Aug 26	303.70001 +3.10	306.25	299.40	300.00	786,357
06 Aug 26	300.60001 +0.20	303.35	296.10	300.60	846,621
05 Aug 26	300.39999 +1.15	303.50	297.00	301.70	1,047,502
04 Aug 26	299.25000 +9.15	299.55	294.30	295.15	884,058
03 Aug 26	290.10001 +0.50	294.70	283.90	291.30	788,360
31 Jul 26	289.60001 +5.00	294.85	286.65	286.65	1,387,571
30 Jul 26	284.60001 +27.80	286.10	267.30	270.25	1,542,421
29 Jul 26	256.79999 -5.20	262.55	255.70	259.00	1,155,672
28 Jul 26	262.00000 -3.60	266.75	259.40	264.30	1,100,642
27 Jul 26	265.60001 -2.45	272.25	264.15	271.10	826,050
24 Jul 26	268.04999 +2.65	268.30	264.50	265.45	508,410
23 Jul 26	265.39999 -3.60	268.50	262.70	268.15	792,355
22 Jul 26	269.00000 +0.20	271.10	264.70	265.00	760,763
21 Jul 26	268.79999 +4.10	269.45	265.10	266.95	731,513
20 Jul 26	264.70001 +2.25	268.15	261.60	261.90	761,144
17 Jul 26	262.45001 -1.90	262.45	257.15	258.55	999,536
16 Jul 26	264.35001 -5.80	274.80	260.00	273.75	687,365
15 Jul 26	270.14999 -2.95	276.30	269.80	273.50	671,054
14 Jul 26	273.10001 +4.55	273.90	263.85	264.75	898,158
13 Jul 26	268.54999 -1.10	268.85	264.10	264.25	500,069
10 Jul 26	269.64999 -0.35	269.90	266.10	267.55	643,592
09 Jul 26	270.00000 +6.20	271.70	267.45	269.95	725,484
08 Jul 26	263.79999 -4.20	267.95	261.45	267.95	1,244,070
07 Jul 26	268.00000 -10.35	276.05	267.35	275.95	850,313
06 Jul 26	278.35001 -1.75	279.25	275.10	278.15	459,935
03 Jul 26	280.10001 +4.20	281.70	274.65	275.35	621,910
02 Jul 26	275.89999 -0.75	279.20	270.60	272.00	702,616
01 Jul 26	276.64999 -8.75	281.45	272.60	281.15	966,354
30 Jun 26	285.39999 +7.30	287.70	282.05	282.30	920,695
29 Jun 26	278.10001 +2.05	279.35	274.40	278.75	772,141
26 Jun 26	276.04999 -3.50	279.85	272.55	277.60	1,167,137
25 Jun 26	279.54999 -0.95	284.30	278.95	282.00	758,349
24 Jun 26	280.50000 +1.00	282.85	277.90	280.10	771,112
23 Jun 26	279.50000 -13.25	285.60	277.30	284.90	924,999
22 Jun 26	292.75000 +3.50	293.70	288.30	289.60	1,055,527
19 Jun 26	289.25000 -1.75	291.85	287.55	288.95	2,184,242
18 Jun 26	291.00000 +8.25	291.65	286.15	287.35	1,970,605
17 Jun 26	282.75000 +5.80	286.00	276.95	277.05	1,190,354
16 Jun 26	276.95001 +6.80	280.35	273.25	273.25	910,512
15 Jun 26	270.14999 +4.85	275.05	269.45	272.40	889,196
12 Jun 26	265.29999 +1.00	271.20	263.30	270.95	990,380
11 Jun 26	264.29999 +6.60	264.55	257.95	259.85	1,035,647
10 Jun 26	257.70001 -5.75	264.10	257.40	263.00	1,198,926
09 Jun 26	263.45001 -7.05	273.77	263.45	269.40	986,497
08 Jun 26	270.50000 +1.45	272.55	262.00	262.70	782,008
05 Jun 26	269.04999 -12.80	281.30	268.65	281.20	1,084,866
04 Jun 26	281.85001 -1.60	285.65	276.50	282.45	1,151,827
03 Jun 26	283.45001 -3.70	286.70	280.30	285.10	945,788
02 Jun 26	287.14999 +10.95	288.00	279.25	279.95	1,272,460
01 Jun 26	276.20001 +6.25	281.45	271.35	275.50	1,285,833
29 May 26	269.95001 +2.70	273.05	267.40	267.90	1,559,250
28 May 26	267.25000 -1.70	269.70	264.45	268.95	1,011,683
27 May 26	268.95001 -4.25	275.80	266.90	274.15	739,526
26 May 26	273.20001 -4.10	278.15	270.50	277.50	578,684
25 May 26	277.29999 +8.25	278.55	273.20	274.00	567,270
22 May 26	269.04999 +4.45	271.85	267.15	267.50	813,317
21 May 26	264.60001 +0.00	267.55	261.60	265.75	691,479
20 May 26	264.60001 +8.80	267.92	255.40	255.80	839,640
19 May 26	255.80000 -5.15	263.55	253.05	258.70	814,796
18 May 26	260.95001 -2.80	266.90	259.70	260.65	701,686
15 May 26	263.75000 -7.20	267.15	261.10	265.20	916,040
14 May 26	270.95001 +2.55	271.70	268.90	270.00	591,332
13 May 26	268.39999 +3.10	270.00	262.70	270.00	885,953
12 May 26	265.29999 -9.35	271.55	263.95	269.15	891,973
11 May 26	274.64999 +2.05	274.65	265.95	270.00	1,072,580
08 May 26	272.60001 -2.60	277.40	272.60	273.70	1,008,723
07 May 26	275.20001 -7.50	287.90	275.20	285.00	1,103,402
06 May 26	282.70001 +9.75	285.10	275.45	277.90	1,238,946
05 May 26	272.95001 +12.40	273.10	261.70	262.50	908,553
04 May 26	260.54999 -8.05	270.00	260.55	269.00	1,470,187
30 Apr 26	268.60001 -2.95	272.40	261.05	262.10	1,608,611
29 Apr 26	271.54999 +0.75	273.10	269.05	270.70	670,897
28 Apr 26	270.79999 -4.30	275.65	268.30	273.95	835,102
27 Apr 26	275.10001 -0.90	280.80	274.20	276.45	575,684
24 Apr 26	276.00000 +1.15	276.65	269.35	271.90	710,066
23 Apr 26	274.85001 +0.95	275.85	269.50	271.60	759,848
22 Apr 26	273.89999 +1.80	281.50	270.35	279.35	1,065,742
21 Apr 26	272.10001 -1.50	276.65	271.10	275.25	806,412
20 Apr 26	273.60001 -5.05	274.70	271.30	273.10	923,726
17 Apr 26	278.64999 +10.90	281.50	267.00	267.75	1,433,773
16 Apr 26	267.75000 +1.55	271.45	266.85	268.00	739,185
15 Apr 26	266.20001 -1.35	268.95	265.50	266.95	628,977
14 Apr 26	267.54999 +7.25	268.25	261.50	261.50	1,122,601
13 Apr 26	260.29999 +0.10	261.30	256.55	258.80	703,179
10 Apr 26	260.20001 +4.10	262.10	256.10	258.50	968,966
09 Apr 26	256.10001 +0.15	256.10	251.95	253.60	1,142,068
08 Apr 26	255.95000 +22.70	259.15	247.60	251.90	1,727,840
07 Apr 26	233.25000 -2.90	239.55	231.07	236.55	807,900
02 Apr 26	236.14999 -3.80	237.40	228.40	232.70	1,092,309
01 Apr 26	239.95000 +10.85	241.10	234.65	238.30	1,144,729
31 Mar 26	229.10001 +1.55	231.65	225.30	225.80	1,344,619
30 Mar 26	227.55000 -1.65	232.02	226.05	227.65	1,076,996
27 Mar 26	229.20000 -9.00	238.20	225.35	238.00	1,435,412
26 Mar 26	238.20000 -9.75	246.65	238.10	246.20	931,444
25 Mar 26	247.95000 +6.15	250.25	244.45	248.00	1,034,901
24 Mar 26	241.80000 -1.50	243.85	236.40	242.55	781,302
23 Mar 26	243.30000 +6.15	249.80	230.90	234.50	1,397,278
20 Mar 26	237.14999 -6.25	247.90	237.15	247.00	2,560,127
19 Mar 26	243.39999 -9.95	248.85	240.90	247.55	1,474,290
18 Mar 26	253.35001 +2.50	259.95	252.55	254.40	1,666,525
17 Mar 26	250.85001 +2.00	254.35	247.90	248.20	699,363
16 Mar 26	248.85001 +0.85	250.80	245.70	248.60	510,025
13 Mar 26	248.00000 -6.75	254.95	247.25	250.00	635,002
12 Mar 26	254.75000 -1.35	256.25	249.75	255.80	832,226
11 Mar 26	256.10001 +1.05	257.80	250.65	252.70	899,556
10 Mar 26	255.05000 +9.90	257.90	251.35	256.00	1,027,564
09 Mar 26	245.14999 -4.20	246.35	236.00	238.40	1,074,039
06 Mar 26	249.35001 -3.45	255.60	245.45	254.50	1,149,275
05 Mar 26	252.80000 -5.25	261.65	250.50	257.35	989,541
04 Mar 26	258.04999 +4.50	260.60	253.30	254.20	983,758
03 Mar 26	253.55000 -14.20	263.25	253.55	262.40	1,248,776
02 Mar 26	267.75000 -8.95	271.25	265.00	270.55	1,148,709
27 Feb 26	276.70001 +3.80	278.25	272.85	273.45	1,421,280
26 Feb 26	272.89999 +7.95	280.05	267.85	268.50	1,222,594
25 Feb 26	264.95001 +2.40	267.10	263.00	265.00	941,135
24 Feb 26	262.54999 +2.80	263.50	257.25	259.10	695,622
23 Feb 26	259.75000 -2.15	260.95	258.35	259.50	563,721
20 Feb 26	261.89999 +2.55	262.95	257.40	260.40	774,669
19 Feb 26	259.35001 -1.85	262.95	257.15	262.65	626,846
18 Feb 26	261.20001 +6.85	261.95	255.00	255.55	836,437
17 Feb 26	254.35001 -2.65	255.75	245.80	253.45	1,157,645
16 Feb 26	257.00000 -5.90	264.80	256.05	264.35	736,591
13 Feb 26	262.89999 -2.50	263.45	258.55	262.50	1,062,548
12 Feb 26	265.39999 -0.95	274.65	265.40	269.00	1,057,860
11 Feb 26	266.35001 +9.00	269.70	255.05	257.40	1,335,617
10 Feb 26	257.35001 +0.50	260.00	257.00	260.00	651,912
09 Feb 26	256.85001 +3.95	256.90	253.70	255.50	696,559
06 Feb 26	252.89999 +4.55	254.50	248.25	249.75	728,318
05 Feb 26	248.35001 +0.95	254.45	245.25	248.20	868,000
04 Feb 26	247.39999 -2.25	254.30	247.40	252.90	1,405,927
03 Feb 26	249.64999 +3.05	253.00	243.75	251.10	1,517,221
02 Feb 26	246.60001 +4.30	248.00	237.65	237.80	693,742
30 Jan 26	242.30000 +0.90	244.45	239.75	239.85	1,071,016
29 Jan 26	241.39999 +6.05	244.95	239.65	242.00	1,284,182
28 Jan 26	235.35001 +0.40	240.05	233.10	235.95	776,355
27 Jan 26	234.95000 +2.65	235.75	232.20	232.60	748,217
26 Jan 26	232.30000 +0.45	232.95	229.90	231.90	606,468
23 Jan 26	231.85001 +1.40	231.85	227.90	228.75	655,348
22 Jan 26	230.45000 +2.80	232.05	228.90	230.45	883,278
21 Jan 26	227.64999 -1.35	228.65	224.00	228.20	713,825
20 Jan 26	229.00000 -1.10	229.00	223.75	226.00	809,213
19 Jan 26	230.10001 -5.05	230.95	227.35	229.00	936,553
16 Jan 26	235.14999 +0.95	235.15	230.90	233.80	1,320,563
15 Jan 26	234.20000 +3.20	235.60	232.40	233.30	964,154
14 Jan 26	231.00000 -7.45	239.35	231.00	238.20	1,094,426
13 Jan 26	238.45000 +1.65	239.65	235.50	238.00	619,579
12 Jan 26	236.80000 +1.35	237.90	233.35	234.50	506,905
09 Jan 26	235.45000 +1.05	237.95	234.30	234.90	600,572
08 Jan 26	234.39999 -10.05	242.45	233.95	241.20	777,465
07 Jan 26	244.45000 +3.80	247.30	241.60	241.95	775,557
06 Jan 26	240.64999 -0.30	241.75	236.75	241.65	836,256
05 Jan 26	240.95000 +3.90	243.70	237.55	238.80	879,016
02 Jan 26	237.05000 +2.15	237.80	233.15	234.10	823,044
31 Dec 25	234.89999 -1.05	235.90	233.90	235.45	298,608
30 Dec 25	235.95000 -0.35	236.75	234.50	234.60	614,780
29 Dec 25	236.30000 +1.05	238.05	234.55	236.20	629,634
24 Dec 25	235.25000 -0.70	235.65	234.15	235.00	117,687
23 Dec 25	235.95000 -0.60	236.90	234.75	235.40	497,753
22 Dec 25	236.55000 +0.70	238.10	235.20	235.55	515,239
19 Dec 25	235.85001 +1.70	238.00	234.10	234.85	1,356,171
18 Dec 25	234.14999 +3.15	234.75	229.70	229.95	1,135,590
17 Dec 25	231.00000 -8.25	240.05	230.80	240.00	1,018,812
16 Dec 25	239.25000 -3.45	242.40	238.85	240.00	728,994
15 Dec 25	242.70000 +7.30	243.60	236.25	237.50	908,055
12 Dec 25	235.39999 -3.75	244.90	234.75	240.85	946,049
11 Dec 25	239.14999 +5.65	243.75	236.15	239.15	1,034,001
10 Dec 25	233.50000 -0.75	236.45	231.75	233.60	655,682
09 Dec 25	234.25000 -3.35	238.60	232.30	237.75	663,692
08 Dec 25	237.60001 +2.10	237.95	234.50	235.50	458,028
05 Dec 25	235.50000 -2.05	239.20	235.50	238.65	602,365
04 Dec 25	237.55000 +8.05	238.20	234.40	237.05	880,116
03 Dec 25	229.50000 -0.75	231.00	226.85	230.40	618,102
02 Dec 25	230.25000 +0.30	233.35	229.40	230.30	768,789
01 Dec 25	229.95000 -1.05	231.25	227.95	229.50	737,516
28 Nov 25	231.00000 +2.80	231.00	227.80	227.90	807,201
27 Nov 25	228.20000 +0.90	229.35	226.05	227.45	438,443
26 Nov 25	227.30000 +3.55	227.30	223.50	225.30	772,474
25 Nov 25	223.75000 +0.95	225.30	221.25	223.50	913,395
24 Nov 25	222.80000 +0.50	225.70	222.80	225.25	1,668,430
21 Nov 25	222.30000 -6.10	225.70	220.40	223.50	1,176,368
20 Nov 25	228.39999 +1.20	233.65	228.40	231.90	960,711
19 Nov 25	227.20000 +0.65	230.10	225.00	225.55	687,154
18 Nov 25	226.55000 -5.45	229.50	224.25	227.25	1,158,475
17 Nov 25	232.00000 -3.65	235.40	231.50	234.30	685,097
14 Nov 25	235.64999 +1.00	235.65	230.50	232.25	881,229
13 Nov 25	234.64999 -4.45	241.65	234.10	239.20	794,214
12 Nov 25	239.10001 +4.00	243.00	235.60	236.10	1,009,137
11 Nov 25	235.10001 +1.65	236.60	233.25	233.25	671,595
10 Nov 25	233.45000 +2.60	235.80	232.95	235.25	918,364
07 Nov 25	230.85001 -4.30	236.80	227.85	235.55	891,876
06 Nov 25	235.14999 -7.10	241.05	234.10	236.95	1,056,801
05 Nov 25	242.25000 +3.00	242.45	237.70	238.10	764,528
04 Nov 25	239.25000 -5.10	241.45	233.45	239.95	950,996
03 Nov 25	244.35001 -1.75	246.95	242.65	246.00	713,093
31 Oct 25	246.10001 -2.90	249.45	244.50	245.50	696,523
30 Oct 25	249.00000 -8.40	253.55	244.50	249.35	1,177,091
29 Oct 25	257.39999 +1.35	258.85	255.40	256.85	534,715
28 Oct 25	256.04999 -2.70	258.25	254.95	256.85	515,738
27 Oct 25	258.75000 +5.10	259.60	256.30	258.65	705,071
24 Oct 25	253.64999 +4.55	253.75	249.35	251.00	512,650
23 Oct 25	249.10001 +2.55	250.30	245.55	247.65	605,130
22 Oct 25	246.55000 -3.20	258.15	244.25	248.25	1,081,964
21 Oct 25	249.75000 +1.50	250.25	247.05	248.40	461,970
20 Oct 25	248.25000 +2.15	249.10	246.55	248.25	558,377
17 Oct 25	246.10001 -6.25	249.30	245.25	245.85	659,544
16 Oct 25	252.35001 +5.30	252.35	246.15	250.00	764,072
15 Oct 25	247.05000 +1.90	248.70	246.00	246.10	797,296
14 Oct 25	245.14999 -1.75	245.60	239.60	244.10	641,665
13 Oct 25	246.89999 +1.65	247.70	245.55	246.50	573,034
10 Oct 25	245.25000 -3.75	250.25	244.85	248.60	707,372
09 Oct 25	249.00000 +0.20	251.50	248.55	250.00	642,085
08 Oct 25	248.80000 +2.90	249.65	246.40	247.85	601,629
07 Oct 25	245.89999 -4.10	250.25	245.45	248.50	708,863
06 Oct 25	250.00000 +0.30	254.65	246.20	248.25	1,007,419
03 Oct 25	249.70000 -0.80	252.80	247.65	252.50	882,453
02 Oct 25	250.50000 +5.65	253.35	249.35	250.00	1,215,960
01 Oct 25	244.85001 +7.25	245.75	236.55	239.00	1,239,746
30 Sep 25	237.60001 +3.35	238.00	233.45	234.65	1,013,795
29 Sep 25	234.25000 -1.00	239.00	233.90	237.95	736,657
26 Sep 25	235.25000 +4.20	239.65	231.60	231.60	1,225,890
25 Sep 25	231.05000 -1.35	232.80	227.80	232.25	720,564
24 Sep 25	232.39999 +1.85	233.45	230.35	232.45	911,144
23 Sep 25	230.55000 +0.55	235.10	230.55	234.60	891,741
22 Sep 25	230.00000 -1.10	230.45	227.05	230.10	935,042
19 Sep 25	231.10001 -1.55	233.85	230.70	232.75	2,140,922
18 Sep 25	232.64999 +5.70	234.25	229.35	229.35	865,341
17 Sep 25	226.95000 -1.95	230.60	226.75	230.00	629,440
16 Sep 25	228.89999 -4.85	234.40	228.75	232.85	923,944
15 Sep 25	233.75000 +1.75	234.80	231.00	232.30	698,026
12 Sep 25	232.00000 +2.35	233.85	227.45	229.85	1,101,223
11 Sep 25	229.64999 +0.70	232.35	227.45	229.10	1,114,134
10 Sep 25	228.95000 +5.50	230.60	226.45	228.50	1,245,765
09 Sep 25	223.45000 -2.70	226.55	223.45	225.85	925,146
08 Sep 25	226.14999 +7.85	226.40	219.40	220.00	920,696
05 Sep 25	218.30000 +1.05	220.35	217.00	218.75	973,257
04 Sep 25	217.25000 +0.00	218.20	215.60	218.10	668,631
03 Sep 25	217.25000 +6.15	219.95	212.60	214.80	1,119,807
02 Sep 25	211.10001 +0.85	216.85	210.50	215.70	905,380
01 Sep 25	210.25000 +0.20	211.35	208.90	209.65	356,860
29 Aug 25	210.05000 -3.65	213.25	209.65	211.00	903,490
28 Aug 25	213.70000 +2.25	214.70	211.00	212.85	547,542
27 Aug 25	211.45000 +0.65	212.40	210.10	210.65	492,087
26 Aug 25	210.80000 -2.45	211.95	208.80	210.90	1,566,988
25 Aug 25	213.25000 -2.15	215.05	212.95	214.95	512,010
22 Aug 25	215.39999 +0.40	216.30	213.30	213.30	727,484
21 Aug 25	215.00000 -0.55	216.25	213.20	215.50	594,728
20 Aug 25	215.55000 -7.70	220.85	215.55	220.35	732,975
19 Aug 25	223.25000 +4.75	223.55	218.80	219.10	707,953
18 Aug 25	218.50000 -2.10	221.20	217.70	221.00	607,211
15 Aug 25	220.60001 -1.40	223.65	220.25	221.30	606,114
14 Aug 25	222.00000 +4.00	222.10	218.05	218.05	713,623
13 Aug 25	218.00000 -4.20	222.55	218.00	222.50	921,128
12 Aug 25	222.20000 +3.55	222.90	220.00	220.00	723,358
11 Aug 25	218.64999 -3.35	222.80	218.20	222.75	829,356
08 Aug 25	222.00000 +1.70	222.95	219.25	220.80	587,888
07 Aug 25	220.30000 +5.45	221.70	216.60	216.65	1,685,633
06 Aug 25	214.85001 +0.05	216.30	211.70	216.30	803,290
05 Aug 25	214.80000 -4.50	221.40	214.25	220.40	869,800
04 Aug 25	219.30000 +5.40	219.45	214.75	215.35	1,159,790
01 Aug 25	213.89999 -14.35	226.15	212.60	224.45	1,725,570
31 Jul 25	228.25000 -10.95	241.25	228.25	239.20	1,916,295
30 Jul 25	239.20000 +0.95	244.90	236.40	237.45	1,080,329
29 Jul 25	238.25000 +2.15	241.65	236.50	237.25	969,114
28 Jul 25	236.10001 -0.15	241.25	235.75	240.70	703,831
25 Jul 25	236.25000 -2.65	237.80	234.70	236.15	649,487
24 Jul 25	238.89999 +2.75	242.50	238.45	240.10	862,491
23 Jul 25	236.14999 +4.35	237.75	233.50	234.70	763,720
22 Jul 25	231.80000 -3.95	235.60	230.75	234.40	784,570
21 Jul 25	235.75000 -1.40	240.10	235.20	237.60	546,233
18 Jul 25	237.14999 -2.60	241.90	236.25	239.80	707,774
17 Jul 25	239.75000 +17.20	240.55	230.00	233.45	1,679,070
16 Jul 25	222.55000 -3.30	226.65	222.55	224.05	822,131
15 Jul 25	225.85001 +2.20	226.50	224.00	224.80	568,209
14 Jul 25	223.64999 -1.55	224.35	221.45	224.35	468,300
11 Jul 25	225.20000 -0.25	225.85	223.45	224.15	634,330
10 Jul 25	225.45000 -2.25	232.10	222.00	229.30	1,218,326
09 Jul 25	227.70000 +3.65	228.70	222.80	223.65	1,187,150
08 Jul 25	224.05000 +0.10	225.40	223.15	224.60	725,678
07 Jul 25	223.95000 +2.05	224.65	221.55	222.50	559,677
04 Jul 25	221.89999 -3.50	223.65	220.65	222.65	589,297
03 Jul 25	225.39999 +1.75	226.70	222.10	224.25	567,069
02 Jul 25	223.64999 +1.30	225.30	221.75	223.25	641,468
01 Jul 25	222.35001 -3.45	226.45	221.75	225.55	674,823
30 Jun 25	225.80000 -4.20	230.55	225.25	230.20	1,037,673
27 Jun 25	230.00000 +13.95	230.00	217.75	217.85	1,815,396
26 Jun 25	216.05000 +0.55	218.10	213.65	217.30	710,187
25 Jun 25	215.50000 -2.95	221.80	214.45	220.00	878,369
24 Jun 25	218.45000 +5.60	220.45	215.60	219.95	866,127
23 Jun 25	212.85001 -1.20	215.25	211.35	213.35	594,070
20 Jun 25	214.05000 -0.55	217.85	213.90	215.90	2,045,021
19 Jun 25	214.60001 -2.95	217.05	214.60	215.30	609,688
18 Jun 25	217.55000 -4.35	222.05	217.15	221.45	727,893
17 Jun 25	221.89999 -0.05	222.60	218.90	221.45	1,122,843
16 Jun 25	221.95000 +1.50	223.40	220.05	220.40	757,170
13 Jun 25	220.45000 -0.55	220.85	216.10	216.55	1,128,227
12 Jun 25	221.00000 -2.25	222.50	218.30	220.80	1,039,303
11 Jun 25	223.25000 -4.70	230.70	219.75	227.75	1,491,572
10 Jun 25	227.95000 +2.65	228.70	224.15	224.60	877,521
09 Jun 25	225.30000 -2.35	227.50	223.85	227.15	511,513
06 Jun 25	227.64999 +1.55	228.25	224.65	226.25	523,243
05 Jun 25	226.10001 +1.05	227.90	224.45	225.20	696,162
04 Jun 25	225.05000 +3.35	226.30	220.70	222.15	870,275
03 Jun 25	221.70000 +2.00	221.75	217.65	220.35	850,788
02 Jun 25	219.70000 -1.65	220.55	217.20	218.80	628,970
30 May 25	221.35001 -1.05	223.55	219.75	221.85	1,764,238
29 May 25	222.39999 +0.35	229.15	221.90	226.40	593,060
28 May 25	222.05000 -0.90	224.35	221.70	222.60	776,059
27 May 25	222.95000 +1.85	224.90	220.60	220.65	659,305
26 May 25	221.10001 +3.95	222.20	220.10	221.70	534,385
23 May 25	217.14999 -3.95	222.75	212.10	221.55	1,127,279
22 May 25	221.10001 +1.45	222.75	217.00	217.00	943,748
21 May 25	219.64999 -1.90	221.55	217.75	220.35	816,902
20 May 25	221.55000 +2.90	222.70	218.75	220.00	757,716
19 May 25	218.64999 -0.50	218.65	216.30	216.85	604,584
16 May 25	219.14999 -1.50	220.30	217.55	219.95	896,778
15 May 25	220.64999 +0.50	220.65	217.25	218.90	1,240,548
14 May 25	220.14999 +0.15	221.10	217.00	220.00	728,839
13 May 25	220.00000 -1.05	220.00	214.05	216.00	1,139,841
12 May 25	221.05000 +6.25	226.25	218.00	218.40	1,156,618
09 May 25	214.80000 -0.65	217.55	214.60	216.65	855,416
08 May 25	215.45000 +4.05	217.40	213.45	213.90	805,833
07 May 25	211.39999 -1.05	214.20	210.40	210.50	980,791
06 May 25	212.45000 -0.10	213.30	209.95	213.05	787,529
05 May 25	212.55000 -3.25	215.95	212.35	214.15	624,372
02 May 25	215.80000 +11.60	216.75	210.15	213.55	1,758,425
30 Apr 25	204.20000 +0.95	206.50	200.65	203.70	1,734,618
29 Apr 25	203.25000 -13.85	204.80	199.30	201.00	1,835,959
28 Apr 25	217.10001 -0.75	219.70	216.45	217.95	842,018
25 Apr 25	217.85001 +4.85	220.15	215.50	217.00	1,094,480
24 Apr 25	213.00000 +4.05	213.00	207.15	208.85	1,029,273
23 Apr 25	208.95000 +9.35	214.70	200.00	201.75	1,920,138
22 Apr 25	199.60001 -5.70	202.40	196.54	202.20	1,097,851
17 Apr 25	205.30000 -0.55	211.55	203.70	209.95	755,031
16 Apr 25	205.85001 -2.85	206.00	201.90	205.30	1,006,097
15 Apr 25	208.70000 +6.20	210.35	202.70	202.95	1,223,494
14 Apr 25	202.50000 +5.50	205.90	200.35	202.75	1,107,365
11 Apr 25	197.00000 +0.28	199.50	191.26	199.48	1,364,329
10 Apr 25	196.72000 +9.30	209.85	196.00	209.85	1,884,453
09 Apr 25	187.42000 -4.92	190.44	183.86	185.00	1,812,605
08 Apr 25	192.34000 +5.78	195.94	189.00	191.72	1,583,470
07 Apr 25	186.56000 -2.94	207.80	171.50	174.34	3,308,552
04 Apr 25	189.50000 -13.50	201.70	185.24	199.18	2,859,929
03 Apr 25	203.00000 -12.00	210.55	202.10	207.85	1,821,354
02 Apr 25	215.00000 -0.90	215.80	210.90	215.60	884,128
01 Apr 25	215.89999 +5.15	215.90	212.00	213.90	1,014,367
31 Mar 25	210.75000 -6.40	215.30	210.15	214.15	1,459,703
28 Mar 25	217.14999 -8.15	223.25	215.80	222.40	1,640,479
27 Mar 25	225.30000 -3.10	226.95	222.30	223.25	1,080,222
26 Mar 25	228.39999 -5.60	236.90	227.10	235.80	939,197
25 Mar 25	234.00000 +2.00	234.70	228.25	231.15	1,101,847
24 Mar 25	232.00000 +0.25	234.75	230.35	233.85	913,751
21 Mar 25	231.75000 -5.25	235.65	230.85	234.25	2,278,278
20 Mar 25	237.00000 -4.55	242.20	236.25	240.25	1,042,940
19 Mar 25	241.55000 +6.75	242.30	235.50	236.00	1,217,404
18 Mar 25	234.80000 +3.95	235.70	231.35	232.10	1,337,251
17 Mar 25	230.85001 +2.85	231.75	226.05	228.40	769,550
14 Mar 25	228.00000 +2.90	228.95	223.25	225.10	954,666
13 Mar 25	225.10001 -2.70	232.30	223.60	232.25	1,584,678
12 Mar 25	227.80000 +5.05	231.40	225.20	225.20	1,257,440
11 Mar 25	222.75000 +3.65	226.85	221.15	225.65	1,460,844
10 Mar 25	219.10001 -4.80	226.00	216.55	225.70	1,652,504
07 Mar 25	223.89999 +0.15	227.00	220.70	221.80	1,554,960
06 Mar 25	223.75000 -2.40	227.90	220.20	227.45	1,433,152
05 Mar 25	226.14999 +7.35	229.90	224.25	226.45	1,523,898
04 Mar 25	218.80000 -10.85	226.55	213.80	224.30	1,944,198
03 Mar 25	229.64999 -4.30	235.75	227.65	233.20	1,176,017
28 Feb 25	233.95000 -1.35	233.95	229.55	230.00	1,768,367
27 Feb 25	235.30000 -3.20	241.00	233.70	236.95	1,129,893
26 Feb 25	238.50000 +7.45	241.65	235.05	239.15	1,530,688
25 Feb 25	231.05000 -8.55	238.65	229.70	237.25	1,468,197
24 Feb 25	239.60001 -17.80	251.25	239.00	242.00	1,513,429
21 Feb 25	257.39999 +2.80	260.45	254.85	257.30	1,678,616
20 Feb 25	254.60001 +7.40	267.80	254.60	267.80	1,281,328
19 Feb 25	247.20000 -3.55	252.50	246.45	252.10	934,869
18 Feb 25	250.75000 +4.80	252.45	246.35	247.60	1,004,176
17 Feb 25	245.95000 -0.60	247.80	245.85	247.20	706,698
14 Feb 25	246.55000 +1.75	248.50	242.65	243.40	941,853
13 Feb 25	244.80000 +6.05	247.35	238.55	240.60	1,756,084
12 Feb 25	238.75000 -5.40	249.80	237.70	243.25	1,404,258
11 Feb 25	244.14999 +1.90	245.85	240.90	241.75	735,625
10 Feb 25	242.25000 +5.15	243.75	236.65	236.65	1,267,158
07 Feb 25	237.10001 -2.40	240.65	235.30	239.35	798,179
06 Feb 25	239.50000 +7.10	239.70	233.70	234.40	980,545
05 Feb 25	232.39999 -6.40	238.55	232.40	236.80	1,262,679
04 Feb 25	238.80000 +1.05	240.60	236.05	237.00	855,174
03 Feb 25	237.75000 -7.60	240.20	235.00	235.30	1,093,298
31 Jan 25	245.35001 +4.35	250.70	241.15	241.55	1,520,016
30 Jan 25	241.00000 +3.55	245.05	237.70	242.50	1,179,225
29 Jan 25	237.45000 +10.75	241.00	235.60	240.95	1,657,750
28 Jan 25	226.70000 -18.30	245.55	226.70	245.20	2,805,756
27 Jan 25	245.00000 -25.65	257.25	242.40	253.00	2,013,747
24 Jan 25	270.64999 -1.05	272.25	269.80	271.70	743,574
23 Jan 25	271.70001 +1.90	273.00	268.35	273.00	740,620
22 Jan 25	269.79999 +6.95	272.40	266.35	268.15	902,863
21 Jan 25	262.85001 +2.30	262.85	259.55	260.25	575,387
20 Jan 25	260.54999 +1.60	261.40	258.75	258.85	494,685
17 Jan 25	258.95001 +4.60	259.70	255.50	256.05	826,413
16 Jan 25	254.35001 +2.40	257.05	252.80	254.30	901,676
15 Jan 25	251.95000 +2.05	254.65	249.20	250.25	795,106
14 Jan 25	249.89999 +1.90	252.20	249.30	250.90	639,928
13 Jan 25	248.00000 -2.55	249.25	244.40	249.15	539,733
10 Jan 25	250.55000 -5.05	255.75	249.15	255.15	674,318
09 Jan 25	255.60001 +4.20	255.60	250.00	250.20	687,593
08 Jan 25	251.39999 -1.65	254.90	250.25	252.50	723,052
07 Jan 25	253.05000 +1.90	255.75	250.90	252.00	988,555
06 Jan 25	251.14999 +10.95	251.55	242.60	244.00	941,904
03 Jan 25	240.20000 -1.40	241.35	239.25	240.80	659,851
02 Jan 25	241.60001 +0.70	241.60	237.00	239.70	574,753
31 Dec 24	240.89999 +1.50	241.35	239.35	239.40	247,477
30 Dec 24	239.39999 -1.65	241.15	238.25	240.05	475,452
27 Dec 24	241.05000 +1.25	241.05	237.90	237.90	426,491
24 Dec 24	239.80000 +0.70	240.60	238.65	240.05	111,411
23 Dec 24	239.10001 -0.65	240.45	238.05	239.90	542,715
20 Dec 24	239.75000 -0.90	240.95	236.30	238.65	1,778,848
19 Dec 24	240.64999 -7.50	244.40	239.80	242.40	902,107
18 Dec 24	248.14999 +2.25	249.05	245.45	245.60	970,078
17 Dec 24	245.89999 +1.25	247.45	243.70	244.55	749,326
16 Dec 24	244.64999 -0.05	246.40	243.60	243.95	715,791
13 Dec 24	244.70000 +0.00	247.45	243.50	244.45	620,722
12 Dec 24	244.70000 -3.05	248.05	244.70	247.10	688,202
11 Dec 24	247.75000 +5.00	247.75	241.80	242.35	702,050
10 Dec 24	242.75000 -5.55	249.15	241.95	247.95	929,142
09 Dec 24	248.30000 -3.40	253.80	247.80	253.05	775,183
06 Dec 24	251.70000 +3.05	253.00	245.85	246.10	767,126
05 Dec 24	248.64999 -0.45	249.90	248.05	248.90	858,249
04 Dec 24	249.10001 +5.25	251.75	244.35	244.95	821,396
03 Dec 24	243.85001 +0.75	246.75	241.50	243.40	760,069
02 Dec 24	243.10001 -0.40	243.25	237.60	237.90	813,511
29 Nov 24	243.50000 +4.15	244.35	240.10	240.75	782,112
28 Nov 24	239.35001 +1.70	240.95	238.55	239.90	400,931
27 Nov 24	237.64999 -1.40	238.95	235.55	237.75	576,412
26 Nov 24	239.05000 -1.30	241.60	238.35	239.80	671,132
25 Nov 24	240.35001 -1.40	245.05	240.20	244.35	1,404,642
22 Nov 24	241.75000 +1.65	243.05	236.75	241.00	777,452
21 Nov 24	240.10001 +3.30	240.60	235.15	236.80	668,582
20 Nov 24	236.80000 -2.20	242.60	236.40	241.55	628,335
19 Nov 24	239.00000 -0.60	242.10	233.85	242.10	991,690
18 Nov 24	239.60001 -2.65	242.05	238.90	241.35	699,928
15 Nov 24	242.25000 -3.10	245.85	241.45	242.40	797,906
14 Nov 24	245.35001 +4.15	245.65	241.95	242.40	1,066,443
13 Nov 24	241.20000 +2.55	241.70	237.10	238.00	990,623
12 Nov 24	238.64999 -10.15	246.65	238.65	245.75	939,216
11 Nov 24	248.80000 +8.05	249.15	242.15	242.15	808,043
08 Nov 24	240.75000 +0.20	243.50	239.00	242.90	737,207
07 Nov 24	240.55000 +1.30	241.65	235.55	237.95	892,806
06 Nov 24	239.25000 -0.40	247.70	238.60	241.95	1,081,682
05 Nov 24	239.64999 +5.35	240.40	231.75	231.95	698,248
04 Nov 24	234.30000 -5.60	239.05	233.05	235.00	827,848
01 Nov 24	239.89999 +2.70	241.90	239.15	240.35	786,177
31 Oct 24	237.20000 -5.10	241.15	235.35	240.15	1,153,315
30 Oct 24	242.30000 +1.45	243.85	239.30	239.95	778,781
29 Oct 24	240.85001 -4.30	248.00	240.85	247.50	785,747
28 Oct 24	245.14999 +2.80	246.15	242.25	243.95	504,404
25 Oct 24	242.35001 +1.65	243.65	239.80	240.30	417,162
24 Oct 24	240.70000 +0.60	242.55	239.45	240.30	484,023
23 Oct 24	240.10001 -2.05	243.05	237.20	240.40	642,608
22 Oct 24	242.14999 -1.15	243.30	239.50	243.10	475,578
21 Oct 24	243.30000 -2.75	245.50	241.70	244.50	495,115
18 Oct 24	246.05000 -1.40	247.10	244.30	246.00	605,076
17 Oct 24	247.45000 +8.75	249.00	239.15	239.30	736,185
16 Oct 24	238.70000 -1.45	240.00	235.80	237.60	811,204
15 Oct 24	240.14999 -3.50	245.80	237.85	245.00	885,222
14 Oct 24	243.64999 +2.10	243.95	241.10	242.40	387,764
11 Oct 24	241.55000 +2.40	242.15	237.80	239.15	407,622
10 Oct 24	239.14999 -3.10	241.65	237.05	240.30	617,419
09 Oct 24	242.25000 +3.80	242.80	237.70	238.60	648,839
08 Oct 24	238.45000 +2.35	239.35	235.70	236.70	736,516
07 Oct 24	236.10001 +1.35	237.50	233.00	237.50	525,638
04 Oct 24	234.75000 +1.55	237.00	231.40	232.40	587,894
03 Oct 24	233.20000 -3.60	235.80	231.45	234.70	514,277
02 Oct 24	236.80000 +0.95	237.75	234.30	236.10	497,539
01 Oct 24	235.85001 -0.35	240.15	233.65	236.50	671,833
30 Sep 24	236.20000 -4.15	239.95	235.75	237.95	987,239
27 Sep 24	240.35001 -4.20	242.10	237.10	241.55	977,128
26 Sep 24	244.55000 +3.40	247.55	243.45	244.70	687,803
25 Sep 24	241.14999 +1.15	242.25	237.55	238.00	579,222
24 Sep 24	240.00000 +1.65	242.00	236.85	240.00	774,433
23 Sep 24	238.35001 +4.15	239.50	232.95	234.20	557,985
20 Sep 24	234.20000 -4.20	239.45	233.70	237.95	1,304,581
19 Sep 24	238.39999 +9.20	238.40	230.35	232.35	930,595
18 Sep 24	229.20000 -1.15	230.15	227.50	229.90	460,732
17 Sep 24	230.35001 +3.20	230.90	227.65	228.55	504,576
16 Sep 24	227.14999 -0.05	228.75	225.45	226.15	358,680
13 Sep 24	227.20000 +1.00	228.00	224.25	227.00	502,158
12 Sep 24	226.20000 +6.15	227.40	222.55	224.90	678,970
11 Sep 24	220.05000 +0.15	222.85	217.65	221.95	586,699
10 Sep 24	219.89999 +0.60	221.30	218.45	219.30	499,232
09 Sep 24	219.30000 +4.35	220.70	216.75	217.10	663,809
06 Sep 24	214.95000 -5.10	221.65	214.30	219.30	839,515
05 Sep 24	220.05000 -4.60	224.95	219.90	223.35	556,955
04 Sep 24	224.64999 -2.20	225.85	220.95	224.00	693,926
03 Sep 24	226.85001 -3.75	232.60	225.55	230.60	512,876
02 Sep 24	230.60001 +0.90	230.95	226.05	229.30	286,987
30 Aug 24	229.70000 -0.70	231.05	228.45	228.50	865,810
29 Aug 24	230.39999 +3.45	230.40	226.65	226.80	397,969
28 Aug 24	226.95000 +1.30	230.25	226.45	226.65	440,204
27 Aug 24	225.64999 -0.35	226.60	223.85	226.55	537,550
26 Aug 24	226.00000 -0.90	227.70	225.90	227.10	255,572
23 Aug 24	226.89999 +1.05	227.60	225.35	225.45	425,949
22 Aug 24	225.85001 +0.20	227.70	225.75	225.75	489,746
21 Aug 24	225.64999 +1.25	225.95	224.65	224.75	382,226
20 Aug 24	224.39999 +0.65	225.60	223.93	224.80	564,881
19 Aug 24	223.75000 +1.85	223.75	220.95	221.50	503,041
16 Aug 24	221.89999 +0.60	222.55	220.80	222.25	694,962
15 Aug 24	221.30000 +3.25	221.95	217.05	219.00	576,607
14 Aug 24	218.05000 +3.45	218.05	215.05	216.50	667,293
13 Aug 24	214.60001 +3.35	215.30	212.25	212.60	601,174
12 Aug 24	211.25000 +0.80	212.60	208.85	211.70	577,687
09 Aug 24	210.45000 +1.25	212.65	209.10	210.20	749,211
08 Aug 24	209.20000 -0.15	209.65	205.35	207.00	599,058
07 Aug 24	209.35001 +6.65	210.30	203.95	205.85	1,087,404
06 Aug 24	202.70000 +0.95	204.20	198.52	204.00	1,141,587
05 Aug 24	201.75000 -1.75	202.10	190.00	194.28	1,425,993
02 Aug 24	203.50000 -10.20	211.15	201.90	210.05	1,436,939
01 Aug 24	213.70000 -9.15	222.50	213.05	220.80	986,455
31 Jul 24	222.85001 +6.75	226.25	219.85	225.70	1,327,093
30 Jul 24	216.10001 -2.30	220.10	216.10	217.10	957,303
29 Jul 24	218.39999 -1.15	221.50	218.00	220.90	644,088
26 Jul 24	219.55000 +3.50	219.70	214.50	214.50	686,816
25 Jul 24	216.05000 -10.00	218.75	211.50	218.20	1,281,311
24 Jul 24	226.05000 -3.35	230.15	224.85	227.85	704,178
23 Jul 24	229.39999 +2.80	229.90	226.75	228.00	454,644
22 Jul 24	226.60001 +3.70	227.90	223.10	223.60	623,047
19 Jul 24	222.89999 +2.10	224.00	219.30	221.45	928,895
18 Jul 24	220.80000 -7.10	226.15	216.60	226.00	1,136,636
17 Jul 24	227.89999 -3.90	231.40	226.85	230.65	641,707
16 Jul 24	231.80000 -0.10	232.05	228.75	230.45	462,459
15 Jul 24	231.89999 -3.00	235.60	231.05	233.15	422,879
12 Jul 24	234.89999 +4.95	235.50	229.15	229.90	644,239
11 Jul 24	229.95000 +2.10	230.25	226.75	228.25	474,545
10 Jul 24	227.85001 +2.75	227.85	224.20	225.10	498,840
09 Jul 24	225.10001 -3.70	228.30	223.80	228.30	696,824
08 Jul 24	228.80000 +1.05	231.25	226.50	227.20	528,333
05 Jul 24	227.75000 -2.80	232.00	227.00	231.50	489,761
04 Jul 24	230.55000 +1.35	231.75	229.25	231.55	486,785
03 Jul 24	229.20000 +4.60	230.35	225.95	226.80	644,586
02 Jul 24	224.60001 -0.75	224.75	221.65	224.50	680,931
01 Jul 24	225.35001 +1.05	229.85	224.00	229.45	819,857
28 Jun 24	224.30000 -2.00	227.40	222.70	227.00	875,546
27 Jun 24	226.30000 -0.90	228.70	226.00	227.40	709,380
26 Jun 24	227.20000 +0.75	229.55	225.50	229.05	762,912
25 Jun 24	226.45000 -0.70	227.40	224.10	224.30	804,610
24 Jun 24	227.14999 +0.65	229.15	226.05	226.50	480,438
21 Jun 24	226.50000 -2.70	228.80	224.50	228.80	1,742,688
20 Jun 24	229.20000 +3.25	229.85	226.45	226.70	553,420
19 Jun 24	225.95000 -1.65	227.90	225.25	227.85	450,022
18 Jun 24	227.60001 +4.50	229.10	224.75	229.00	670,317
17 Jun 24	223.10001 +1.90	224.65	220.80	222.15	641,271
14 Jun 24	221.20000 -8.45	228.95	219.50	228.50	1,344,503
13 Jun 24	229.64999 -6.95	237.20	229.20	235.95	761,614
12 Jun 24	236.60001 +10.75	237.15	226.60	226.70	921,582
11 Jun 24	225.85001 -2.20	230.80	224.15	228.90	702,371
10 Jun 24	228.05000 +1.20	228.05	222.75	224.50	756,143
07 Jun 24	226.85001 -1.90	228.05	223.65	227.35	769,466
06 Jun 24	228.75000 +0.20	231.75	228.75	230.35	631,816
05 Jun 24	228.55000 +4.15	228.55	225.30	226.60	607,075
04 Jun 24	224.39999 -2.15	226.55	222.70	226.50	734,933
03 Jun 24	226.55000 -0.90	230.70	226.10	229.90	475,800
31 May 24	227.45000 -1.20	229.00	225.95	228.35	1,936,912
30 May 24	228.64999 +1.30	228.90	225.85	226.15	596,240
29 May 24	227.35001 -5.35	232.70	226.35	232.00	852,570
28 May 24	232.70000 -4.95	235.85	230.65	234.85	691,781
27 May 24	237.64999 -0.55	238.90	236.35	238.25	377,272
24 May 24	238.20000 +2.45	238.20	232.75	233.40	483,497
23 May 24	235.75000 +2.70	238.00	234.25	234.60	548,065
22 May 24	233.05000 +1.80	234.60	231.45	234.40	605,994
21 May 24	231.25000 -0.75	233.20	229.65	231.20	565,653
20 May 24	232.00000 +2.85	232.00	229.50	229.50	329,741
17 May 24	229.14999 -3.70	232.35	227.55	232.10	861,286
16 May 24	232.85001 -3.75	239.00	232.70	239.00	702,764
15 May 24	236.60001 +2.95	236.80	233.65	235.00	716,264
14 May 24	233.64999 -0.10	235.00	231.70	234.30	620,874
13 May 24	233.75000 -0.25	233.75	232.15	232.90	607,998
10 May 24	234.00000 +4.25	234.00	229.75	230.95	1,050,485
09 May 24	229.75000 +3.35	229.75	225.35	225.85	575,368
08 May 24	226.39999 +4.90	227.15	222.40	222.40	762,521
07 May 24	221.50000 +1.90	222.10	218.60	221.00	618,545
06 May 24	219.60001 +3.30	221.30	216.05	216.35	503,890
03 May 24	216.30000 +2.80	217.55	213.80	214.60	484,989
02 May 24	213.50000 -1.60	215.30	212.50	214.55	677,273
30 Apr 24	215.10001 -0.95	217.75	214.35	216.90	762,591
29 Apr 24	216.05000 -1.30	218.85	215.65	218.00	556,825
26 Apr 24	217.35001 +5.95	218.10	212.85	213.75	845,995
25 Apr 24	211.39999 -1.25	215.10	208.50	215.00	744,725
24 Apr 24	212.64999 +3.50	215.50	208.30	209.60	1,110,405
23 Apr 24	209.14999 +4.55	209.75	205.35	205.40	605,044
22 Apr 24	204.60001 -3.80	210.55	204.55	209.70	1,058,673
19 Apr 24	208.39999 -6.95	212.30	206.30	206.35	1,339,427
18 Apr 24	215.35001 +5.85	216.80	213.60	214.40	1,181,071
17 Apr 24	209.50000 +0.80	213.05	207.90	207.90	619,581
16 Apr 24	208.70000 -3.40	209.30	206.40	207.70	671,828
15 Apr 24	212.10001 +2.70	215.55	210.60	210.65	650,753
12 Apr 24	209.39999 +0.40	212.35	208.10	211.00	666,947
11 Apr 24	209.00000 +0.15	210.80	206.65	208.90	671,326
10 Apr 24	208.85001 +2.20	209.85	204.70	208.70	714,386
09 Apr 24	206.64999 -3.10	209.40	205.60	209.40	534,134
08 Apr 24	209.75000 +2.10	211.50	207.60	208.00	714,305
05 Apr 24	207.64999 -0.40	207.65	204.00	204.00	888,956
04 Apr 24	208.05000 +1.85	208.15	205.30	206.95	621,446
03 Apr 24	206.20000 +1.85	206.80	204.20	204.55	847,966
02 Apr 24	204.35001 -5.30	209.60	203.80	207.95	1,296,854
28 Mar 24	209.64999 +0.35	211.25	208.40	209.55	810,844
27 Mar 24	209.30000 -6.15	216.15	205.60	214.50	1,523,287
26 Mar 24	215.45000 +0.50	215.65	213.45	213.95	590,591
25 Mar 24	214.95000 -3.10	218.50	214.95	218.00	659,241
22 Mar 24	218.05000 +1.15	218.40	215.95	217.15	641,958
21 Mar 24	216.89999 +1.65	217.30	213.45	217.20	632,725
20 Mar 24	215.25000 -0.05	217.80	214.65	215.60	563,515
19 Mar 24	215.30000 +0.60	217.75	213.00	214.90	604,970
18 Mar 24	214.70000 -0.30	217.35	214.20	216.25	520,023
15 Mar 24	215.00000 -0.15	217.65	214.95	215.55	1,886,632
14 Mar 24	215.14999 +1.45	216.95	213.70	214.90	992,320
13 Mar 24	213.70000 +4.45	214.80	209.55	210.00	814,664
12 Mar 24	209.25000 +0.80	210.00	206.25	209.55	778,564
11 Mar 24	208.45000 -3.60	210.25	207.50	209.85	602,836
08 Mar 24	212.05000 +0.75	213.10	210.30	210.55	576,535
07 Mar 24	211.30000 +2.50	212.00	206.80	206.80	636,450
06 Mar 24	208.80000 +0.85	209.45	205.55	206.50	579,308
05 Mar 24	207.95000 -4.45	212.25	207.20	211.95	651,855
04 Mar 24	212.39999 +2.50	212.40	209.90	211.05	477,601
01 Mar 24	209.89999 +0.10	211.75	207.60	210.70	508,059
29 Feb 24	209.80000 +2.40	210.50	206.95	207.25	1,456,244
28 Feb 24	207.39999 +1.90	208.40	205.30	206.25	719,361
27 Feb 24	205.50000 -4.50	209.20	205.50	208.00	859,070
26 Feb 24	210.00000 +0.20	210.35	208.50	209.20	370,613
23 Feb 24	209.80000 +2.25	210.35	205.70	207.25	872,582
22 Feb 24	207.55000 +5.05	207.55	203.15	204.75	1,117,782
21 Feb 24	202.50000 +1.35	202.75	199.18	201.35	710,651
20 Feb 24	201.14999 -1.85	202.65	200.30	202.05	531,166
19 Feb 24	203.00000 +1.10	203.00	199.80	200.65	485,225
16 Feb 24	201.89999 +3.64	201.95	197.36	197.72	996,613
15 Feb 24	198.25999 +2.86	202.70	197.98	199.02	930,679
14 Feb 24	195.39999 +3.58	196.04	191.38	191.44	680,604
13 Feb 24	191.82001 -3.26	195.64	189.32	195.50	830,769
12 Feb 24	195.08000 -0.88	197.08	194.48	196.52	501,462
09 Feb 24	195.96001 -0.16	197.26	194.90	195.12	799,718
08 Feb 24	196.12000 +3.82	196.82	192.64	193.00	668,165
07 Feb 24	192.30000 -0.90	193.34	192.18	192.84	819,475
06 Feb 24	193.20000 +5.20	193.64	189.84	190.00	956,897
05 Feb 24	188.00000 -0.70	188.96	187.10	187.88	630,259
02 Feb 24	188.70000 +3.00	189.66	187.20	187.28	802,241
01 Feb 24	185.70000 +2.80	187.24	182.34	182.82	676,848
31 Jan 24	182.89999 -1.60	185.80	182.22	184.18	932,432
30 Jan 24	184.50000 +1.98	184.92	183.18	183.40	484,659
29 Jan 24	182.52000 -0.60	182.86	180.92	182.80	469,379
26 Jan 24	183.12000 +0.42	184.52	180.98	182.58	688,597
25 Jan 24	182.70000 +0.20	182.98	180.74	181.96	410,760
24 Jan 24	182.50000 +2.82	182.72	180.54	180.64	635,888
23 Jan 24	179.67999 -0.32	181.66	179.22	181.30	625,420
22 Jan 24	180.00000 +2.50	181.44	178.88	180.76	493,542
19 Jan 24	177.50000 -1.02	180.74	177.02	180.36	750,636
18 Jan 24	178.52000 +3.20	178.88	175.00	175.00	682,008
17 Jan 24	175.32001 -1.08	175.32	173.28	174.14	769,118
16 Jan 24	176.39999 +0.56	176.60	173.46	174.52	521,651
15 Jan 24	175.84000 -2.58	177.74	175.36	177.48	502,603
12 Jan 24	178.42000 +3.92	178.62	175.82	175.96	801,367
11 Jan 24	174.50000 +0.32	176.72	174.28	175.40	756,211
10 Jan 24	174.17999 +0.26	175.00	173.16	174.98	483,277
09 Jan 24	173.92000 -0.30	174.22	172.34	174.00	658,915
08 Jan 24	174.22000 +1.12	174.26	171.62	172.48	512,289
05 Jan 24	173.10001 -2.00	173.98	171.10	173.98	682,098
04 Jan 24	175.10001 +0.18	175.48	173.74	174.70	723,517
03 Jan 24	174.92000 -3.96	178.36	173.36	178.36	725,669
02 Jan 24	178.88000 -2.90	181.98	177.96	181.80	575,439
29 Dec 23	181.78000 +0.42	182.66	181.18	181.88	344,691
28 Dec 23	181.36000 -0.54	182.94	181.36	182.30	324,705
27 Dec 23	181.89999 +0.94	182.54	181.18	181.18	409,786
22 Dec 23	180.96001 +0.52	181.52	179.62	180.00	475,196
21 Dec 23	180.44000 -0.58	180.94	179.38	180.24	614,332
20 Dec 23	181.02000 +0.58	182.04	179.74	180.06	581,864
19 Dec 23	180.44000 -0.58	181.94	180.44	181.00	791,741
18 Dec 23	181.02000 -0.12	181.40	179.32	179.66	864,859
15 Dec 23	181.14000 +2.14	181.84	179.20	179.50	1,953,435
14 Dec 23	179.00000 +2.44	180.30	177.92	178.50	1,019,168
13 Dec 23	176.56000 -0.40	178.22	176.40	177.72	740,229
12 Dec 23	176.96001 +0.40	177.84	176.40	176.58	707,467
11 Dec 23	176.56000 +1.62	177.62	174.68	174.94	860,932
08 Dec 23	174.94000 +2.24	175.60	172.74	172.86	785,901
07 Dec 23	172.70000 +0.10	173.44	170.28	172.02	606,228
06 Dec 23	172.60001 +2.58	173.26	170.20	170.62	670,745
05 Dec 23	170.02000 +1.94	170.56	168.06	168.22	662,391
04 Dec 23	168.08000 -1.72	169.80	168.08	169.40	627,164
01 Dec 23	169.80000 +1.18	170.54	168.94	169.26	602,576
30 Nov 23	168.62000 +1.42	169.16	167.04	167.10	1,672,396
29 Nov 23	167.20000 +1.16	167.28	165.90	166.10	714,922
28 Nov 23	166.03999 +0.34	166.10	164.20	165.00	706,174
27 Nov 23	165.70000 -0.58	166.56	165.52	165.70	735,675
24 Nov 23	166.28000 +1.58	166.46	164.10	164.10	669,715
23 Nov 23	164.70000 -0.54	166.26	164.54	165.14	494,527
22 Nov 23	165.24001 +1.36	166.44	164.06	164.14	693,939
21 Nov 23	163.88000 +0.58	164.80	163.28	164.36	718,963
20 Nov 23	163.30000 -2.72	165.92	163.30	164.64	1,086,285
17 Nov 23	166.02000 +1.96	166.88	164.34	164.48	1,078,240
16 Nov 23	164.06000 -0.40	165.90	164.06	165.28	881,081
15 Nov 23	164.46001 +0.48	165.80	164.16	164.50	904,109
14 Nov 23	163.98000 +3.24	164.44	160.30	161.34	1,035,261
13 Nov 23	160.74001 -0.06	162.08	159.84	160.82	780,185
10 Nov 23	160.80000 -2.56	162.52	159.60	161.68	1,166,384
09 Nov 23	163.36000 +12.46	163.66	157.80	158.44	1,782,431
08 Nov 23	150.89999 +1.48	152.32	147.66	148.72	656,060
07 Nov 23	149.42000 +0.18	150.38	147.04	148.42	606,605
06 Nov 23	149.24001 -1.46	151.80	149.04	151.34	595,508
03 Nov 23	150.70000 +1.22	151.84	149.16	149.68	756,741
02 Nov 23	149.48000 +4.26	151.50	146.74	147.08	1,024,667
01 Nov 23	145.22000 +0.24	146.30	144.00	145.14	738,334
31 Oct 23	144.98000 +2.14	145.76	142.40	142.74	1,108,049
30 Oct 23	142.84000 -0.22	144.66	142.44	144.54	673,717
27 Oct 23	143.06000 +3.04	143.96	139.44	141.16	1,099,928
26 Oct 23	140.02000 +0.04	140.56	134.38	135.02	1,118,195
25 Oct 23	139.98000 +0.56	140.02	137.34	139.20	961,041
24 Oct 23	139.42000 -2.50	141.80	137.72	141.80	1,125,582
23 Oct 23	141.92000 +0.48	142.04	140.14	141.34	698,476
20 Oct 23	141.44000 -4.30	144.00	141.14	143.96	1,266,851
19 Oct 23	145.74001 -1.36	146.94	145.06	145.80	812,380
18 Oct 23	147.10001 -4.80	150.74	145.58	150.60	1,065,570
17 Oct 23	151.89999 -0.26	152.52	150.36	151.50	476,075
16 Oct 23	152.16000 -0.96	153.78	151.10	153.68	587,682
13 Oct 23	153.12000 -3.18	156.56	152.86	156.24	720,949
12 Oct 23	156.30000 -0.96	158.70	156.04	158.54	722,078
11 Oct 23	157.25999 +0.56	157.48	155.84	156.48	817,609
10 Oct 23	156.70000 +4.10	157.14	153.72	154.14	737,661
09 Oct 23	152.60001 -2.98	154.90	152.22	154.68	525,332
06 Oct 23	155.58000 +1.44	155.66	153.28	154.80	600,201
05 Oct 23	154.14000 +0.32	155.12	153.62	153.84	375,079
04 Oct 23	153.82001 -0.84	155.28	152.52	154.10	640,816
03 Oct 23	154.66000 -0.12	155.94	153.52	153.78	729,231
02 Oct 23	154.78000 -2.20	158.36	153.38	157.30	719,293
29 Sep 23	156.98000 +0.48	159.20	156.86	157.48	898,007
28 Sep 23	156.50000 +1.18	156.56	153.96	155.62	498,866
27 Sep 23	155.32001 +2.40	156.28	152.78	153.28	773,195
26 Sep 23	152.92000 -2.46	154.82	152.20	153.66	811,358
25 Sep 23	155.38000 +1.24	155.50	152.50	153.94	784,163
22 Sep 23	154.14000 -0.86	154.70	152.74	153.86	759,933
21 Sep 23	155.00000 -2.96	156.38	154.62	156.10	770,841
20 Sep 23	157.96001 +2.32	158.44	155.76	156.14	727,051
19 Sep 23	155.64000 -1.28	156.76	154.78	155.50	796,690
18 Sep 23	156.92000 -0.52	158.00	156.26	157.34	635,109
15 Sep 23	157.44000 +1.66	158.44	157.06	157.88	1,997,743
14 Sep 23	155.78000 +2.40	156.08	151.40	153.32	1,341,288
13 Sep 23	153.38000 -3.26	155.46	151.90	155.24	1,057,641
12 Sep 23	156.64000 -0.76	158.36	156.42	158.34	717,215
11 Sep 23	157.39999 +0.28	158.46	156.86	158.00	569,090
08 Sep 23	157.12000 +0.14	157.92	154.08	157.24	664,279
07 Sep 23	156.98000 -0.76	157.92	156.26	157.24	641,673
06 Sep 23	157.74001 +1.02	158.52	155.02	155.32	567,674
05 Sep 23	156.72000 -0.54	157.48	155.16	156.00	558,714
04 Sep 23	157.25999 -0.18	159.34	156.88	158.50	343,447
01 Sep 23	157.44000 -1.14	159.38	157.38	158.68	618,356
31 Aug 23	158.58000 -1.28	160.66	158.58	160.66	1,590,174
30 Aug 23	159.86000 -0.58	161.46	158.82	161.26	453,904
29 Aug 23	160.44000 +1.58	160.44	158.32	158.32	822,383
28 Aug 23	158.86000 +2.34	159.52	157.34	158.58	573,365
25 Aug 23	156.52000 +0.62	157.96	154.84	154.84	617,461
24 Aug 23	155.89999 -1.18	160.62	155.78	159.14	915,540
23 Aug 23	157.08000 +1.10	157.50	155.96	156.22	562,800
22 Aug 23	155.98000 +1.12	157.04	155.30	156.10	561,623
21 Aug 23	154.86000 +0.54	156.00	153.50	153.50	614,614
18 Aug 23	154.32001 -0.32	155.16	152.74	153.98	678,462
17 Aug 23	154.64000 -3.72	157.90	154.48	157.20	743,734
16 Aug 23	158.36000 +0.02	160.26	157.38	157.78	557,082
15 Aug 23	158.34000 -1.70	160.86	157.38	160.30	477,141
14 Aug 23	160.03999 +0.70	160.54	158.82	159.16	459,836
11 Aug 23	159.34000 -1.18	160.72	158.64	159.96	566,192
10 Aug 23	160.52000 -0.16	163.00	156.98	161.00	969,135
09 Aug 23	160.67999 +1.70	162.68	160.38	161.36	557,861
08 Aug 23	158.98000 -1.90	161.64	158.12	160.08	759,430
07 Aug 23	160.88000 -0.08	161.28	159.08	160.72	464,723
04 Aug 23	160.96001 +1.02	161.48	158.80	160.16	650,965
03 Aug 23	159.94000 -2.18	161.20	159.44	159.94	783,137
02 Aug 23	162.12000 +1.46	162.52	158.48	158.96	1,137,835
01 Aug 23	160.66000 -1.38	162.06	160.42	161.90	523,865
31 Jul 23	162.03999 -0.10	163.32	161.14	162.80	760,600
28 Jul 23	162.14000 -2.24	164.00	160.52	162.54	937,884
27 Jul 23	164.38000 +4.16	165.32	156.06	160.22	1,142,855
26 Jul 23	160.22000 -3.28	162.94	158.50	162.70	935,896
25 Jul 23	163.50000 +0.58	163.70	161.76	163.38	460,629
24 Jul 23	162.92000 +0.34	163.40	161.66	162.12	398,837
21 Jul 23	162.58000 +2.28	162.74	159.10	159.96	707,364
20 Jul 23	160.30000 +2.44	160.62	156.10	157.18	747,179
19 Jul 23	157.86000 -3.26	162.24	157.86	162.20	831,553
18 Jul 23	161.12000 +0.68	161.50	160.32	160.76	407,438
17 Jul 23	160.44000 -1.80	161.96	159.16	161.96	608,036
14 Jul 23	162.24001 +0.30	162.60	161.22	161.48	641,623
13 Jul 23	161.94000 -3.42	163.66	159.20	161.94	1,041,293
12 Jul 23	165.36000 +4.76	166.14	161.38	161.44	867,645
11 Jul 23	160.60001 +2.42	161.64	159.26	159.80	699,084
10 Jul 23	158.17999 +1.26	158.60	156.02	156.54	674,532
07 Jul 23	156.92000 +0.22	157.92	155.58	157.16	759,503
06 Jul 23	156.70000 -4.02	159.96	156.30	158.82	1,083,158
05 Jul 23	160.72000 -0.62	160.72	159.52	160.42	709,280
04 Jul 23	161.34000 -1.86	163.48	160.80	163.36	469,493
03 Jul 23	163.20000 -3.26	166.90	163.20	166.56	524,704
30 Jun 23	166.46001 +3.48	167.04	163.40	163.76	1,327,039
29 Jun 23	162.98000 +0.10	164.36	160.72	162.56	704,112
28 Jun 23	162.88000 +1.64	163.96	161.40	162.84	907,591
27 Jun 23	161.24001 +1.98	161.24	159.16	160.00	697,045
26 Jun 23	159.25999 +1.16	160.06	156.78	158.32	826,999
23 Jun 23	158.10001 -1.04	158.44	156.52	157.58	844,980
22 Jun 23	159.14000 -1.22	159.22	156.82	158.80	600,314
21 Jun 23	160.36000 -0.72	162.04	159.86	160.48	535,530
20 Jun 23	161.08000 -2.04	162.92	160.76	162.16	693,902
19 Jun 23	163.12000 +0.14	163.80	162.04	163.16	549,261
16 Jun 23	162.98000 -1.60	165.38	162.98	165.24	2,900,856
15 Jun 23	164.58000 -1.68	166.18	162.90	165.36	873,826
14 Jun 23	166.25999 +0.02	167.98	166.10	166.54	811,359
13 Jun 23	166.24001 +2.06	167.24	165.36	165.48	789,896
12 Jun 23	164.17999 +0.24	166.26	163.32	164.94	641,292
09 Jun 23	163.94000 -0.04	164.82	163.26	164.00	549,778
08 Jun 23	163.98000 +0.16	164.64	162.48	163.14	589,548
07 Jun 23	163.82001 -0.34	164.72	162.32	163.84	747,431
06 Jun 23	164.16000 +0.16	165.22	163.32	163.82	586,213
05 Jun 23	164.00000 -1.62	165.90	163.02	165.66	448,466
02 Jun 23	165.62000 +2.42	165.80	163.32	164.00	612,054
01 Jun 23	163.20000 +1.86	164.04	161.24	161.92	596,300
31 May 23	161.34000 -3.26	164.12	160.64	162.32	2,045,635
30 May 23	164.60001 +0.50	166.96	162.30	162.42	649,619
29 May 23	164.10001 +0.10	165.18	163.28	164.50	284,528
26 May 23	164.00000 +2.78	164.46	160.38	161.92	891,347
25 May 23	161.22000 +3.56	163.06	157.66	159.46	1,075,394
24 May 23	157.66000 -5.62	161.60	157.04	161.50	1,081,806
23 May 23	163.28000 -2.16	164.92	162.38	164.66	708,648
22 May 23	165.44000 +0.84	165.44	164.04	164.70	698,087
19 May 23	164.60001 +2.48	165.38	162.26	162.46	757,050
18 May 23	162.12000 +2.60	162.90	160.44	160.50	479,028
17 May 23	159.52000 +1.14	159.88	157.46	157.54	513,469
16 May 23	158.38000 -0.08	159.68	157.58	158.22	478,080
15 May 23	158.46001 +0.30	160.22	157.74	158.24	505,756
12 May 23	158.16000 +1.04	158.38	156.76	157.50	558,790
11 May 23	157.12000 +1.56	157.68	155.28	156.16	499,506
10 May 23	155.56000 +0.16	156.64	154.36	155.90	588,111
09 May 23	155.39999 -3.40	155.68	153.26	155.12	879,638
08 May 23	158.80000 +0.16	159.80	158.32	159.24	391,287
05 May 23	158.64000 +2.60	159.12	155.78	156.00	711,449
04 May 23	156.03999 -1.82	158.16	155.02	157.00	665,538
03 May 23	157.86000 +1.84	158.80	155.00	156.94	577,476
02 May 23	156.02000 -1.80	158.36	155.70	158.14	811,721
28 Apr 23	157.82001 -0.02	158.92	155.36	158.00	993,655
27 Apr 23	157.84000 +5.92	157.84	150.06	152.18	1,034,214
26 Apr 23	151.92000 -4.00	155.36	151.36	155.00	1,002,127
25 Apr 23	155.92000 +2.68	156.04	152.80	153.68	781,970
24 Apr 23	153.24001 +0.64	153.62	152.04	152.64	563,007
21 Apr 23	152.60001 -0.10	153.08	150.22	152.08	884,150
20 Apr 23	152.70000 +0.08	153.56	151.68	153.00	660,233
19 Apr 23	152.62000 +0.52	153.02	151.12	151.98	450,541
18 Apr 23	152.10001 +0.72	153.12	150.82	151.38	657,033
17 Apr 23	151.38000 +0.96	152.24	150.64	150.74	689,034
14 Apr 23	150.42000 +2.32	150.46	148.08	148.10	733,363
13 Apr 23	148.10001 +0.42	149.26	146.90	147.56	627,060
12 Apr 23	147.67999 +1.22	149.88	146.98	147.04	702,955
11 Apr 23	146.46001 +3.82	146.66	144.42	144.78	862,571
06 Apr 23	142.64000 -0.22	143.24	141.38	143.20	842,553
05 Apr 23	142.86000 -5.60	148.32	142.02	148.20	1,121,986
04 Apr 23	148.46001 -2.72	152.48	148.46	152.04	794,345
03 Apr 23	151.17999 -2.50	154.00	150.34	153.96	682,598
31 Mar 23	153.67999 +0.58	153.80	151.76	152.54	924,452
30 Mar 23	153.10001 +4.08	153.10	150.36	150.38	898,454
29 Mar 23	149.02000 +2.94	149.22	147.20	147.72	771,362
28 Mar 23	146.08000 +1.10	146.84	144.88	146.32	631,569
27 Mar 23	144.98000 +2.68	146.28	143.84	144.68	904,765
24 Mar 23	142.30000 -7.58	149.44	139.92	148.98	1,213,353
23 Mar 23	149.88000 +0.50	149.96	147.52	148.04	703,975
22 Mar 23	149.38000 +0.40	150.26	148.44	148.70	608,540
21 Mar 23	148.98000 +1.70	150.76	147.76	149.08	754,905
20 Mar 23	147.28000 +1.20	148.34	143.44	146.00	953,157
17 Mar 23	146.08000 -2.80	151.00	145.10	150.08	1,939,889
16 Mar 23	148.88000 +4.38	149.98	144.76	147.30	1,549,048
15 Mar 23	144.50000 -8.06	152.18	144.04	152.16	1,391,820
14 Mar 23	152.56000 +3.88	153.26	148.34	149.12	938,744
13 Mar 23	148.67999 -3.64	152.68	147.06	152.52	1,308,509
10 Mar 23	152.32001 -5.28	155.24	150.66	154.52	1,046,991
09 Mar 23	157.60001 +2.46	157.64	153.80	154.68	639,967
08 Mar 23	155.14000 +0.56	155.56	153.88	154.02	587,220
07 Mar 23	154.58000 -0.98	157.12	154.50	155.78	570,667
06 Mar 23	155.56000 +0.68	156.58	155.04	155.92	630,078
03 Mar 23	154.88000 +1.80	154.98	153.58	154.00	746,422
02 Mar 23	153.08000 -0.48	153.10	151.42	152.42	726,716
01 Mar 23	153.56000 +1.44	154.96	152.66	154.54	928,092
28 Feb 23	152.12000 +0.10	152.96	150.74	151.30	1,043,783
27 Feb 23	152.02000 +3.02	152.72	149.84	150.32	745,907
24 Feb 23	149.00000 -5.46	155.68	149.00	155.10	1,724,470
23 Feb 23	154.46001 +0.76	155.26	153.80	154.20	754,402
22 Feb 23	153.70000 +0.66	153.80	151.02	152.02	807,358
21 Feb 23	153.03999 -3.52	156.40	153.04	155.38	960,724
20 Feb 23	156.56000 +0.30	157.40	155.34	157.04	565,684
17 Feb 23	156.25999 +0.26	156.58	152.62	153.72	1,236,669
16 Feb 23	156.00000 +1.36	159.62	154.44	159.30	1,156,864
15 Feb 23	154.64000 +3.16	155.92	151.14	151.36	756,252
14 Feb 23	151.48000 -1.98	153.78	151.34	153.46	778,781
13 Feb 23	153.46001 +3.44	153.84	149.18	150.00	595,392
10 Feb 23	150.02000 -1.70	151.42	148.22	150.40	997,442
09 Feb 23	151.72000 +3.14	155.58	151.54	151.60	1,102,456
08 Feb 23	148.58000 -1.94	152.30	148.44	152.08	783,746
07 Feb 23	150.52000 -1.54	152.68	150.02	152.66	701,810
06 Feb 23	152.06000 -2.78	153.36	150.84	152.40	744,487
03 Feb 23	154.84000 +2.44	154.84	151.04	152.08	1,147,181
02 Feb 23	152.39999 +3.00	152.68	149.18	150.10	995,993
01 Feb 23	149.39999 +1.08	150.32	148.38	148.66	743,534
31 Jan 23	148.32001 +1.14	148.38	146.10	147.14	935,235
30 Jan 23	147.17999 -0.70	147.82	145.40	147.44	617,777
27 Jan 23	147.88000 +1.04	148.78	146.24	147.96	823,124
26 Jan 23	146.84000 +0.94	147.92	146.38	147.08	715,464
25 Jan 23	145.89999 -0.18	146.64	144.30	146.40	601,056
24 Jan 23	146.08000 +0.50	147.40	145.16	146.88	771,687
23 Jan 23	145.58000 +2.14	145.68	143.68	144.18	618,079
20 Jan 23	143.44000 +0.46	144.66	143.06	143.88	1,025,330
19 Jan 23	142.98000 -5.36	147.66	142.68	147.08	1,313,554
18 Jan 23	148.34000 +0.18	149.36	146.60	148.50	842,034
17 Jan 23	148.16000 +0.82	148.72	146.88	147.36	1,104,893
16 Jan 23	147.34000 -1.04	148.94	147.14	148.94	560,863
13 Jan 23	148.38000 +1.32	149.36	146.40	147.42	776,456
12 Jan 23	147.06000 +0.28	148.50	145.20	147.78	980,234
11 Jan 23	146.78000 +2.50	147.70	143.90	144.46	911,558
10 Jan 23	144.28000 -0.54	145.38	143.32	144.84	835,595
09 Jan 23	144.82001 +2.92	145.66	141.90	142.06	947,713
06 Jan 23	141.89999 +2.28	141.90	138.52	140.36	706,224
05 Jan 23	139.62000 -0.18	140.70	138.20	139.80	772,250
04 Jan 23	139.80000 +5.90	140.90	136.42	137.98	1,110,524
03 Jan 23	133.89999 +1.16	135.04	132.16	132.24	734,903
02 Jan 23	132.74001 +2.02	133.08	131.72	132.26	459,599
30 Dec 22	130.72000 -2.78	133.14	130.56	132.22	498,150
29 Dec 22	133.50000 +1.68	133.50	131.28	131.94	458,912
28 Dec 22	131.82001 -0.66	133.28	131.82	132.60	350,121
27 Dec 22	132.48000 +1.30	133.50	131.68	133.48	361,096
23 Dec 22	131.17999 +0.34	132.24	130.32	131.44	403,565
22 Dec 22	130.84000 -3.08	134.10	130.40	133.28	591,438
21 Dec 22	133.92000 +3.20	133.92	131.14	131.30	855,941
20 Dec 22	130.72000 -1.24	131.54	129.56	130.00	701,693
19 Dec 22	131.96001 +1.14	132.18	130.64	131.52	748,824
16 Dec 22	130.82001 -1.96	133.46	130.06	132.08	1,830,791
15 Dec 22	132.78000 -6.72	138.50	131.80	138.32	1,314,616
14 Dec 22	139.50000 -1.54	140.34	138.00	140.34	908,599
13 Dec 22	141.03999 +3.88	143.22	136.88	137.78	1,244,604
12 Dec 22	137.16000 -1.22	138.16	136.32	137.44	835,834
09 Dec 22	138.38000 +2.30	138.48	136.06	137.06	916,244
08 Dec 22	136.08000 -1.46	137.82	135.48	137.24	765,365
07 Dec 22	137.53999 -0.70	138.48	135.88	137.50	1,077,353
06 Dec 22	138.24001 -1.26	139.70	137.06	139.50	933,826
05 Dec 22	139.50000 -0.98	141.08	139.30	140.30	685,378
02 Dec 22	140.48000 -0.64	140.98	137.34	139.78	756,800
01 Dec 22	141.12000 +2.20	141.94	139.68	141.86	751,272
30 Nov 22	138.92000 +0.04	140.50	138.52	139.78	1,800,616
29 Nov 22	138.88000 -2.20	141.28	138.48	140.80	906,134
28 Nov 22	141.08000 -1.24	142.24	140.82	141.96	722,788
25 Nov 22	142.32001 -0.46	143.16	141.70	142.52	692,485
24 Nov 22	142.78000 +0.70	143.94	142.00	142.50	469,730
23 Nov 22	142.08000 +1.22	142.32	139.84	140.86	571,737
22 Nov 22	140.86000 +0.06	141.40	139.48	140.54	656,314
21 Nov 22	140.80000 -1.48	141.70	139.58	141.20	845,452
18 Nov 22	142.28000 +3.88	142.96	139.10	140.64	1,360,448
17 Nov 22	138.39999 -0.14	141.56	136.84	140.40	1,011,589
16 Nov 22	138.53999 -2.44	141.30	137.56	140.66	991,838
15 Nov 22	140.98000 -0.16	143.20	139.78	142.88	959,152
14 Nov 22	141.14000 -0.84	142.76	139.64	142.42	818,946
11 Nov 22	141.98000 +1.40	142.50	139.38	141.34	1,150,582
10 Nov 22	140.58000 +6.02	140.90	132.50	134.14	1,192,761
09 Nov 22	134.56000 -0.44	136.00	133.76	135.04	683,737
08 Nov 22	135.00000 +2.20	135.28	131.66	132.62	639,857
07 Nov 22	132.80000 +1.16	133.76	130.86	131.06	791,776
04 Nov 22	131.64000 +4.04	133.24	127.82	128.00	990,798
03 Nov 22	127.60000 -1.80	127.96	124.80	126.32	877,091
02 Nov 22	129.39999 -0.24	131.22	129.30	130.42	848,434
01 Nov 22	129.64000 +1.38	131.88	129.36	129.86	658,728
31 Oct 22	128.25999 -1.96	130.44	127.18	130.32	906,249
28 Oct 22	130.22000 +2.18	130.46	125.88	127.10	859,939
27 Oct 22	128.03999 -4.52	130.46	125.78	129.98	1,268,807
26 Oct 22	132.56000 +1.26	133.66	131.30	131.38	1,023,922
25 Oct 22	131.30000 +3.70	132.42	127.14	128.90	1,013,807
24 Oct 22	127.60000 +2.18	128.76	125.64	127.00	719,285
21 Oct 22	125.42000 -0.32	126.02	122.12	124.70	690,243
20 Oct 22	125.74000 +0.28	125.74	123.50	125.30	751,088
19 Oct 22	125.46000 -1.78	127.90	125.46	127.58	755,622
18 Oct 22	127.24000 +2.44	130.04	125.80	127.16	898,693
17 Oct 22	124.80000 +2.92	125.92	120.22	122.34	801,884
14 Oct 22	121.88000 -1.32	126.24	121.16	125.00	1,046,005
13 Oct 22	123.20000 +4.08	123.50	116.12	118.28	1,408,248
12 Oct 22	119.12000 +0.50	121.02	118.34	118.44	671,112
11 Oct 22	118.62000 -0.22	118.92	116.60	118.30	608,998
10 Oct 22	118.84000 +0.12	120.34	116.84	117.24	525,912
07 Oct 22	118.72000 -3.88	122.36	118.04	121.58	809,089
06 Oct 22	122.60000 -0.66	124.34	122.10	124.06	706,214
05 Oct 22	123.26000 -0.72	124.32	122.20	122.64	746,663
04 Oct 22	123.98000 +7.36	124.04	117.68	118.38	1,218,840
03 Oct 22	116.62000 -0.32	117.06	112.46	115.24	605,591
30 Sep 22	116.94000 +2.78	117.34	114.22	115.26	1,072,431
29 Sep 22	114.16000 -1.70	115.36	112.98	115.36	946,066
28 Sep 22	115.86000 +2.74	116.50	111.14	111.90	902,337
27 Sep 22	113.12000 -1.06	116.26	113.12	114.76	890,366
26 Sep 22	114.18000 -0.22	115.84	112.94	112.94	832,187
23 Sep 22	114.40000 -0.86	114.98	112.40	114.58	823,221
22 Sep 22	115.26000 -2.96	117.72	114.60	115.42	833,970
21 Sep 22	118.22000 +2.16	118.36	112.00	113.40	750,496
20 Sep 22	116.06000 -2.44	120.32	115.18	119.34	829,777
19 Sep 22	118.50000 -2.42	120.10	117.30	120.10	670,897
16 Sep 22	120.92000 -3.76	123.64	120.72	123.40	1,913,420
15 Sep 22	124.68000 -1.16	126.56	124.18	125.40	681,522
14 Sep 22	125.84000 -0.74	127.80	124.68	126.40	891,269
13 Sep 22	126.58000 -3.02	131.38	126.58	130.46	970,054
12 Sep 22	129.60001 +3.54	130.56	125.72	127.00	1,380,252
09 Sep 22	126.06000 +4.46	126.78	121.66	121.70	1,167,512
08 Sep 22	121.60000 +1.12	122.30	119.00	122.20	660,786
07 Sep 22	120.48000 +1.90	120.74	117.68	117.84	704,096
06 Sep 22	118.58000 +0.18	120.22	117.84	118.06	884,537
05 Sep 22	118.40000 -2.50	118.90	116.40	117.94	615,058
02 Sep 22	120.90000 +2.98	121.36	117.46	119.70	808,205
01 Sep 22	117.92000 -0.86	119.04	116.80	117.48	805,515
31 Aug 22	118.78000 -3.82	123.14	118.56	123.08	2,018,689
30 Aug 22	122.60000 +0.36	125.74	121.84	123.04	814,021
29 Aug 22	122.24000 -2.46	123.92	120.96	122.52	468,807
26 Aug 22	124.70000 -2.62	128.80	123.60	128.30	755,019
25 Aug 22	127.32000 -2.10	130.82	126.26	130.66	768,268
24 Aug 22	129.42000 +1.36	129.78	127.20	127.78	647,290
23 Aug 22	128.06000 -0.52	129.34	127.04	127.40	748,421
22 Aug 22	128.58000 -5.92	134.22	128.16	134.22	951,527
19 Aug 22	134.50000 -2.32	136.54	134.18	135.54	831,663
18 Aug 22	136.82001 +1.36	137.70	134.80	135.02	659,455
17 Aug 22	135.46001 -0.98	137.80	134.78	137.28	640,738
16 Aug 22	136.44000 +0.66	136.78	134.96	135.54	569,961
15 Aug 22	135.78000 +0.64	136.26	134.36	136.20	393,629
12 Aug 22	135.14000 +1.10	135.66	133.86	134.04	818,224
11 Aug 22	134.03999 -0.18	135.42	133.48	134.90	574,952
10 Aug 22	134.22000 +3.20	134.66	129.20	130.36	761,548
09 Aug 22	131.02000 -1.36	132.38	130.08	132.34	597,588
08 Aug 22	132.38000 +0.24	134.16	132.26	133.04	631,417
05 Aug 22	132.14000 -2.44	135.32	131.72	134.96	760,182
04 Aug 22	134.58000 +0.90	135.86	132.82	132.82	637,179
03 Aug 22	133.67999 +2.00	134.14	130.92	131.42	830,872
02 Aug 22	131.67999 -1.58	132.52	131.00	132.34	777,701
01 Aug 22	133.25999 -1.28	135.34	132.90	134.30	650,441
29 Jul 22	134.53999 -0.18	136.10	132.96	135.30	1,347,506
28 Jul 22	134.72000 +8.22	134.80	130.78	132.30	1,390,219
27 Jul 22	126.50000 +2.30	127.12	124.36	124.66	721,395
26 Jul 22	124.20000 -0.16	124.38	122.32	123.54	720,062
25 Jul 22	124.36000 -1.22	125.44	123.80	124.64	588,633
22 Jul 22	125.58000 +0.18	127.08	123.66	125.32	1,012,912
21 Jul 22	125.40000 +2.90	126.38	122.38	122.62	1,109,573
20 Jul 22	122.50000 +1.36	123.90	120.50	120.74	1,048,697
19 Jul 22	121.14000 +2.52	121.70	116.02	117.10	805,300
18 Jul 22	118.62000 +1.06	120.30	117.94	118.66	723,609
15 Jul 22	117.56000 +4.42	117.74	113.34	114.04	941,552
14 Jul 22	113.14000 -1.62	115.42	111.46	114.28	771,279
13 Jul 22	114.76000 -1.30	117.26	112.68	114.62	908,830
12 Jul 22	116.06000 +0.20	116.06	112.72	115.08	1,049,442
11 Jul 22	115.86000 -1.38	116.06	113.50	114.00	684,452
08 Jul 22	117.24000 +1.06	117.86	114.94	116.38	1,091,006
07 Jul 22	116.18000 -0.08	117.26	115.68	116.66	1,202,822
06 Jul 22	116.26000 +4.08	116.36	113.86	115.06	951,991
05 Jul 22	112.18000 +0.18	114.02	110.14	113.14	1,072,224
04 Jul 22	112.00000 +0.74	113.72	111.52	111.64	625,200
01 Jul 22	111.26000 -1.64	112.90	110.60	111.84	834,900
30 Jun 22	112.90000 -2.64	113.50	110.66	113.32	1,246,038
29 Jun 22	115.54000 -2.06	117.42	114.16	115.88	848,391
28 Jun 22	117.60000 +0.36	119.46	117.00	117.92	768,683
27 Jun 22	117.24000 +0.50	119.70	116.24	116.80	773,369
24 Jun 22	116.74000 +4.74	117.40	113.32	113.56	916,725
23 Jun 22	112.00000 -0.80	113.82	110.16	112.46	1,003,188
22 Jun 22	112.80000 -1.72	113.20	110.02	112.24	1,015,323
21 Jun 22	114.52000 +0.50	116.26	113.84	115.06	638,380
20 Jun 22	114.02000 -1.76	116.20	112.98	116.14	884,316
17 Jun 22	115.78000 -1.60	118.70	114.16	118.00	2,255,469
16 Jun 22	117.38000 -2.64	119.62	116.52	119.54	779,335
15 Jun 22	120.02000 +3.04	120.94	117.24	118.80	1,044,176
14 Jun 22	116.98000 -2.66	120.34	115.70	120.32	1,184,007
13 Jun 22	119.64000 -3.86	122.62	119.02	122.10	1,033,336
10 Jun 22	123.50000 -3.50	127.52	123.26	126.08	1,112,252
09 Jun 22	127.00000 -0.72	127.66	124.50	126.74	1,080,217
08 Jun 22	127.72000 -2.06	130.66	126.52	130.54	778,427
07 Jun 22	129.78000 -1.22	131.02	128.34	130.36	724,886
06 Jun 22	131.00000 +1.02	132.22	130.64	130.96	592,967
03 Jun 22	129.98000 -0.82	131.88	129.42	131.76	463,270
02 Jun 22	130.80000 +3.24	131.02	127.70	127.88	528,633
01 Jun 22	127.56000 -1.48	130.36	127.22	129.90	804,714
31 May 22	129.03999 -2.54	131.28	128.62	131.00	1,771,988
30 May 22	131.58000 +3.78	132.58	129.08	129.56	842,260
27 May 22	127.80000 +2.62	127.80	124.82	125.74	862,799
26 May 22	125.18000 +2.18	125.18	122.30	123.04	659,155
25 May 22	123.00000 -1.06	125.44	122.38	124.88	803,901
24 May 22	124.06000 -3.48	126.30	123.68	126.00	781,954
23 May 22	127.54000 +1.92	128.14	125.62	128.14	792,307
20 May 22	125.62000 +0.78	128.32	125.12	125.76	1,011,098
19 May 22	124.84000 -1.38	124.92	122.58	124.80	924,029
18 May 22	126.22000 -2.70	129.78	126.08	129.36	755,223
17 May 22	128.92000 +1.30	129.30	125.56	126.38	995,359
16 May 22	127.62000 -1.86	129.06	126.76	128.66	992,957
13 May 22	129.48000 +1.48	129.74	127.28	128.44	776,268
12 May 22	128.00000 +0.40	129.18	123.72	124.68	1,616,731
11 May 22	127.60000 +3.64	127.60	123.78	125.66	1,337,281
10 May 22	123.96000 +2.06	127.14	123.28	124.50	1,131,531
09 May 22	121.90000 -5.10	126.46	121.74	125.94	1,100,234
06 May 22	127.00000 -2.36	128.98	125.36	128.98	1,233,048
05 May 22	129.36000 -0.16	135.26	128.68	133.96	859,662
04 May 22	129.52000 -1.48	131.94	129.26	131.26	875,038
03 May 22	131.00000 -1.94	134.54	128.74	134.00	1,200,134
02 May 22	132.94000 -4.76	136.48	131.20	136.02	867,491
29 Apr 22	137.70000 -0.22	139.96	136.54	138.02	1,231,195
28 Apr 22	137.92000 +2.26	139.12	135.50	138.00	963,200
27 Apr 22	135.66000 -0.88	136.50	131.40	136.42	1,244,878
26 Apr 22	136.53999 -2.48	141.02	136.54	139.68	1,216,150
25 Apr 22	139.02000 -3.30	141.22	137.46	138.36	945,040
22 Apr 22	142.32001 -5.02	146.08	141.50	145.00	950,863
21 Apr 22	147.34000 +4.12	149.28	144.42	145.00	1,018,427
20 Apr 22	143.22000 +2.48	143.98	139.96	140.34	1,026,413
19 Apr 22	140.74001 -0.58	141.28	137.80	140.56	678,142
14 Apr 22	141.32001 -0.52	142.64	140.26	141.68	800,067
13 Apr 22	141.84000 -0.02	142.42	140.06	141.26	619,449
12 Apr 22	141.86000 -1.14	143.00	139.10	140.96	1,085,908
11 Apr 22	143.00000 -2.50	145.92	142.08	144.24	765,350
08 Apr 22	145.50000 +1.64	147.10	144.06	145.46	886,867
07 Apr 22	143.86000 -0.28	146.56	143.62	145.30	1,011,775
06 Apr 22	144.14000 -7.82	156.00	142.60	153.06	1,666,931
05 Apr 22	151.96001 -4.32	156.54	150.48	155.06	1,076,424
04 Apr 22	156.28000 +1.90	156.36	151.96	154.76	911,519
01 Apr 22	154.38000 +2.22	155.74	151.68	153.06	977,106
31 Mar 22	152.16000 -0.52	154.68	151.62	153.44	1,464,407
30 Mar 22	152.67999 -2.08	154.80	151.60	154.24	1,008,655
29 Mar 22	154.75999 +6.36	155.80	150.20	151.00	1,361,098
28 Mar 22	148.39999 +2.52	149.86	147.74	148.48	921,071
25 Mar 22	145.88000 -4.92	151.48	145.68	151.22	1,147,352
24 Mar 22	150.80000 +0.08	152.50	149.00	151.10	1,110,720
23 Mar 22	150.72000 -2.14	152.32	149.74	151.20	1,098,217
22 Mar 22	152.86000 +2.16	152.86	149.88	149.90	1,333,631
21 Mar 22	150.70000 -0.34	151.18	149.46	150.20	978,748
18 Mar 22	151.03999 -1.88	153.60	149.66	153.20	2,441,937
17 Mar 22	152.92000 -0.60	156.22	150.92	154.06	1,153,437
16 Mar 22	153.52000 +7.14	154.38	148.76	149.78	1,749,745
15 Mar 22	146.38000 +0.48	148.06	142.54	143.20	1,394,949
14 Mar 22	145.89999 +4.48	148.62	144.02	144.02	1,275,151
11 Mar 22	141.42000 +1.98	147.70	138.44	139.88	1,456,314
10 Mar 22	139.44000 -5.82	144.70	138.66	143.82	1,679,562
09 Mar 22	145.25999 +11.22	145.26	137.80	139.36	2,375,875
08 Mar 22	134.03999 +3.40	137.04	126.06	128.80	2,573,892
07 Mar 22	130.64000 +1.02	131.94	121.60	124.26	2,256,212
04 Mar 22	129.62000 -6.44	137.00	129.38	135.00	1,958,223
03 Mar 22	136.06000 -1.52	140.32	136.06	137.04	1,597,273
02 Mar 22	137.58000 +4.62	138.56	133.00	135.20	1,948,271
01 Mar 22	132.96001 -6.82	141.32	132.96	140.30	1,649,022
28 Feb 22	139.78000 -0.46	140.28	134.66	136.06	1,588,606
25 Feb 22	140.24001 +5.32	140.24	134.68	137.30	1,736,332
24 Feb 22	134.92000 -3.76	134.92	130.18	130.72	2,365,174
23 Feb 22	138.67999 -1.06	142.84	137.94	139.22	1,127,643
22 Feb 22	139.74001 +0.26	141.28	132.20	134.58	1,242,087
21 Feb 22	139.48000 -5.36	146.46	138.10	146.46	1,196,608
18 Feb 22	144.84000 -1.56	148.00	143.64	147.06	1,198,689
17 Feb 22	146.39999 +0.66	149.62	145.38	148.00	1,214,305
16 Feb 22	145.74001 -1.06	148.44	145.20	146.20	778,991
15 Feb 22	146.80000 +4.68	146.80	140.96	141.96	1,036,984
14 Feb 22	142.12000 -4.34	143.54	139.42	143.50	1,386,741
11 Feb 22	146.46001 -5.00	150.40	146.44	150.00	1,088,231
10 Feb 22	151.46001 +1.24	154.24	149.98	151.78	1,306,496
09 Feb 22	150.22000 +2.96	151.42	148.70	148.72	925,030
08 Feb 22	147.25999 +0.00	149.20	146.48	148.66	829,543
07 Feb 22	147.25999 +0.60	149.14	145.48	147.96	623,741
04 Feb 22	146.66000 -2.58	150.46	145.96	149.52	984,923
03 Feb 22	149.24001 -4.92	154.16	149.24	153.16	1,013,740
02 Feb 22	154.16000 +1.56	154.74	151.14	151.60	789,719
01 Feb 22	152.60001 +3.24	153.50	151.06	151.50	900,525
31 Jan 22	149.36000 +1.80	150.52	148.10	149.90	1,265,857
28 Jan 22	147.56000 -3.80	150.74	144.82	150.30	1,271,033
27 Jan 22	151.36000 -0.32	151.36	146.20	147.54	1,217,941
26 Jan 22	151.67999 +1.50	153.24	150.24	150.24	1,012,245
25 Jan 22	150.17999 +0.24	152.06	148.66	151.86	1,070,792
24 Jan 22	149.94000 -8.04	158.02	149.30	156.38	1,618,035
21 Jan 22	157.98000 -3.52	159.94	155.46	159.90	1,248,736
20 Jan 22	161.50000 +1.98	162.58	159.38	159.90	963,619
19 Jan 22	159.52000 -0.36	161.90	155.00	156.98	1,199,125
18 Jan 22	159.88000 -3.46	161.90	158.46	161.90	1,454,413
17 Jan 22	163.34000 +0.36	164.44	162.44	164.44	592,701
14 Jan 22	162.98000 -4.68	165.80	162.66	165.08	875,974
13 Jan 22	167.66000 -0.80	168.90	166.66	168.50	705,501
12 Jan 22	168.46001 +4.46	168.46	165.50	166.34	1,144,852
11 Jan 22	164.00000 +3.30	165.02	161.84	162.14	1,047,056
10 Jan 22	160.70000 -8.70	168.64	160.70	168.60	1,272,732
07 Jan 22	169.39999 -2.64	172.24	168.44	171.30	925,347
06 Jan 22	172.03999 -5.78	175.76	172.04	174.04	1,009,222
05 Jan 22	177.82001 +0.32	178.76	176.00	176.02	752,960
04 Jan 22	177.50000 +2.36	178.78	175.32	176.56	769,801
03 Jan 22	175.14000 +2.68	176.82	174.00	174.22	603,855
31 Dec 21	172.46001 -0.38	173.50	172.46	172.84	150,269
30 Dec 21	172.84000 -0.20	173.66	172.50	173.32	482,160
29 Dec 21	173.03999 -0.14	173.28	172.06	173.18	427,460
28 Dec 21	173.17999 +0.66	173.78	171.96	172.54	387,585
27 Dec 21	172.52000 +2.02	173.18	169.80	170.10	317,301
24 Dec 21	170.50000 -0.28	171.68	170.34	171.68	75,007
23 Dec 21	170.78000 +2.84	171.56	168.38	169.00	591,564
22 Dec 21	167.94000 +1.60	167.94	165.34	166.80	472,477
21 Dec 21	166.34000 +1.68	166.80	163.34	166.36	659,090
20 Dec 21	164.66000 -1.02	165.14	161.30	162.02	752,902
17 Dec 21	165.67999 -2.14	167.62	163.66	167.50	1,537,928
16 Dec 21	167.82001 +2.82	169.48	166.06	168.12	1,174,411
15 Dec 21	165.00000 +2.24	165.74	163.00	163.34	739,838
14 Dec 21	162.75999 -4.26	169.14	162.76	168.32	738,324
13 Dec 21	167.02000 +0.10	169.00	166.00	167.16	783,865
10 Dec 21	166.92000 -0.90	167.64	166.14	166.88	538,302
09 Dec 21	167.82001 +1.52	168.60	167.26	167.64	681,477
08 Dec 21	166.30000 -0.96	169.74	166.18	166.98	706,960
07 Dec 21	167.25999 +5.62	167.54	162.50	162.60	1,095,306
06 Dec 21	161.64000 +1.76	163.54	159.84	160.42	917,872
03 Dec 21	159.88000 -1.26	162.78	158.70	162.28	911,170
02 Dec 21	161.14000 -1.62	162.12	159.90	161.48	1,134,234
01 Dec 21	162.75999 +6.54	163.28	157.22	159.18	1,163,312
30 Nov 21	156.22000 +4.98	157.62	150.12	151.32	2,309,784
29 Nov 21	151.24001 -0.34	153.98	150.18	152.20	1,177,445
26 Nov 21	151.58000 -5.14	153.98	149.30	151.54	1,549,391
25 Nov 21	156.72000 +0.56	157.88	155.48	156.92	504,577
24 Nov 21	156.16000 -3.74	160.60	155.84	159.58	1,116,989
23 Nov 21	159.89999 -2.20	162.14	158.66	161.14	769,311
22 Nov 21	162.10001 +0.68	163.44	161.82	162.28	747,486
19 Nov 21	161.42000 +1.76	161.98	159.68	159.74	1,627,109
18 Nov 21	159.66000 +1.04	160.62	158.86	159.18	756,332
17 Nov 21	158.62000 +2.74	159.28	155.94	156.38	886,455
16 Nov 21	155.88000 -0.36	156.52	154.90	156.50	881,105
15 Nov 21	156.24001 +0.22	156.32	154.96	156.02	503,253
12 Nov 21	156.02000 +1.20	156.14	153.74	154.82	518,158
11 Nov 21	154.82001 +0.84	154.86	153.30	153.92	576,680
10 Nov 21	153.98000 -0.30	154.08	151.92	154.02	809,946
09 Nov 21	154.28000 -0.28	155.00	153.54	154.32	684,152
08 Nov 21	154.56000 +1.36	154.82	152.88	152.90	580,285
05 Nov 21	153.20000 -0.68	153.62	151.98	153.42	780,751
04 Nov 21	153.88000 +1.36	154.42	152.04	153.86	778,073
03 Nov 21	152.52000 +2.32	153.58	150.30	150.58	966,342
02 Nov 21	150.20000 +1.16	150.62	148.44	149.34	552,494
01 Nov 21	149.03999 +0.14	150.54	148.82	149.94	522,347
29 Oct 21	148.89999 +0.00	148.96	144.98	148.00	1,060,648
28 Oct 21	148.89999 +2.62	148.98	145.42	146.54	919,019
27 Oct 21	146.28000 +3.44	150.94	145.26	150.94	1,117,110
26 Oct 21	142.84000 +2.24	143.22	140.58	140.86	626,900
25 Oct 21	140.60001 -1.20	142.46	139.86	142.46	614,715
22 Oct 21	141.80000 +1.28	142.58	139.86	140.82	699,019
21 Oct 21	140.52000 -2.26	141.74	139.94	141.44	740,806
20 Oct 21	142.78000 -0.12	143.24	141.60	141.98	644,857
19 Oct 21	142.89999 +0.36	143.34	142.22	143.10	738,032
18 Oct 21	142.53999 -1.74	143.78	142.12	142.98	638,284
15 Oct 21	144.28000 +0.12	145.10	143.62	145.00	1,003,641
14 Oct 21	144.16000 +3.58	144.16	141.50	142.36	951,139
13 Oct 21	140.58000 +1.36	140.62	137.54	138.46	675,796
12 Oct 21	139.22000 +0.50	139.22	136.30	137.00	772,233
11 Oct 21	138.72000 -2.04	140.76	137.82	140.60	840,029
08 Oct 21	140.75999 -2.46	143.04	140.64	143.00	979,438
07 Oct 21	143.22000 +2.70	143.30	141.90	142.60	1,041,626
06 Oct 21	140.52000 -2.62	141.66	139.04	141.64	1,043,976
05 Oct 21	143.14000 +2.50	143.42	140.06	141.06	986,814
04 Oct 21	140.64000 -1.88	142.98	140.42	141.68	990,751
01 Oct 21	142.52000 -1.38	144.70	141.00	142.12	1,105,004
30 Sep 21	143.89999 -0.96	148.00	142.62	147.56	1,688,439
29 Sep 21	144.86000 +0.86	147.12	143.94	144.92	756,809
28 Sep 21	144.00000 -3.88	147.56	142.80	147.40	1,370,695
27 Sep 21	147.88000 -1.98	151.10	147.72	150.96	683,952
24 Sep 21	149.86000 -2.14	151.38	148.78	151.36	928,070
23 Sep 21	152.00000 +0.00	153.60	151.44	153.00	686,166
22 Sep 21	152.00000 +3.70	152.00	149.84	150.20	833,602
21 Sep 21	148.30000 +1.12	150.12	147.40	147.94	1,002,468
20 Sep 21	147.17999 -5.80	150.98	142.10	149.82	1,345,018
17 Sep 21	152.98000 -4.26	159.30	152.94	158.86	2,108,542
16 Sep 21	157.24001 +3.84	158.00	154.28	154.54	1,022,003
15 Sep 21	153.39999 -1.26	154.76	153.04	154.34	857,761
14 Sep 21	154.66000 +1.20	155.06	153.12	154.06	638,470
13 Sep 21	153.46001 +0.46	154.50	153.28	153.40	529,234
10 Sep 21	153.00000 +1.30	153.52	151.84	152.78	646,600
09 Sep 21	151.70000 +1.02	152.50	149.86	150.00	720,654
08 Sep 21	150.67999 -3.72	153.36	149.70	153.36	1,159,386
07 Sep 21	154.39999 -0.22	154.96	153.24	154.00	522,261
06 Sep 21	154.62000 +0.74	154.62	153.64	154.00	472,456
03 Sep 21	153.88000 -0.52	154.42	152.54	153.90	672,546
02 Sep 21	154.39999 +1.34	154.70	152.68	153.00	548,234
01 Sep 21	153.06000 +1.76	153.52	151.52	153.38	822,688
31 Aug 21	151.30000 -1.44	154.40	150.70	153.14	1,179,249
30 Aug 21	152.74001 +0.54	153.14	151.58	152.00	348,774
27 Aug 21	152.20000 +0.26	152.36	151.24	151.90	460,452
26 Aug 21	151.94000 +0.26	151.94	150.48	151.00	445,017
25 Aug 21	151.67999 -0.90	152.90	150.90	152.52	514,085
24 Aug 21	152.58000 +0.02	153.86	151.96	153.54	544,625
23 Aug 21	152.56000 +0.04	154.22	151.62	154.04	680,415
20 Aug 21	152.52000 -1.16	154.50	151.32	153.80	938,184
19 Aug 21	153.67999 -1.42	154.48	152.00	154.08	1,044,789
18 Aug 21	155.10001 +0.60	155.38	153.14	154.42	836,036
17 Aug 21	154.50000 +1.30	154.76	152.54	153.30	773,264
16 Aug 21	153.20000 +0.20	153.24	152.00	152.04	564,173
13 Aug 21	153.00000 +1.54	153.38	151.24	151.24	671,086
12 Aug 21	151.46001 -0.80	152.22	150.76	152.02	727,816
11 Aug 21	152.25999 +3.46	152.26	149.06	149.06	919,705
10 Aug 21	148.80000 +1.00	149.04	147.22	148.10	633,162
09 Aug 21	147.80000 +0.62	147.94	146.74	147.00	488,904
06 Aug 21	147.17999 -0.06	148.50	146.54	147.62	834,289
05 Aug 21	147.24001 -0.48	149.52	146.50	147.70	844,876
04 Aug 21	147.72000 +3.82	148.56	143.46	143.46	1,115,957
03 Aug 21	143.89999 +1.90	144.28	142.10	142.50	847,073
02 Aug 21	142.00000 +0.70	142.34	139.56	139.56	963,971
30 Jul 21	141.30000 +2.50	143.10	136.10	136.46	1,400,299
29 Jul 21	138.80000 -0.26	140.10	138.80	139.48	516,605
28 Jul 21	139.06000 +0.78	139.40	137.64	139.28	571,870
27 Jul 21	138.28000 -1.72	139.52	137.24	139.34	609,179
26 Jul 21	140.00000 -0.18	140.18	139.20	139.34	588,880
23 Jul 21	140.17999 +2.78	140.30	137.62	138.10	707,634
22 Jul 21	137.39999 +2.24	138.30	136.80	136.80	658,254
21 Jul 21	135.16000 +1.82	135.64	133.50	133.96	958,387
20 Jul 21	133.34000 +1.68	134.92	132.26	132.76	859,977
19 Jul 21	131.66000 -2.54	132.96	130.48	132.76	1,124,428
16 Jul 21	134.20000 -1.84	136.12	133.00	135.74	818,660
15 Jul 21	136.03999 -0.74	137.24	135.16	136.68	657,710
14 Jul 21	136.78000 -1.64	138.10	136.40	138.10	512,309
13 Jul 21	138.42000 +0.18	138.70	136.96	138.10	736,494
12 Jul 21	138.24001 +1.22	138.60	136.56	137.30	867,383
09 Jul 21	137.02000 +3.86	137.50	133.74	133.90	985,625
08 Jul 21	133.16000 -3.46	136.06	132.04	136.06	1,149,454
07 Jul 21	136.62000 +0.96	136.82	135.40	135.78	631,504
06 Jul 21	135.66000 +0.60	136.28	134.08	135.10	790,198
05 Jul 21	135.06000 +1.18	135.54	133.16	133.80	465,075
02 Jul 21	133.88000 +0.68	134.62	133.10	133.28	855,953
01 Jul 21	133.20000 +0.52	134.26	131.24	133.30	812,928
30 Jun 21	132.67999 -2.38	135.08	131.76	134.64	1,318,303
29 Jun 21	135.06000 -0.72	136.66	134.74	135.90	826,744
28 Jun 21	135.78000 -0.86	137.06	135.78	136.82	700,027
25 Jun 21	136.64000 -0.46	137.32	136.08	137.18	634,535
24 Jun 21	137.10001 +2.64	137.10	134.94	135.08	896,916
23 Jun 21	134.46001 -1.04	136.28	134.08	136.00	846,212
22 Jun 21	135.50000 +1.12	135.52	132.80	134.56	788,670
21 Jun 21	134.38000 +2.70	134.38	130.62	131.10	818,316
18 Jun 21	131.67999 -1.00	135.46	131.60	133.20	1,703,651
17 Jun 21	132.67999 -0.06	132.96	131.86	132.30	975,222
16 Jun 21	132.74001 +0.06	134.14	132.70	133.20	943,850
15 Jun 21	132.67999 +2.58	133.40	130.48	131.08	792,918
14 Jun 21	130.10001 -0.04	131.46	129.58	130.56	676,612
11 Jun 21	130.14000 -0.56	131.50	129.82	131.06	751,848
10 Jun 21	130.70000 -1.06	132.22	130.24	132.22	623,026
09 Jun 21	131.75999 -0.20	132.38	131.48	131.86	691,969
08 Jun 21	131.96001 +1.46	132.82	130.36	130.36	836,441
07 Jun 21	130.50000 -0.14	131.46	130.08	130.62	715,281
04 Jun 21	130.64000 +0.54	130.64	129.50	130.00	591,807
03 Jun 21	130.10001 -1.40	131.02	129.40	130.72	634,687
02 Jun 21	131.50000 +1.06	132.14	130.34	131.16	859,113
01 Jun 21	130.44000 +1.04	132.18	129.36	129.78	726,557
31 May 21	129.39999 -1.22	132.02	129.08	130.88	561,544
28 May 21	130.62000 +1.22	131.14	129.48	129.96	732,732
27 May 21	129.39999 +0.36	130.44	128.10	128.74	1,768,577
26 May 21	129.03999 +0.04	130.20	128.72	129.72	750,719
25 May 21	129.00000 -0.26	129.48	128.62	129.16	836,962
24 May 21	129.25999 -0.22	130.18	129.10	130.14	321,489
21 May 21	129.48000 +1.02	130.14	127.96	128.48	1,004,129
20 May 21	128.46001 +2.24	128.46	126.70	127.00	845,701
19 May 21	126.22000 -3.84	128.96	124.42	128.68	1,135,001
18 May 21	130.06000 -0.30	131.36	129.72	131.06	626,041
17 May 21	130.36000 -1.08	132.00	129.76	131.88	668,462
14 May 21	131.44000 +3.56	131.44	127.88	128.96	832,397
13 May 21	127.88000 +0.02	128.56	125.02	126.58	604,444
12 May 21	127.86000 -1.16	129.64	127.26	128.84	808,892
11 May 21	129.02000 -1.90	129.82	126.72	129.06	1,234,393
10 May 21	130.92000 -4.04	133.90	130.52	133.66	897,018
07 May 21	134.96001 +0.78	135.36	133.94	135.00	583,245
06 May 21	134.17999 -0.36	135.20	132.90	134.36	867,354
05 May 21	134.53999 +2.84	134.54	132.14	132.16	783,895
04 May 21	131.70000 -3.00	134.62	131.32	134.50	887,559
03 May 21	134.70000 +1.68	135.10	133.26	133.74	618,405
30 Apr 21	133.02000 -1.36	134.78	132.74	134.30	988,436
29 Apr 21	134.38000 -2.16	136.84	134.02	136.46	964,292
28 Apr 21	136.53999 -0.98	138.10	136.28	138.06	700,665
27 Apr 21	137.52000 +1.00	140.62	136.74	139.00	928,603
26 Apr 21	136.52000 -0.72	137.50	136.46	137.02	655,663
23 Apr 21	137.24001 +0.12	138.22	136.42	136.68	681,235
22 Apr 21	137.12000 +1.80	137.92	135.64	135.90	767,930
21 Apr 21	135.32001 -0.82	136.50	135.10	136.30	771,597
20 Apr 21	136.14000 -1.38	137.60	135.72	137.30	1,212,532
19 Apr 21	137.52000 +0.02	138.10	137.02	137.22	801,988
16 Apr 21	137.50000 +2.46	138.00	134.50	135.00	1,226,325
15 Apr 21	135.03999 +2.22	135.28	133.70	133.70	807,016
14 Apr 21	132.82001 -0.92	134.04	132.82	134.04	690,852
13 Apr 21	133.74001 +0.28	134.52	132.68	133.64	655,245
12 Apr 21	133.46001 -2.00	135.72	133.46	135.60	705,876
09 Apr 21	135.46001 +1.26	135.46	133.40	134.48	725,424
08 Apr 21	134.20000 +2.24	134.96	132.16	132.36	818,702
07 Apr 21	131.96001 -0.72	134.12	131.82	133.36	760,299
06 Apr 21	132.67999 +1.28	133.04	131.34	132.52	970,296
01 Apr 21	131.39999 +1.15	131.42	129.82	130.56	748,726
31 Mar 21	130.25000 +2.00	130.50	127.85	128.00	1,411,494
30 Mar 21	128.25000 +1.95	128.25	125.90	125.95	939,817
29 Mar 21	126.30000 +1.20	127.20	122.50	122.65	1,010,377
26 Mar 21	125.10000 +0.25	126.40	124.15	125.30	965,302
25 Mar 21	124.85000 -0.10	125.50	123.20	124.00	874,459
24 Mar 21	124.95000 -1.35	126.55	124.95	125.75	1,010,324
23 Mar 21	126.30000 -0.90	127.90	126.05	126.65	961,218
22 Mar 21	127.20000 +1.15	127.40	124.65	125.35	868,512
19 Mar 21	126.05000 -1.60	127.90	125.55	127.05	2,006,996
18 Mar 21	127.65000 +1.30	127.85	125.90	126.75	896,557
17 Mar 21	126.35000 -0.70	127.05	125.65	126.90	705,094
16 Mar 21	127.05000 +1.50	127.75	126.00	126.25	939,810
15 Mar 21	125.55000 -0.95	127.40	125.35	127.00	696,740
12 Mar 21	126.50000 -1.90	128.05	126.25	127.85	905,227
11 Mar 21	128.39999 +1.90	129.10	127.00	127.00	963,165
10 Mar 21	126.50000 +1.25	126.65	124.30	125.05	843,469
09 Mar 21	125.25000 +0.30	126.20	123.70	124.95	1,211,996
08 Mar 21	124.95000 +2.40	125.30	122.15	123.20	1,110,263
05 Mar 21	122.55000 -0.90	124.65	121.40	122.30	1,344,133
04 Mar 21	123.45000 -2.00	125.35	122.55	124.90	1,270,156
03 Mar 21	125.45000 -0.60	127.50	124.35	126.50	919,150
02 Mar 21	126.05000 +1.55	127.25	123.85	124.15	1,010,723
01 Mar 21	124.50000 +1.65	124.90	123.25	124.20	959,004
26 Feb 21	122.85000 -2.05	124.40	122.70	123.30	1,638,986
25 Feb 21	124.90000 +1.30	126.05	124.30	124.45	1,521,191
24 Feb 21	123.60000 -0.10	125.10	123.20	123.50	1,085,488
23 Feb 21	123.70000 -2.10	126.15	122.30	125.70	1,182,601
22 Feb 21	125.80000 -2.80	128.00	125.80	128.00	687,103
19 Feb 21	128.60001 +2.90	129.20	125.30	126.05	1,245,866
18 Feb 21	125.70000 -1.35	127.65	125.70	126.80	810,381
17 Feb 21	127.05000 -2.50	129.65	126.50	129.05	1,092,183
16 Feb 21	129.55000 +0.80	130.10	128.60	128.90	836,640
15 Feb 21	128.75000 -0.25	130.70	128.60	129.90	1,002,604
12 Feb 21	129.00000 +4.00	129.40	123.70	124.80	1,281,828
11 Feb 21	125.00000 +1.95	126.45	123.75	124.00	1,225,297
10 Feb 21	123.05000 -0.10	124.30	122.60	123.95	877,797
09 Feb 21	123.15000 -1.60	125.25	123.15	124.70	1,068,693
08 Feb 21	124.75000 +0.15	126.80	124.00	124.85	1,140,674
05 Feb 21	124.60000 -0.60	125.45	123.45	125.20	1,088,876
04 Feb 21	125.20000 -0.30	126.25	124.65	125.55	1,115,919
03 Feb 21	125.50000 -0.40	127.55	125.05	127.10	881,552
02 Feb 21	125.90000 +2.50	126.35	123.90	124.10	1,285,282
01 Feb 21	123.40000 +2.45	124.30	121.60	122.25	1,034,406
29 Jan 21	120.95000 -2.85	123.30	120.85	122.40	1,527,550
28 Jan 21	123.80000 +0.70	124.70	119.85	121.55	1,325,851
27 Jan 21	123.10000 -2.50	125.50	121.95	125.50	1,276,970
26 Jan 21	125.60000 +0.90	127.40	124.35	124.50	894,584
25 Jan 21	124.70000 -0.65	126.80	124.10	126.00	908,000
22 Jan 21	125.35000 +0.20	125.95	123.25	125.45	1,039,056
21 Jan 21	125.15000 +1.95	125.60	123.00	123.65	968,168
20 Jan 21	123.20000 +0.55	124.00	121.90	122.80	770,106
19 Jan 21	122.65000 -0.10	124.20	121.40	123.55	873,832
18 Jan 21	122.75000 -1.60	123.85	121.90	123.35	778,568
15 Jan 21	124.35000 -0.15	124.35	122.45	123.65	1,473,429
14 Jan 21	124.50000 -1.70	126.70	124.25	126.15	993,864
13 Jan 21	126.20000 +0.40	127.10	125.60	126.25	810,611
12 Jan 21	125.80000 -1.00	127.65	125.55	126.80	886,119
11 Jan 21	126.80000 -1.05	127.70	125.70	127.10	918,448
08 Jan 21	127.85000 +1.35	128.15	126.30	127.15	1,038,329
07 Jan 21	126.50000 +2.55	127.45	124.70	125.00	1,296,718
06 Jan 21	123.95000 +3.35	124.85	119.40	121.00	1,375,619
05 Jan 21	120.60000 -1.15	121.35	119.10	120.80	1,169,025
04 Jan 21	121.75000 +3.45	122.45	120.40	120.65	998,771
31 Dec 20	118.30000 -2.55	120.60	118.30	120.60	377,321
30 Dec 20	120.85000 +0.20	121.15	119.95	120.75	585,187
29 Dec 20	120.65000 +0.05	121.05	120.00	121.00	645,828
28 Dec 20	120.60000 +3.65	120.95	117.25	118.05	715,576
24 Dec 20	116.95000 +0.30	117.75	116.45	117.10	100,930
23 Dec 20	116.65000 -0.20	117.65	116.40	117.40	608,429
22 Dec 20	116.85000 +1.15	117.30	116.15	116.40	782,980
21 Dec 20	115.70000 -1.65	115.75	113.35	115.60	1,194,773
18 Dec 20	117.35000 +0.90	117.80	115.05	115.45	2,940,795
17 Dec 20	116.45000 +0.75	117.75	116.40	116.40	919,516
16 Dec 20	115.70000 -0.40	117.45	114.70	117.35	1,090,133
15 Dec 20	116.10000 -0.05	117.80	116.10	116.35	988,289
14 Dec 20	116.15000 +1.50	116.90	115.45	115.85	1,010,089
11 Dec 20	114.65000 -0.05	115.00	113.25	114.60	881,617
10 Dec 20	114.70000 +0.20	115.35	114.10	115.00	1,036,938
09 Dec 20	114.50000 -0.60	116.00	114.00	116.00	1,114,582
08 Dec 20	115.10000 +0.70	115.55	113.30	114.30	945,567
07 Dec 20	114.40000 +0.45	114.55	113.05	113.50	919,276
04 Dec 20	113.95000 +0.65	113.95	112.25	112.80	1,114,074
03 Dec 20	113.30000 -1.65	114.95	113.25	114.65	931,543
02 Dec 20	114.95000 -1.85	116.75	114.60	116.40	1,125,877
01 Dec 20	116.80000 +0.15	117.55	116.65	117.35	1,165,293
30 Nov 20	116.65000 -0.80	118.95	116.65	116.95	2,936,363
27 Nov 20	117.45000 +0.10	118.20	116.40	116.70	1,354,804
26 Nov 20	117.35000 -1.10	119.25	117.15	118.70	719,988
25 Nov 20	118.45000 +0.20	119.45	117.35	118.55	1,288,948
24 Nov 20	118.25000 -1.50	121.15	117.95	120.75	1,284,912
23 Nov 20	119.75000 -0.80	121.40	119.75	121.35	802,796
20 Nov 20	120.55000 +1.80	120.55	118.30	118.50	1,872,662
19 Nov 20	118.75000 +1.40	119.45	116.40	116.65	1,310,045
18 Nov 20	117.35000 -0.55	118.15	116.90	117.40	1,004,924
17 Nov 20	117.90000 +0.40	118.35	117.00	117.30	1,170,363
16 Nov 20	117.50000 +0.05	118.25	115.95	118.15	1,017,367
13 Nov 20	117.45000 -0.15	118.05	116.40	117.15	1,138,040
12 Nov 20	117.60000 -1.10	119.20	116.45	118.10	1,126,486
11 Nov 20	118.70000 -0.35	120.55	118.70	119.05	1,255,936
10 Nov 20	119.05000 +0.25	120.25	117.35	118.30	2,104,441
09 Nov 20	118.80000 +5.55	121.80	114.75	115.00	2,453,409
06 Nov 20	113.25000 -0.35	113.75	111.00	113.00	1,047,488
05 Nov 20	113.60000 +1.60	114.20	112.50	112.80	1,092,411
04 Nov 20	112.00000 +1.00	112.35	108.00	109.40	1,201,185
03 Nov 20	111.00000 +3.20	111.20	107.80	108.80	1,213,724
02 Nov 20	107.80000 +3.60	108.40	104.20	104.50	1,280,910
30 Oct 20	104.20000 +1.80	104.45	101.25	101.40	1,724,328
29 Oct 20	102.40000 -0.70	103.75	101.75	103.10	1,347,062
28 Oct 20	103.10000 -3.65	105.00	101.65	104.50	1,815,001
27 Oct 20	106.75000 -0.20	108.00	106.15	106.80	1,247,808
26 Oct 20	106.95000 -3.25	109.40	106.60	108.85	893,107
23 Oct 20	110.20000 +1.90	111.30	108.45	108.65	1,162,386
22 Oct 20	108.30000 +2.25	109.80	107.55	109.05	1,335,287
21 Oct 20	106.05000 -1.75	108.35	105.35	108.20	905,646
20 Oct 20	107.80000 -0.50	108.95	107.45	108.10	940,811
19 Oct 20	108.30000 -0.35	109.90	108.05	109.20	245,993
16 Oct 20	108.65000 +0.15	109.70	108.00	109.15	1,300,660
15 Oct 20	108.50000 -3.00	110.00	107.65	110.00	949,636
14 Oct 20	111.50000 +0.40	111.75	110.80	111.30	677,186
13 Oct 20	111.10000 +0.75	111.10	109.70	110.55	1,000,999
12 Oct 20	110.35000 +1.75	110.80	108.25	109.20	874,124
09 Oct 20	108.60000 +1.15	109.20	107.80	107.90	761,408
08 Oct 20	107.45000 -0.30	108.80	106.90	108.00	721,453
07 Oct 20	107.75000 +0.60	108.75	107.15	107.85	995,179
06 Oct 20	107.15000 -0.40	108.10	106.40	108.00	789,684
05 Oct 20	107.55000 +0.85	107.95	106.45	107.25	758,038
02 Oct 20	106.70000 +0.35	106.70	104.60	105.35	741,632
01 Oct 20	106.35000 +0.30	107.70	105.65	107.40	883,540
30 Sep 20	106.05000 -2.85	108.30	106.05	107.85	1,616,361
29 Sep 20	108.90000 +2.20	108.90	106.20	106.45	1,195,602
28 Sep 20	106.70000 +3.85	107.05	103.65	103.85	1,275,059
25 Sep 20	102.85000 -0.60	103.40	100.65	103.40	1,272,437
24 Sep 20	103.45000 +0.40	104.00	101.00	101.65	1,277,849
23 Sep 20	103.05000 +1.35	103.80	102.40	103.05	1,074,779
22 Sep 20	101.70000 +0.65	103.25	101.15	101.50	1,304,809
21 Sep 20	101.05000 -4.50	105.00	100.70	105.00	1,490,096
18 Sep 20	105.55000 -1.40	107.35	105.55	106.70	3,167,131
17 Sep 20	106.95000 -0.25	107.25	105.65	105.80	745,455
16 Sep 20	107.20000 -0.80	108.50	106.45	108.25	1,028,543
15 Sep 20	108.00000 +0.95	108.50	106.80	107.15	715,547
14 Sep 20	107.05000 +0.45	108.20	106.85	107.15	602,145
11 Sep 20	106.60000 +0.20	107.35	105.35	106.20	780,695
10 Sep 20	106.40000 -0.75	107.95	105.70	107.70	1,033,956
09 Sep 20	107.15000 +2.90	108.25	104.20	104.20	1,098,505
08 Sep 20	104.25000 -1.25	105.50	102.85	105.35	1,074,279
07 Sep 20	105.50000 +2.40	105.85	102.65	103.10	712,765
04 Sep 20	103.10000 -1.40	106.00	102.55	103.60	1,429,344
03 Sep 20	104.50000 -1.50	107.70	103.80	106.95	1,006,864
02 Sep 20	106.00000 +1.50	107.25	105.00	105.00	896,121
01 Sep 20	104.50000 +0.75	105.10	103.10	104.25	909,770
31 Aug 20	103.75000 -1.25	106.05	103.70	105.35	1,232,506
28 Aug 20	105.00000 -0.55	105.70	104.40	105.60	795,383
27 Aug 20	105.55000 -1.75	108.20	105.55	107.50	721,517
26 Aug 20	107.30000 +1.55	107.30	104.55	105.10	744,111
25 Aug 20	105.75000 +0.50	107.35	105.25	105.40	1,054,471
24 Aug 20	105.25000 +1.80	106.35	104.15	104.35	831,264
21 Aug 20	103.45000 +0.40	104.30	101.90	103.45	1,032,566
20 Aug 20	103.05000 -1.25	103.45	102.05	103.00	780,950
19 Aug 20	104.30000 +1.05	104.85	102.85	103.10	561,195
18 Aug 20	103.25000 -0.45	104.30	102.50	103.35	923,244
17 Aug 20	103.70000 +1.15	104.20	102.45	102.60	683,362
14 Aug 20	102.55000 -2.20	104.30	102.25	104.10	717,875
13 Aug 20	104.75000 -0.15	105.20	104.25	104.70	681,640
12 Aug 20	104.90000 +0.60	105.55	103.95	104.05	903,647
11 Aug 20	104.30000 +1.85	105.45	103.00	103.00	1,161,638
10 Aug 20	102.45000 -0.65	103.45	102.05	103.20	572,333
07 Aug 20	103.10000 +1.20	103.50	101.55	101.60	793,525
06 Aug 20	101.90000 +0.10	102.70	101.00	101.35	862,022
05 Aug 20	101.80000 +1.60	102.20	100.80	100.80	865,590
04 Aug 20	100.20000 -1.45	102.55	99.84	102.00	996,603
03 Aug 20	101.65000 +3.41	102.25	98.26	98.34	1,180,828
31 Jul 20	98.24000 -1.72	100.45	98.06	99.80	1,401,805
30 Jul 20	99.96000 -2.54	101.95	98.56	101.00	1,377,355
29 Jul 20	102.50000 +2.92	104.70	101.90	103.50	1,378,147
28 Jul 20	99.58000 -1.07	101.65	99.10	100.85	962,037
27 Jul 20	100.65000 +1.47	101.10	98.80	99.00	900,389
24 Jul 20	99.18000 -1.42	100.05	98.46	99.18	870,239
23 Jul 20	100.60000 -0.55	101.65	100.20	101.50	965,094
22 Jul 20	101.15000 +0.45	102.15	100.25	100.60	809,101
21 Jul 20	100.70000 -0.45	102.70	100.25	101.75	944,229
20 Jul 20	101.15000 +0.20	101.40	99.76	101.05	730,507
17 Jul 20	100.95000 +0.30	101.55	99.80	100.75	1,310,681
16 Jul 20	100.65000 -0.05	101.60	98.84	100.15	1,133,841
15 Jul 20	100.70000 +3.84	101.50	97.54	97.90	1,865,218
14 Jul 20	96.86000 -1.54	97.68	95.78	97.60	957,482
13 Jul 20	98.40000 +1.54	98.76	96.70	97.78	867,017
10 Jul 20	96.86000 +0.96	97.18	95.34	95.80	1,203,607
09 Jul 20	95.90000 -1.86	98.38	95.90	98.26	1,315,223
08 Jul 20	97.76000 -0.68	99.28	97.16	97.84	1,060,701
07 Jul 20	98.44000 +0.16	99.16	97.76	98.28	925,071
06 Jul 20	98.28000 +0.42	100.70	97.86	99.82	1,221,704
03 Jul 20	97.86000 -0.42	98.92	97.26	98.28	580,231
02 Jul 20	98.28000 +1.16	98.56	95.82	97.46	1,613,458
01 Jul 20	97.12000 -1.76	99.40	96.82	99.36	1,513,685
30 Jun 20	98.88000 +0.28	99.52	97.94	98.46	1,325,252
29 Jun 20	98.60000 +1.30	99.58	96.98	97.20	1,306,587
26 Jun 20	97.30000 +0.74	99.70	96.88	97.84	1,470,894
25 Jun 20	96.56000 +0.56	97.24	94.40	95.96	1,511,979
24 Jun 20	96.00000 -1.60	96.92	95.16	96.76	1,546,417
23 Jun 20	97.60000 +1.80	98.04	96.28	96.62	1,073,973
22 Jun 20	95.80000 +0.04	96.82	93.96	95.00	1,008,580
19 Jun 20	95.76000 +0.88	97.70	95.32	95.40	2,833,823
18 Jun 20	94.88000 -0.76	96.74	93.90	95.08	1,323,702
17 Jun 20	95.64000 +0.92	97.20	94.74	94.84	1,269,546
16 Jun 20	94.72000 +3.18	95.98	93.24	95.88	1,614,250
15 Jun 20	91.54000 +0.42	92.32	87.78	88.40	1,219,323
12 Jun 20	91.12000 +0.34	93.64	89.76	90.00	1,615,112
11 Jun 20	90.78000 -4.00	93.14	90.70	92.60	1,576,353
10 Jun 20	94.78000 -0.38	96.80	94.78	95.20	1,208,036
09 Jun 20	95.16000 +0.02	95.78	93.84	95.00	1,854,068
08 Jun 20	95.14000 -3.24	97.44	94.96	97.16	1,836,558
05 Jun 20	98.38000 +4.04	98.58	94.34	94.34	2,064,342
04 Jun 20	94.34000 -1.08	95.94	93.36	93.64	1,538,950
03 Jun 20	95.42000 +4.52	95.50	91.34	92.00	1,656,835
02 Jun 20	90.90000 +1.20	91.78	89.76	90.24	1,286,114
01 Jun 20	89.70000 +0.46	90.66	89.48	90.50	725,841
29 May 20	89.24000 +0.72	90.40	87.20	88.06	2,021,764
28 May 20	88.52000 +0.86	89.48	87.18	89.00	1,403,853
27 May 20	87.66000 +1.70	89.50	86.14	86.50	1,795,662
26 May 20	85.96000 +0.60	86.66	85.22	86.32	1,062,855
25 May 20	85.36000 +1.06	85.64	84.04	85.00	540,456
22 May 20	84.30000 +1.88	84.84	80.50	81.00	1,101,442
21 May 20	82.42000 -1.78	83.96	82.30	83.16	688,122
20 May 20	84.20000 +1.04	84.44	82.42	82.98	1,018,523
19 May 20	83.16000 +0.04	84.20	81.82	84.16	1,407,963
18 May 20	83.12000 +4.98	83.60	78.98	79.30	1,309,106
15 May 20	78.14000 +0.68	79.28	77.04	78.28	1,209,984
14 May 20	77.46000 -2.72	79.84	75.04	78.90	1,644,199
13 May 20	80.18000 -1.18	81.56	78.82	80.18	1,153,822
12 May 20	81.36000 +1.10	82.08	80.08	80.42	895,564
11 May 20	80.26000 -0.16	80.92	79.70	80.60	947,160
08 May 20	80.42000 +1.10	80.88	79.86	80.00	792,961
07 May 20	79.32000 -0.18	80.34	78.52	80.10	1,105,335
06 May 20	79.50000 -1.86	81.98	79.50	81.34	884,093
05 May 20	81.36000 +0.82	81.36	79.46	80.80	1,364,884
04 May 20	80.54000 -2.92	81.36	80.04	81.00	1,923,105
30 Apr 20	83.46000 -2.88	87.08	83.16	86.00	2,031,216
29 Apr 20	86.34000 +1.12	86.98	83.66	84.00	1,222,761
28 Apr 20	85.22000 +2.22	87.34	82.50	82.68	1,323,891
27 Apr 20	83.00000 +2.82	83.00	80.84	82.00	1,137,288
24 Apr 20	80.18000 -3.00	83.00	80.16	80.84	1,400,873
23 Apr 20	83.18000 +0.62	84.60	81.74	83.34	1,120,236
22 Apr 20	82.56000 +1.30	83.82	81.50	82.58	1,126,123
21 Apr 20	81.26000 -4.40	83.54	81.26	82.76	1,575,862
20 Apr 20	85.66000 +2.78	86.04	81.56	84.36	1,073,600
17 Apr 20	82.88000 +3.38	84.94	81.48	81.72	1,770,994
16 Apr 20	79.50000 +0.28	80.58	78.40	79.86	1,259,529
15 Apr 20	79.22000 -3.08	82.90	79.00	82.38	1,416,212
14 Apr 20	82.30000 +2.04	82.90	79.50	82.54	1,566,136
09 Apr 20	80.26000 -1.96	84.30	78.76	82.84	1,792,381
08 Apr 20	82.22000 +0.24	82.36	78.94	80.58	1,581,264
07 Apr 20	81.98000 +0.72	84.72	81.50	83.64	1,969,993
06 Apr 20	81.26000 +6.76	81.92	77.10	77.80	1,853,111
03 Apr 20	74.50000 +0.90	75.30	73.00	73.32	1,405,228
02 Apr 20	73.60000 +0.06	75.52	71.40	74.62	2,119,908
01 Apr 20	73.54000 -5.04	77.24	72.48	75.88	2,051,643
31 Mar 20	78.58000 -0.64	81.06	75.84	79.48	2,707,951
30 Mar 20	79.22000 -0.26	80.68	77.66	79.76	1,661,515
27 Mar 20	79.48000 -2.30	80.96	77.38	78.80	2,174,241
26 Mar 20	81.78000 +3.08	84.04	76.60	76.60	2,412,338
25 Mar 20	78.70000 +2.80	81.90	71.92	79.90	2,229,639
24 Mar 20	75.90000 +8.14	75.90	70.20	70.20	2,940,124
23 Mar 20	67.76000 -1.96	69.48	63.52	65.94	3,184,556
20 Mar 20	69.72000 +2.44	76.28	68.16	74.00	3,631,376
19 Mar 20	67.28000 -0.86	72.80	61.72	72.80	3,354,894
18 Mar 20	68.14000 -5.26	71.34	63.52	70.02	3,190,092
17 Mar 20	73.40000 +2.98	75.56	68.76	73.10	3,957,598
16 Mar 20	70.42000 -1.54	74.02	63.74	67.74	5,347,026
13 Mar 20	71.96000 +1.30	77.34	70.00	72.60	5,255,388
12 Mar 20	70.66000 -11.52	77.76	69.74	75.02	5,812,050
11 Mar 20	82.18000 +1.28	84.08	81.10	82.46	3,750,591
10 Mar 20	80.90000 -1.24	85.88	80.30	83.68	4,237,385
09 Mar 20	82.14000 -8.14	85.00	80.00	83.00	5,205,636
06 Mar 20	90.28000 -6.12	93.82	89.42	92.66	3,102,849
05 Mar 20	96.40000 +0.30	97.64	94.16	97.64	2,474,512
04 Mar 20	96.10000 +1.46	96.62	93.42	94.86	2,655,947
03 Mar 20	94.64000 +2.40	97.10	93.14	94.00	3,613,415
02 Mar 20	92.24000 +1.74	98.24	90.32	98.08	3,615,763
28 Feb 20	90.50000 -3.24	91.62	88.20	90.30	3,358,699
27 Feb 20	93.74000 -3.36	95.78	91.94	95.60	2,617,411
26 Feb 20	97.10000 +0.52	97.34	92.34	96.00	2,312,440
25 Feb 20	96.58000 -2.00	99.54	96.58	99.10	1,996,526
24 Feb 20	98.58000 -3.07	99.10	96.58	98.88	2,471,424
21 Feb 20	101.65000 -1.25	103.40	100.95	102.00	1,749,606
20 Feb 20	102.90000 +5.50	105.50	99.06	99.38	2,226,741
19 Feb 20	97.40000 +0.40	97.72	96.84	97.34	1,155,427
18 Feb 20	97.00000 -1.18	97.70	96.86	97.34	1,026,664
17 Feb 20	98.18000 +1.18	98.18	97.10	97.34	579,943
14 Feb 20	97.00000 -0.38	97.94	96.76	97.50	1,107,898
13 Feb 20	97.38000 +0.76	97.38	95.82	96.54	1,373,972
12 Feb 20	96.62000 +0.56	97.02	95.30	95.74	1,477,398
11 Feb 20	96.06000 +0.66	96.42	95.60	96.16	1,454,425
10 Feb 20	95.40000 -0.22	95.70	94.80	95.32	757,023
07 Feb 20	95.62000 -0.36	96.04	94.96	95.70	930,964
06 Feb 20	95.98000 +0.40	96.34	95.52	95.96	1,139,362
05 Feb 20	95.58000 +1.54	96.18	93.22	93.50	1,727,149
04 Feb 20	94.04000 +2.24	94.22	92.16	92.16	1,139,758
03 Feb 20	91.80000 +1.28	92.02	90.40	90.56	1,073,930
31 Jan 20	90.52000 -1.34	92.22	90.10	92.04	1,540,138
30 Jan 20	91.86000 -1.84	92.50	91.32	92.16	1,175,692
29 Jan 20	93.70000 +1.54	93.84	91.96	92.04	1,076,681
28 Jan 20	92.16000 +0.54	92.66	90.98	91.98	1,303,488
27 Jan 20	91.62000 -2.60	92.72	91.26	92.24	1,362,280
24 Jan 20	94.22000 +1.70	95.02	93.02	93.38	1,163,331
23 Jan 20	92.52000 -0.46	93.22	92.10	92.50	1,238,934
22 Jan 20	92.98000 -0.62	94.50	92.96	93.80	1,064,235
21 Jan 20	93.60000 -0.38	93.78	92.42	93.68	873,068
20 Jan 20	93.98000 -0.24	94.30	93.84	94.06	676,078
17 Jan 20	94.22000 +1.60	94.76	93.86	94.00	1,649,428
16 Jan 20	92.62000 +0.28	92.66	91.86	92.24	995,978
15 Jan 20	92.34000 -0.28	92.88	91.96	92.46	1,192,109
14 Jan 20	92.62000 +0.76	92.64	90.72	92.00	1,338,398
13 Jan 20	91.86000 -0.28	92.58	91.60	91.64	1,038,024
10 Jan 20	92.14000 +0.34	92.64	91.52	91.60	1,266,710
09 Jan 20	91.80000 -0.76	93.46	91.80	93.36	1,478,004
08 Jan 20	92.56000 +0.24	93.08	91.40	91.78	1,124,353
07 Jan 20	92.32000 -0.38	93.44	91.98	92.72	1,025,424
06 Jan 20	92.70000 -0.12	92.70	91.30	91.60	1,080,758
03 Jan 20	92.82000 -0.24	92.96	91.92	92.14	971,960
02 Jan 20	93.06000 +1.56	93.56	92.14	92.16	1,084,445
31 Dec 19	91.50000 -0.04	91.96	91.50	91.60	425,330
30 Dec 19	91.54000 -0.96	92.56	91.54	92.20	719,055
27 Dec 19	92.50000 +0.30	93.04	91.96	92.50	801,662
24 Dec 19	92.20000 -0.10	92.62	92.02	92.04	121,820
23 Dec 19	92.30000 -0.08	92.40	91.72	92.20	796,540
20 Dec 19	92.38000 +0.78	93.16	91.78	91.88	2,614,554
19 Dec 19	91.60000 -0.20	92.16	91.48	91.66	1,058,230
18 Dec 19	91.80000 -0.46	92.52	91.48	91.88	1,037,746
17 Dec 19	92.26000 -1.48	94.00	92.06	93.86	1,608,654
16 Dec 19	93.74000 +1.24	94.08	92.98	92.98	977,025
13 Dec 19	92.50000 +0.48	94.58	92.30	94.34	1,747,652
12 Dec 19	92.02000 +1.56	92.70	90.50	90.74	2,038,307
11 Dec 19	90.46000 +0.98	90.76	89.08	89.18	1,290,739
10 Dec 19	89.48000 -0.78	90.52	88.60	90.44	1,399,390
09 Dec 19	90.26000 -0.32	90.70	89.88	90.50	950,032
06 Dec 19	90.58000 +1.88	90.88	89.00	89.00	1,314,509
05 Dec 19	88.70000 +0.58	89.68	87.94	88.20	1,242,919
04 Dec 19	88.12000 +2.02	88.58	86.26	86.26	1,209,279
03 Dec 19	86.10000 -0.40	87.74	85.66	86.64	1,552,690
02 Dec 19	86.50000 -1.10	88.96	86.10	87.68	1,676,592
29 Nov 19	87.60000 -0.74	88.92	87.60	88.08	1,270,835
28 Nov 19	88.34000 -0.10	88.50	87.76	88.20	569,361
27 Nov 19	88.44000 +0.20	88.62	87.98	88.50	1,157,672
26 Nov 19	88.24000 +0.76	88.30	87.02	87.38	1,810,190
25 Nov 19	87.48000 +1.08	87.68	86.72	86.82	827,326
22 Nov 19	86.40000 +0.60	87.58	85.44	85.58	1,232,587
21 Nov 19	85.80000 -0.62	86.44	85.42	86.08	1,298,385
20 Nov 19	86.42000 -0.86	87.00	85.54	87.00	1,293,305
19 Nov 19	87.28000 -0.78	88.46	86.98	88.00	1,191,856
18 Nov 19	88.06000 -0.08	88.38	87.30	88.16	868,913
15 Nov 19	88.14000 +0.76	88.14	87.14	87.80	1,097,644
14 Nov 19	87.38000 -0.08	87.62	86.96	87.28	850,033
13 Nov 19	87.46000 -0.14	87.52	86.38	87.34	1,035,434
12 Nov 19	87.60000 +0.54	87.90	87.20	87.56	1,024,013
11 Nov 19	87.06000 -0.40	87.64	87.00	87.06	689,420
08 Nov 19	87.46000 +0.38	87.46	86.16	86.46	1,395,495
07 Nov 19	87.08000 +0.40	87.56	86.64	86.70	1,367,950
06 Nov 19	86.68000 +0.06	87.24	86.30	86.60	1,057,984
05 Nov 19	86.62000 +0.98	86.66	85.58	85.60	1,075,895
04 Nov 19	85.64000 +1.52	85.96	84.36	84.36	1,220,604
01 Nov 19	84.12000 +0.86	84.36	83.28	83.52	759,560
31 Oct 19	83.26000 -0.66	84.28	82.68	84.26	1,391,268
30 Oct 19	83.92000 -1.08	85.18	83.22	84.58	1,331,270
29 Oct 19	85.00000 +0.00	85.46	84.40	84.44	1,089,441
28 Oct 19	85.00000 +1.14	85.36	83.50	83.68	1,246,235
25 Oct 19	83.86000 +0.06	84.30	83.06	83.52	1,311,482
24 Oct 19	83.80000 -0.36	85.00	83.04	84.50	1,527,241
23 Oct 19	84.16000 +0.24	84.18	82.44	83.22	1,386,076
22 Oct 19	83.92000 +0.64	84.42	83.20	83.20	1,371,958
21 Oct 19	83.28000 +1.50	83.56	81.62	81.82	1,425,477
18 Oct 19	81.78000 -0.42	82.42	81.26	81.84	1,647,453
17 Oct 19	82.20000 +0.42	82.98	81.36	81.74	1,643,420
16 Oct 19	81.78000 +0.42	82.02	81.18	81.54	1,029,147
15 Oct 19	81.36000 +1.04	81.94	80.68	80.92	1,375,216
14 Oct 19	80.32000 -0.44	80.40	79.64	80.36	1,080,167
11 Oct 19	80.76000 +2.48	80.76	78.10	78.52	1,714,621
10 Oct 19	78.28000 +1.14	78.28	76.36	77.00	1,550,309
09 Oct 19	77.14000 +2.02	77.14	75.08	75.08	1,533,244
08 Oct 19	75.12000 -2.22	77.46	74.74	77.30	1,209,469
07 Oct 19	77.34000 +0.48	77.48	75.76	76.76	863,571
04 Oct 19	76.86000 +1.48	76.86	75.48	75.76	1,326,188
03 Oct 19	75.38000 -0.42	76.26	74.50	75.70	1,310,089
02 Oct 19	75.80000 -2.82	78.34	75.80	78.34	1,543,860
01 Oct 19	78.62000 -1.88	81.24	78.56	80.84	1,131,611
30 Sep 19	80.50000 +0.96	80.50	79.30	79.42	1,220,382
27 Sep 19	79.54000 +0.88	79.58	78.66	78.84	971,777
26 Sep 19	78.66000 +1.04	79.10	77.50	77.52	1,210,884
25 Sep 19	77.62000 -0.74	77.72	76.56	77.00	1,130,137
24 Sep 19	78.36000 -0.46	79.62	78.14	79.12	1,044,720
23 Sep 19	78.82000 -1.70	80.50	78.32	80.44	1,420,455
20 Sep 19	80.52000 -0.68	81.34	80.38	81.14	3,128,916
19 Sep 19	81.20000 +0.66	81.28	80.24	80.60	1,019,324
18 Sep 19	80.54000 +0.28	81.16	80.00	80.44	838,375
17 Sep 19	80.26000 -0.30	80.60	79.60	80.52	899,963
16 Sep 19	80.56000 -1.48	81.58	80.56	80.80	1,131,575
13 Sep 19	82.04000 +1.54	82.20	80.32	80.46	1,405,413
12 Sep 19	80.50000 +0.62	80.94	79.78	79.90	1,673,620
11 Sep 19	79.88000 +0.72	80.32	79.10	79.44	1,482,174
10 Sep 19	79.16000 +1.14	79.30	77.78	78.00	1,453,013
09 Sep 19	78.02000 +0.86	78.20	76.68	77.24	1,118,411
06 Sep 19	77.16000 +1.02	77.16	76.00	76.20	1,287,977
05 Sep 19	76.14000 +1.40	76.40	75.16	75.48	1,449,294
04 Sep 19	74.74000 +0.22	75.36	74.74	75.18	955,442
03 Sep 19	74.52000 -1.12	75.42	74.24	75.20	1,012,721
02 Sep 19	75.64000 -0.52	76.34	75.36	76.02	622,258
30 Aug 19	76.16000 +1.44	76.58	74.90	74.94	1,218,752
29 Aug 19	74.72000 +1.46	74.96	72.78	73.20	958,172
28 Aug 19	73.26000 -0.36	73.46	72.44	73.28	739,596
27 Aug 19	73.62000 -0.18	73.96	73.18	73.68	1,081,053
26 Aug 19	73.80000 +0.50	74.38	72.70	72.88	789,411
23 Aug 19	73.30000 -0.86	75.14	73.30	74.64	1,298,230
22 Aug 19	74.16000 -0.20	75.18	73.78	74.06	1,221,475
21 Aug 19	74.36000 +1.40	74.60	73.02	73.02	940,549
20 Aug 19	72.96000 -0.10	73.36	72.56	72.76	1,029,015
19 Aug 19	73.06000 +0.42	73.68	72.68	73.16	914,896
16 Aug 19	72.64000 +1.14	72.74	71.50	71.74	1,093,933
15 Aug 19	71.50000 -0.62	72.96	70.78	72.64	1,629,189
14 Aug 19	72.12000 -2.18	74.22	71.88	74.22	1,682,914
13 Aug 19	74.30000 +1.24	74.76	71.94	72.50	1,718,549
12 Aug 19	73.06000 +0.12	74.20	72.54	73.50	1,125,715
09 Aug 19	72.94000 -1.36	74.10	72.44	73.88	1,349,813
08 Aug 19	74.30000 +1.34	74.30	73.04	74.04	1,176,075
07 Aug 19	72.96000 +0.16	74.02	72.52	73.16	1,217,333
06 Aug 19	72.80000 +0.06	73.42	72.30	72.52	1,651,284
05 Aug 19	72.74000 -1.68	73.54	71.70	73.52	2,238,116
02 Aug 19	74.42000 -4.32	76.78	74.16	76.50	2,242,179
01 Aug 19	78.74000 +0.66	78.74	77.12	77.22	1,066,263
31 Jul 19	78.08000 +0.70	78.36	77.10	77.16	1,532,666
30 Jul 19	77.38000 -1.88	79.44	76.94	79.44	1,360,999
29 Jul 19	79.26000 +0.02	79.70	78.52	79.00	861,985
26 Jul 19	79.24000 +0.24	79.80	78.96	79.40	1,094,151
25 Jul 19	79.00000 +1.46	81.36	79.00	80.40	2,335,268
24 Jul 19	77.54000 -0.36	78.22	77.16	77.96	1,047,086
23 Jul 19	77.90000 +1.40	78.16	76.70	76.70	1,185,492
22 Jul 19	76.50000 +0.20	76.90	75.94	75.94	984,543
19 Jul 19	76.30000 +0.20	77.24	75.78	76.66	1,154,717
18 Jul 19	76.10000 -1.08	77.30	76.10	76.90	1,133,576
17 Jul 19	77.18000 -0.80	78.44	77.06	77.88	1,185,618
16 Jul 19	77.98000 +0.96	78.18	76.82	76.88	1,317,153
15 Jul 19	77.02000 +0.06	77.72	76.38	77.26	836,221
12 Jul 19	76.96000 +0.42	77.28	76.48	76.56	883,712
11 Jul 19	76.54000 -0.48	77.42	76.26	77.38	967,115
10 Jul 19	77.02000 +0.08	77.74	76.66	76.86	992,227
09 Jul 19	76.94000 -1.08	77.90	76.62	77.70	1,193,896
08 Jul 19	78.02000 +0.32	78.38	77.46	77.50	944,830
05 Jul 19	77.70000 -3.30	79.04	77.00	78.60	2,225,114
04 Jul 19	81.00000 +0.32	81.12	80.28	80.52	647,521
03 Jul 19	80.68000 +0.34	80.78	80.18	80.34	935,551
02 Jul 19	80.34000 -0.40	81.14	80.06	80.92	1,114,362
01 Jul 19	80.74000 +0.98	81.18	79.88	80.00	1,280,120
28 Jun 19	79.76000 +0.78	79.96	79.04	79.10	1,563,357
27 Jun 19	78.98000 +0.34	79.28	77.94	78.58	1,033,595
26 Jun 19	78.64000 +0.58	79.20	77.76	77.88	1,383,334
25 Jun 19	78.06000 -0.22	78.52	77.58	77.68	937,935
24 Jun 19	78.28000 -0.62	78.90	78.08	78.80	1,160,924
21 Jun 19	78.90000 +0.60	79.50	77.86	78.04	3,519,256
20 Jun 19	78.30000 +1.04	79.32	77.78	78.00	1,970,189
19 Jun 19	77.26000 -0.18	77.62	77.02	77.38	1,211,273
18 Jun 19	77.44000 +2.40	77.86	74.70	74.78	2,007,753
17 Jun 19	75.04000 -0.02	75.46	74.86	75.00	900,892
14 Jun 19	75.06000 -0.02	75.16	74.50	74.72	837,283
13 Jun 19	75.08000 +0.64	75.36	73.84	73.98	1,142,759
12 Jun 19	74.44000 +0.12	74.44	73.66	73.82	949,602
11 Jun 19	74.32000 +0.30	74.72	73.70	73.70	1,130,766
10 Jun 19	74.02000 +0.86	74.10	73.14	73.48	662,960
07 Jun 19	73.16000 +1.22	73.68	71.90	71.94	1,150,974
06 Jun 19	71.94000 -0.36	73.08	71.74	72.52	1,023,717
05 Jun 19	72.30000 +0.24	73.00	71.98	72.16	841,827
04 Jun 19	72.06000 +0.20	72.22	70.58	71.14	1,447,596
03 Jun 19	71.86000 +1.06	71.86	70.14	70.14	1,403,885
31 May 19	70.80000 -0.82	70.80	69.80	70.50	2,018,676
30 May 19	71.62000 +0.38	71.82	71.38	71.54	1,009,917
29 May 19	71.24000 -2.44	72.84	71.12	72.74	1,999,220
28 May 19	73.68000 -0.16	74.36	73.32	73.74	1,496,401
27 May 19	73.84000 -0.06	74.28	73.32	74.02	566,163
24 May 19	73.90000 +2.00	73.90	72.36	72.46	1,401,751
23 May 19	71.90000 -1.22	72.76	71.52	72.56	1,373,243
22 May 19	73.12000 -0.06	73.64	72.54	73.24	1,167,188
21 May 19	73.18000 +0.96	73.38	72.42	72.42	1,176,278
20 May 19	72.22000 -0.46	72.72	71.44	72.62	1,247,966
17 May 19	72.68000 -0.58	73.24	72.44	72.80	1,582,648
16 May 19	73.26000 +1.10	73.26	71.68	72.00	1,348,571
15 May 19	72.16000 +0.24	72.24	70.94	72.00	1,260,353
14 May 19	71.92000 +1.90	71.92	70.74	70.74	1,306,339
13 May 19	70.02000 -1.28	71.38	69.92	71.32	1,012,241
10 May 19	71.30000 +0.02	72.54	71.26	71.90	1,130,884
09 May 19	71.28000 -1.54	72.00	71.10	71.82	1,102,912
08 May 19	72.82000 +0.28	73.58	72.58	72.64	985,367
07 May 19	72.54000 -1.00	73.76	72.32	73.70	1,441,978
06 May 19	73.54000 -0.96	73.84	72.06	72.76	1,150,077
03 May 19	74.50000 +0.54	74.58	73.48	73.64	1,134,100
02 May 19	73.96000 -1.50	74.96	73.96	74.72	1,584,621
30 Apr 19	75.46000 -1.30	75.48	74.32	74.78	1,801,324
29 Apr 19	76.76000 +0.42	76.76	75.78	76.34	975,353
26 Apr 19	76.34000 -0.12	76.82	75.66	76.82	1,094,992
25 Apr 19	76.46000 +0.04	76.94	75.88	76.48	1,190,315
24 Apr 19	76.42000 +0.30	76.68	75.96	76.46	1,574,179
23 Apr 19	76.12000 -0.88	77.14	75.92	76.82	1,750,460
18 Apr 19	77.00000 +2.04	78.66	75.84	76.00	3,618,374
17 Apr 19	74.96000 +0.88	75.16	73.80	74.00	1,432,932
16 Apr 19	74.08000 +0.20	74.32	73.70	73.70	1,165,101
15 Apr 19	73.88000 +0.24	74.12	73.38	73.68	857,561
12 Apr 19	73.64000 +0.34	74.08	72.80	72.80	1,033,712
11 Apr 19	73.30000 +0.08	73.90	72.92	73.26	1,102,681
10 Apr 19	73.22000 +0.62	73.58	72.92	72.96	1,225,861
09 Apr 19	72.60000 -0.08	73.24	72.40	72.40	1,367,467
08 Apr 19	72.68000 -0.16	72.80	72.34	72.50	818,113
05 Apr 19	72.84000 -0.18	72.98	72.22	72.28	1,260,022
04 Apr 19	73.02000 -0.04	73.30	72.60	72.74	1,067,126
03 Apr 19	73.06000 +1.38	73.12	71.90	72.00	1,721,093
02 Apr 19	71.68000 +0.94	71.68	70.52	70.64	995,612
01 Apr 19	70.74000 +0.80	71.26	70.46	71.00	1,363,177
29 Mar 19	69.94000 +1.26	70.06	69.04	69.04	1,364,581
28 Mar 19	68.68000 -0.30	69.46	68.54	68.90	1,387,749
27 Mar 19	68.98000 +0.26	69.64	68.38	68.98	1,702,999
26 Mar 19	68.72000 +0.42	68.72	67.76	68.54	1,257,580
25 Mar 19	68.30000 +0.56	68.60	67.14	68.22	1,545,938
22 Mar 19	67.74000 -2.44	70.64	67.52	70.38	2,023,933
21 Mar 19	70.18000 -0.08	70.86	69.62	70.02	1,048,280
20 Mar 19	70.26000 -0.88	71.34	70.08	70.90	1,482,814
19 Mar 19	71.14000 +0.80	71.50	70.22	70.22	1,311,327
18 Mar 19	70.34000 -0.38	70.58	69.76	70.30	1,325,254
15 Mar 19	70.72000 +0.90	71.00	69.74	69.82	3,563,469
14 Mar 19	69.82000 +0.42	70.16	69.30	69.36	1,104,515
13 Mar 19	69.40000 +0.30	69.62	68.78	68.80	871,323
12 Mar 19	69.10000 +0.34	69.38	68.58	69.02	1,015,613
11 Mar 19	68.76000 +1.16	68.80	67.70	68.08	1,003,913
08 Mar 19	67.60000 -1.66	68.82	67.22	68.66	2,085,806
07 Mar 19	69.26000 -0.40	69.68	68.72	69.68	1,341,390
06 Mar 19	69.66000 +0.10	70.30	69.08	69.18	1,459,059
05 Mar 19	69.56000 -0.42	70.14	69.06	70.14	1,111,976
04 Mar 19	69.98000 +0.92	70.34	69.44	69.50	1,250,881
01 Mar 19	69.06000 +0.64	69.26	68.16	68.42	1,783,273
28 Feb 19	68.42000 +0.10	68.42	67.54	68.04	1,620,918
27 Feb 19	68.32000 -0.68	69.02	67.96	68.64	1,206,638
26 Feb 19	69.00000 -0.18	69.12	68.02	68.80	1,276,634
25 Feb 19	69.18000 -0.20	69.82	68.82	69.72	968,212
22 Feb 19	69.38000 -0.62	70.22	69.28	70.06	1,600,775
21 Feb 19	70.00000 +0.60	70.14	69.04	69.26	1,465,754
20 Feb 19	69.40000 +1.52	69.66	67.84	67.98	1,547,438
19 Feb 19	67.88000 -0.20	68.32	67.42	68.26	1,361,532
18 Feb 19	68.08000 -0.08	68.22	67.82	68.16	871,988
15 Feb 19	68.16000 +2.02	68.62	65.38	66.10	2,765,832
14 Feb 19	66.14000 +2.36	67.90	65.72	67.00	3,395,070
13 Feb 19	63.78000 +0.58	64.18	63.20	63.26	1,322,524
12 Feb 19	63.20000 +0.26	63.72	63.20	63.60	1,008,339
11 Feb 19	62.94000 +0.84	63.14	62.12	62.48	1,368,002
08 Feb 19	62.10000 -0.64	62.86	61.78	62.84	1,496,776
07 Feb 19	62.74000 -1.40	64.22	62.74	63.70	1,857,303
06 Feb 19	64.14000 +0.56	64.24	63.28	63.58	1,275,108
05 Feb 19	63.58000 +1.04	63.58	62.40	62.76	1,572,893
04 Feb 19	62.54000 -0.32	63.22	62.20	62.44	1,346,002
01 Feb 19	62.86000 +0.78	62.98	62.02	62.18	1,729,339
31 Jan 19	62.08000 +0.24	62.68	61.68	62.18	2,029,706
30 Jan 19	61.84000 +0.28	61.84	61.22	61.42	1,232,971
29 Jan 19	61.56000 +0.74	62.12	60.46	60.70	1,415,777
28 Jan 19	60.82000 -0.36	61.26	60.46	60.76	1,226,990
25 Jan 19	61.18000 +1.00	61.40	60.32	60.44	1,465,126
24 Jan 19	60.18000 +1.00	60.44	59.20	59.20	1,716,760
23 Jan 19	59.18000 -0.98	59.92	58.96	59.72	1,394,203
22 Jan 19	60.16000 -0.22	60.26	59.56	60.06	1,114,046
21 Jan 19	60.38000 +0.12	60.60	59.92	60.02	989,020
18 Jan 19	60.26000 +1.78	60.98	58.70	58.96	2,171,219
17 Jan 19	58.48000 -0.06	58.58	57.72	58.04	1,317,626
16 Jan 19	58.54000 +0.34	58.90	58.12	58.68	1,807,613
15 Jan 19	58.20000 -0.36	59.70	57.86	58.62	1,818,032
14 Jan 19	58.56000 -0.34	58.64	57.90	58.06	1,550,963
11 Jan 19	58.90000 -1.02	60.36	58.76	60.26	1,454,725
10 Jan 19	59.92000 -0.24	59.96	59.18	59.78	1,235,794
09 Jan 19	60.16000 +0.24	60.86	59.96	60.32	1,472,229
08 Jan 19	59.92000 +0.46	60.38	57.64	57.80	1,941,850
07 Jan 19	59.46000 -0.26	60.40	59.04	60.34	1,212,324
04 Jan 19	59.72000 +2.14	60.24	57.86	58.18	1,679,403
03 Jan 19	57.58000 -1.64	58.98	57.58	58.38	1,781,572
02 Jan 19	59.22000 -0.50	59.34	57.62	59.00	1,255,158
31 Dec 18	59.72000 +0.40	60.06	59.40	59.42	380,815
28 Dec 18	59.32000 +1.10	59.60	58.52	58.64	1,021,997
27 Dec 18	58.22000 +0.24	59.22	57.54	58.76	1,570,091
24 Dec 18	57.98000 -0.08	58.54	57.58	57.74	307,798
21 Dec 18	58.06000 -1.04	58.74	57.62	58.74	4,451,047
20 Dec 18	59.10000 -1.12	59.62	58.12	59.04	2,465,015
19 Dec 18	60.22000 -0.26	60.98	60.10	60.76	1,547,770
18 Dec 18	60.48000 +0.12	61.08	60.06	60.12	1,568,712
17 Dec 18	60.36000 -0.64	61.36	60.18	60.72	1,495,613
14 Dec 18	61.00000 -1.84	62.18	60.72	62.18	2,369,186
13 Dec 18	62.84000 -0.34	63.86	62.84	63.36	1,349,099
12 Dec 18	63.18000 +1.44	63.36	61.72	62.24	1,411,787
11 Dec 18	61.74000 +0.68	62.52	61.12	61.12	1,358,432
10 Dec 18	61.06000 -0.30	61.50	60.70	61.18	1,659,732
07 Dec 18	61.36000 +0.64	62.48	60.94	61.18	1,334,552
06 Dec 18	60.72000 -2.80	62.70	60.36	62.60	2,141,532
05 Dec 18	63.52000 -0.88	63.96	63.04	63.50	915,936
04 Dec 18	64.40000 -1.04	65.22	64.32	65.02	1,309,645
03 Dec 18	65.44000 +1.16	67.00	65.36	66.14	2,075,009
30 Nov 18	64.28000 -0.06	64.74	63.92	64.70	1,397,676
29 Nov 18	64.34000 +0.92	64.88	63.90	64.00	1,399,873
28 Nov 18	63.42000 +0.42	63.92	63.04	63.40	1,106,616
27 Nov 18	63.00000 -0.62	63.64	62.38	63.40	1,621,377
26 Nov 18	63.62000 +1.16	63.90	62.90	63.00	1,294,056
23 Nov 18	62.46000 +0.22	62.68	62.00	62.08	883,872
22 Nov 18	62.24000 -1.24	63.14	61.92	63.02	1,412,205
21 Nov 18	63.48000 +0.60	63.56	62.66	63.56	1,220,412
20 Nov 18	62.88000 -0.52	63.30	62.16	62.98	1,904,452
19 Nov 18	63.40000 -0.56	64.90	63.40	63.90	1,578,125
16 Nov 18	63.96000 -0.40	65.02	63.52	64.56	2,083,029
15 Nov 18	64.36000 +0.82	64.80	63.92	64.18	2,637,722
14 Nov 18	63.54000 -0.22	64.28	62.56	63.36	1,618,391
13 Nov 18	63.76000 +0.98	64.06	62.96	63.10	1,509,486
12 Nov 18	62.78000 -1.10	64.68	62.36	64.32	1,634,369
09 Nov 18	63.88000 -0.72	64.42	63.26	64.30	1,759,791
08 Nov 18	64.60000 -0.22	65.04	64.08	64.96	1,451,817
07 Nov 18	64.82000 +0.92	65.02	64.14	64.14	1,546,600
06 Nov 18	63.90000 -0.14	64.58	63.52	64.26	1,389,423
05 Nov 18	64.04000 -0.80	64.78	63.82	64.78	1,491,776
02 Nov 18	64.84000 +0.98	66.06	64.36	64.80	2,265,359
01 Nov 18	63.86000 -0.10	64.82	63.12	63.88	1,478,511
31 Oct 18	63.96000 +1.46	64.92	63.20	63.36	2,959,804
30 Oct 18	62.50000 +0.32	62.74	61.28	62.18	2,433,679
29 Oct 18	62.18000 +0.76	63.10	61.50	62.00	1,835,049
26 Oct 18	61.42000 -0.64	61.42	59.94	61.28	3,146,779
25 Oct 18	62.06000 +4.32	62.66	59.26	59.50	4,155,587
24 Oct 18	57.74000 -1.46	59.48	57.66	59.36	2,371,607
23 Oct 18	59.20000 -0.66	59.48	58.58	58.98	2,190,380
22 Oct 18	59.86000 -0.18	61.10	59.78	60.56	1,240,473
19 Oct 18	60.04000 -1.74	61.72	59.48	61.50	3,156,884
18 Oct 18	61.78000 -1.18	63.10	61.64	63.00	1,628,299
17 Oct 18	62.96000 -0.08	63.48	62.58	63.24	1,428,669
16 Oct 18	63.04000 +0.70	63.20	61.78	62.30	1,349,851
15 Oct 18	62.34000 +0.46	62.60	61.36	61.74	1,804,763
12 Oct 18	61.88000 +0.06	63.38	61.88	63.04	1,795,540
11 Oct 18	61.82000 -0.88	62.90	61.22	61.96	2,779,785
10 Oct 18	62.70000 -2.74	65.40	62.66	65.40	2,239,228
09 Oct 18	65.44000 +0.00	65.82	64.46	65.60	1,148,019
08 Oct 18	65.44000 -0.74	66.26	65.26	66.00	1,077,416
05 Oct 18	66.18000 -1.32	67.40	66.08	67.40	1,242,720
04 Oct 18	67.50000 -0.48	67.92	67.18	67.60	1,314,214
03 Oct 18	67.98000 +0.28	68.34	67.72	67.92	1,090,528
02 Oct 18	67.70000 -1.28	68.54	67.48	68.46	1,632,855
01 Oct 18	68.98000 -0.32	69.58	68.86	69.42	950,651
28 Sep 18	69.30000 -0.86	70.06	69.00	69.90	1,458,458
27 Sep 18	70.16000 +0.54	70.26	69.00	69.28	924,547
26 Sep 18	69.62000 +0.16	69.66	68.98	69.50	1,003,111
25 Sep 18	69.46000 -0.22	70.10	69.14	69.58	1,116,740
24 Sep 18	69.68000 -0.76	70.40	69.42	70.06	1,545,866
21 Sep 18	70.44000 +0.50	70.62	70.00	70.16	3,273,416
20 Sep 18	69.94000 +0.76	70.22	68.54	69.00	1,819,184
19 Sep 18	69.18000 +0.50	69.22	68.54	68.66	1,362,667
18 Sep 18	68.68000 -0.44	69.80	68.54	69.24	2,010,864
17 Sep 18	69.12000 +0.56	69.24	68.16	68.18	1,913,754
14 Sep 18	68.56000 +0.86	68.76	67.86	68.08	1,845,877
13 Sep 18	67.70000 -0.70	68.88	67.58	68.18	2,123,085
12 Sep 18	68.40000 +1.14	68.90	67.18	67.26	2,277,978
11 Sep 18	67.26000 +1.66	67.38	66.06	66.50	2,128,673
10 Sep 18	65.60000 +1.10	66.02	64.98	65.00	2,180,998
07 Sep 18	64.50000 -3.34	67.30	64.02	67.14	3,628,975
06 Sep 18	67.84000 -0.08	68.34	67.14	67.34	1,877,172
05 Sep 18	67.92000 -0.96	68.68	67.76	68.66	1,870,888
04 Sep 18	68.88000 -1.22	70.56	68.54	70.28	1,511,623
03 Sep 18	70.10000 -0.14	70.34	69.92	69.96	749,922
31 Aug 18	70.24000 -0.46	70.88	70.02	70.72	1,757,906
30 Aug 18	70.70000 -0.30	71.04	70.34	70.82	838,356
29 Aug 18	71.00000 -0.18	71.50	70.72	71.30	961,993
28 Aug 18	71.18000 +0.28	71.58	70.80	71.26	1,367,337
27 Aug 18	70.90000 +1.50	71.06	69.72	69.74	1,160,418
24 Aug 18	69.40000 +0.12	69.92	69.12	69.30	1,367,744
23 Aug 18	69.28000 -0.08	69.58	68.98	69.34	961,637
22 Aug 18	69.36000 +0.50	69.44	68.70	68.76	1,120,589
21 Aug 18	68.86000 +0.28	69.50	68.22	68.54	1,372,093
20 Aug 18	68.58000 +0.72	68.92	67.80	68.08	1,383,861
17 Aug 18	67.86000 +0.64	67.96	67.20	67.32	1,625,592
16 Aug 18	67.22000 +0.26	67.28	66.72	67.10	1,434,748
15 Aug 18	66.96000 -1.28	68.58	66.54	68.34	1,878,169
14 Aug 18	68.24000 +0.36	68.68	67.96	68.20	1,361,120
13 Aug 18	67.88000 -0.10	68.14	67.14	67.84	1,774,122
10 Aug 18	67.98000 -1.30	69.02	67.70	68.82	1,812,495
09 Aug 18	69.28000 -0.12	69.62	69.00	69.40	1,042,674
08 Aug 18	69.40000 +0.00	69.66	69.18	69.24	1,093,387
07 Aug 18	69.40000 +1.20	69.56	68.18	68.18	1,754,419
06 Aug 18	68.20000 -0.14	68.86	67.86	68.48	1,199,239
03 Aug 18	68.34000 +0.98	68.60	67.18	67.38	1,754,014
02 Aug 18	67.36000 -1.14	68.26	67.02	68.26	2,120,763
01 Aug 18	68.50000 -0.34	69.28	68.44	69.00	1,439,729
31 Jul 18	68.84000 +0.14	69.24	68.04	68.78	1,861,489
30 Jul 18	68.70000 -0.58	69.06	67.94	69.00	1,839,415
27 Jul 18	69.28000 +0.54	70.06	68.60	68.68	1,872,697
26 Jul 18	68.74000 -1.24	70.04	67.08	68.98	3,314,910
25 Jul 18	69.98000 -0.20	70.80	69.68	70.00	1,499,607
24 Jul 18	70.18000 +0.86	70.98	69.18	69.44	1,592,224
23 Jul 18	69.32000 -0.50	69.70	68.82	69.44	1,171,755
20 Jul 18	69.82000 -1.40	71.04	68.88	71.00	1,990,747
19 Jul 18	71.22000 -0.40	72.16	71.16	71.68	1,228,078
18 Jul 18	71.62000 +1.02	71.94	70.64	70.64	1,361,280
17 Jul 18	70.60000 +0.48	70.76	69.76	70.00	1,307,461
16 Jul 18	70.12000 +0.14	70.76	69.92	70.00	885,767
13 Jul 18	69.98000 +0.48	70.16	69.32	69.96	1,221,087
12 Jul 18	69.50000 +0.32	69.68	68.90	69.48	1,189,966
11 Jul 18	69.18000 -1.64	70.24	69.18	70.14	1,469,041
10 Jul 18	70.82000 +0.20	71.06	70.30	70.58	1,149,383
09 Jul 18	70.62000 +1.08	70.78	69.80	69.92	1,351,905
06 Jul 18	69.54000 +0.30	69.84	68.92	69.50	1,671,511
05 Jul 18	69.24000 -0.52	70.60	68.92	69.54	2,344,700
04 Jul 18	69.76000 -0.92	70.70	69.38	70.70	1,057,057
03 Jul 18	70.68000 +0.54	71.16	70.12	70.50	1,300,389
02 Jul 18	70.14000 -1.28	70.74	69.88	70.66	1,564,923
29 Jun 18	71.42000 +1.60	71.88	71.10	71.20	2,196,276
28 Jun 18	69.82000 -1.26	71.40	69.22	70.86	1,630,589
27 Jun 18	71.08000 +1.18	72.18	69.62	69.90	1,787,303
26 Jun 18	69.90000 +0.20	70.26	69.62	70.14	999,080
25 Jun 18	69.70000 -2.04	71.70	69.70	71.36	1,462,907
22 Jun 18	71.74000 +0.42	72.28	71.42	71.42	1,988,520
21 Jun 18	71.32000 -0.88	72.68	70.96	72.44	1,560,002
20 Jun 18	72.20000 -0.60	73.28	72.08	73.02	1,349,470
19 Jun 18	72.80000 -1.40	73.42	72.66	73.06	1,541,367
18 Jun 18	74.20000 -0.90	74.90	73.66	74.80	1,146,278
15 Jun 18	75.10000 -0.60	76.50	75.10	76.12	3,694,152
14 Jun 18	75.70000 +1.16	75.94	73.90	74.10	1,665,212
13 Jun 18	74.54000 +0.42	74.84	74.10	74.28	1,370,544
12 Jun 18	74.12000 -0.12	74.52	73.76	74.46	1,229,619
11 Jun 18	74.24000 +0.64	74.44	73.50	74.00	1,561,599
08 Jun 18	73.60000 -0.60	74.00	73.12	73.90	1,275,487
07 Jun 18	74.20000 +0.26	75.06	73.98	74.34	1,100,537
06 Jun 18	73.94000 +0.14	74.56	73.72	73.96	1,657,747
05 Jun 18	73.80000 -1.80	75.00	73.30	74.80	2,576,522
04 Jun 18	75.60000 -0.38	76.66	75.36	76.52	959,591
01 Jun 18	75.98000 +2.20	76.24	74.38	74.50	2,035,337
31 May 18	73.78000 +0.10	74.76	73.12	73.76	4,581,561
30 May 18	73.68000 -0.60	74.00	73.06	74.00	2,393,300
29 May 18	74.28000 -1.88	75.86	74.10	75.38	3,086,772
28 May 18	76.16000 -0.26	77.42	75.98	76.98	846,420
25 May 18	76.42000 -0.26	77.16	75.98	77.00	1,582,612
24 May 18	76.68000 +0.38	77.46	75.88	76.56	1,405,227
23 May 18	76.30000 -1.74	78.28	76.16	77.98	1,678,185
22 May 18	78.04000 -0.06	78.56	77.94	78.32	1,167,548
21 May 18	78.10000 +0.46	78.32	77.80	77.88	698,340
18 May 18	77.64000 +0.46	77.96	77.02	77.02	2,140,888
17 May 18	77.18000 +0.98	77.18	75.98	76.20	1,325,976
16 May 18	76.20000 +0.60	76.44	75.62	75.72	945,039
15 May 18	75.60000 +0.34	75.76	74.26	74.30	1,371,279
14 May 18	75.26000 -0.38	75.66	74.90	75.60	1,043,170
11 May 18	75.64000 -0.78	76.50	75.62	76.50	1,118,497
10 May 18	76.42000 +1.20	76.42	75.16	75.16	1,172,339
09 May 18	75.22000 -0.18	75.72	74.58	75.18	1,066,799
08 May 18	75.40000 +0.34	75.40	74.74	75.04	1,007,342
07 May 18	75.06000 +0.26	75.14	74.66	74.86	785,034
04 May 18	74.80000 +0.90	74.80	73.74	74.22	1,155,417
03 May 18	73.90000 +0.54	74.42	73.20	73.20	1,317,482
02 May 18	73.36000 -1.92	74.06	73.02	73.26	1,779,212
30 Apr 18	75.28000 +0.66	75.28	74.50	74.62	1,352,330
27 Apr 18	74.62000 +0.14	75.00	74.18	74.60	1,185,477
26 Apr 18	74.48000 +0.54	74.62	73.56	73.82	1,075,251
25 Apr 18	73.94000 -1.98	75.32	73.34	75.32	1,928,027
24 Apr 18	75.92000 -0.16	76.08	75.30	76.08	1,730,023
23 Apr 18	76.08000 +0.72	76.10	74.42	75.00	1,350,923
20 Apr 18	75.36000 +1.18	75.66	74.08	74.50	2,162,249
19 Apr 18	74.18000 +1.32	74.84	73.86	74.64	1,869,106
18 Apr 18	72.86000 +1.26	73.06	71.52	71.54	1,469,038
17 Apr 18	71.60000 +1.26	71.80	70.28	70.56	1,138,484
16 Apr 18	70.34000 -0.40	70.98	70.00	70.72	1,106,238
13 Apr 18	70.74000 +0.12	71.44	70.46	70.68	861,349
12 Apr 18	70.62000 +0.84	70.70	69.46	69.86	1,066,589
11 Apr 18	69.78000 -0.98	70.68	69.68	70.62	704,768
10 Apr 18	70.76000 +0.64	70.90	70.08	70.62	835,062
09 Apr 18	70.12000 +0.72	70.32	69.52	69.68	898,904
06 Apr 18	69.40000 -0.42	69.72	69.14	69.44	988,282
05 Apr 18	69.82000 +0.84	70.44	69.08	70.10	2,147,530
04 Apr 18	68.98000 -0.88	70.10	68.38	69.86	1,810,379
03 Apr 18	69.86000 -1.48	71.00	69.44	71.00	2,152,111
29 Mar 18	71.34000 +1.00	71.78	70.24	70.48	2,090,586
28 Mar 18	70.34000 +0.06	70.34	68.86	69.54	1,897,992
27 Mar 18	70.28000 +1.44	71.00	69.90	70.22	1,626,265
26 Mar 18	68.84000 -0.12	69.96	68.34	69.14	1,494,573
23 Mar 18	68.96000 -1.24	69.62	68.46	69.52	2,002,199
22 Mar 18	70.20000 -2.10	71.86	69.58	71.76	1,699,668
21 Mar 18	72.30000 -0.42	72.72	71.94	72.72	1,194,180
20 Mar 18	72.72000 +1.26	72.72	71.12	71.40	1,391,177
19 Mar 18	71.46000 -0.84	71.98	71.18	71.84	1,455,252
16 Mar 18	72.30000 +0.78	72.34	71.32	71.32	3,103,480
15 Mar 18	71.52000 +0.58	71.66	70.90	71.26	1,059,269
14 Mar 18	70.94000 +0.22	71.24	70.56	70.70	1,103,763
13 Mar 18	70.72000 -0.08	71.54	70.44	70.78	1,280,897
12 Mar 18	70.80000 -0.38	71.84	70.50	71.74	837,835
09 Mar 18	71.18000 +0.54	71.54	70.64	70.80	1,234,068
08 Mar 18	70.64000 +0.74	70.76	69.82	69.90	1,304,549
07 Mar 18	69.90000 +0.20	70.10	69.24	69.56	1,475,864
06 Mar 18	69.70000 -0.20	70.58	69.70	70.46	1,485,345
05 Mar 18	69.90000 +1.46	70.22	68.18	68.24	1,779,926
02 Mar 18	68.44000 -2.24	70.26	68.24	70.20	2,014,987
01 Mar 18	70.68000 -0.90	71.52	70.44	71.38	1,805,007
28 Feb 18	71.58000 -0.56	72.06	71.22	71.72	1,561,410
27 Feb 18	72.14000 +0.08	72.24	71.56	72.12	918,622
26 Feb 18	72.06000 +0.06	72.62	71.72	72.32	725,537
23 Feb 18	72.00000 -0.08	72.38	71.58	72.28	791,648
22 Feb 18	72.08000 -0.26	72.40	71.44	71.76	1,161,854
21 Feb 18	72.34000 -0.18	72.42	71.56	72.28	894,529
20 Feb 18	72.52000 +0.62	72.52	71.44	71.78	1,512,343
19 Feb 18	71.90000 -0.26	72.58	71.76	72.42	745,537
16 Feb 18	72.16000 +0.56	74.70	71.48	72.98	2,284,068
15 Feb 18	71.60000 +2.36	73.80	70.54	70.96	2,722,562
14 Feb 18	69.24000 +0.50	69.90	68.30	69.46	2,050,978
13 Feb 18	68.74000 -0.86	69.80	68.74	69.50	1,554,885
12 Feb 18	69.60000 +0.26	70.52	69.60	70.26	1,533,342
09 Feb 18	69.34000 -0.18	69.88	68.46	68.88	2,833,681
08 Feb 18	69.52000 -1.88	70.96	69.08	70.80	2,301,573
07 Feb 18	71.40000 +0.98	72.02	70.14	70.90	2,350,797
06 Feb 18	70.42000 -1.40	70.98	69.00	69.48	3,481,245
05 Feb 18	71.82000 -0.56	72.24	71.50	71.72	1,696,907
02 Feb 18	72.38000 -2.00	74.24	72.38	74.10	1,915,661
01 Feb 18	74.38000 -1.10	75.84	74.20	75.58	1,314,481
31 Jan 18	75.48000 +0.70	76.06	74.86	74.86	1,180,199
30 Jan 18	74.78000 -0.96	75.68	74.74	74.96	1,083,376
29 Jan 18	75.74000 +0.34	76.06	75.40	75.48	881,150
26 Jan 18	75.40000 +0.62	75.56	74.76	74.88	964,239
25 Jan 18	74.78000 -0.88	75.82	74.28	75.62	1,249,124
24 Jan 18	75.66000 -0.62	76.32	75.66	76.26	1,042,974
23 Jan 18	76.28000 +0.50	76.34	75.86	76.10	1,226,628
22 Jan 18	75.78000 +0.14	76.04	75.24	75.58	1,066,623
19 Jan 18	75.64000 +0.44	76.06	74.86	74.92	1,376,437
18 Jan 18	75.20000 +0.58	75.20	74.20	75.00	1,772,845
17 Jan 18	74.62000 -0.18	75.90	74.62	74.72	1,682,710
16 Jan 18	74.80000 +0.22	75.22	74.54	74.64	1,097,135
15 Jan 18	74.58000 -0.24	74.88	74.18	74.72	984,183
12 Jan 18	74.82000 +1.16	74.96	73.86	74.04	1,169,000
11 Jan 18	73.66000 -0.10	74.00	73.28	74.00	1,008,438
10 Jan 18	73.76000 -0.72	74.48	73.52	74.48	1,152,967
09 Jan 18	74.48000 +1.12	74.76	73.74	74.00	1,506,659
08 Jan 18	73.36000 +0.12	73.64	72.90	73.00	1,169,355
05 Jan 18	73.24000 +1.00	73.36	72.42	72.50	1,126,714
04 Jan 18	72.24000 +1.28	72.46	71.32	71.32	1,384,025
03 Jan 18	70.96000 +0.94	71.04	69.92	69.96	1,245,073
02 Jan 18	70.02000 -0.84	71.04	69.54	70.96	1,173,030
29 Dec 17	70.86000 -0.50	71.43	70.86	71.31	837,139
28 Dec 17	71.36000 -0.56	72.12	71.32	71.69	794,738
27 Dec 17	71.92000 -0.40	72.50	71.75	72.20	758,584
22 Dec 17	72.32000 +0.08	72.63	71.87	72.01	790,437
21 Dec 17	72.24000 +0.80	72.40	70.94	71.12	1,136,276
20 Dec 17	71.44000 -0.08	71.62	70.98	71.40	1,048,975
19 Dec 17	71.52000 -0.82	72.57	71.46	72.10	1,007,038
18 Dec 17	72.34000 +1.13	72.66	71.72	71.77	1,185,403
15 Dec 17	71.21000 +0.55	71.21	70.38	70.63	2,089,026
14 Dec 17	70.66000 +0.04	71.35	70.21	70.76	1,166,910
13 Dec 17	70.62000 -1.24	71.75	70.58	71.00	1,567,030
12 Dec 17	71.86000 +0.78	71.86	70.48	70.80	1,254,903
11 Dec 17	71.08000 -0.09	71.42	70.75	70.76	861,761
08 Dec 17	71.17000 -0.14	72.17	71.15	71.74	1,005,905
07 Dec 17	71.31000 +0.70	71.47	70.49	70.50	1,047,624
06 Dec 17	70.61000 -0.59	70.77	69.75	70.00	1,659,374
05 Dec 17	71.20000 -0.36	71.91	70.86	71.43	976,404
04 Dec 17	71.56000 +0.57	71.84	71.30	71.78	996,703
01 Dec 17	70.99000 -1.22	72.29	70.82	72.25	1,640,454
30 Nov 17	72.21000 -0.28	72.95	71.96	72.66	1,825,176
29 Nov 17	72.49000 +0.86	72.82	71.94	72.00	1,411,670
28 Nov 17	71.63000 +0.32	71.81	71.16	71.35	1,123,403
27 Nov 17	71.31000 -0.44	72.04	71.30	71.51	984,631
24 Nov 17	71.75000 -0.05	72.42	71.48	71.76	1,039,655
23 Nov 17	71.80000 +0.96	72.24	70.54	70.61	1,573,151
22 Nov 17	70.84000 +0.04	71.05	70.50	70.74	1,373,187
21 Nov 17	70.80000 -0.40	71.59	70.62	71.18	1,220,299
20 Nov 17	71.20000 +0.39	71.22	70.63	70.75	967,236
17 Nov 17	70.81000 -0.68	71.56	70.61	71.54	1,320,266
16 Nov 17	71.49000 +0.72	71.70	70.79	71.01	1,127,142
15 Nov 17	70.77000 -0.14	71.06	70.04	70.50	1,410,746
14 Nov 17	70.91000 -0.01	71.66	70.63	70.84	1,266,861
13 Nov 17	70.92000 -0.53	71.78	70.53	71.50	1,406,752
10 Nov 17	71.45000 -0.35	72.47	71.30	71.77	1,305,299
09 Nov 17	71.80000 -1.96	73.64	71.77	73.63	1,680,390
08 Nov 17	73.76000 -0.24	74.50	73.41	74.32	923,366
07 Nov 17	74.00000 -0.25	74.73	73.91	74.68	1,088,037
06 Nov 17	74.25000 -0.69	75.08	74.13	74.94	898,609
03 Nov 17	74.94000 +0.62	74.94	74.34	74.56	1,042,304
02 Nov 17	74.32000 -0.93	75.51	74.22	75.37	1,262,117
01 Nov 17	75.25000 -0.20	75.94	75.25	75.75	1,199,736
31 Oct 17	75.45000 +0.69	75.70	74.67	75.10	1,189,115
30 Oct 17	74.76000 +0.05	75.24	74.61	74.71	1,187,486
27 Oct 17	74.71000 +1.17	74.87	73.29	73.65	2,315,768
26 Oct 17	73.54000 +0.46	73.54	72.41	73.07	2,289,177
25 Oct 17	73.08000 +0.06	73.32	72.77	72.77	1,233,656
24 Oct 17	73.02000 -0.06	73.50	72.82	72.87	1,148,801
23 Oct 17	73.08000 -0.16	73.49	72.87	73.20	962,597
20 Oct 17	73.24000 +0.14	73.69	73.06	73.36	1,394,870
19 Oct 17	73.10000 -0.25	73.10	72.44	72.92	1,254,881
18 Oct 17	73.35000 +0.15	73.35	72.77	73.09	1,016,463
17 Oct 17	73.20000 -0.04	73.36	72.81	73.36	909,614
16 Oct 17	73.24000 +0.09	73.46	73.04	73.46	911,334
13 Oct 17	73.15000 -0.50	74.06	73.15	74.03	1,030,746
12 Oct 17	73.65000 -0.36	74.05	73.35	73.87	891,406
11 Oct 17	74.01000 -0.25	74.32	73.61	74.26	854,015
10 Oct 17	74.26000 -0.03	74.26	73.61	74.04	809,421
09 Oct 17	74.29000 +0.10	74.65	73.76	74.49	727,616
06 Oct 17	74.19000 +0.37	74.46	73.71	73.75	965,031
05 Oct 17	73.82000 -0.43	74.26	73.51	73.87	989,318
04 Oct 17	74.25000 +0.04	74.52	73.77	74.17	854,473
03 Oct 17	74.21000 +0.47	74.37	73.63	73.63	718,447
02 Oct 17	73.74000 +0.11	74.11	73.09	73.74	786,696
29 Sep 17	73.63000 +0.50	73.63	72.67	72.95	1,429,107
28 Sep 17	73.13000 +0.77	73.23	72.07	72.19	1,333,442
27 Sep 17	72.36000 +0.21	73.00	72.21	72.21	954,390
26 Sep 17	72.15000 -0.08	72.32	71.87	72.30	832,991
25 Sep 17	72.23000 +0.03	72.76	71.95	72.39	801,792
22 Sep 17	72.20000 -0.61	72.67	71.83	72.65	1,077,204
21 Sep 17	72.81000 +0.51	73.00	72.37	72.39	800,889
20 Sep 17	72.30000 +0.07	72.59	72.11	72.29	774,983
19 Sep 17	72.23000 +0.01	72.24	71.77	72.05	929,140
18 Sep 17	72.22000 +0.72	72.31	71.74	71.88	878,865
15 Sep 17	71.50000 -0.75	72.54	71.36	72.35	3,564,919
14 Sep 17	72.25000 -0.58	72.75	72.12	72.63	1,557,399
13 Sep 17	72.83000 +1.23	72.93	71.87	72.00	2,586,781
12 Sep 17	71.60000 +0.31	71.78	71.28	71.49	1,333,113
11 Sep 17	71.29000 +1.72	71.33	69.90	70.00	1,767,512
08 Sep 17	69.57000 +0.20	69.57	68.67	69.20	907,138
07 Sep 17	69.37000 +0.17	69.74	68.90	69.04	1,490,627
06 Sep 17	69.20000 +0.13	69.58	68.16	68.75	1,089,345
05 Sep 17	69.07000 +0.18	69.80	68.77	69.20	1,383,139
04 Sep 17	68.89000 +0.33	69.32	67.83	67.95	951,586
01 Sep 17	68.56000 +0.83	68.77	67.89	67.96	1,120,591
31 Aug 17	67.73000 +1.21	67.98	67.00	67.00	1,610,014
30 Aug 17	66.52000 +0.35	66.89	66.32	66.52	897,282
29 Aug 17	66.17000 -0.64	66.44	65.29	66.44	1,231,444
28 Aug 17	66.81000 -0.69	67.36	66.78	67.11	543,199
25 Aug 17	67.50000 +0.17	68.11	67.24	67.63	767,882
24 Aug 17	67.33000 -0.39	68.02	67.28	67.72	645,705
23 Aug 17	67.72000 -0.36	68.66	67.49	67.85	905,713
22 Aug 17	68.08000 +1.01	68.28	67.52	67.61	1,168,329
21 Aug 17	67.07000 -0.55	67.74	66.78	67.28	891,256
18 Aug 17	67.62000 -0.21	67.63	66.81	67.27	1,163,022
17 Aug 17	67.83000 -0.61	68.42	67.51	68.15	908,882
16 Aug 17	68.44000 +0.76	68.81	67.77	67.88	812,735
15 Aug 17	67.68000 +0.46	67.97	67.22	67.64	835,339
14 Aug 17	67.22000 +0.78	67.38	66.63	66.65	952,951
11 Aug 17	66.44000 -0.60	66.70	65.80	66.56	1,270,395
10 Aug 17	67.04000 -1.00	68.01	66.82	68.01	1,144,341
09 Aug 17	68.04000 -2.16	69.95	67.89	69.75	1,825,447
08 Aug 17	70.20000 +1.06	70.26	69.10	69.14	1,620,169
07 Aug 17	69.14000 +0.34	69.16	68.58	69.03	1,318,266
04 Aug 17	68.80000 +1.43	68.92	67.18	67.37	1,409,177
03 Aug 17	67.37000 -0.02	68.04	67.10	67.49	1,475,740
02 Aug 17	67.39000 +0.48	67.81	66.85	67.09	1,385,616
01 Aug 17	66.91000 +0.56	67.61	65.00	65.03	1,858,003
31 Jul 17	66.35000 -0.61	67.04	66.35	66.89	1,562,409
28 Jul 17	66.96000 -1.64	68.29	66.78	68.07	2,028,806
27 Jul 17	68.60000 +2.50	69.71	68.00	68.15	2,835,205
26 Jul 17	66.10000 +0.44	66.31	65.16	65.50	1,566,146
25 Jul 17	65.66000 +0.26	66.28	65.28	65.30	1,523,291
24 Jul 17	65.40000 -0.09	65.85	65.20	65.75	1,562,097
21 Jul 17	65.49000 -2.09	67.58	64.88	67.32	2,393,451
20 Jul 17	67.58000 -0.86	69.11	67.39	68.81	1,545,766
19 Jul 17	68.44000 +0.41	68.62	67.76	68.39	1,034,073
18 Jul 17	68.03000 -0.19	68.44	67.52	68.16	1,090,854
17 Jul 17	68.22000 -0.46	68.88	67.91	68.80	845,279
14 Jul 17	68.68000 -0.55	69.37	68.33	69.37	858,783
13 Jul 17	69.23000 +0.20	69.82	68.92	69.25	1,058,856
12 Jul 17	69.03000 +1.24	69.29	67.72	68.02	1,272,831
11 Jul 17	67.79000 +0.15	68.73	67.64	68.36	1,028,842
10 Jul 17	67.64000 +0.24	67.73	67.05	67.48	699,975
07 Jul 17	67.40000 +0.02	67.48	66.68	67.28	936,707
06 Jul 17	67.38000 -0.54	67.98	66.56	67.89	1,320,502
05 Jul 17	67.92000 +0.41	68.34	67.29	67.50	1,035,825
04 Jul 17	67.51000 -0.65	67.99	67.51	67.82	731,659
03 Jul 17	68.16000 +0.89	68.33	67.52	67.70	906,205
30 Jun 17	67.27000 -0.50	68.38	67.15	67.68	1,621,550
29 Jun 17	67.77000 -1.23	69.31	67.42	69.04	1,467,498
28 Jun 17	69.00000 -0.17	69.48	68.29	68.94	1,179,754
27 Jun 17	69.17000 -0.90	70.14	69.04	70.00	1,272,440
26 Jun 17	70.07000 -0.09	70.71	69.95	70.50	1,168,698
23 Jun 17	70.16000 -0.30	70.70	69.93	70.36	1,985,124
22 Jun 17	70.46000 +1.48	70.82	68.63	69.00	1,952,587
21 Jun 17	68.98000 +0.11	69.03	68.07	68.73	1,195,228
20 Jun 17	68.87000 -0.33	69.47	68.85	69.32	1,176,296
19 Jun 17	69.20000 +1.65	69.39	68.60	68.90	1,447,555
16 Jun 17	67.55000 +0.75	67.67	66.65	67.21	4,419,748
15 Jun 17	66.80000 -0.12	66.95	65.89	66.66	2,044,269
14 Jun 17	66.92000 -0.63	68.78	66.92	67.76	1,445,038
13 Jun 17	67.55000 +0.11	68.27	67.39	67.59	1,298,217
12 Jun 17	67.44000 -1.48	69.00	67.32	68.74	1,205,159
09 Jun 17	68.92000 +0.69	69.24	68.26	68.44	957,769
08 Jun 17	68.23000 +0.09	68.47	67.60	68.19	844,650
07 Jun 17	68.14000 +0.37	68.70	67.41	67.61	1,273,846
06 Jun 17	67.77000 -0.66	68.76	67.70	68.03	1,352,178
05 Jun 17	68.43000 -1.19	69.61	68.36	69.50	844,100
02 Jun 17	69.62000 +0.76	69.83	69.00	69.40	1,040,435
01 Jun 17	68.86000 +0.30	69.25	68.60	68.85	972,710
31 May 17	68.56000 -0.27	69.47	68.56	69.00	1,841,541
30 May 17	68.83000 -0.02	69.23	68.36	68.52	1,193,232
29 May 17	68.85000 -0.11	69.10	68.68	68.77	378,459
26 May 17	68.96000 -0.13	69.05	68.24	69.05	922,552
25 May 17	69.09000 -0.22	69.84	68.82	69.76	781,506
24 May 17	69.31000 -0.07	69.55	68.83	69.27	1,230,564
23 May 17	69.38000 +1.02	69.54	68.42	68.55	1,636,165
22 May 17	68.36000 -0.14	68.56	67.93	68.45	1,262,574
19 May 17	68.50000 +0.24	69.38	68.24	68.50	1,921,804
18 May 17	68.26000 -0.71	68.78	67.55	68.47	2,227,992
17 May 17	68.97000 -1.64	70.58	68.63	70.40	1,704,710
16 May 17	70.61000 +0.03	71.28	70.42	70.96	1,229,676
15 May 17	70.58000 +0.48	70.61	69.49	70.10	1,411,036
12 May 17	70.10000 -0.46	70.70	70.02	70.56	1,290,062
11 May 17	70.56000 -0.02	71.07	70.18	70.56	1,352,684
10 May 17	70.58000 -0.60	71.13	70.46	70.98	1,258,449
09 May 17	71.18000 +0.36	71.82	71.05	71.10	1,400,798
08 May 17	70.82000 -3.68	72.77	70.53	72.77	2,264,078
05 May 17	74.50000 +1.69	74.50	72.58	72.80	1,724,089
04 May 17	72.81000 +0.76	72.85	72.10	72.34	1,429,519
03 May 17	72.05000 -0.25	72.15	71.62	72.11	1,177,490
02 May 17	72.30000 -0.20	72.86	72.03	72.86	1,928,799
28 Apr 17	72.50000 -0.64	73.33	72.50	73.14	2,048,037
27 Apr 17	73.14000 -0.31	73.71	72.68	73.21	1,575,034
26 Apr 17	73.45000 -0.47	74.20	73.31	73.55	1,677,023
25 Apr 17	73.92000 -0.28	74.39	73.57	74.35	1,465,494
24 Apr 17	74.20000 +3.60	74.45	72.35	73.33	3,855,062
21 Apr 17	70.60000 +0.58	70.66	69.72	70.00	3,043,278
20 Apr 17	70.02000 +2.02	70.38	68.97	70.00	2,688,911
19 Apr 17	68.00000 +0.46	68.25	67.66	67.77	1,299,009
18 Apr 17	67.54000 -0.84	68.83	67.54	68.68	1,504,896
13 Apr 17	68.38000 -0.36	68.71	67.71	68.50	1,407,833
12 Apr 17	68.74000 -0.22	69.50	68.64	69.04	953,529
11 Apr 17	68.96000 -0.02	69.33	68.26	68.39	1,250,148
10 Apr 17	68.98000 -0.37	69.38	68.90	69.21	938,821
07 Apr 17	69.35000 +0.19	69.40	68.61	68.79	827,899
06 Apr 17	69.16000 +0.67	69.39	67.82	68.12	1,280,063
05 Apr 17	68.49000 -0.14	69.00	68.36	68.55	1,264,579
04 Apr 17	68.63000 +0.31	68.80	68.02	68.02	1,104,545
03 Apr 17	68.32000 -0.31	69.57	68.10	69.15	1,113,349
31 Mar 17	68.63000 +0.25	68.63	67.52	68.00	1,582,832
30 Mar 17	68.38000 +0.78	68.38	67.39	67.48	1,115,636
29 Mar 17	67.60000 +0.87	67.66	66.97	67.10	1,248,304
28 Mar 17	66.73000 +0.39	66.74	66.07	66.53	994,431
27 Mar 17	66.34000 -0.97	66.70	65.88	66.70	1,259,219
24 Mar 17	67.31000 +0.12	67.50	66.80	67.05	1,022,552
23 Mar 17	67.19000 +0.79	67.20	66.23	66.69	1,144,153
22 Mar 17	66.40000 -0.69	67.09	66.07	67.09	1,198,163
21 Mar 17	67.09000 -0.58	68.32	67.02	67.97	1,506,918
20 Mar 17	67.67000 +0.47	67.77	66.94	66.97	1,073,282
17 Mar 17	67.20000 +0.76	67.45	66.40	66.89	2,221,483
16 Mar 17	66.44000 +0.38	67.56	66.30	66.97	1,538,578
15 Mar 17	66.06000 +0.90	66.39	65.40	65.40	1,672,955
14 Mar 17	65.16000 +0.04	65.56	64.91	65.50	1,141,325
13 Mar 17	65.12000 -0.14	65.62	65.12	65.42	1,084,814
10 Mar 17	65.26000 +0.75	65.89	64.54	64.58	1,547,303
09 Mar 17	64.51000 -0.71	65.16	64.17	65.16	1,331,828
08 Mar 17	65.22000 -0.05	65.53	64.86	65.01	900,422
07 Mar 17	65.27000 +0.09	65.49	64.99	65.40	1,110,018
06 Mar 17	65.18000 -0.12	65.50	64.72	65.32	734,073
03 Mar 17	65.30000 +0.18	65.41	64.58	65.21	1,138,493
02 Mar 17	65.12000 -0.15	65.69	65.12	65.57	908,383
01 Mar 17	65.27000 +1.38	65.81	64.25	64.25	1,680,806
28 Feb 17	63.89000 -0.27	64.49	63.75	64.37	1,593,092
27 Feb 17	64.16000 +0.13	64.41	63.72	64.23	1,119,756
24 Feb 17	64.03000 -0.76	65.12	63.36	64.98	1,498,682
23 Feb 17	64.79000 -0.69	65.74	64.68	65.70	1,387,652
22 Feb 17	65.48000 -0.54	66.38	65.10	66.18	1,441,364
21 Feb 17	66.02000 +0.87	66.43	64.87	65.30	1,229,343
20 Feb 17	65.15000 +0.09	65.74	64.86	65.61	1,167,411
17 Feb 17	65.06000 -0.94	66.32	64.59	66.32	2,275,103
16 Feb 17	66.00000 -2.87	67.18	65.46	66.90	3,113,073
15 Feb 17	68.87000 +0.47	68.96	67.91	68.55	1,421,418
14 Feb 17	68.40000 -0.22	68.50	68.05	68.48	785,231
13 Feb 17	68.62000 +1.14	68.80	67.46	67.74	942,032
10 Feb 17	67.48000 +0.14	67.79	67.13	67.37	846,472
09 Feb 17	67.34000 +0.29	67.69	66.81	67.25	882,662
08 Feb 17	67.05000 -0.21	67.58	66.84	67.26	1,157,653
07 Feb 17	67.26000 +0.19	67.52	66.82	67.08	912,821
06 Feb 17	67.07000 -0.76	67.93	66.87	67.85	865,186
03 Feb 17	67.83000 -0.30	68.49	67.83	68.31	1,175,896
02 Feb 17	68.13000 -0.25	68.56	67.92	68.08	1,441,687
01 Feb 17	68.38000 +2.16	69.53	66.99	67.09	2,406,530
31 Jan 17	66.22000 -1.08	67.64	66.22	67.21	1,837,032
30 Jan 17	67.30000 -0.92	68.35	67.14	68.07	1,021,800
27 Jan 17	68.22000 -0.17	68.50	67.88	68.36	897,697
26 Jan 17	68.39000 -0.33	68.92	68.17	68.69	1,148,458
25 Jan 17	68.72000 +1.02	68.95	68.54	68.73	1,792,877
24 Jan 17	67.70000 +0.58	67.71	67.20	67.28	1,072,347
23 Jan 17	67.12000 -0.43	67.53	66.70	67.10	1,255,481
20 Jan 17	67.55000 +0.00	67.83	66.96	67.30	1,761,260
19 Jan 17	67.55000 +0.14	67.82	67.25	67.75	1,180,017
18 Jan 17	67.41000 +0.07	67.56	66.78	67.37	1,055,392
17 Jan 17	67.34000 -0.03	67.80	66.77	67.30	1,074,998
16 Jan 17	67.37000 -0.48	67.78	67.19	67.35	845,457
13 Jan 17	67.85000 +0.55	67.85	67.27	67.50	1,271,306
12 Jan 17	67.30000 +0.33	67.56	66.34	66.78	1,206,952
11 Jan 17	66.97000 -0.34	67.65	66.49	66.82	1,580,741
10 Jan 17	67.31000 +0.87	67.74	66.58	66.58	1,385,793
09 Jan 17	66.44000 +0.00	66.60	65.87	66.50	765,351
06 Jan 17	66.44000 +0.40	66.48	65.60	66.03	721,696
05 Jan 17	66.04000 +0.20	66.47	65.52	65.52	924,917
04 Jan 17	65.84000 +0.21	65.96	65.44	65.83	990,902
03 Jan 17	65.63000 -0.47	66.69	65.40	66.56	1,228,369
02 Jan 17	66.10000 -0.01	66.43	65.51	65.70	409,616
30 Dec 16	66.11000 +0.81	66.13	65.09	65.38	1,096,533
29 Dec 16	65.30000 -0.31	65.45	65.07	65.37	455,671
28 Dec 16	65.61000 +0.19	65.71	65.28	65.29	522,243
27 Dec 16	65.42000 +0.27	65.49	65.08	65.17	437,508
23 Dec 16	65.15000 -0.07	65.60	65.08	65.39	536,412
22 Dec 16	65.22000 -0.24	65.56	65.01	65.40	729,678
21 Dec 16	65.46000 -0.10	65.84	65.23	65.47	747,568
20 Dec 16	65.56000 +0.11	65.61	65.14	65.51	1,180,366
19 Dec 16	65.45000 -0.27	65.93	65.36	65.72	1,192,790
16 Dec 16	65.72000 +0.46	66.63	65.11	65.26	2,859,284
15 Dec 16	65.26000 +0.39	66.05	64.78	65.03	1,637,196
14 Dec 16	64.87000 -0.13	65.46	64.84	64.92	1,615,168
13 Dec 16	65.00000 +0.21	65.34	64.56	64.90	1,519,430
12 Dec 16	64.79000 -0.27	65.27	64.76	64.90	1,240,558
09 Dec 16	65.06000 +0.13	65.17	64.53	65.08	1,044,030
08 Dec 16	64.93000 +0.17	65.12	64.15	65.00	1,436,015
07 Dec 16	64.76000 +0.68	65.13	64.37	64.65	2,097,753
06 Dec 16	64.08000 +0.43	64.17	63.54	64.08	1,499,655
05 Dec 16	63.65000 +1.09	63.85	61.99	62.23	1,625,721
02 Dec 16	62.56000 -0.20	62.73	61.53	62.53	1,360,726
01 Dec 16	62.76000 -0.06	63.01	62.34	62.66	1,613,080
30 Nov 16	62.82000 +0.67	62.88	62.14	62.26	1,763,187
29 Nov 16	62.15000 +0.76	62.16	61.10	61.47	1,310,999
28 Nov 16	61.39000 -0.71	62.22	61.31	62.22	1,171,138
25 Nov 16	62.10000 +0.10	62.31	61.55	62.16	1,110,955
24 Nov 16	62.00000 +0.25	62.13	61.56	61.85	867,177
23 Nov 16	61.75000 -0.33	62.28	61.32	62.13	1,141,318
22 Nov 16	62.08000 -0.24	62.86	61.86	62.86	1,083,893
21 Nov 16	62.32000 +0.31	62.61	61.57	62.37	972,828
18 Nov 16	62.01000 -0.08	62.49	61.61	62.36	1,550,594
17 Nov 16	62.09000 +0.14	62.15	61.82	61.87	1,662,001
16 Nov 16	61.95000 -1.87	62.24	61.78	61.89	2,952,819
15 Nov 16	63.82000 -0.06	64.42	63.46	64.02	945,673
14 Nov 16	63.88000 +0.95	64.35	63.27	63.50	1,462,697
11 Nov 16	62.93000 -1.12	64.50	62.66	64.13	1,226,227
10 Nov 16	64.05000 +2.35	64.89	62.15	62.28	3,032,344
09 Nov 16	61.70000 +1.04	61.70	58.05	58.54	3,146,683
08 Nov 16	60.66000 -0.04	60.84	60.26	60.62	1,023,927
07 Nov 16	60.70000 +1.44	60.70	59.96	60.09	1,216,124
04 Nov 16	59.26000 -0.31	59.50	58.67	59.33	1,279,639
03 Nov 16	59.57000 -0.54	60.76	59.57	59.99	1,444,943
02 Nov 16	60.11000 -0.21	60.30	59.83	60.10	1,423,500
01 Nov 16	60.32000 -0.82	61.76	59.93	61.63	1,781,192
31 Oct 16	61.14000 -0.01	61.30	60.50	60.76	1,664,114
28 Oct 16	61.15000 +0.94	61.28	58.89	59.37	2,206,195
27 Oct 16	60.21000 -1.86	61.44	59.74	60.33	2,873,743
26 Oct 16	62.07000 -0.33	62.22	61.30	61.98	1,193,125
25 Oct 16	62.40000 -0.73	63.38	62.12	63.19	1,005,824
24 Oct 16	63.13000 +0.40	63.28	62.47	62.97	1,478,174
21 Oct 16	62.73000 -0.27	63.25	62.16	63.01	1,554,557
20 Oct 16	63.00000 +0.16	63.45	62.84	63.00	1,279,611
19 Oct 16	62.84000 +0.27	62.94	62.34	62.70	790,400
18 Oct 16	62.57000 +0.68	62.87	62.20	62.47	980,782
17 Oct 16	61.89000 -0.22	62.21	61.32	61.90	1,045,873
14 Oct 16	62.11000 +1.30	62.36	60.94	61.00	1,213,868
13 Oct 16	60.81000 -0.87	61.28	60.05	61.27	1,241,568
12 Oct 16	61.68000 -0.32	62.38	61.57	62.11	877,717
11 Oct 16	62.00000 -0.79	62.94	61.90	62.40	1,164,952
10 Oct 16	62.79000 +0.65	63.06	62.04	62.36	991,441
07 Oct 16	62.14000 -1.00	63.12	62.06	63.02	1,450,935
06 Oct 16	63.14000 +1.04	63.49	62.48	62.98	1,335,020
05 Oct 16	62.10000 +0.02	62.21	61.09	61.30	918,225
04 Oct 16	62.08000 +0.22	62.43	61.71	61.96	1,177,788
03 Oct 16	61.86000 -0.20	62.11	61.47	62.00	978,176
30 Sep 16	62.06000 +0.23	62.34	60.45	61.09	2,089,889
29 Sep 16	61.83000 -0.50	63.43	61.77	62.71	1,468,317
28 Sep 16	62.33000 +0.35	63.18	62.19	62.22	868,452
27 Sep 16	61.98000 -0.31	62.78	61.62	62.78	1,182,271
26 Sep 16	62.29000 -0.67	62.70	61.98	62.61	1,548,424
23 Sep 16	62.96000 -0.17	63.09	62.62	62.91	1,132,289
22 Sep 16	63.13000 +2.13	63.59	61.90	61.93	1,952,825
21 Sep 16	61.00000 +0.73	61.32	60.70	60.92	1,011,625
20 Sep 16	60.27000 -0.20	60.95	60.19	60.43	964,865
19 Sep 16	60.47000 +0.98	60.73	60.01	60.01	1,157,477
16 Sep 16	59.49000 -0.12	59.87	58.50	59.41	3,201,387
15 Sep 16	59.61000 +0.50	59.77	58.84	59.00	1,423,352
14 Sep 16	59.11000 -0.27	59.97	59.11	59.81	1,619,505
13 Sep 16	59.38000 -0.12	60.17	59.31	59.72	1,667,583
12 Sep 16	59.50000 +0.10	59.62	57.97	58.30	2,301,623
09 Sep 16	59.40000 -1.44	60.88	59.20	60.63	1,652,429
08 Sep 16	60.84000 -1.44	62.37	60.36	62.31	1,538,065
07 Sep 16	62.28000 +0.25	62.62	61.90	62.28	948,730
06 Sep 16	62.03000 -0.61	63.07	61.99	62.88	1,019,132
05 Sep 16	62.64000 -0.19	63.05	62.57	62.94	798,458
02 Sep 16	62.83000 +1.63	62.86	61.35	61.60	1,669,227
01 Sep 16	61.20000 +0.11	62.13	60.93	61.51	1,221,211
31 Aug 16	61.09000 -0.90	62.00	61.09	61.79	1,551,638
30 Aug 16	61.99000 +0.74	62.23	61.45	61.72	960,116
29 Aug 16	61.25000 -0.60	61.76	60.79	61.39	575,343
26 Aug 16	61.85000 +0.72	62.03	60.69	61.12	741,916
25 Aug 16	61.13000 -0.65	62.02	60.88	62.02	859,743
24 Aug 16	61.78000 +0.41	62.16	60.65	60.96	975,116
23 Aug 16	61.37000 +0.94	61.71	60.64	60.93	1,143,196
22 Aug 16	60.43000 -0.48	61.56	60.37	60.77	984,603
19 Aug 16	60.91000 +0.04	60.95	60.24	60.80	1,291,843
18 Aug 16	60.87000 +0.86	60.91	60.41	60.41	876,428
17 Aug 16	60.01000 -0.28	60.47	59.61	60.23	928,960
16 Aug 16	60.29000 -0.80	61.02	60.28	60.65	1,132,884
15 Aug 16	61.09000 -0.31	61.65	61.07	61.34	580,987
12 Aug 16	61.40000 -0.19	61.90	61.09	61.48	1,061,505
11 Aug 16	61.59000 +1.01	61.63	60.54	60.71	1,363,910
10 Aug 16	60.58000 +0.42	60.73	59.62	59.75	1,155,490
09 Aug 16	60.16000 +0.86	60.35	59.24	59.43	1,543,562
08 Aug 16	59.30000 +0.30	59.72	59.00	59.20	861,004
05 Aug 16	59.00000 +0.78	59.14	58.31	58.45	1,297,559
04 Aug 16	58.22000 +0.62	58.66	57.82	57.86	1,106,770
03 Aug 16	57.60000 -0.37	58.04	56.95	57.94	1,377,144
02 Aug 16	57.97000 -0.39	58.41	57.12	58.20	1,720,710
01 Aug 16	58.36000 -0.16	59.37	57.95	58.95	1,064,058
29 Jul 16	58.52000 +0.00	59.80	58.20	59.80	2,039,751
28 Jul 16	58.52000 +1.16	59.28	57.27	57.79	2,191,353
27 Jul 16	57.36000 +0.53	57.96	56.90	56.91	1,305,110
26 Jul 16	56.83000 +0.07	57.13	56.29	56.60	974,153
25 Jul 16	56.76000 +0.48	56.97	55.91	56.23	945,639
22 Jul 16	56.28000 +0.19	56.67	55.66	55.99	1,122,555
21 Jul 16	56.09000 -0.11	56.43	55.56	56.12	835,706
20 Jul 16	56.20000 +1.12	56.39	55.01	55.35	1,234,628
19 Jul 16	55.08000 -0.21	55.23	54.22	54.96	1,230,178
18 Jul 16	55.29000 -0.11	56.18	54.87	55.62	930,778
15 Jul 16	55.40000 -0.28	55.79	54.91	55.37	1,170,443
14 Jul 16	55.68000 +0.84	55.96	54.81	55.32	1,278,125
13 Jul 16	54.84000 +0.20	55.20	54.36	54.42	1,532,708
12 Jul 16	54.64000 +0.64	55.16	54.04	54.11	1,532,221
11 Jul 16	54.00000 +1.90	54.30	52.37	52.51	2,265,239
08 Jul 16	52.10000 +1.72	52.70	49.90	50.12	2,015,003
07 Jul 16	50.38000 -0.10	51.20	50.15	50.60	2,282,005
06 Jul 16	50.48000 -1.20	51.53	49.96	51.03	2,141,039
05 Jul 16	51.68000 -1.37	52.78	51.40	52.62	1,417,308
04 Jul 16	53.05000 -0.68	54.06	52.97	54.00	654,014
01 Jul 16	53.73000 +0.67	53.94	52.36	53.30	1,844,917
30 Jun 16	53.06000 +1.24	53.07	51.01	51.48	2,574,904
29 Jun 16	51.82000 +0.95	52.24	51.18	51.62	2,120,710
28 Jun 16	50.87000 +1.15	51.14	50.28	50.80	2,983,280
27 Jun 16	49.72500 -2.40	51.84	49.50	51.29	4,137,312
24 Jun 16	52.12000 -6.27	53.70	50.00	50.51	7,412,352
23 Jun 16	58.39000 +1.02	58.94	57.43	57.60	1,232,834
22 Jun 16	57.37000 +0.03	57.98	57.30	57.82	1,249,314
21 Jun 16	57.34000 +0.50	57.85	56.55	56.70	1,445,305
20 Jun 16	56.84000 +2.09	56.98	56.15	56.22	1,338,536
17 Jun 16	54.75000 +1.07	55.00	54.16	54.27	2,583,550
16 Jun 16	53.68000 -0.16	53.91	52.98	52.98	1,885,349
15 Jun 16	53.84000 +1.13	54.71	53.72	54.22	2,363,118
14 Jun 16	52.71000 -1.28	53.60	52.69	53.11	2,258,031
13 Jun 16	53.99000 -1.24	54.98	53.93	54.58	1,928,530
10 Jun 16	55.23000 -0.88	56.02	55.08	55.91	1,997,306
09 Jun 16	56.11000 -0.62	56.73	55.91	56.71	1,211,574
08 Jun 16	56.73000 -0.28	56.98	56.46	56.86	1,094,152
07 Jun 16	57.01000 +0.17	57.83	56.99	57.25	1,428,151
06 Jun 16	56.84000 -0.17	57.31	56.74	56.79	1,012,502
03 Jun 16	57.01000 -0.99	58.16	56.57	58.07	1,237,884
02 Jun 16	58.00000 +0.27	58.46	57.58	57.64	948,121
01 Jun 16	57.73000 -0.38	58.06	57.26	58.00	1,244,388
31 May 16	58.11000 -0.08	58.37	57.84	58.26	1,391,001
30 May 16	58.19000 -0.11	58.40	58.04	58.30	549,590
27 May 16	58.30000 +0.23	58.30	57.69	58.00	1,100,659
26 May 16	58.07000 +0.05	58.32	57.73	57.75	1,032,016
25 May 16	58.02000 +0.87	58.20	57.25	57.58	1,536,888
24 May 16	57.15000 +0.96	57.43	55.69	56.00	1,521,853
23 May 16	56.19000 -0.06	56.50	55.52	56.19	905,746
20 May 16	56.25000 +0.78	56.68	55.89	55.95	1,704,435
19 May 16	55.47000 -0.40	55.80	54.97	55.64	1,358,167
18 May 16	55.87000 +0.66	56.00	54.80	54.83	1,291,793
17 May 16	55.21000 +0.36	55.96	54.86	55.21	1,438,911
16 May 16	54.85000 +0.09	54.91	54.05	54.34	548,477
13 May 16	54.76000 +0.16	55.07	53.66	53.97	1,370,208
12 May 16	54.60000 -0.35	55.33	54.26	54.73	1,343,352
11 May 16	54.95000 +0.22	55.03	54.18	54.57	1,328,124
10 May 16	54.73000 +0.89	54.92	54.25	54.29	1,305,205
09 May 16	53.84000 +0.06	54.35	53.47	53.94	1,601,039
06 May 16	53.78000 +0.08	53.98	52.96	53.52	1,422,339
05 May 16	53.70000 -1.21	54.03	52.97	53.01	1,549,762
04 May 16	54.91000 -0.59	56.00	54.77	55.51	1,509,744
03 May 16	55.50000 -1.21	56.55	55.46	56.44	1,455,692
02 May 16	56.71000 -0.13	57.72	56.53	57.44	631,963
29 Apr 16	56.84000 -1.93	58.33	56.74	58.29	1,988,099
28 Apr 16	58.77000 -0.22	58.77	57.53	58.56	1,517,379
27 Apr 16	58.99000 +0.60	58.99	58.15	58.16	1,293,521
26 Apr 16	58.39000 -0.27	59.36	57.89	58.97	1,358,117
25 Apr 16	58.66000 -0.79	59.51	57.91	59.28	2,019,719
22 Apr 16	59.45000 +0.35	59.81	58.97	59.42	2,258,306
21 Apr 16	59.10000 +2.63	59.80	58.09	59.80	4,104,341
20 Apr 16	56.47000 +0.67	56.48	55.23	55.80	2,173,653
19 Apr 16	55.80000 -0.07	56.41	55.40	55.90	2,227,464
18 Apr 16	55.87000 -0.51	56.06	55.28	55.51	1,720,660
15 Apr 16	56.38000 -0.21	57.02	56.10	56.50	1,932,400
14 Apr 16	56.59000 +0.67	56.59	55.78	55.81	1,657,573
13 Apr 16	55.92000 +2.23	56.01	54.37	54.44	1,776,468
12 Apr 16	53.69000 +0.13	53.91	52.92	53.83	1,059,713
11 Apr 16	53.56000 +0.44	54.04	52.54	53.11	1,185,111
08 Apr 16	53.12000 +0.90	53.40	52.21	52.21	1,264,169
07 Apr 16	52.22000 -0.69	53.52	51.99	52.87	1,345,066
06 Apr 16	52.91000 +0.55	52.91	51.93	52.39	1,540,636
05 Apr 16	52.36000 -1.85	53.39	51.84	53.33	1,896,332
04 Apr 16	54.21000 +0.18	55.00	53.52	53.67	1,409,626
01 Apr 16	54.03000 -1.51	54.86	52.52	54.77	2,408,362
31 Mar 16	55.54000 -0.58	55.91	55.15	55.64	1,790,389
30 Mar 16	56.12000 +1.82	57.22	54.52	54.52	1,975,391
29 Mar 16	54.30000 +0.74	54.47	53.85	53.95	1,615,163
24 Mar 16	53.56000 -1.65	54.62	53.17	54.52	1,492,619
23 Mar 16	55.21000 -0.56	56.16	54.72	55.81	1,219,212
22 Mar 16	55.77000 +0.25	55.79	54.72	55.37	1,132,793
21 Mar 16	55.52000 -0.48	56.45	55.16	55.75	1,183,702
18 Mar 16	56.00000 +0.36	56.38	55.11	55.57	2,885,058
17 Mar 16	55.64000 +0.53	56.21	53.74	55.71	1,655,115
16 Mar 16	55.11000 +0.06	55.94	54.83	55.18	1,487,264
15 Mar 16	55.05000 -0.64	55.35	54.75	55.00	1,222,434
14 Mar 16	55.69000 +0.27	56.35	55.60	55.86	918,019
11 Mar 16	55.42000 +1.46	55.54	54.58	54.92	1,454,254
10 Mar 16	53.96000 -1.90	57.79	53.96	55.78	2,419,949
09 Mar 16	55.86000 -0.15	56.79	55.42	55.95	1,558,988
08 Mar 16	56.01000 -0.70	56.95	55.57	56.19	1,693,118
07 Mar 16	56.71000 +0.71	56.71	55.70	55.73	1,532,058
04 Mar 16	56.00000 +0.23	56.35	55.37	56.07	1,546,600
03 Mar 16	55.77000 +0.82	56.13	55.00	55.00	1,326,241
02 Mar 16	54.95000 +0.07	55.37	54.45	55.13	1,130,064
01 Mar 16	54.88000 +0.11	54.99	54.18	54.66	1,566,456
29 Feb 16	54.77000 +1.18	54.90	52.67	52.99	2,056,433
26 Feb 16	53.59000 +1.88	54.16	52.24	52.43	2,356,952
25 Feb 16	51.71000 +0.23	52.65	51.51	52.19	1,800,466
24 Feb 16	51.48000 -1.47	52.93	50.85	52.93	2,339,979
23 Feb 16	52.95000 -0.50	53.90	52.83	53.13	1,574,652
22 Feb 16	53.45000 +1.09	53.55	52.65	52.65	1,500,137
19 Feb 16	52.36000 -0.36	53.32	51.82	53.11	2,540,867
18 Feb 16	52.72000 +0.27	53.38	51.95	52.79	2,745,678
17 Feb 16	52.45000 +4.42	52.92	50.24	50.24	4,266,640
16 Feb 16	48.03000 +0.41	48.69	47.55	47.92	2,043,373
15 Feb 16	47.61500 +1.59	47.92	46.52	46.91	1,787,133
12 Feb 16	46.03000 -0.23	47.16	45.31	46.76	3,194,469
11 Feb 16	46.25500 -2.24	47.80	46.23	47.80	2,185,331
10 Feb 16	48.50000 -0.26	49.75	48.10	49.11	2,034,785
09 Feb 16	48.76500 -0.35	49.78	47.97	49.08	2,930,286
08 Feb 16	49.11000 -1.79	51.01	48.90	50.91	2,373,809
05 Feb 16	50.90000 +1.55	51.79	49.31	49.36	3,838,475
04 Feb 16	49.35000 +1.82	49.98	47.72	48.47	3,115,707
03 Feb 16	47.52500 -0.85	48.38	46.69	48.11	1,819,236
02 Feb 16	48.38000 -0.92	49.13	47.92	49.10	1,976,327
01 Feb 16	49.30000 +0.19	49.36	48.69	49.36	2,165,882
29 Jan 16	49.11000 +0.73	49.45	48.31	49.15	2,911,983
28 Jan 16	48.38500 -0.56	49.44	48.10	48.74	2,877,200
27 Jan 16	48.94000 +0.41	49.17	48.15	48.48	1,713,113
26 Jan 16	48.52500 +1.44	48.86	45.94	46.30	2,778,440
25 Jan 16	47.09000 -2.08	49.46	46.90	49.46	3,777,328
22 Jan 16	49.17500 +1.58	49.83	48.34	48.59	3,847,787
21 Jan 16	47.59500 +1.67	47.68	45.81	45.94	3,548,816
20 Jan 16	45.93000 -1.92	46.82	45.57	46.59	2,921,487
19 Jan 16	47.85000 +1.64	48.08	47.13	47.13	3,455,720
18 Jan 16	46.20500 -0.17	47.22	45.99	46.40	1,620,790
15 Jan 16	46.38000 -1.68	48.10	46.17	47.88	3,820,181
14 Jan 16	48.06000 -1.02	48.64	47.32	48.53	2,966,844
13 Jan 16	49.08500 +0.08	50.31	48.85	49.53	2,455,662
12 Jan 16	49.01000 +0.30	49.42	48.19	48.69	3,249,863
11 Jan 16	48.70500 -0.95	50.24	48.71	49.46	2,596,301
08 Jan 16	49.65500 +0.17	51.27	49.17	49.54	3,637,908
07 Jan 16	49.48000 -1.04	49.60	48.51	49.00	2,567,905
06 Jan 16	50.52000 -0.91	51.27	49.78	51.21	1,499,497
05 Jan 16	51.43000 +0.23	51.76	50.33	51.12	1,548,844
04 Jan 16	51.20000 -1.36	51.95	50.57	51.95	2,437,271
31 Dec 15	52.56000 -1.12	53.56	52.56	53.48	634,693
30 Dec 15	53.68000 -0.63	54.20	53.52	54.11	1,020,530
29 Dec 15	54.31000 +1.21	54.33	53.46	53.46	1,118,272
28 Dec 15	53.10000 -0.47	53.86	53.03	53.61	570,044
24 Dec 15	53.57000 -0.27	54.29	53.36	53.96	135,082
23 Dec 15	53.84000 +1.88	54.15	52.49	52.49	2,034,101
22 Dec 15	51.96000 +0.17	52.29	51.37	52.10	1,107,876
21 Dec 15	51.79000 -0.34	53.02	51.79	51.94	1,783,500
18 Dec 15	52.13000 -1.33	52.89	51.76	52.45	3,360,550
17 Dec 15	53.46000 +0.40	54.59	53.43	54.07	2,265,626
16 Dec 15	53.06000 +0.06	53.78	52.69	53.00	1,429,644
15 Dec 15	53.00000 +0.58	53.15	52.12	52.60	2,693,415
14 Dec 15	52.42000 -0.83	54.07	52.42	53.49	3,520,976
11 Dec 15	53.25000 -1.75	54.69	52.77	54.58	3,282,852
10 Dec 15	55.00000 +0.20	55.30	54.32	54.53	2,020,458
09 Dec 15	54.80000 -0.69	55.52	54.34	55.42	2,463,917
08 Dec 15	55.49000 -0.61	56.10	54.95	55.96	2,132,147
07 Dec 15	56.10000 +0.61	56.65	55.61	56.00	1,397,618
04 Dec 15	55.49000 +0.34	55.83	54.70	55.00	2,589,463
03 Dec 15	55.15000 -2.24	58.66	55.03	57.30	4,147,069
02 Dec 15	57.39000 -0.13	57.76	56.69	57.52	1,655,959
01 Dec 15	57.52000 -2.48	59.92	57.37	59.55	3,091,674
30 Nov 15	60.00000 +1.06	60.00	58.17	58.94	2,378,808
27 Nov 15	58.94000 +0.15	59.33	58.31	58.57	1,066,916
26 Nov 15	58.79000 +0.59	59.03	58.05	58.16	1,200,759
25 Nov 15	58.20000 +0.67	58.52	57.38	57.84	1,458,555
24 Nov 15	57.53000 -0.52	57.94	56.76	57.91	1,822,281
23 Nov 15	58.05000 -0.26	58.43	57.66	58.40	999,624
20 Nov 15	58.31000 -0.04	58.68	57.63	58.67	1,956,023
19 Nov 15	58.35000 +0.61	59.04	57.84	58.06	1,693,153
18 Nov 15	57.74000 -0.17	57.97	57.08	57.57	1,315,063
17 Nov 15	57.91000 +1.47	57.97	56.83	57.11	1,850,925
16 Nov 15	56.44000 +0.58	56.66	55.34	55.45	1,574,628
13 Nov 15	55.86000 +0.06	56.21	55.22	55.50	1,579,429
12 Nov 15	55.80000 -1.34	57.17	55.57	57.01	2,010,255
11 Nov 15	57.14000 +0.54	57.31	56.50	56.88	1,831,577
10 Nov 15	56.60000 -0.20	57.18	55.61	56.81	2,460,580
09 Nov 15	56.80000 -1.35	57.95	56.69	57.77	2,451,652
06 Nov 15	58.15000 +1.37	58.66	56.76	56.95	2,840,632
05 Nov 15	56.78000 +0.43	56.91	56.09	56.56	2,375,736
04 Nov 15	56.35000 +1.00	56.69	55.51	55.57	2,052,661
03 Nov 15	55.35000 +0.08	55.47	54.74	55.47	1,413,077
02 Nov 15	55.27000 +0.19	55.49	54.16	54.51	1,550,223
30 Oct 15	55.08000 +0.51	55.08	54.30	54.75	2,065,012
29 Oct 15	54.57000 +0.61	55.60	53.95	54.78	2,904,436
28 Oct 15	53.96000 +0.35	54.64	53.43	53.60	2,387,201
27 Oct 15	53.61000 -1.61	54.96	53.61	54.93	1,884,061
26 Oct 15	55.22000 +0.37	55.40	54.52	54.60	1,827,301
23 Oct 15	54.85000 +2.16	55.40	53.00	53.20	3,345,912
22 Oct 15	52.69000 +1.71	52.97	50.67	50.82	2,345,008
21 Oct 15	50.98000 +0.90	51.05	49.78	50.20	1,591,260
20 Oct 15	50.08000 +0.09	50.40	49.31	50.09	1,514,396
19 Oct 15	49.99000 -0.26	50.66	49.90	50.20	1,294,061
16 Oct 15	50.25000 -1.16	51.84	49.99	51.65	2,434,561
15 Oct 15	51.41000 +0.77	51.50	50.74	51.24	1,495,807
14 Oct 15	50.64000 -1.17	51.58	50.63	51.58	2,285,129
13 Oct 15	51.81000 -0.86	52.65	51.35	52.49	1,515,371
12 Oct 15	52.67000 -0.58	53.83	52.57	53.30	1,189,628
09 Oct 15	53.25000 +1.62	53.57	52.00	52.09	2,529,701
08 Oct 15	51.63000 -0.59	52.30	51.37	52.23	2,072,829
07 Oct 15	52.22000 +0.29	53.04	50.71	51.75	2,230,033
06 Oct 15	51.93000 +0.50	52.27	51.00	51.43	1,526,888
05 Oct 15	51.43000 +2.06	51.46	49.97	50.04	2,777,391
02 Oct 15	49.36500 -0.01	50.62	49.02	49.76	2,981,990
01 Oct 15	49.37500 -0.63	50.99	49.22	50.94	2,025,733
30 Sep 15	50.01000 +1.04	50.09	49.56	49.94	3,523,956
29 Sep 15	48.96500 -0.51	49.42	48.57	48.67	3,372,605
28 Sep 15	49.48000 -1.49	50.76	49.26	50.76	2,314,438
25 Sep 15	50.97000 +0.98	51.38	50.48	50.71	3,179,398
24 Sep 15	49.99000 -1.45	51.65	49.68	51.30	4,364,874
23 Sep 15	51.44000 -0.01	52.34	51.13	51.27	2,239,717
22 Sep 15	51.45000 -2.10	53.65	51.29	53.55	3,506,574
21 Sep 15	53.55000 +0.69	53.76	52.99	52.99	2,035,749
18 Sep 15	52.86000 -2.50	55.00	52.62	55.00	5,518,217
17 Sep 15	55.36000 -1.29	56.85	55.18	56.54	2,286,891
16 Sep 15	56.65000 +1.02	56.76	56.10	56.25	1,605,253
15 Sep 15	55.63000 +0.79	56.01	54.87	55.15	1,465,653
14 Sep 15	54.84000 -0.46	55.80	54.84	55.24	1,919,309
11 Sep 15	55.30000 -0.19	55.87	55.04	55.83	1,540,650
10 Sep 15	55.49000 -0.94	56.47	55.41	56.09	1,692,464
09 Sep 15	56.43000 +0.93	57.04	56.34	56.61	1,514,004
08 Sep 15	55.50000 +0.52	56.11	55.02	55.29	1,418,711
07 Sep 15	54.98000 +0.31	55.66	54.68	55.36	866,176
04 Sep 15	54.67000 -1.54	55.89	54.55	55.72	2,121,873
03 Sep 15	56.21000 +1.02	56.79	55.54	55.79	2,497,785
02 Sep 15	55.19000 +0.04	55.85	54.88	55.44	1,297,188
01 Sep 15	55.15000 -1.18	55.62	54.51	55.33	2,787,248
31 Aug 15	56.33000 -0.13	56.47	55.34	56.00	1,678,347
28 Aug 15	56.46000 +0.79	56.46	55.35	55.83	2,068,506
27 Aug 15	55.67000 +1.55	56.05	55.13	55.61	2,938,846
26 Aug 15	54.12000 -1.21	54.86	53.49	54.51	4,614,642
25 Aug 15	55.33000 +1.34	55.74	54.53	54.88	3,888,511
24 Aug 15	53.99000 -1.98	55.53	52.03	54.25	6,008,728
21 Aug 15	55.97000 -1.28	57.14	55.91	56.38	4,984,211
20 Aug 15	57.25000 -1.26	58.50	57.13	58.30	2,000,554
19 Aug 15	58.51000 -1.25	59.31	58.40	59.16	1,705,098
18 Aug 15	59.76000 -0.67	60.40	59.66	60.30	1,157,317
17 Aug 15	60.43000 -0.07	61.19	59.61	61.00	1,371,679
14 Aug 15	60.50000 -0.12	61.19	60.37	60.71	1,601,662
13 Aug 15	60.62000 -0.11	61.80	60.39	61.77	1,822,690
12 Aug 15	60.73000 -2.57	62.65	60.43	62.65	2,323,186
11 Aug 15	63.30000 -1.68	64.82	63.22	64.72	1,518,804
10 Aug 15	64.98000 +0.78	65.05	63.86	64.50	779,755
07 Aug 15	64.20000 -0.68	64.55	64.12	64.51	1,006,584
06 Aug 15	64.88000 +0.14	65.26	64.50	64.67	766,771
05 Aug 15	64.74000 +0.58	64.88	64.26	64.42	1,330,804
04 Aug 15	64.16000 +0.27	64.40	63.66	64.00	1,398,319
03 Aug 15	63.89000 +0.30	64.07	63.17	63.77	1,611,474
31 Jul 15	63.59000 +1.03	63.59	62.57	62.62	2,038,728
30 Jul 15	62.56000 -0.18	63.32	62.11	63.16	1,979,211
29 Jul 15	62.74000 +0.08	63.01	60.20	60.26	2,827,712
28 Jul 15	62.66000 +0.65	63.00	62.22	62.53	1,422,935
27 Jul 15	62.01000 -1.85	63.62	61.92	63.62	2,113,659
24 Jul 15	63.86000 -0.15	64.65	63.66	63.86	1,680,257
23 Jul 15	64.01000 +0.59	64.32	63.77	64.01	1,888,722
22 Jul 15	63.42000 -0.49	63.96	63.19	63.48	1,532,375
21 Jul 15	63.91000 -0.33	64.60	63.65	64.50	1,182,761
20 Jul 15	64.24000 +0.35	64.68	63.84	64.31	1,261,147
17 Jul 15	63.89000 +0.15	64.23	63.44	64.23	1,695,133
16 Jul 15	63.74000 +1.09	64.25	62.89	62.99	2,095,195
15 Jul 15	62.65000 -1.37	64.06	62.22	64.06	2,683,264
14 Jul 15	64.02000 +0.03	64.27	63.36	63.85	1,409,739
13 Jul 15	63.99000 +0.89	64.35	63.35	63.93	2,202,947
10 Jul 15	63.10000 +1.99	63.30	61.95	62.87	2,806,716
09 Jul 15	61.11000 +1.10	61.45	59.96	60.42	2,197,305
08 Jul 15	60.01000 +0.93	60.79	59.31	59.43	2,651,388
07 Jul 15	59.08000 -1.45	60.66	59.01	60.49	3,466,043
06 Jul 15	60.53000 -1.34	61.66	60.31	60.63	2,544,722
03 Jul 15	61.87000 -0.21	62.44	61.51	62.34	1,353,558
02 Jul 15	62.08000 -0.79	63.21	62.03	63.13	1,322,561
01 Jul 15	62.87000 +0.94	64.22	62.19	62.86	3,213,607
30 Jun 15	61.93000 -1.03	63.31	61.93	62.96	3,889,259
29 Jun 15	62.96000 -2.63	63.91	62.48	62.70	3,566,689
26 Jun 15	65.59000 -0.23	66.15	64.87	65.33	1,856,210
25 Jun 15	65.82000 -0.20	66.54	65.06	65.42	2,570,091
24 Jun 15	66.02000 +0.15	66.25	65.38	65.98	2,673,686
23 Jun 15	65.87000 +0.36	66.50	65.80	66.50	2,274,664
22 Jun 15	65.51000 +2.45	65.73	64.03	64.56	3,408,128
19 Jun 15	63.06000 -0.21	64.12	62.97	63.28	3,020,699
18 Jun 15	63.27000 +0.23	63.38	62.10	62.82	2,331,893
17 Jun 15	63.04000 -0.59	64.26	62.89	63.91	2,627,974
16 Jun 15	63.63000 +0.04	63.98	62.50	62.73	3,711,133
15 Jun 15	63.59000 -0.18	63.84	62.80	62.88	2,770,063
12 Jun 15	63.77000 -1.23	64.96	63.18	64.91	3,075,389
11 Jun 15	65.00000 -0.96	65.62	64.32	65.19	3,851,880
10 Jun 15	65.96000 -0.06	66.92	64.95	65.76	4,150,897
09 Jun 15	66.02000 +0.02	66.28	64.67	65.80	2,646,137
08 Jun 15	66.00000 -1.09	67.12	66.00	66.96	1,841,356
05 Jun 15	67.09000 -0.20	67.83	66.55	67.27	2,271,983
04 Jun 15	67.29000 -0.74	68.25	66.09	67.68	1,869,806
03 Jun 15	68.03000 +0.79	68.96	67.03	67.52	1,699,579
02 Jun 15	67.24000 -1.53	69.07	67.07	69.01	2,972,393
01 Jun 15	68.77000 -0.01	69.48	68.39	69.33	1,300,950
29 May 15	68.78000 -2.28	71.29	68.75	71.25	4,431,969
28 May 15	71.06000 -0.22	71.11	70.29	71.00	2,039,706
27 May 15	71.28000 +2.19	71.35	69.25	69.67	2,139,930
26 May 15	69.09000 -0.47	70.30	68.73	69.75	1,463,445
25 May 15	69.56000 -0.55	70.15	69.25	70.15	228,372
22 May 15	70.11000 -0.30	70.92	69.92	70.53	1,356,392
21 May 15	70.41000 +0.39	70.51	69.59	69.67	1,011,279
20 May 15	70.02000 +0.14	70.30	69.63	70.19	1,474,535
19 May 15	69.88000 +1.44	70.17	68.73	68.73	1,801,883
18 May 15	68.44000 +0.03	68.81	67.61	68.40	1,290,544
15 May 15	68.41000 -0.91	69.82	67.91	69.50	2,008,106
14 May 15	69.32000 +1.24	69.46	67.36	67.95	1,659,109
13 May 15	68.08000 +0.47	69.03	67.78	67.80	2,484,906
12 May 15	67.61000 -0.39	67.87	66.35	67.48	2,230,314
11 May 15	68.00000 -0.49	68.27	67.56	68.27	1,267,746
08 May 15	68.49000 +1.58	68.69	66.87	67.12	2,120,711
07 May 15	66.91000 -0.73	67.45	65.56	67.21	2,590,894
06 May 15	67.64000 +0.64	67.92	66.39	67.13	2,294,370
05 May 15	67.00000 -0.38	68.40	66.85	67.03	2,796,043
04 May 15	67.38000 +0.54	67.88	66.38	67.87	2,015,595
30 Apr 15	66.84000 -0.04	67.09	64.88	65.39	3,224,850
29 Apr 15	66.88000 -2.29	69.81	66.50	69.27	2,436,907
28 Apr 15	69.17000 -1.48	70.76	68.48	70.45	1,590,298
27 Apr 15	70.65000 +1.25	70.93	68.37	69.56	1,645,380
24 Apr 15	69.40000 +0.01	70.39	68.88	69.68	1,655,231
23 Apr 15	69.39000 -1.29	70.68	68.81	70.68	2,287,532
22 Apr 15	70.68000 +0.21	70.88	69.66	70.24	2,010,350
21 Apr 15	70.47000 +0.29	72.09	69.50	69.50	2,726,020
20 Apr 15	70.18000 +0.56	70.35	69.54	69.94	2,659,398
17 Apr 15	69.62000 -1.35	71.39	69.35	70.65	2,865,909
16 Apr 15	70.97000 -1.51	72.01	70.54	72.01	2,648,978
15 Apr 15	72.48000 +0.37	73.24	72.18	72.29	1,471,908
14 Apr 15	72.11000 -1.17	73.34	71.75	73.06	1,814,287
13 Apr 15	73.28000 -0.34	73.77	73.09	73.71	1,260,151
10 Apr 15	73.62000 +0.25	74.14	73.16	74.00	1,662,244
09 Apr 15	73.37000 +0.75	73.42	72.76	72.97	1,492,724
08 Apr 15	72.62000 -2.37	74.01	72.20	73.40	2,042,600
07 Apr 15	74.99000 +1.10	75.29	74.02	74.39	1,371,673
02 Apr 15	73.89000 +0.78	74.00	73.00	73.07	1,073,967
01 Apr 15	73.11000 +0.76	74.11	71.66	72.00	1,707,733
31 Mar 15	72.35000 +0.01	73.29	71.89	72.05	1,768,653
30 Mar 15	72.34000 +0.21	72.98	71.81	72.13	1,230,796
27 Mar 15	72.13000 +0.42	72.70	71.77	72.09	1,663,495
26 Mar 15	71.71000 -0.19	71.75	70.04	71.40	2,300,656
25 Mar 15	71.90000 -1.63	73.29	71.79	73.23	1,807,817
24 Mar 15	73.53000 +0.03	73.80	73.01	73.38	1,628,439
23 Mar 15	73.50000 -0.68	74.28	73.13	74.27	994,277
20 Mar 15	74.18000 +1.23	74.50	72.69	72.81	2,316,851
19 Mar 15	72.95000 -0.66	74.15	72.46	73.41	1,722,045
18 Mar 15	73.61000 -0.08	73.86	73.16	73.75	1,443,594
17 Mar 15	73.69000 -0.77	74.67	73.21	74.63	1,357,513
16 Mar 15	74.46000 +0.95	74.82	73.68	73.68	1,631,896
13 Mar 15	73.51000 +1.68	73.54	72.02	72.24	2,353,288
12 Mar 15	71.83000 -0.52	72.85	71.72	72.72	1,594,580
11 Mar 15	72.35000 +2.17	72.36	70.48	70.69	2,251,489
10 Mar 15	70.18000 -0.68	71.00	69.76	70.84	1,554,765
09 Mar 15	70.86000 -1.09	71.34	70.83	71.34	1,304,793
06 Mar 15	71.95000 +0.12	72.49	71.60	71.66	1,111,375
05 Mar 15	71.83000 +0.83	72.21	70.99	71.32	1,391,770
04 Mar 15	71.00000 +0.05	71.41	70.25	71.14	1,426,328
03 Mar 15	70.95000 +0.02	71.77	70.75	70.95	1,839,834
02 Mar 15	70.93000 -1.05	71.72	70.71	71.41	1,485,844
27 Feb 15	71.98000 +0.37	71.98	71.11	71.39	1,436,760
26 Feb 15	71.61000 +0.35	71.65	71.02	71.39	1,138,659
25 Feb 15	71.26000 +0.32	71.35	70.62	70.76	1,374,473
24 Feb 15	70.94000 -0.39	71.38	70.44	71.15	1,608,263
23 Feb 15	71.33000 -0.05	72.20	70.87	72.09	1,212,125
20 Feb 15	71.38000 -0.04	71.69	69.95	71.35	2,772,441
19 Feb 15	71.42000 +1.41	71.96	68.98	69.84	2,307,659
18 Feb 15	70.01000 +0.86	70.19	69.10	69.67	1,307,175
17 Feb 15	69.15000 +0.06	69.61	67.84	68.79	1,278,166
16 Feb 15	69.09000 -0.37	69.67	69.07	69.25	923,490
13 Feb 15	69.46000 +0.87	69.94	68.75	69.01	1,713,448
12 Feb 15	68.59000 +0.39	68.85	67.64	68.00	1,974,449
11 Feb 15	68.20000 +0.50	68.34	67.52	68.29	1,833,514
10 Feb 15	67.70000 +0.46	68.04	67.06	67.60	1,540,316
09 Feb 15	67.24000 -0.76	67.82	66.32	67.52	1,374,556
06 Feb 15	68.00000 -0.33	68.33	67.76	68.33	1,198,498
05 Feb 15	68.33000 +0.03	68.33	66.85	67.40	1,805,116
04 Feb 15	68.30000 -0.40	68.84	67.92	68.39	1,385,330
03 Feb 15	68.70000 +1.50	68.99	67.41	67.71	1,899,142
02 Feb 15	67.20000 +0.20	67.55	66.61	67.11	1,808,634
30 Jan 15	67.00000 -0.35	68.09	66.60	68.08	2,141,645
29 Jan 15	67.35000 +0.37	67.57	66.25	66.55	2,428,768
28 Jan 15	66.98000 -0.29	67.85	66.19	67.83	1,959,990
27 Jan 15	67.27000 -1.43	68.90	66.70	68.90	2,210,956
26 Jan 15	68.70000 +0.46	68.79	67.89	68.22	2,160,653
23 Jan 15	68.24000 +0.71	69.00	67.72	68.00	3,672,025
22 Jan 15	67.53000 +0.86	67.98	65.84	66.84	3,374,857
21 Jan 15	66.67000 +1.79	66.67	64.59	65.05	2,946,213
20 Jan 15	64.88000 +1.30	65.33	63.96	64.00	3,044,354
19 Jan 15	63.58000 +0.71	63.97	62.55	63.04	1,995,823
16 Jan 15	62.87000 +0.68	63.03	61.49	61.59	2,809,861
15 Jan 15	62.19000 +1.92	62.34	58.00	61.02	2,981,240
14 Jan 15	60.27000 -1.19	61.64	59.80	60.34	1,940,169
13 Jan 15	61.46000 +1.90	61.75	59.90	60.50	2,507,284
12 Jan 15	59.56000 +0.76	60.02	58.63	59.20	1,611,034
09 Jan 15	58.80000 -1.36	60.24	58.32	59.85	2,440,391
08 Jan 15	60.16000 +2.38	60.59	59.34	59.51	3,073,304
07 Jan 15	57.78000 +0.36	58.71	57.40	57.81	1,451,756
06 Jan 15	57.42000 +0.08	58.57	56.52	57.36	2,419,095
05 Jan 15	57.34000 -2.61	60.31	57.22	59.35	2,677,991
02 Jan 15	59.95000 -0.66	61.18	59.60	60.66	1,004,130
31 Dec 14	60.61000 +0.96	60.70	60.05	60.21	341,798
30 Dec 14	59.65000 -1.74	60.70	59.62	60.70	1,137,138
29 Dec 14	61.39000 +0.49	61.39	60.05	60.90	913,357
24 Dec 14	60.90000 -0.36	61.19	60.64	60.64	228,053
23 Dec 14	61.26000 +1.30	61.32	59.97	60.01	1,200,212
22 Dec 14	59.96000 -0.03	60.89	59.76	60.01	1,756,647
19 Dec 14	59.99000 -0.54	61.30	59.37	61.14	3,771,909
18 Dec 14	60.53000 +2.12	60.77	59.35	59.64	3,211,298
17 Dec 14	58.41000 -0.94	59.23	57.60	58.17	2,889,089
16 Dec 14	59.35000 +1.78	59.35	56.05	57.80	4,041,572
15 Dec 14	57.57000 -1.49	60.13	57.54	59.06	2,513,893
12 Dec 14	59.06000 -2.53	61.27	58.93	61.13	2,495,081
11 Dec 14	61.59000 +0.53	61.80	60.61	61.01	1,605,075
10 Dec 14	61.06000 -0.89	62.39	60.67	62.26	1,850,393
09 Dec 14	61.95000 -1.25	62.74	61.77	62.42	2,042,153
08 Dec 14	63.20000 -0.34	63.54	63.11	63.45	1,436,100
05 Dec 14	63.54000 +0.13	64.14	63.27	63.43	2,925,580
04 Dec 14	63.41000 -1.63	65.60	63.08	65.21	2,343,750
03 Dec 14	65.04000 +0.32	65.20	64.58	64.65	1,266,631
02 Dec 14	64.72000 -0.65	66.20	64.41	65.96	1,715,253
01 Dec 14	65.37000 -0.23	65.50	64.60	65.03	1,221,551
28 Nov 14	65.60000 -0.02	65.82	65.20	65.81	1,470,892
27 Nov 14	65.62000 -0.17	65.90	65.36	65.79	1,059,497
26 Nov 14	65.79000 -0.21	66.42	65.56	66.10	1,184,662
25 Nov 14	66.00000 +0.61	66.00	65.20	65.41	1,859,367
24 Nov 14	65.39000 +0.83	65.98	64.45	64.71	1,728,947
21 Nov 14	64.56000 +2.37	64.77	62.17	62.31	2,773,578
20 Nov 14	62.19000 -0.67	62.89	61.71	62.85	1,356,252
19 Nov 14	62.86000 +0.08	63.30	62.47	62.84	906,330
18 Nov 14	62.78000 +0.87	62.97	61.65	61.90	1,145,517
17 Nov 14	61.91000 +0.17	62.12	61.01	61.18	1,029,087
14 Nov 14	61.74000 +0.31	61.77	61.15	61.58	1,122,651
13 Nov 14	61.43000 +0.33	62.16	60.97	61.56	1,461,798
12 Nov 14	61.10000 -1.67	62.73	60.98	62.50	1,375,496
11 Nov 14	62.77000 +0.65	62.91	61.90	61.90	1,369,451
10 Nov 14	62.12000 +0.37	62.39	61.26	61.63	1,301,242
07 Nov 14	61.75000 -1.36	63.32	61.24	63.30	2,140,993
06 Nov 14	63.11000 +0.41	63.69	62.13	62.30	2,284,510
05 Nov 14	62.70000 +1.32	62.93	61.75	62.02	1,415,595
04 Nov 14	61.38000 -0.82	62.88	61.25	62.17	1,862,130
03 Nov 14	62.20000 -0.68	63.12	62.11	62.90	1,519,521
31 Oct 14	62.88000 +2.18	63.14	61.35	61.76	3,423,308
30 Oct 14	60.70000 +0.42	61.01	59.12	60.81	2,087,536
29 Oct 14	60.28000 +1.41	61.26	60.15	61.22	2,417,159
28 Oct 14	58.87000 +1.52	59.20	57.89	57.92	1,953,021
27 Oct 14	57.35000 -0.54	58.32	56.73	58.32	1,405,549
24 Oct 14	57.89000 -0.64	58.53	57.78	58.31	1,397,697
23 Oct 14	58.53000 +0.04	58.83	57.31	58.29	1,828,052
22 Oct 14	58.49000 +0.86	58.60	57.20	57.98	2,085,349
21 Oct 14	57.63000 +1.50	57.89	55.67	55.86	2,212,635
20 Oct 14	56.13000 -1.47	57.44	55.82	57.14	2,618,368
17 Oct 14	57.60000 +2.24	57.68	55.17	55.37	3,445,984
16 Oct 14	55.36000 +0.63	55.78	52.59	55.02	4,094,262
15 Oct 14	54.73000 -2.23	57.16	54.25	56.78	2,945,019
14 Oct 14	56.96000 +0.98	57.15	55.13	55.69	1,783,149
13 Oct 14	55.98000 +0.61	56.60	54.67	54.93	1,827,367
10 Oct 14	55.37000 -1.71	56.64	55.36	56.55	2,570,998
09 Oct 14	57.08000 -0.03	58.20	56.78	57.69	2,314,161
08 Oct 14	57.11000 -0.95	58.20	56.86	57.97	1,981,319
07 Oct 14	58.06000 -0.79	59.11	58.06	58.75	2,356,965
06 Oct 14	58.85000 -0.74	60.25	58.70	60.20	1,849,283
03 Oct 14	59.59000 +0.82	59.95	58.94	59.15	1,520,307
02 Oct 14	58.77000 -1.47	60.70	58.77	60.01	2,774,517
01 Oct 14	60.24000 -0.56	61.00	59.95	60.68	2,039,712
30 Sep 14	60.80000 +0.90	61.04	59.68	60.00	2,537,369
29 Sep 14	59.90000 -0.78	60.63	59.56	60.23	1,642,169
26 Sep 14	60.68000 +0.26	60.95	59.92	59.93	1,811,051
25 Sep 14	60.42000 -1.09	61.66	60.30	61.58	1,910,932
24 Sep 14	61.51000 +0.64	61.66	60.66	60.90	1,999,151
23 Sep 14	60.87000 -1.24	62.05	60.87	62.04	1,769,025
22 Sep 14	62.11000 -0.71	62.53	61.93	62.25	1,323,349
19 Sep 14	62.82000 -0.28	63.72	62.66	63.66	2,225,837
18 Sep 14	63.10000 +0.17	63.51	62.55	62.80	1,621,170
17 Sep 14	62.93000 -0.03	63.61	62.88	63.16	1,429,710
16 Sep 14	62.96000 -0.98	63.92	62.75	63.85	1,529,877
15 Sep 14	63.94000 -0.32	64.36	63.84	64.16	933,944
12 Sep 14	64.26000 -0.08	64.59	63.98	64.45	849,824
11 Sep 14	64.34000 -0.16	64.98	63.87	64.89	939,641
10 Sep 14	64.50000 -0.52	65.01	64.18	64.63	1,071,067
09 Sep 14	65.02000 -0.73	65.98	64.86	65.63	1,035,216
08 Sep 14	65.75000 +0.08	65.96	65.15	65.50	1,132,982
05 Sep 14	65.67000 +0.17	66.00	65.06	65.09	1,194,363
04 Sep 14	65.50000 +0.92	65.73	63.57	64.00	2,229,178
03 Sep 14	64.58000 +0.37	64.88	63.90	64.35	1,591,452
02 Sep 14	64.21000 +0.48	64.73	63.87	64.08	1,270,917
01 Sep 14	63.73000 -0.59	64.25	63.37	64.17	1,356,131
29 Aug 14	64.32000 -0.01	64.71	63.38	64.71	1,500,886
28 Aug 14	64.33000 -0.82	64.99	63.88	64.76	1,240,506
27 Aug 14	65.15000 -0.12	65.47	64.86	65.13	1,051,553
26 Aug 14	65.27000 +0.27	65.35	64.54	64.69	1,201,806
25 Aug 14	65.00000 +1.42	65.00	63.86	64.50	1,083,076
22 Aug 14	63.58000 -1.09	64.67	63.10	64.67	1,463,709
21 Aug 14	64.67000 +1.49	64.72	63.10	63.22	1,527,503
20 Aug 14	63.18000 -0.19	63.42	62.71	63.24	894,917
19 Aug 14	63.37000 +0.07	63.66	63.19	63.50	994,689
18 Aug 14	63.30000 +0.95	63.52	62.96	63.09	1,170,239
15 Aug 14	62.35000 -0.20	63.64	62.09	62.83	2,176,244
14 Aug 14	62.55000 +0.34	63.25	61.60	61.63	1,688,751
13 Aug 14	62.21000 +0.67	62.38	61.71	61.91	1,306,313
12 Aug 14	61.54000 -1.28	62.73	61.33	62.55	1,684,768
11 Aug 14	62.82000 +1.71	62.99	61.70	61.90	1,647,419
08 Aug 14	61.11000 +0.17	61.52	60.28	60.43	1,647,413
07 Aug 14	60.94000 -0.73	62.15	60.87	61.72	1,782,160
06 Aug 14	61.67000 -0.83	62.20	61.09	62.00	1,678,313
05 Aug 14	62.50000 +0.71	62.57	61.63	62.09	1,704,220
04 Aug 14	61.79000 -0.16	62.41	61.54	61.69	2,093,565
01 Aug 14	61.95000 -1.27	63.28	61.87	63.17	2,758,322
31 Jul 14	63.22000 -1.30	64.59	63.03	64.41	3,139,170
30 Jul 14	64.52000 -2.88	66.46	64.44	65.45	3,074,325
29 Jul 14	67.40000 -0.53	68.41	67.04	68.25	1,475,291
28 Jul 14	67.93000 +0.39	68.24	67.08	67.90	900,338
25 Jul 14	67.54000 -1.39	68.91	67.37	68.76	1,185,215
24 Jul 14	68.93000 +1.20	68.96	67.09	67.91	1,279,981
23 Jul 14	67.73000 -0.04	67.99	67.33	67.52	1,072,264
22 Jul 14	67.77000 +1.56	67.98	66.52	66.66	1,340,113
21 Jul 14	66.21000 -0.97	67.18	65.95	67.11	880,893
18 Jul 14	67.18000 +0.88	67.18	65.42	65.64	1,257,893
17 Jul 14	66.30000 -0.99	67.21	66.17	66.66	1,302,098
16 Jul 14	67.29000 +1.31	67.35	66.32	66.52	1,349,301
15 Jul 14	65.98000 -0.98	67.11	65.98	66.62	1,350,516
14 Jul 14	66.96000 +0.38	67.27	66.45	67.04	851,269
11 Jul 14	66.58000 +0.97	67.17	65.87	66.04	1,609,723
10 Jul 14	65.61000 -1.69	67.18	65.27	67.10	1,734,565
09 Jul 14	67.30000 +1.20	67.48	66.27	66.43	1,695,490
08 Jul 14	66.10000 -1.74	68.17	66.01	68.00	1,852,715
07 Jul 14	67.84000 -1.47	69.16	67.84	69.00	1,012,891
04 Jul 14	69.31000 -0.12	69.70	68.99	69.49	750,792
03 Jul 14	69.43000 +1.43	69.47	67.99	68.29	1,760,161
02 Jul 14	68.00000 -0.68	68.82	67.91	68.75	1,294,372
01 Jul 14	68.68000 -0.07	68.85	67.93	68.73	1,782,844
30 Jun 14	68.75000 -0.34	69.35	68.54	68.99	1,438,160
27 Jun 14	69.09000 -0.54	69.96	68.99	69.61	1,187,820
26 Jun 14	69.63000 -0.04	70.18	69.03	69.64	1,620,061
25 Jun 14	69.67000 -0.90	70.65	69.24	70.23	1,518,622
24 Jun 14	70.57000 +0.33	71.15	70.26	70.67	1,301,153
23 Jun 14	70.24000 -0.76	71.15	70.05	71.05	903,755
20 Jun 14	71.00000 -0.37	72.22	70.96	71.40	3,138,171
19 Jun 14	71.37000 +1.65	71.50	70.50	70.53	1,659,403
18 Jun 14	69.72000 +0.32	70.10	69.45	69.60	824,560
17 Jun 14	69.40000 +0.93	69.61	68.60	68.72	1,044,478
16 Jun 14	68.47000 -0.62	69.05	68.35	68.43	1,093,095
13 Jun 14	69.09000 -0.43	69.50	68.44	69.29	1,416,455
12 Jun 14	69.52000 -0.59	70.49	69.41	69.41	1,642,682
11 Jun 14	70.11000 -0.13	70.49	69.69	70.00	1,475,928
10 Jun 14	70.24000 -0.51	70.54	69.97	70.46	1,038,207
09 Jun 14	70.75000 +0.03	71.08	70.39	70.58	777,074
06 Jun 14	70.72000 +0.86	70.99	69.55	69.61	1,432,654
05 Jun 14	69.86000 +0.70	70.36	68.83	68.99	1,652,528
04 Jun 14	69.16000 -0.23	69.22	68.30	69.00	1,040,292
03 Jun 14	69.39000 -0.05	69.93	69.21	69.44	982,528
02 Jun 14	69.44000 +0.36	69.64	68.95	68.95	1,246,032
30 May 14	69.08000 +0.40	69.08	68.08	68.32	3,381,522
29 May 14	68.68000 -0.89	69.57	68.52	69.34	1,051,632
28 May 14	69.57000 +0.51	69.69	68.93	69.00	1,682,818
27 May 14	69.06000 +0.68	69.27	67.92	67.93	1,591,667
26 May 14	68.38000 +0.82	68.38	67.41	67.41	707,731
23 May 14	67.56000 +0.82	67.57	66.53	66.75	1,306,551
22 May 14	66.74000 +0.24	66.80	66.07	66.20	1,173,730
21 May 14	66.50000 -0.14	66.66	65.80	66.14	1,391,079
20 May 14	66.64000 -0.72	67.71	66.48	67.25	1,331,181
19 May 14	67.36000 +0.88	67.77	65.80	66.45	1,806,522
16 May 14	66.48000 +0.45	66.53	65.41	66.23	1,629,583
15 May 14	66.03000 -1.98	67.99	66.03	67.58	2,350,616
14 May 14	68.01000 -1.67	68.32	67.44	68.25	1,357,047
13 May 14	69.68000 -0.22	70.65	69.68	69.99	1,465,532
12 May 14	69.90000 +1.49	70.26	68.78	68.85	1,634,392
09 May 14	68.41000 -0.10	68.79	68.26	68.45	1,109,270
08 May 14	68.51000 +1.24	68.51	67.17	67.53	1,475,721
07 May 14	67.27000 +0.35	67.63	66.26	66.85	1,108,570
06 May 14	66.92000 -0.79	68.20	66.83	68.00	970,557
05 May 14	67.71000 +0.37	67.81	66.22	67.53	874,084
02 May 14	67.34000 -0.21	67.98	66.93	67.43	1,202,148
30 Apr 14	67.55000 -0.13	67.81	66.95	67.35	1,215,023
29 Apr 14	67.68000 -0.13	68.39	67.21	68.06	1,283,154
28 Apr 14	67.81000 +0.61	68.12	66.92	67.53	897,682
25 Apr 14	67.20000 -1.18	68.56	67.06	68.37	1,224,130
24 Apr 14	68.38000 +3.29	69.00	67.03	67.10	3,542,188
23 Apr 14	65.09000 -0.91	66.01	64.92	66.01	1,454,402
22 Apr 14	66.00000 +0.22	66.34	65.73	66.00	1,398,463
17 Apr 14	65.78000 +0.45	66.06	65.08	65.22	1,171,963
16 Apr 14	65.33000 +2.38	65.33	63.75	63.75	1,615,381
15 Apr 14	62.95000 -1.32	64.45	62.84	64.09	1,295,193
14 Apr 14	64.27000 +0.05	64.53	63.07	63.78	1,311,114
11 Apr 14	64.22000 -1.28	64.95	63.46	64.79	1,482,433
10 Apr 14	65.50000 -0.18	66.40	65.20	66.00	1,348,728
09 Apr 14	65.68000 +0.92	65.99	64.90	64.90	1,267,692
08 Apr 14	64.76000 +0.61	64.88	63.71	64.48	1,789,593
07 Apr 14	64.15000 -1.70	65.47	63.95	65.14	1,448,811
04 Apr 14	65.85000 +0.77	65.99	64.64	65.24	1,339,525
03 Apr 14	65.08000 +0.04	65.60	64.72	65.07	1,254,707
02 Apr 14	65.04000 +0.58	65.19	64.34	64.53	908,134
01 Apr 14	64.46000 +0.11	64.95	64.20	64.60	1,130,527
31 Mar 14	64.35000 -0.10	65.02	64.15	64.57	1,396,970
28 Mar 14	64.45000 -0.18	65.14	63.85	64.96	2,052,391
27 Mar 14	64.63000 -0.71	65.66	64.07	65.07	1,376,386
26 Mar 14	65.34000 +0.60	66.10	64.99	65.12	1,914,815
25 Mar 14	64.74000 +1.58	64.93	63.07	63.07	1,823,605
24 Mar 14	63.16000 -1.30	64.60	62.98	64.43	1,616,354
21 Mar 14	64.46000 +0.92	64.66	63.39	63.55	4,011,764
20 Mar 14	63.54000 +0.54	63.54	61.82	62.49	1,627,467
19 Mar 14	63.00000 -0.07	63.61	62.77	63.20	1,232,868
18 Mar 14	63.07000 -0.19	63.52	62.03	62.77	2,207,311
17 Mar 14	63.26000 +2.07	63.39	61.10	61.15	2,011,163
14 Mar 14	61.19000 -0.41	61.54	60.27	61.16	2,175,073
13 Mar 14	61.60000 -0.87	63.15	61.60	62.54	1,502,321
12 Mar 14	62.47000 -1.53	63.81	61.81	63.56	1,890,100
11 Mar 14	64.00000 -0.75	65.12	63.89	64.92	1,309,856
10 Mar 14	64.75000 +0.35	65.48	64.07	64.46	1,509,511
07 Mar 14	64.40000 -0.61	65.15	64.07	65.14	1,970,284
06 Mar 14	65.01000 -0.44	65.78	64.70	65.65	1,403,334
05 Mar 14	65.45000 -0.12	65.75	65.20	65.50	1,593,816
04 Mar 14	65.57000 +1.71	65.78	64.36	64.67	2,025,526
03 Mar 14	63.86000 -0.89	64.07	63.08	63.78	2,725,949
28 Feb 14	64.75000 +0.07	64.99	63.95	64.76	1,698,512
27 Feb 14	64.68000 +0.65	64.91	63.51	64.04	2,011,466
26 Feb 14	64.03000 -1.48	65.44	63.89	65.33	1,952,801
25 Feb 14	65.51000 -0.21	65.59	64.85	65.32	1,560,486
24 Feb 14	65.72000 -0.17	65.89	64.85	65.64	1,527,562
21 Feb 14	65.89000 +0.50	66.13	65.29	65.70	1,924,203
20 Feb 14	65.39000 +1.78	65.93	62.50	62.61	3,565,134
19 Feb 14	63.61000 +0.10	63.88	63.16	63.37	1,374,621
18 Feb 14	63.51000 +0.51	63.63	62.90	63.32	1,825,965
17 Feb 14	63.00000 -0.05	63.22	62.80	63.00	877,293
14 Feb 14	63.05000 +0.26	63.07	62.50	62.79	1,781,367
13 Feb 14	62.79000 +0.20	62.87	61.89	62.42	1,399,464
12 Feb 14	62.59000 +0.28	62.90	62.00	62.57	1,332,892
11 Feb 14	62.31000 +1.51	62.31	61.07	61.11	1,563,315
10 Feb 14	60.80000 -0.03	61.00	60.54	60.91	1,065,056
07 Feb 14	60.83000 +0.43	60.93	59.85	60.28	1,583,991
06 Feb 14	60.40000 +1.24	60.74	59.24	59.60	2,091,765
05 Feb 14	59.16000 +0.09	59.41	58.50	58.88	1,533,945
04 Feb 14	59.07000 +0.17	59.38	58.51	58.83	1,389,849
03 Feb 14	58.90000 -0.99	60.67	58.73	59.98	1,682,954
31 Jan 14	59.89000 -0.27	60.21	58.68	60.10	2,066,985
30 Jan 14	60.16000 -0.09	60.37	59.15	60.28	1,429,647
29 Jan 14	60.25000 -0.55	62.02	59.51	61.52	2,662,191
28 Jan 14	60.80000 +0.63	61.23	60.23	60.52	1,892,503
27 Jan 14	60.17000 -0.54	61.06	60.17	61.05	1,983,799
24 Jan 14	60.71000 -1.89	63.13	60.59	62.90	2,497,614
23 Jan 14	62.60000 -1.52	64.00	62.25	63.72	1,718,755
22 Jan 14	64.12000 -1.09	65.23	64.06	65.11	1,836,718
21 Jan 14	65.21000 -0.40	65.92	65.12	65.88	1,852,792
20 Jan 14	65.61000 +0.26	65.74	64.98	65.74	993,653
17 Jan 14	65.35000 +0.35	65.88	64.99	65.26	2,370,712
16 Jan 14	65.00000 +0.96	65.14	64.03	64.05	1,830,339
15 Jan 14	64.04000 +0.91	64.36	63.37	63.58	2,594,999
14 Jan 14	63.13000 -0.12	63.13	62.41	62.74	1,667,854
13 Jan 14	63.25000 +0.36	63.37	62.82	63.24	1,260,799
10 Jan 14	62.89000 +1.18	62.89	62.00	62.35	1,582,610
09 Jan 14	61.71000 +0.14	62.01	61.33	61.33	1,614,589
08 Jan 14	61.57000 -0.33	62.03	61.34	61.93	1,472,309
07 Jan 14	61.90000 -0.69	62.60	61.60	62.49	1,543,459
06 Jan 14	62.59000 +0.28	63.18	62.19	62.56	1,222,360
03 Jan 14	62.31000 +0.05	62.96	62.23	62.23	890,291
02 Jan 14	62.26000 -1.14	63.86	62.20	63.60	1,254,901
31 Dec 13	63.40000 +0.00	63.58	62.92	63.48	322,846
30 Dec 13	63.40000 +0.09	63.76	62.94	63.76	978,372
27 Dec 13	63.31000 +1.09	63.31	62.28	62.62	936,604
24 Dec 13	62.22000 +0.23	62.44	61.53	61.58	191,146
23 Dec 13	61.99000 -0.02	62.19	61.40	62.06	908,145
20 Dec 13	62.01000 +0.51	62.19	61.12	61.78	2,482,297
19 Dec 13	61.50000 +1.69	61.57	60.40	60.40	2,051,563
18 Dec 13	59.81000 +0.31	60.16	59.10	59.80	1,833,879
17 Dec 13	59.50000 -1.32	60.76	59.49	60.61	1,557,486
16 Dec 13	60.82000 +2.20	60.93	58.49	58.54	2,081,044
13 Dec 13	58.62000 +0.31	59.12	58.12	58.43	1,248,490
12 Dec 13	58.31000 -0.16	58.84	58.03	58.28	1,286,260
11 Dec 13	58.47000 -0.72	59.57	58.36	59.13	1,143,003
10 Dec 13	59.19000 -0.81	60.13	58.92	59.67	1,483,091
09 Dec 13	60.00000 +0.64	60.09	58.93	59.89	1,337,657
06 Dec 13	59.36000 +1.47	59.61	58.00	58.06	2,009,516
05 Dec 13	57.89000 -1.52	59.71	57.89	59.24	2,409,557
04 Dec 13	59.41000 -0.24	60.44	58.55	60.12	1,823,761
03 Dec 13	59.65000 -2.10	61.76	59.65	61.50	1,957,891
02 Dec 13	61.75000 -0.56	62.55	61.60	62.49	1,029,628
29 Nov 13	62.31000 +0.07	62.49	61.86	61.97	815,025
28 Nov 13	62.24000 -0.11	62.70	61.87	62.44	651,646
27 Nov 13	62.35000 +0.98	62.51	61.34	61.50	1,562,224
26 Nov 13	61.37000 -0.20	61.73	61.27	61.73	1,306,937
25 Nov 13	61.57000 +0.78	61.77	60.89	61.36	1,223,683
22 Nov 13	60.79000 +1.48	61.08	59.41	59.50	1,750,245
21 Nov 13	59.31000 -1.05	60.00	59.31	60.00	1,531,649
20 Nov 13	60.36000 -0.19	60.79	59.93	60.50	1,339,435
19 Nov 13	60.55000 -1.58	61.95	60.55	61.78	1,380,191
18 Nov 13	62.13000 +0.47	62.54	61.15	61.25	1,092,636
15 Nov 13	61.66000 -0.11	61.81	60.97	61.17	1,202,570
14 Nov 13	61.77000 +0.73	62.11	61.10	61.95	1,554,783
13 Nov 13	61.04000 -0.36	61.43	60.52	61.03	1,327,417
12 Nov 13	61.40000 -0.65	62.24	61.40	62.06	843,374
11 Nov 13	62.05000 +0.33	62.16	61.30	61.80	851,479
08 Nov 13	61.72000 -0.58	62.01	60.89	62.01	1,437,652
07 Nov 13	62.30000 +0.35	63.26	61.76	62.09	1,857,308
06 Nov 13	61.95000 +0.27	62.41	61.57	61.67	946,176
05 Nov 13	61.68000 -1.16	62.84	61.57	62.77	1,450,373
04 Nov 13	62.84000 +0.63	62.94	62.17	62.17	1,015,937
01 Nov 13	62.21000 +0.16	62.45	61.92	62.24	1,089,694
31 Oct 13	62.05000 +0.45	62.19	61.04	61.05	1,524,998
30 Oct 13	61.60000 +0.03	61.74	61.10	61.28	1,479,959
29 Oct 13	61.57000 +0.32	61.86	61.08	61.17	1,402,241
28 Oct 13	61.25000 -1.33	62.74	61.00	62.69	1,306,122
25 Oct 13	62.58000 -0.69	62.58	60.49	60.50	2,909,471
24 Oct 13	63.27000 +1.17	63.62	62.41	62.61	1,393,583
23 Oct 13	62.10000 -0.50	63.09	62.01	62.33	1,348,198
22 Oct 13	62.60000 +0.49	63.13	61.95	62.00	1,379,613
21 Oct 13	62.11000 -0.09	62.29	61.81	62.16	1,009,696
18 Oct 13	62.20000 +1.57	62.20	60.74	61.15	1,367,353
17 Oct 13	60.63000 -0.78	61.24	60.29	61.00	1,480,875
16 Oct 13	61.41000 -0.97	62.34	61.07	62.02	1,947,934
15 Oct 13	62.38000 +0.16	62.58	61.83	62.30	976,675
14 Oct 13	62.22000 -0.57	62.69	61.63	62.30	1,002,880
11 Oct 13	62.79000 +0.01	62.93	62.39	62.74	943,632
10 Oct 13	62.78000 +2.10	62.78	60.68	61.00	1,915,290
09 Oct 13	60.68000 -0.17	61.12	60.23	60.83	1,234,498
08 Oct 13	60.85000 -0.31	61.31	60.59	61.06	984,994
07 Oct 13	61.16000 +0.07	61.22	59.69	60.67	1,005,152
04 Oct 13	61.09000 +0.63	61.15	60.36	60.57	1,359,279
03 Oct 13	60.46000 -1.98	61.95	60.10	61.70	1,736,525
02 Oct 13	62.44000 -1.61	63.93	61.96	63.93	1,683,802
01 Oct 13	64.05000 +1.54	64.11	62.69	62.69	1,898,405
30 Sep 13	62.51000 -2.13	63.17	62.09	63.05	1,996,768
27 Sep 13	64.64000 -0.42	65.72	64.02	65.24	1,264,254
26 Sep 13	65.06000 -0.65	66.44	64.88	66.00	1,074,154
25 Sep 13	65.71000 +0.00	66.02	65.09	65.64	1,087,586
24 Sep 13	65.71000 +0.98	66.24	64.52	64.92	1,450,479
23 Sep 13	64.73000 +0.13	65.44	64.39	64.44	1,362,916
20 Sep 13	64.60000 -0.99	65.61	64.60	65.38	2,696,739
19 Sep 13	65.59000 -0.40	66.99	64.86	66.73	1,862,289
18 Sep 13	65.99000 +1.15	66.10	64.75	65.00	1,554,418
17 Sep 13	64.84000 +0.26	65.00	64.17	64.71	1,375,288
16 Sep 13	64.58000 +1.87	64.68	63.42	63.61	1,784,048
13 Sep 13	62.71000 +0.26	62.90	61.95	62.13	1,031,088
12 Sep 13	62.45000 +0.27	62.73	61.68	62.25	1,381,396
11 Sep 13	62.18000 -0.72	63.49	61.92	62.48	1,493,639
10 Sep 13	62.90000 +1.30	62.94	61.97	62.00	1,582,776
09 Sep 13	61.60000 -0.01	61.97	61.11	61.49	1,254,866
06 Sep 13	61.61000 +0.90	61.61	60.38	60.77	1,846,855
05 Sep 13	60.71000 +0.92	60.71	59.13	59.72	1,461,853
04 Sep 13	59.79000 +0.09	60.09	58.90	59.81	1,126,901
03 Sep 13	59.70000 +0.27	60.02	58.53	59.45	1,558,720
02 Sep 13	59.43000 +1.53	59.53	58.60	58.64	947,916
30 Aug 13	57.90000 -1.09	58.98	57.52	58.86	1,401,920
29 Aug 13	58.99000 +0.72	59.23	58.26	58.70	1,050,179
28 Aug 13	58.27000 -0.21	58.62	57.69	58.31	1,257,858
27 Aug 13	58.48000 -1.91	60.18	58.46	60.18	1,470,379
26 Aug 13	60.39000 -0.21	60.68	59.42	60.68	341,645
23 Aug 13	60.60000 +0.41	60.70	59.46	59.99	783,020
22 Aug 13	60.19000 +0.37	60.46	59.77	60.07	1,205,460
21 Aug 13	59.82000 -0.28	60.37	59.78	60.23	753,171
20 Aug 13	60.10000 -0.39	60.46	59.40	60.39	1,020,193
19 Aug 13	60.49000 -0.61	61.16	60.28	61.00	580,059
16 Aug 13	61.10000 +0.00	61.22	60.50	61.06	1,113,467
15 Aug 13	61.10000 -0.12	61.40	60.37	61.36	563,266
14 Aug 13	61.22000 +0.22	61.35	60.94	61.27	832,341
13 Aug 13	61.00000 -0.17	61.83	60.67	61.83	879,035
12 Aug 13	61.17000 -0.24	62.50	61.10	62.00	903,506
09 Aug 13	61.41000 +0.25	61.84	60.83	61.40	821,507
08 Aug 13	61.16000 +0.07	61.56	60.50	61.50	860,372
07 Aug 13	61.09000 -0.23	61.36	60.58	61.29	1,106,935
06 Aug 13	61.32000 -0.02	62.06	61.05	61.62	1,182,309
05 Aug 13	61.34000 -0.41	62.35	61.15	62.00	1,038,826
02 Aug 13	61.75000 -0.88	62.79	61.18	62.76	1,578,376
01 Aug 13	62.63000 +2.82	62.63	60.52	60.99	2,278,820
31 Jul 13	59.81000 +1.80	61.25	59.15	59.17	3,169,278
30 Jul 13	58.01000 +0.06	58.77	57.94	58.41	1,066,648
29 Jul 13	57.95000 -0.39	58.64	57.68	58.32	1,081,223
26 Jul 13	58.34000 +0.43	58.34	57.92	58.04	1,083,457
25 Jul 13	57.91000 -0.08	58.17	57.31	58.16	1,366,403
24 Jul 13	57.99000 +1.31	58.02	56.91	56.99	1,454,420
23 Jul 13	56.68000 -0.24	57.46	56.62	57.23	1,078,733
22 Jul 13	56.92000 -0.82	57.94	56.61	57.81	1,656,835
19 Jul 13	57.74000 +0.95	57.74	56.19	56.46	1,558,517
18 Jul 13	56.79000 +0.34	56.80	55.89	56.04	1,305,338
17 Jul 13	56.45000 +1.45	56.48	54.79	55.15	1,704,939
16 Jul 13	55.00000 -0.01	55.42	54.82	55.14	1,295,039
15 Jul 13	55.01000 -0.69	56.47	54.82	55.87	1,717,753
12 Jul 13	55.70000 -2.36	56.25	55.22	56.25	3,129,731
11 Jul 13	58.06000 +0.95	58.17	57.72	58.08	1,240,342
10 Jul 13	57.11000 -0.15	57.37	56.43	57.07	926,252
09 Jul 13	57.26000 -0.08	57.88	57.13	57.59	1,025,204
08 Jul 13	57.34000 +1.34	57.69	56.22	56.56	1,279,684
05 Jul 13	56.00000 -1.78	57.67	55.91	57.67	1,992,285
04 Jul 13	57.78000 +2.20	57.78	55.71	56.16	1,706,764
03 Jul 13	55.58000 -0.41	55.68	54.66	55.34	1,607,277
02 Jul 13	55.99000 -0.73	57.03	55.76	57.03	1,055,332
01 Jul 13	56.72000 +0.99	57.00	55.68	56.07	1,326,783
28 Jun 13	55.73000 -1.16	56.97	55.33	56.87	1,988,148
27 Jun 13	56.89000 +0.49	57.05	55.88	56.26	1,570,281
26 Jun 13	56.40000 +1.11	56.50	54.34	55.17	2,053,272
25 Jun 13	55.29000 +1.52	55.48	54.20	54.38	1,981,492
24 Jun 13	53.77000 -0.44	54.26	52.70	54.00	2,365,677
21 Jun 13	54.21000 -0.61	55.53	54.21	55.01	2,517,271
20 Jun 13	54.82000 -1.61	55.78	54.70	55.67	3,068,970
19 Jun 13	56.43000 -1.07	57.61	56.32	57.52	2,077,425
18 Jun 13	57.50000 -0.50	58.17	57.40	57.87	1,235,027
17 Jun 13	58.00000 +0.29	58.69	57.56	57.90	1,311,582
14 Jun 13	57.71000 -0.09	58.31	57.40	57.94	1,308,295
13 Jun 13	57.80000 -0.77	58.20	57.13	57.51	1,702,914
12 Jun 13	58.57000 +0.25	59.35	58.33	58.36	910,026
11 Jun 13	58.32000 -1.37	59.59	57.88	59.59	1,602,620
10 Jun 13	59.69000 -0.28	60.59	59.35	60.00	678,098
07 Jun 13	59.97000 +1.57	60.34	58.11	58.60	1,515,725
06 Jun 13	58.40000 -0.77	59.93	58.40	59.79	1,167,902
05 Jun 13	59.17000 -1.22	60.33	59.11	60.33	1,134,961
04 Jun 13	60.39000 -0.58	61.93	60.23	61.72	1,160,888
03 Jun 13	60.97000 -0.37	62.56	60.54	61.34	1,324,543
31 May 13	61.34000 -0.30	62.10	60.59	61.66	1,588,083
30 May 13	61.64000 +1.49	61.94	59.79	59.91	988,154
29 May 13	60.15000 -1.16	60.95	60.05	60.49	1,371,607
28 May 13	61.31000 +0.02	62.12	60.71	60.73	1,537,188
27 May 13	61.29000 +0.71	61.71	60.97	60.99	719,582
24 May 13	60.58000 -0.28	61.79	60.24	60.85	1,204,608
23 May 13	60.86000 -1.95	61.78	60.29	60.69	2,123,663
22 May 13	62.81000 +1.36	63.00	61.39	61.49	2,758,774
21 May 13	61.45000 +1.35	61.58	59.75	59.75	1,810,294
20 May 13	60.10000 +0.04	60.25	59.52	60.00	853,594
17 May 13	60.06000 +0.81	60.08	58.73	59.00	3,147,805
16 May 13	59.25000 +0.30	59.37	58.68	58.83	776,300
15 May 13	58.95000 +0.05	59.21	58.46	58.58	703,129
14 May 13	58.90000 +0.22	58.96	58.06	58.79	983,373
13 May 13	58.68000 -0.14	59.14	58.36	58.68	795,885
10 May 13	58.82000 +0.27	59.45	58.39	58.50	1,078,139
09 May 13	58.55000 +0.05	58.85	58.31	58.36	659,219
08 May 13	58.50000 +1.30	58.98	57.05	57.16	1,466,183
07 May 13	57.20000 -0.30	57.85	57.08	57.85	1,191,997
06 May 13	57.50000 -0.05	57.55	57.10	57.36	530,558
03 May 13	57.55000 +0.71	57.70	56.72	57.12	1,584,549
02 May 13	56.84000 -1.06	57.73	56.27	56.80	2,336,229
30 Apr 13	57.90000 -0.21	58.36	57.38	58.13	1,420,179
29 Apr 13	58.11000 +0.34	58.55	57.53	57.70	1,448,482
26 Apr 13	57.77000 -0.56	58.53	57.36	58.46	1,462,853
25 Apr 13	58.33000 +0.05	58.56	57.72	58.00	1,520,462
24 Apr 13	58.28000 +1.93	58.28	56.14	56.63	2,369,413
23 Apr 13	56.35000 +3.15	56.44	53.32	53.40	3,488,131
22 Apr 13	53.20000 +0.05	54.25	53.20	54.11	1,613,833
19 Apr 13	53.15000 +0.29	53.78	52.74	53.43	2,081,502
18 Apr 13	52.86000 -0.05	53.74	52.49	52.93	1,530,307
17 Apr 13	52.91000 -2.05	55.62	52.80	55.34	2,976,588
16 Apr 13	54.96000 -0.04	55.59	54.30	54.78	1,480,128
15 Apr 13	55.00000 -1.75	56.91	54.81	56.78	1,862,216
12 Apr 13	56.75000 -1.35	57.97	56.55	57.81	1,508,285
11 Apr 13	58.10000 +0.68	58.27	57.09	57.09	1,296,122
10 Apr 13	57.42000 +1.42	57.61	56.30	56.30	1,453,852
09 Apr 13	56.00000 +0.15	56.81	55.82	56.45	964,290
08 Apr 13	55.85000 -0.22	56.81	55.85	56.35	1,001,878
05 Apr 13	56.07000 -0.98	57.81	55.51	57.23	1,579,487
04 Apr 13	57.05000 -0.53	58.41	56.83	57.70	1,617,680
03 Apr 13	57.58000 -0.67	58.46	57.56	57.96	1,358,384
02 Apr 13	58.25000 +1.25	58.42	56.79	56.80	1,897,252
28 Mar 13	57.00000 +0.36	57.29	56.17	56.36	1,503,749
27 Mar 13	56.64000 -0.22	57.32	55.86	57.28	1,913,337
26 Mar 13	56.86000 +0.77	57.17	55.80	56.14	1,891,454
25 Mar 13	56.09000 +0.34	58.30	56.09	57.01	2,334,232
22 Mar 13	55.75000 -0.52	56.18	55.26	55.95	1,381,464
21 Mar 13	56.27000 -1.66	57.86	56.01	57.70	1,847,690
20 Mar 13	57.93000 +0.24	58.57	57.65	58.26	1,571,159
19 Mar 13	57.69000 -1.41	58.94	57.35	58.69	2,011,956
18 Mar 13	59.10000 +0.09	59.31	57.55	57.74	1,514,474
15 Mar 13	59.01000 -1.29	60.36	59.01	60.32	2,743,389
14 Mar 13	60.30000 +0.11	60.71	60.22	60.50	1,323,506
13 Mar 13	60.19000 -0.04	60.19	59.65	60.12	953,712
12 Mar 13	60.23000 +0.23	60.45	59.57	59.72	977,629
11 Mar 13	60.00000 +0.00	60.16	59.69	59.98	821,697
08 Mar 13	60.00000 +0.40	60.68	59.75	60.14	1,232,237
07 Mar 13	59.60000 +0.34	59.89	59.16	59.22	1,219,154
06 Mar 13	59.26000 -0.73	60.46	59.26	59.97	1,203,721
05 Mar 13	59.99000 +1.69	59.99	58.80	58.84	1,766,833
04 Mar 13	58.30000 +0.10	58.48	57.52	57.64	955,345
01 Mar 13	58.20000 -0.72	59.00	57.48	58.92	1,226,200
28 Feb 13	58.92000 +0.98	59.09	57.97	58.14	1,687,437
27 Feb 13	57.94000 +1.63	57.97	56.48	56.49	1,767,018
26 Feb 13	56.31000 -2.09	57.82	56.03	56.18	2,444,433
25 Feb 13	58.40000 -0.69	60.00	58.36	59.40	2,164,720
22 Feb 13	59.09000 +2.42	59.19	56.94	57.03	2,855,819
21 Feb 13	56.67000 +1.28	57.95	56.45	57.00	3,523,129
20 Feb 13	55.39000 -0.07	56.32	55.09	55.31	1,550,904
19 Feb 13	55.46000 +1.42	55.71	53.50	53.76	1,429,145
18 Feb 13	54.04000 -0.45	54.35	53.75	54.35	733,759
15 Feb 13	54.49000 +0.18	54.89	53.97	54.00	1,345,150
14 Feb 13	54.31000 -0.93	55.20	54.31	54.96	1,095,216
13 Feb 13	55.24000 +0.22	55.69	55.00	55.15	822,187
12 Feb 13	55.02000 +0.54	55.12	54.15	54.29	818,358
11 Feb 13	54.48000 -0.33	54.98	54.11	54.58	611,773
08 Feb 13	54.81000 +0.56	54.81	54.15	54.31	982,552
07 Feb 13	54.25000 -0.65	55.74	54.24	55.23	1,346,470
06 Feb 13	54.90000 -1.07	56.07	54.73	56.01	1,632,581
05 Feb 13	55.97000 +0.72	55.97	55.15	55.15	1,481,575
04 Feb 13	55.25000 -1.35	56.70	54.99	56.67	2,066,637
01 Feb 13	56.60000 +0.50	56.60	56.13	56.25	1,447,385
31 Jan 13	56.10000 -0.10	57.17	55.87	56.76	1,981,903
30 Jan 13	56.20000 -0.18	56.64	55.94	56.63	1,139,459
29 Jan 13	56.38000 -0.55	56.92	56.11	56.83	1,010,904
28 Jan 13	56.93000 +0.63	56.93	56.06	56.43	1,179,285
25 Jan 13	56.30000 +0.67	56.30	55.09	55.34	1,449,280
24 Jan 13	55.63000 -0.05	55.80	54.78	55.45	951,437
23 Jan 13	55.68000 +0.09	55.87	55.02	55.66	747,574
22 Jan 13	55.59000 +0.64	55.96	54.47	55.12	1,249,255
21 Jan 13	54.95000 +0.15	55.65	54.82	54.82	749,022
18 Jan 13	54.80000 -0.07	55.33	54.57	55.20	1,057,417
17 Jan 13	54.87000 +0.32	55.36	54.35	54.35	867,926
16 Jan 13	54.55000 +0.05	54.75	54.11	54.30	850,171
15 Jan 13	54.50000 -0.55	55.75	54.39	54.95	1,267,071
14 Jan 13	55.05000 -0.36	56.05	55.05	55.68	872,687
11 Jan 13	55.41000 +0.31	55.53	54.94	55.33	763,857
10 Jan 13	55.10000 -1.10	55.70	54.74	55.00	1,548,839
09 Jan 13	56.20000 +0.08	56.68	56.05	56.41	867,523
08 Jan 13	56.12000 +0.02	56.68	55.66	55.74	1,257,049
07 Jan 13	56.10000 -0.33	56.35	55.88	56.16	849,059
04 Jan 13	56.43000 -0.02	56.53	55.40	56.06	1,081,207
03 Jan 13	56.45000 -0.24	56.66	56.17	56.43	829,946
02 Jan 13	56.69000 +1.86	56.76	55.85	55.99	1,365,696
31 Dec 12	54.83000 +0.25	55.06	53.96	54.08	510,744
28 Dec 12	54.58000 -1.29	56.00	54.58	56.00	849,422
27 Dec 12	55.87000 +1.27	56.10	54.71	54.83	914,850
24 Dec 12	54.60000 -0.92	55.85	54.60	55.70	575,692
21 Dec 12	55.52000 -0.48	55.99	55.19	55.90	2,323,755
20 Dec 12	56.00000 -0.02	56.37	55.75	56.36	1,611,498
19 Dec 12	56.02000 +0.59	56.33	55.55	55.70	1,535,617
18 Dec 12	55.43000 +0.43	55.43	54.75	55.20	1,255,374
17 Dec 12	55.00000 +0.06	55.08	54.35	54.99	1,034,485
14 Dec 12	54.94000 +0.79	54.94	54.04	54.18	1,272,006
13 Dec 12	54.15000 -0.10	54.61	53.86	54.47	1,074,817
12 Dec 12	54.25000 -0.34	54.80	54.01	54.80	1,003,315
11 Dec 12	54.59000 +0.59	54.79	54.16	54.30	1,505,148
10 Dec 12	54.00000 +0.02	54.21	53.25	53.48	1,204,978
07 Dec 12	53.98000 -0.08	54.37	53.68	54.24	1,330,979
06 Dec 12	54.06000 +0.31	54.75	53.72	54.21	1,582,235
05 Dec 12	53.75000 -0.34	54.74	53.58	54.50	1,538,257
04 Dec 12	54.09000 +0.11	54.58	53.74	54.03	881,521
03 Dec 12	53.98000 -0.06	54.75	53.96	54.36	1,137,798
30 Nov 12	54.04000 +0.69	54.80	53.81	53.90	2,340,557
29 Nov 12	53.35000 +1.37	53.50	52.30	52.49	1,704,762
28 Nov 12	51.98000 +0.14	52.11	51.20	51.46	832,076
27 Nov 12	51.84000 +0.11	52.62	51.61	52.38	1,219,962
26 Nov 12	51.73000 -1.17	52.79	51.40	52.78	1,294,179
23 Nov 12	52.90000 +0.80	52.90	51.88	52.24	1,172,292
22 Nov 12	52.10000 +0.46	52.10	51.38	51.89	793,058
21 Nov 12	51.64000 +0.39	51.86	50.98	51.24	1,006,017
20 Nov 12	51.25000 +0.49	51.40	50.51	50.71	1,187,087
19 Nov 12	50.76000 +2.42	50.96	48.87	49.06	1,674,928
16 Nov 12	48.33500 -0.47	49.17	48.13	48.79	1,573,669
15 Nov 12	48.80000 -0.09	49.01	48.50	48.53	1,014,538
14 Nov 12	48.89000 -0.68	49.63	48.81	49.28	1,033,534
13 Nov 12	49.57000 +0.06	49.69	48.60	49.33	1,761,135
12 Nov 12	49.51500 -0.58	50.20	49.33	50.18	929,380
09 Nov 12	50.09000 +0.63	50.40	49.37	49.82	1,445,134
08 Nov 12	49.46500 -0.17	50.49	49.24	49.91	1,462,836
07 Nov 12	49.63500 -1.23	51.77	49.63	51.29	2,016,779
06 Nov 12	50.86000 +1.14	51.07	49.74	49.82	1,279,717
05 Nov 12	49.72000 -0.50	50.03	49.31	49.74	1,096,617
02 Nov 12	50.22000 +0.69	50.76	49.32	49.69	1,696,112
01 Nov 12	49.52500 +1.29	49.69	47.96	48.00	1,481,583
31 Oct 12	48.23500 +0.18	48.79	47.94	47.97	1,159,744
30 Oct 12	48.05500 +0.44	48.22	47.63	47.63	1,083,108
29 Oct 12	47.61500 -0.53	48.20	47.62	48.13	1,236,507
26 Oct 12	48.14500 +0.21	48.51	47.22	47.29	2,092,840
25 Oct 12	47.94000 -0.57	49.22	47.80	48.37	1,584,659
24 Oct 12	48.51000 +0.64	48.77	47.30	48.15	1,218,583
23 Oct 12	47.86500 -1.74	49.66	47.71	49.55	1,616,252
22 Oct 12	49.61000 -0.11	50.03	49.21	49.82	1,093,808
19 Oct 12	49.72000 -0.63	50.50	49.53	50.30	2,268,844
18 Oct 12	50.35000 +0.60	50.70	49.99	50.00	1,482,147
17 Oct 12	49.75000 +0.91	49.76	48.77	49.16	1,574,671
16 Oct 12	48.84000 +1.30	48.88	47.69	48.11	1,672,956
15 Oct 12	47.54000 +0.05	47.88	47.17	47.26	701,760
12 Oct 12	47.49000 -0.51	47.90	47.18	47.79	1,149,658
11 Oct 12	48.00000 +0.35	48.26	46.75	46.80	1,422,515
10 Oct 12	47.65000 -0.61	48.26	47.42	48.00	1,193,937
09 Oct 12	48.26000 -0.71	49.31	48.12	49.07	1,491,221
08 Oct 12	48.96500 -1.45	49.84	48.78	49.83	2,411,494
05 Oct 12	50.42000 +1.92	50.60	48.59	48.59	2,166,303
04 Oct 12	48.50000 +0.28	48.88	48.00	48.74	1,229,294
03 Oct 12	48.22500 +0.19	48.77	47.60	47.76	1,314,120
02 Oct 12	48.03000 +0.22	48.69	47.01	47.49	1,522,998
01 Oct 12	47.81000 +1.76	48.04	45.85	46.02	2,012,446
28 Sep 12	46.05500 -1.78	48.56	46.06	48.32	2,788,797
27 Sep 12	47.83000 +0.96	48.12	47.10	47.38	1,578,324
26 Sep 12	46.87500 -1.86	48.51	46.88	48.40	2,205,152
25 Sep 12	48.73500 +0.19	48.76	48.15	48.29	1,536,507
24 Sep 12	48.54500 -0.48	48.78	48.33	48.58	1,102,285
21 Sep 12	49.02500 +0.18	49.51	48.54	49.04	3,448,891
20 Sep 12	48.85000 +0.06	49.03	47.65	48.10	1,995,488
19 Sep 12	48.78500 -1.12	50.29	48.33	49.96	2,779,168
18 Sep 12	49.90000 -1.67	50.94	49.65	50.85	2,348,042
17 Sep 12	51.57000 -1.11	52.63	51.33	52.33	1,437,973
14 Sep 12	52.68000 +2.49	52.68	50.55	51.82	2,814,508
13 Sep 12	50.19000 -1.66	51.86	49.81	51.77	1,892,860
12 Sep 12	51.85000 +0.94	52.20	50.72	51.09	1,774,431
11 Sep 12	50.91000 -0.34	51.32	50.22	51.00	1,565,845
10 Sep 12	51.25000 -1.07	52.87	51.25	52.30	1,269,327
07 Sep 12	52.32000 +1.02	53.39	51.80	51.80	2,715,118
06 Sep 12	51.30000 +2.32	51.32	49.28	49.33	2,626,573
05 Sep 12	48.98000 -0.28	49.69	48.40	49.19	1,444,717
04 Sep 12	49.26500 -1.71	51.00	49.26	51.00	1,120,975
03 Sep 12	50.97000 +0.76	50.97	49.56	49.81	837,790
31 Aug 12	50.21000 +1.30	50.21	48.69	48.72	1,635,674
30 Aug 12	48.91000 -0.66	49.69	48.74	49.32	916,466
29 Aug 12	49.57000 +0.13	49.94	49.25	49.51	747,427
28 Aug 12	49.44500 -0.97	50.03	49.19	49.87	936,562
27 Aug 12	50.41000 +0.61	50.41	49.20	49.55	876,651
24 Aug 12	49.80000 +0.00	50.67	49.02	50.01	1,498,445
23 Aug 12	49.80000 -0.56	51.15	49.72	50.89	1,308,967
22 Aug 12	50.36000 -1.60	51.62	50.29	51.62	1,406,489
21 Aug 12	51.96000 +0.49	52.25	51.47	51.74	1,236,832
20 Aug 12	51.47000 +0.21	51.90	51.24	51.40	1,411,275
17 Aug 12	51.26000 +0.92	51.26	50.20	50.40	1,710,178
16 Aug 12	50.34000 +0.93	50.34	49.08	49.57	1,016,762
15 Aug 12	49.41000 -0.28	49.68	49.11	49.46	629,566
14 Aug 12	49.68500 +0.73	49.79	49.08	49.24	887,886
13 Aug 12	48.95500 -0.20	49.40	48.46	48.91	894,855
10 Aug 12	49.15500 -0.35	49.48	48.53	49.29	898,559
09 Aug 12	49.50000 +0.33	49.88	49.00	49.50	1,420,320
08 Aug 12	49.16500 -2.03	51.26	48.74	51.00	3,141,199
07 Aug 12	51.20000 -0.10	52.32	50.01	51.39	2,258,551
06 Aug 12	51.30000 +1.42	51.42	49.56	49.90	2,289,146
03 Aug 12	49.88000 +3.38	49.88	46.46	46.65	2,575,212
02 Aug 12	46.50000 -1.69	49.20	46.50	48.01	2,812,086
01 Aug 12	48.18500 +2.16	48.65	47.05	47.30	2,462,417
31 Jul 12	46.03000 -1.28	47.50	45.97	47.50	1,884,415
30 Jul 12	47.31500 +1.61	47.42	45.97	46.01	1,984,674
27 Jul 12	45.70000 +1.23	45.70	43.71	44.80	2,192,180
26 Jul 12	44.47000 +2.57	44.47	41.22	42.00	3,079,489
25 Jul 12	41.90500 +0.06	42.63	41.65	41.95	1,533,494
24 Jul 12	41.85000 +0.35	42.42	41.28	41.65	1,992,527
23 Jul 12	41.49500 -1.71	42.84	41.49	42.55	2,073,650
20 Jul 12	43.20000 -1.00	44.22	43.20	44.10	2,614,476
19 Jul 12	44.20000 +0.20	44.51	43.96	44.35	1,936,614
18 Jul 12	44.00000 +0.65	44.00	43.24	43.69	1,702,221
17 Jul 12	43.34500 +0.15	44.10	43.08	43.28	1,296,599
16 Jul 12	43.20000 +0.41	43.34	42.24	42.81	1,177,486
13 Jul 12	42.79000 +0.81	42.79	41.88	42.13	1,240,358
12 Jul 12	41.98500 -0.64	42.69	41.67	42.51	1,254,510
11 Jul 12	42.62500 -0.51	42.81	42.06	42.71	1,496,675
10 Jul 12	43.13000 +0.40	43.87	42.81	42.99	1,505,825
09 Jul 12	42.73500 -0.36	43.31	42.38	43.04	1,323,200
06 Jul 12	43.09500 -1.02	44.42	43.10	44.02	1,356,614
05 Jul 12	44.11500 -0.93	45.68	43.80	44.92	2,061,207
04 Jul 12	45.05000 +0.04	45.09	44.15	45.00	1,191,749
03 Jul 12	45.00500 +0.83	45.12	44.04	44.30	1,823,578
02 Jul 12	44.17500 +0.44	45.26	43.60	43.81	3,424,681
29 Jun 12	43.73000 +3.08	43.73	42.08	42.28	3,098,977
28 Jun 12	40.65000 -0.19	41.15	40.08	40.83	1,779,645
27 Jun 12	40.84000 +0.74	40.84	39.40	40.20	2,349,151
26 Jun 12	40.10500 -0.99	41.49	40.00	41.13	2,094,837
25 Jun 12	41.10000 -1.04	41.94	40.83	41.75	1,466,057
22 Jun 12	42.14000 -0.92	42.83	41.97	42.71	1,337,836
21 Jun 12	43.05500 -0.57	44.13	43.01	43.28	1,883,362
20 Jun 12	43.62500 +0.15	43.65	42.59	43.40	1,422,139
19 Jun 12	43.47000 +1.37	43.48	42.28	42.31	1,839,581
18 Jun 12	42.10000 +0.00	43.19	41.96	43.00	4,098,312
15 Jun 12	42.10000 +1.39	42.17	40.88	41.13	4,995,991
14 Jun 12	40.71000 -0.96	41.74	40.17	41.60	3,951,294
13 Jun 12	41.67000 -2.24	44.37	41.27	43.85	4,493,446
12 Jun 12	43.91000 +0.38	44.14	43.15	43.38	2,209,176
11 Jun 12	43.53500 +0.21	44.72	43.47	44.29	2,668,104
08 Jun 12	43.32500 -0.96	43.95	42.78	43.76	1,955,632
07 Jun 12	44.28500 +0.01	45.08	43.80	44.38	2,218,646
06 Jun 12	44.27000 +1.85	44.47	42.40	42.40	2,813,178
05 Jun 12	42.42000 +0.21	42.87	42.04	42.32	1,280,973
04 Jun 12	42.21000 +0.40	42.69	41.32	41.40	1,652,712
01 Jun 12	41.81500 -1.26	43.15	41.29	43.01	3,825,852
31 May 12	43.07000 -0.26	43.56	42.47	43.47	4,530,951
30 May 12	43.33000 -1.37	44.60	43.13	44.15	2,224,167
29 May 12	44.70000 +1.14	45.08	43.38	43.64	1,927,491
28 May 12	43.56500 +0.36	44.40	43.35	43.45	872,046
25 May 12	43.20000 -0.25	43.90	42.83	43.31	1,702,937
24 May 12	43.45000 +0.76	43.69	42.51	42.90	1,540,897
23 May 12	42.68500 -1.48	43.51	42.40	43.24	1,886,675
22 May 12	44.17000 +1.37	44.45	42.55	42.88	2,759,058
21 May 12	42.80000 +0.04	43.22	42.12	42.26	2,356,518
18 May 12	42.76000 +0.34	42.90	41.21	41.78	2,631,459
17 May 12	42.41500 -0.33	43.09	41.94	42.63	1,797,584
16 May 12	42.74000 +0.52	43.40	41.33	42.21	2,646,839
15 May 12	42.22000 -0.45	43.40	41.98	42.85	2,612,808
14 May 12	42.67500 -1.32	43.62	42.29	43.33	5,697,168
11 May 12	43.99500 -1.22	44.19	43.09	43.52	5,345,148
10 May 12	45.21000 +0.72	45.38	43.66	45.00	2,047,965
09 May 12	44.49000 -0.05	45.10	43.51	44.77	2,280,162
08 May 12	44.54500 -2.05	46.28	43.90	46.22	2,968,026
07 May 12	46.59000 +0.93	46.81	44.67	44.75	1,245,693
04 May 12	45.66000 -1.08	47.12	45.38	46.75	1,779,655
03 May 12	46.73500 -0.03	47.90	46.58	46.85	1,334,199
02 May 12	46.76500 +0.35	47.39	46.28	47.12	2,068,347
30 Apr 12	46.41000 -1.56	48.22	46.28	48.22	1,567,138
27 Apr 12	47.96500 +0.51	48.31	46.22	46.69	1,585,925
26 Apr 12	47.45500 +0.26	47.76	46.62	47.18	1,450,225
25 Apr 12	47.19500 +0.76	47.65	46.13	46.54	2,376,299
24 Apr 12	46.44000 +1.34	46.65	45.04	45.48	1,904,537
23 Apr 12	45.10000 -2.28	46.78	44.83	46.62	3,006,087
20 Apr 12	47.38500 -0.03	47.76	46.55	47.10	2,812,749
19 Apr 12	47.41500 -0.17	49.39	47.42	48.00	3,275,580
18 Apr 12	47.59000 -0.81	48.50	47.08	48.10	2,265,972
17 Apr 12	48.40500 +2.15	48.40	46.08	46.37	2,469,768
16 Apr 12	46.25000 +0.34	47.22	45.78	45.78	2,201,619
13 Apr 12	45.91000 -1.63	47.43	45.74	47.38	2,451,861
12 Apr 12	47.54000 +1.78	47.89	45.83	46.02	2,909,925
11 Apr 12	45.75500 +0.47	47.10	45.15	45.22	2,699,165
10 Apr 12	45.28500 -1.99	46.56	45.21	46.33	2,306,892
05 Apr 12	47.27500 +0.87	47.46	45.95	46.66	2,157,954
04 Apr 12	46.41000 -1.97	48.17	46.29	48.07	2,437,689
03 Apr 12	48.38000 -1.16	49.88	48.38	49.36	1,439,964
02 Apr 12	49.54000 +0.55	49.65	48.44	49.28	1,878,115
30 Mar 12	48.99000 +0.19	49.90	48.58	49.20	2,047,244
29 Mar 12	48.80000 -0.68	50.07	48.74	49.31	1,917,630
28 Mar 12	49.48000 -1.39	51.47	49.48	50.63	1,335,228
27 Mar 12	50.87000 +0.46	51.57	50.29	51.57	1,820,851
26 Mar 12	50.41000 +0.65	50.76	49.92	50.75	1,453,574
23 Mar 12	49.76500 +0.37	49.87	48.85	49.45	1,464,110
22 Mar 12	49.39500 -1.92	51.14	48.78	51.01	2,232,036
21 Mar 12	51.32000 +0.57	51.80	50.60	50.95	1,099,550
20 Mar 12	50.75000 -2.04	52.68	50.51	52.39	1,648,671
19 Mar 12	52.79000 -0.38	53.25	52.52	52.98	851,476
16 Mar 12	53.17000 +0.57	53.47	52.21	52.59	1,991,912
15 Mar 12	52.60000 +1.58	52.68	50.96	50.98	1,849,066
14 Mar 12	51.02000 -0.48	52.03	50.99	51.75	1,703,938
13 Mar 12	51.50000 +0.99	51.50	50.75	50.90	1,522,522
12 Mar 12	50.51000 +0.03	50.73	50.16	50.23	1,278,512
09 Mar 12	50.48000 -0.52	50.90	50.06	50.75	2,022,410
08 Mar 12	51.00000 +2.17	51.00	49.00	49.08	2,379,330
07 Mar 12	48.83000 +0.35	49.22	48.40	48.58	1,537,384
06 Mar 12	48.48000 -2.90	51.00	48.48	51.00	2,752,122
05 Mar 12	51.38000 -0.98	52.28	50.92	52.28	1,710,254
02 Mar 12	52.36000 +0.06	52.70	52.09	52.38	1,138,569
01 Mar 12	52.30000 +1.29	52.30	50.61	51.06	1,846,744
29 Feb 12	51.01000 +0.47	51.26	50.39	50.64	1,973,049
28 Feb 12	50.54000 +0.64	50.65	49.87	50.17	1,914,640
27 Feb 12	49.90500 -1.15	50.77	49.15	50.61	1,464,384
24 Feb 12	51.05000 +0.56	51.17	50.45	50.75	1,627,849
23 Feb 12	50.49000 -0.21	51.98	50.12	50.53	2,155,775
22 Feb 12	50.70000 +2.86	51.81	49.33	50.00	4,731,600
21 Feb 12	47.84000 -1.58	49.70	47.67	49.50	2,099,096
20 Feb 12	49.41500 +1.47	49.42	48.23	48.56	1,913,157
17 Feb 12	47.95000 +1.41	48.26	46.98	47.29	2,720,965
16 Feb 12	46.54500 -0.42	46.56	45.86	46.49	1,601,251
15 Feb 12	46.96000 -0.53	47.92	46.70	47.56	1,568,312
14 Feb 12	47.49500 -0.26	48.23	47.29	47.69	992,115
13 Feb 12	47.75500 +0.28	48.20	47.40	47.92	925,101
10 Feb 12	47.48000 -0.53	48.01	47.15	47.45	1,265,121
09 Feb 12	48.01000 +0.11	48.62	47.57	47.99	1,459,583
08 Feb 12	47.90000 -0.24	49.21	47.85	48.35	1,545,777
07 Feb 12	48.14500 -0.60	49.12	47.64	48.90	1,414,459
06 Feb 12	48.75000 -1.08	49.61	48.64	49.58	1,223,041
03 Feb 12	49.83000 +1.22	49.90	48.17	48.62	1,445,861
02 Feb 12	48.61000 +0.35	49.29	48.18	48.85	1,407,932
01 Feb 12	48.25500 +0.78	48.56	47.65	47.83	1,938,423
31 Jan 12	47.48000 +0.65	48.06	46.83	46.94	1,604,548
30 Jan 12	46.83500 -0.92	47.79	46.55	47.31	2,573,208
27 Jan 12	47.76000 -1.57	49.24	47.26	48.97	2,373,045
26 Jan 12	49.32500 +1.10	49.76	48.33	48.60	2,124,967
25 Jan 12	48.23000 -0.27	48.79	47.66	48.74	1,307,798
24 Jan 12	48.50000 -0.10	48.50	47.06	47.87	1,935,644
23 Jan 12	48.60500 +0.40	48.78	47.88	48.20	1,395,337
20 Jan 12	48.20000 -0.36	48.89	47.77	48.89	2,377,166
19 Jan 12	48.56500 +1.18	48.56	47.38	47.64	2,774,580
18 Jan 12	47.38000 -0.22	47.75	46.54	47.75	2,566,419
17 Jan 12	47.60000 +2.28	47.60	45.76	46.00	2,884,989
16 Jan 12	45.32000 -0.26	45.60	44.65	45.22	1,579,743
13 Jan 12	45.57500 +0.63	46.22	44.17	45.99	2,352,088
12 Jan 12	44.95000 -0.07	45.94	44.62	45.35	1,661,737
11 Jan 12	45.02000 +0.46	45.69	44.33	44.76	2,621,521
10 Jan 12	44.56000 +1.87	45.08	42.80	42.90	2,756,488
09 Jan 12	42.69500 +0.27	43.01	41.75	42.47	1,361,990
06 Jan 12	42.42500 -0.08	43.35	42.24	42.74	1,377,963
05 Jan 12	42.50500 +0.42	42.85	42.15	42.42	1,834,138
04 Jan 12	42.08000 -1.18	43.70	41.91	43.15	2,017,921
03 Jan 12	43.26000 +1.70	43.26	41.42	41.83	2,105,798
02 Jan 12	41.56000 +0.88	41.56	40.31	40.31	1,174,241
30 Dec 11	40.68000 +0.76	40.68	39.76	40.03	884,600
29 Dec 11	39.92000 +1.19	39.92	38.54	38.92	923,775
28 Dec 11	38.73000 -0.39	39.92	38.73	39.13	917,883
27 Dec 11	39.12000 +0.42	39.47	38.88	39.02	416,794
23 Dec 11	38.70000 +0.22	39.15	38.52	38.92	505,804
22 Dec 11	38.48000 -0.06	39.22	38.26	38.72	1,320,268
21 Dec 11	38.54500 -0.69	40.60	38.17	39.71	2,037,048
20 Dec 11	39.23000 +1.94	39.26	37.06	37.08	1,749,552
19 Dec 11	37.28500 -0.31	38.26	37.01	37.13	1,134,046
16 Dec 11	37.59500 -0.15	38.15	37.30	37.97	3,065,424
15 Dec 11	37.75000 +0.24	38.56	37.31	37.63	1,580,205
14 Dec 11	37.51000 -1.76	39.15	37.50	38.80	2,175,497
13 Dec 11	39.26500 -0.78	40.46	38.99	40.21	2,066,005
12 Dec 11	40.05000 -1.74	41.55	39.99	41.42	1,645,155
09 Dec 11	41.79000 +2.06	41.97	39.30	39.33	2,695,303
08 Dec 11	39.73000 -1.58	42.15	39.73	42.00	2,128,978
07 Dec 11	41.30500 -0.51	43.12	40.80	42.72	1,902,562
06 Dec 11	41.81000 -0.69	42.99	41.60	42.62	1,980,836
05 Dec 11	42.50500 +0.34	42.90	42.20	42.69	1,559,759
02 Dec 11	42.17000 +0.64	42.78	41.90	42.51	1,756,226
01 Dec 11	41.53000 -0.47	42.24	41.31	42.06	1,857,414
30 Nov 11	42.00000 +1.99	42.28	39.24	39.50	3,138,012
29 Nov 11	40.00500 +0.92	40.01	38.54	38.90	1,897,979
28 Nov 11	39.08500 +3.00	39.13	36.58	36.70	2,518,543
25 Nov 11	36.08500 +0.11	36.49	35.00	35.95	1,640,138
24 Nov 11	35.97500 +0.31	36.98	35.56	36.05	1,770,987
23 Nov 11	35.66000 -1.08	36.93	35.66	36.06	2,394,215
22 Nov 11	36.74000 +0.07	37.77	36.74	37.06	2,439,081
21 Nov 11	36.67500 -2.30	38.66	36.67	38.66	2,422,094
18 Nov 11	38.97000 +0.17	39.35	38.36	38.45	1,764,542
17 Nov 11	38.80000 -0.82	39.87	38.47	39.51	1,846,949
16 Nov 11	39.61500 +0.09	40.44	38.97	39.36	1,785,272
15 Nov 11	39.52500 -0.96	40.58	39.53	39.94	1,740,235
14 Nov 11	40.48500 -0.98	41.90	40.49	41.65	2,199,934
11 Nov 11	41.46500 +2.64	41.51	38.66	38.87	2,008,693
10 Nov 11	38.82500 -0.38	40.00	37.86	38.12	1,843,330
09 Nov 11	39.20000 -1.19	40.87	38.97	40.62	2,667,163
08 Nov 11	40.39000 +1.04	40.68	39.01	39.35	3,098,461
07 Nov 11	39.34500 -1.10	40.37	39.10	39.92	2,310,154
04 Nov 11	40.44500 -1.93	43.19	40.44	42.62	2,331,195
03 Nov 11	42.37500 +1.69	42.94	39.35	39.60	2,593,786
02 Nov 11	40.68000 +0.95	41.08	39.62	40.50	2,270,984
01 Nov 11	39.73000 -2.92	41.54	39.73	41.44	3,371,737
31 Oct 11	42.65000 -2.68	44.82	42.65	44.74	2,697,942
28 Oct 11	45.33500 -0.41	46.63	44.90	46.13	2,264,512
27 Oct 11	45.74000 +3.11	45.74	44.13	44.91	3,536,027
26 Oct 11	42.63500 -0.16	43.94	42.17	42.60	1,838,711
25 Oct 11	42.79000 -0.80	43.99	42.47	43.42	1,683,405
24 Oct 11	43.59000 +1.44	43.79	41.57	42.20	1,731,420
21 Oct 11	42.15500 +0.93	42.15	40.65	41.79	3,475,655
20 Oct 11	41.22000 -3.40	41.95	40.20	41.00	5,790,676
19 Oct 11	44.61500 -0.27	45.68	44.05	45.39	1,684,051
18 Oct 11	44.89000 +0.42	45.09	43.01	43.88	1,630,131
17 Oct 11	44.47500 -1.65	47.60	44.17	46.60	2,035,423
14 Oct 11	46.12000 +0.78	46.72	45.31	45.65	1,514,293
13 Oct 11	45.33500 -0.25	45.93	44.85	45.35	1,897,301
12 Oct 11	45.58500 +1.96	45.58	42.88	43.44	2,056,822
11 Oct 11	43.62500 -1.56	45.25	43.35	45.03	2,039,780
10 Oct 11	45.18000 +1.17	45.18	43.42	44.51	1,818,109
07 Oct 11	44.01000 +0.39	44.01	41.64	43.70	2,435,913
06 Oct 11	43.62000 +2.53	43.62	41.13	41.53	2,647,517
05 Oct 11	41.09000 +2.97	41.09	38.76	39.17	2,425,757
04 Oct 11	38.12500 -1.33	39.00	37.48	38.90	2,609,598
03 Oct 11	39.45000 -1.12	40.03	38.91	39.21	2,148,417
30 Sep 11	40.57000 +0.07	41.38	39.85	40.13	3,682,091
29 Sep 11	40.50000 +1.01	40.62	39.12	39.12	1,916,015
28 Sep 11	39.49000 -0.71	40.40	38.95	39.49	1,531,424
27 Sep 11	40.20000 +2.31	40.20	38.47	39.03	2,453,353
26 Sep 11	37.89000 +0.30	39.43	36.38	36.47	3,052,952
23 Sep 11	37.59000 -0.66	38.99	35.94	38.80	3,151,873
22 Sep 11	38.25000 -2.81	39.74	38.06	39.50	3,056,607
21 Sep 11	41.05500 -0.54	41.83	40.85	41.60	1,986,924
20 Sep 11	41.60000 +1.35	41.69	39.65	39.92	1,812,132
19 Sep 11	40.24500 -1.72	41.40	40.06	40.87	1,776,497
16 Sep 11	41.96500 -1.01	43.51	41.31	43.25	4,376,853
15 Sep 11	42.97000 +1.22	43.75	41.87	42.08	3,263,726
14 Sep 11	41.75000 +2.10	41.85	38.82	38.97	3,405,707
13 Sep 11	39.65500 +1.44	40.00	37.90	40.00	3,298,001
12 Sep 11	38.21000 -1.26	38.80	37.42	37.97	3,050,910
09 Sep 11	39.47000 -1.94	41.20	39.44	41.15	2,955,949
08 Sep 11	41.41500 -0.68	42.37	41.13	41.91	2,157,058
07 Sep 11	42.10000 +1.94	42.28	41.33	41.81	2,880,187
06 Sep 11	40.16000 -0.94	41.89	39.82	41.06	3,854,989
05 Sep 11	41.10000 -2.90	42.56	40.10	42.25	3,545,369
02 Sep 11	44.00000 -49.31	46.00	43.35	45.99	3,797,858
01 Sep 11	93.31000 +0.21	94.80	90.88	93.54	2,104,466
31 Aug 11	93.10000 +3.24	93.41	89.56	90.53	2,532,212
30 Aug 11	89.86000 -0.38	91.55	88.85	90.72	1,791,754
29 Aug 11	90.24000 +1.79	91.35	89.28	90.23	1,016,020
26 Aug 11	88.45000 -0.69	89.42	85.62	88.69	1,866,164
25 Aug 11	89.14000 -0.16	91.80	88.19	90.57	1,987,304
24 Aug 11	89.30000 +2.67	91.25	86.31	87.52	2,068,720
23 Aug 11	86.63000 +1.77	89.00	85.34	86.35	2,014,446
22 Aug 11	84.86000 -0.40	87.40	83.70	83.95	2,111,990
19 Aug 11	85.26000 -1.28	87.21	81.17	85.60	3,962,128
18 Aug 11	86.54000 -7.47	93.48	85.61	92.99	3,954,714
17 Aug 11	94.01000 -0.73	96.16	92.72	94.09	2,567,902
16 Aug 11	94.74000 +0.64	94.90	91.30	93.46	1,839,668
15 Aug 11	94.10000 -1.29	96.42	93.00	96.35	1,674,424
12 Aug 11	95.39000 +7.44	96.14	86.20	88.39	5,387,350
11 Aug 11	87.95000 +4.69	88.11	81.30	86.39	5,180,178
10 Aug 11	83.26000 -6.48	91.52	83.26	90.06	4,951,980
09 Aug 11	89.74000 +4.46	90.40	82.70	85.86	4,801,192
08 Aug 11	85.28000 -5.47	92.00	85.02	89.04	5,163,010
05 Aug 11	90.75000 +0.71	95.80	86.40	86.67	6,412,884
04 Aug 11	90.04000 -3.58	95.74	89.67	95.68	4,364,786
03 Aug 11	93.62000 -2.31	95.27	92.86	94.40	3,555,054
02 Aug 11	95.93000 -4.12	99.85	95.11	99.05	4,172,778
01 Aug 11	100.05000 -1.10	104.25	99.26	101.95	2,936,690
29 Jul 11	101.15000 -1.55	101.75	94.00	95.00	4,458,474
28 Jul 11	102.70000 +0.20	104.75	101.20	102.00	2,216,416
27 Jul 11	102.50000 -3.05	105.25	101.70	104.75	2,135,740
26 Jul 11	105.55000 -1.85	107.70	104.80	107.50	1,397,276
25 Jul 11	107.40000 +0.85	108.50	105.75	106.00	1,699,424
22 Jul 11	106.55000 +0.60	108.50	105.10	107.00	1,764,626
21 Jul 11	105.95000 +0.10	106.45	103.10	106.35	2,111,486
20 Jul 11	105.85000 +0.75	107.15	105.20	105.75	1,724,104
19 Jul 11	105.10000 +3.10	105.40	101.45	102.30	1,820,702
18 Jul 11	102.00000 -2.15	103.65	101.65	103.30	2,144,734
15 Jul 11	104.15000 -2.30	106.00	103.30	105.20	2,805,094
14 Jul 11	106.45000 -2.10	108.00	106.30	107.55	1,235,760
13 Jul 11	108.55000 +1.50	109.25	106.15	106.65	1,681,972
12 Jul 11	107.05000 -1.10	108.00	103.25	106.00	3,346,600
11 Jul 11	108.15000 -3.40	110.70	107.65	110.00	2,000,140
08 Jul 11	111.55000 -2.15	114.85	111.55	114.30	1,839,068
07 Jul 11	113.70000 -2.20	116.45	113.35	116.40	2,833,602
06 Jul 11	115.90000 +0.80	116.45	115.20	115.35	1,279,908
05 Jul 11	115.10000 -1.60	116.80	114.85	116.30	1,421,128
04 Jul 11	116.70000 -0.25	117.65	116.40	116.90	848,248
01 Jul 11	116.95000 +1.75	117.70	113.90	115.10	1,613,390
30 Jun 11	115.20000 +1.80	115.40	112.85	113.35	1,623,192
29 Jun 11	113.40000 +3.15	113.50	111.10	111.10	2,254,244
28 Jun 11	110.25000 +0.50	111.75	108.75	109.95	2,221,760
27 Jun 11	109.75000 +1.20	109.85	108.10	108.50	1,184,676
24 Jun 11	108.55000 +0.65	111.45	108.30	109.65	2,527,872
23 Jun 11	107.90000 -2.85	110.45	107.45	109.95	2,430,836
22 Jun 11	110.75000 -2.55	112.75	110.50	112.50	2,301,404
21 Jun 11	113.30000 +3.70	113.30	110.00	110.20	1,804,190
20 Jun 11	109.60000 -1.15	110.30	108.35	109.00	1,131,184
17 Jun 11	110.75000 +0.40	111.25	108.15	109.65	3,603,918
16 Jun 11	110.35000 -0.35	110.60	108.00	109.80	2,235,558
15 Jun 11	110.70000 -1.90	113.10	110.30	112.35	1,468,316
14 Jun 11	112.60000 +2.10	113.15	111.20	111.30	1,404,192
13 Jun 11	110.50000 -0.20	111.55	110.20	111.15	814,534
10 Jun 11	110.70000 -3.40	114.15	110.65	114.15	1,619,550
09 Jun 11	114.10000 +3.40	114.10	110.40	110.60	1,720,054
08 Jun 11	110.70000 -1.50	112.00	110.25	111.60	1,404,140
07 Jun 11	112.20000 +0.50	114.80	111.65	111.80	1,575,172
06 Jun 11	111.70000 +0.20	111.95	110.55	111.45	1,232,926
03 Jun 11	111.50000 +0.00	112.65	110.60	111.50	1,316,736
02 Jun 11	111.50000 -1.70	112.75	111.10	112.30	1,209,876
01 Jun 11	113.20000 -1.40	116.00	112.90	115.45	1,701,498
31 May 11	114.60000 +3.80	114.65	111.60	111.60	2,213,520
30 May 11	110.80000 +0.30	111.40	110.10	110.10	628,198
27 May 11	110.50000 -0.60	112.90	110.50	111.65	2,103,802
26 May 11	111.10000 +2.00	111.60	109.10	109.15	2,340,728
25 May 11	109.10000 -0.50	110.30	108.20	108.55	1,693,418
24 May 11	109.60000 +0.45	110.00	108.80	109.15	2,004,762
23 May 11	109.15000 -3.85	111.30	109.05	110.80	2,335,540
20 May 11	113.00000 -1.15	115.40	112.80	114.05	1,805,750
19 May 11	114.15000 +1.65	114.85	112.45	112.80	1,504,030
18 May 11	112.50000 +1.10	113.20	111.70	111.95	1,346,598
17 May 11	111.40000 -1.35	114.05	111.40	111.75	1,834,074
16 May 11	112.75000 +0.50	113.00	110.05	111.10	1,869,038
13 May 11	112.25000 -1.60	114.35	112.10	113.15	1,747,724
12 May 11	113.85000 -1.70	114.15	112.20	113.90	1,834,032
11 May 11	115.55000 +0.05	116.55	114.90	115.35	1,276,418
10 May 11	115.50000 +1.00	116.45	114.30	114.30	1,524,622
09 May 11	114.50000 -2.30	117.05	113.90	115.60	1,840,926
06 May 11	116.80000 +2.50	117.10	113.20	114.35	1,648,030
05 May 11	114.30000 -0.65	116.15	113.05	115.55	1,431,916
04 May 11	114.95000 -2.90	117.55	114.75	116.45	1,633,194
03 May 11	117.85000 -0.85	118.80	116.40	118.45	1,619,868
02 May 11	118.70000 -0.60	120.55	118.25	120.35	994,452
29 Apr 11	119.30000 -1.95	119.30	117.70	118.10	1,787,360
28 Apr 11	121.25000 +2.40	121.25	119.40	119.65	2,493,578
27 Apr 11	118.85000 +1.55	120.15	117.10	117.45	1,683,016
26 Apr 11	117.30000 +0.00	117.80	116.40	117.20	1,351,246
21 Apr 11	117.30000 +3.05	118.35	115.85	117.70	2,857,358
20 Apr 11	114.25000 +2.55	114.35	112.00	112.75	2,131,642
19 Apr 11	111.70000 +3.05	112.00	108.85	109.00	2,372,896
18 Apr 11	108.65000 -1.20	110.00	108.00	109.15	2,226,152
15 Apr 11	109.85000 -0.15	110.55	108.15	109.90	2,413,614
14 Apr 11	110.00000 -2.75	112.65	110.00	112.35	2,315,674
13 Apr 11	112.75000 -0.15	115.90	111.40	115.50	4,047,436
12 Apr 11	112.90000 -4.10	115.55	111.60	115.00	4,181,204
11 Apr 11	117.00000 -4.45	121.50	115.80	120.95	3,610,866
08 Apr 11	121.45000 +2.40	121.50	119.75	119.75	1,747,960
07 Apr 11	119.05000 -3.70	122.95	119.05	122.65	1,878,046
06 Apr 11	122.75000 -0.30	123.60	122.30	123.30	1,098,548
05 Apr 11	123.05000 -0.10	123.45	121.85	123.00	1,364,696
04 Apr 11	123.15000 -0.05	123.65	122.45	122.85	1,292,308
01 Apr 11	123.20000 +2.60	123.25	120.45	121.10	1,761,938
31 Mar 11	120.60000 +0.00	121.25	119.90	120.60	1,731,042
30 Mar 11	120.60000 +1.80	121.00	119.85	120.50	1,212,724
29 Mar 11	118.80000 +0.40	118.90	116.55	118.70	1,178,092
28 Mar 11	118.40000 -0.35	118.85	117.00	118.45	1,451,474
25 Mar 11	118.75000 +0.20	119.60	118.25	119.10	1,386,082
24 Mar 11	118.55000 +1.85	118.65	115.60	116.70	1,548,120
23 Mar 11	116.70000 -0.15	118.30	116.20	117.20	1,968,104
22 Mar 11	116.85000 +0.40	117.10	115.60	116.60	1,761,492
21 Mar 11	116.45000 +2.55	116.95	115.20	115.95	2,214,244
18 Mar 11	113.90000 +3.50	115.95	110.80	111.10	5,007,478
17 Mar 11	110.40000 +4.40	110.40	107.20	107.85	3,209,246
16 Mar 11	106.00000 -4.20	110.60	105.80	110.35	4,084,180
15 Mar 11	110.20000 -2.65	111.30	106.30	109.80	3,784,178
14 Mar 11	112.85000 -1.60	114.95	111.85	114.65	1,996,176
11 Mar 11	114.45000 -0.70	114.55	112.90	114.05	2,183,368
10 Mar 11	115.15000 -1.65	116.80	114.05	115.55	1,514,200
09 Mar 11	116.80000 -0.05	119.10	116.30	116.75	1,509,952
08 Mar 11	116.85000 -1.25	119.10	115.30	118.80	2,047,306
07 Mar 11	118.10000 -1.65	120.80	118.10	119.30	1,540,078
04 Mar 11	119.75000 -2.25	122.50	118.70	120.90	2,976,984
03 Mar 11	122.00000 +3.85	123.30	119.50	119.75	2,280,708
02 Mar 11	118.15000 -1.95	119.45	117.00	119.10	1,745,226
01 Mar 11	120.10000 +0.20	122.95	119.50	120.00	2,417,372
28 Feb 11	119.90000 +2.55	120.50	116.65	117.15	2,308,282
25 Feb 11	117.35000 +2.85	117.60	114.60	115.55	1,372,646
24 Feb 11	114.50000 +1.00	115.20	111.40	112.55	1,607,548
23 Feb 11	113.50000 -1.85	115.70	112.95	115.55	2,069,368
22 Feb 11	115.35000 -1.05	116.90	114.60	115.45	2,047,596
21 Feb 11	116.40000 -2.75	119.15	115.95	118.55	1,153,958
18 Feb 11	119.15000 +1.20	119.15	117.25	118.90	1,797,984
17 Feb 11	117.95000 +2.90	118.80	115.40	116.70	2,632,300
16 Feb 11	115.05000 +0.10	116.00	114.60	114.80	1,178,328
15 Feb 11	114.95000 -0.60	116.05	114.35	115.00	749,006
14 Feb 11	115.55000 +0.70	116.35	114.90	115.40	995,128
11 Feb 11	114.85000 +0.90	115.55	112.35	113.00	1,394,468
10 Feb 11	113.95000 +0.05	114.80	111.35	113.65	1,318,656
09 Feb 11	113.90000 +1.10	114.95	112.15	112.20	1,452,208
08 Feb 11	112.80000 +1.60	112.80	110.65	110.95	1,536,874
07 Feb 11	111.20000 -1.00	112.90	111.20	111.85	1,629,914
04 Feb 11	112.20000 +1.75	112.20	110.25	110.25	1,478,104
03 Feb 11	110.45000 -0.50	112.40	108.95	111.50	2,617,258
02 Feb 11	110.95000 -3.80	115.70	110.05	114.60	3,453,024
01 Feb 11	114.75000 +0.85	115.30	113.95	114.75	1,985,334
31 Jan 11	113.90000 -1.35	115.00	112.70	114.65	2,018,724
28 Jan 11	115.25000 -1.20	117.00	115.20	116.45	1,758,342
27 Jan 11	116.45000 +0.15	116.85	115.35	115.80	1,686,308
26 Jan 11	116.30000 +3.65	116.65	113.00	114.45	1,887,716
25 Jan 11	112.65000 +1.45	114.15	112.55	113.00	1,840,362
24 Jan 11	111.20000 -1.90	113.40	108.35	113.20	1,981,622
21 Jan 11	113.10000 +3.10	114.05	109.95	110.40	3,006,106
20 Jan 11	110.00000 -4.50	115.05	109.05	114.40	2,868,280
19 Jan 11	114.50000 -2.00	117.30	114.10	117.25	1,336,242
18 Jan 11	116.50000 +1.05	117.55	115.70	116.20	971,424
17 Jan 11	115.45000 -1.20	117.15	114.80	116.55	975,852
14 Jan 11	116.65000 -0.75	117.00	114.70	116.55	1,599,338
13 Jan 11	117.40000 +1.90	119.35	115.75	117.00	2,548,424
12 Jan 11	115.50000 -0.20	116.90	114.60	115.50	1,497,222
11 Jan 11	115.70000 +2.15	116.15	112.90	113.70	1,603,492
10 Jan 11	113.55000 -1.60	114.50	112.85	114.40	1,304,256
07 Jan 11	115.15000 +0.85	115.85	113.45	113.85	1,377,178
06 Jan 11	114.30000 -1.25	116.30	113.70	115.35	1,041,474
05 Jan 11	115.55000 -2.05	117.20	114.35	117.05	1,445,058
04 Jan 11	117.60000 +1.15	118.15	116.45	116.60	1,113,908
03 Jan 11	116.45000 +4.45	116.45	112.80	113.35	787,900
31 Dec 10	112.00000 -1.70	114.15	112.00	114.15	368,062
30 Dec 10	113.70000 -1.80	115.65	113.60	115.30	606,396
29 Dec 10	115.50000 +1.40	116.10	114.50	114.50	572,026
28 Dec 10	114.10000 -0.25	115.30	113.65	114.80	405,062
27 Dec 10	114.35000 -1.20	115.30	112.00	115.15	577,242
24 Dec 10	115.55000 -0.85	116.85	115.25	116.85	93,050
23 Dec 10	116.40000 -0.55	117.15	115.65	117.10	435,374
22 Dec 10	116.95000 +0.20	117.65	116.55	116.90	946,808
21 Dec 10	116.75000 +0.55	117.70	115.80	116.70	1,125,132
20 Dec 10	116.20000 +0.85	116.75	115.15	115.50	972,838
17 Dec 10	115.35000 -0.55	117.75	115.35	116.70	2,235,620
16 Dec 10	115.90000 -1.10	117.60	115.30	117.20	1,342,430
15 Dec 10	117.00000 -1.55	118.25	116.95	118.05	1,626,142
14 Dec 10	118.55000 -0.95	119.45	117.45	119.15	1,585,688
13 Dec 10	119.50000 +2.90	120.00	116.80	117.00	1,713,496
10 Dec 10	116.60000 +1.80	118.00	115.40	115.80	1,279,746
09 Dec 10	114.80000 -1.00	117.15	114.40	116.45	1,962,300
08 Dec 10	115.80000 -2.35	118.50	115.80	117.25	1,543,446
07 Dec 10	118.15000 +1.50	119.65	116.40	116.50	1,740,606
06 Dec 10	116.65000 +2.60	116.95	113.90	114.05	1,390,238
03 Dec 10	114.05000 -2.00	116.50	113.85	115.60	1,868,720
02 Dec 10	116.05000 +4.85	116.40	112.35	112.50	3,160,396
01 Dec 10	111.20000 +3.05	111.30	109.30	109.70	1,596,832
30 Nov 10	108.15000 +1.05	109.15	106.60	106.85	2,265,428
29 Nov 10	107.10000 -2.35	111.55	107.10	110.75	2,093,978
26 Nov 10	109.45000 +0.30	110.20	108.00	108.15	1,245,924
25 Nov 10	109.15000 +0.40	109.45	108.05	108.50	780,896
24 Nov 10	108.75000 +2.00	109.05	107.25	107.25	1,635,212
23 Nov 10	106.75000 -4.15	111.00	106.75	110.30	1,873,392
22 Nov 10	110.90000 -0.10	113.75	110.50	111.60	2,166,900
19 Nov 10	111.00000 +1.70	111.00	108.75	109.20	2,393,390
18 Nov 10	109.30000 +6.20	109.30	104.00	104.10	2,819,222
17 Nov 10	103.10000 +1.80	103.15	100.85	101.20	1,366,026
16 Nov 10	101.30000 -4.00	104.65	101.30	104.55	1,692,538
15 Nov 10	105.30000 +1.70	105.65	102.15	103.00	1,045,374
12 Nov 10	103.60000 -0.30	104.40	101.15	101.60	1,429,214
11 Nov 10	103.90000 +0.65	104.95	103.45	103.55	1,216,784
10 Nov 10	103.25000 -1.75	105.85	102.95	104.85	1,531,354
09 Nov 10	105.00000 -0.70	106.05	104.85	105.15	1,006,608
08 Nov 10	105.70000 -0.05	106.15	104.80	105.35	758,122
05 Nov 10	105.75000 +0.35	106.50	104.40	105.35	982,630
04 Nov 10	105.40000 +2.85	106.00	103.80	104.05	1,923,846
03 Nov 10	102.55000 -2.05	104.80	102.35	104.60	1,347,994
02 Nov 10	104.60000 +0.85	105.00	103.15	103.70	1,906,556
01 Nov 10	103.75000 +1.75	103.90	102.15	102.85	1,311,608
29 Oct 10	102.00000 +0.35	102.80	101.05	101.30	1,461,324
28 Oct 10	101.65000 +0.55	102.90	100.85	102.25	1,324,998
27 Oct 10	101.10000 -0.50	102.30	100.00	101.30	2,145,600
26 Oct 10	101.60000 -0.15	101.90	100.40	100.60	1,343,560
25 Oct 10	101.75000 -1.05	103.40	101.45	103.40	1,129,094
22 Oct 10	102.80000 -0.60	103.20	100.55	101.85	2,279,800
21 Oct 10	103.40000 +2.35	103.85	100.20	101.45	2,376,962
20 Oct 10	101.05000 +1.36	101.25	97.18	100.65	3,149,032
19 Oct 10	99.69000 -2.16	102.80	99.44	102.80	2,538,042
18 Oct 10	101.85000 -1.60	103.30	101.85	102.10	2,478,156
15 Oct 10	103.45000 +2.25	103.60	100.80	101.20	3,647,664
14 Oct 10	101.20000 +1.90	101.85	98.80	98.80	3,238,720
13 Oct 10	99.30000 +3.41	99.30	96.66	96.80	2,128,920
12 Oct 10	95.89000 -0.44	96.24	94.05	95.70	2,235,430
11 Oct 10	96.33000 +0.79	96.87	95.68	95.68	1,192,200
08 Oct 10	95.54000 -0.93	96.80	94.07	96.46	2,883,508
07 Oct 10	96.47000 -0.54	96.89	95.31	96.62	2,734,228
06 Oct 10	97.01000 +3.11	97.01	94.05	94.30	3,331,858
05 Oct 10	93.90000 +2.02	94.48	91.42	91.53	2,902,560
04 Oct 10	91.88000 -1.42	93.39	91.50	93.30	1,991,378
01 Oct 10	93.30000 +0.29	95.02	92.66	92.76	3,014,820
30 Sep 10	93.01000 +0.51	94.95	91.75	91.75	2,288,290
29 Sep 10	92.50000 -0.60	94.39	92.16	93.50	1,759,668
28 Sep 10	93.10000 +1.35	93.29	90.25	91.46	2,151,410
27 Sep 10	91.75000 -2.07	94.02	91.70	93.67	2,068,018
24 Sep 10	93.82000 +3.25	94.44	90.06	90.06	3,116,574
23 Sep 10	90.57000 +0.23	91.80	89.02	91.16	1,733,834
22 Sep 10	90.34000 -1.37	91.96	90.13	91.46	2,201,162
21 Sep 10	91.71000 -1.88	93.85	91.02	92.70	3,233,638
20 Sep 10	93.59000 +1.08	94.00	91.98	92.97	1,913,014
17 Sep 10	92.51000 +0.08	94.47	91.51	93.20	4,796,650
16 Sep 10	92.43000 +1.48	93.54	91.35	92.11	2,747,142
15 Sep 10	90.95000 +0.08	91.76	90.80	90.99	1,761,962
14 Sep 10	90.87000 -0.05	91.41	89.80	90.61	1,815,374
13 Sep 10	90.92000 +1.41	91.40	89.70	90.00	2,076,064
10 Sep 10	89.51000 +1.13	89.89	87.54	87.97	2,220,350
09 Sep 10	88.38000 +2.02	88.83	85.36	85.99	2,178,362
08 Sep 10	86.36000 +0.34	86.77	84.23	85.21	2,229,422
07 Sep 10	86.02000 -0.63	86.77	85.40	86.37	1,513,342
06 Sep 10	86.65000 +0.40	87.07	86.31	86.99	838,862
03 Sep 10	86.25000 -0.24	87.77	85.45	86.82	2,007,428
02 Sep 10	86.49000 -0.95	87.34	86.01	87.34	1,722,022
01 Sep 10	87.44000 +3.75	87.69	81.60	83.50	3,625,300
31 Aug 10	83.69000 +0.51	83.69	81.40	82.33	2,260,818
30 Aug 10	83.18000 -0.86	84.92	82.75	84.49	709,724
27 Aug 10	84.04000 +0.58	84.22	81.71	82.71	2,240,588
26 Aug 10	83.46000 +0.45	84.14	82.96	83.85	1,895,178
25 Aug 10	83.01000 -1.18	84.45	81.86	83.79	3,034,182
24 Aug 10	84.19000 -3.46	86.99	83.34	86.99	3,337,674
23 Aug 10	87.65000 +1.66	88.76	85.55	86.10	2,018,512
20 Aug 10	85.99000 -1.25	88.31	85.56	86.80	1,905,000
19 Aug 10	87.24000 -2.51	90.47	87.24	90.15	2,170,314
18 Aug 10	89.75000 +0.12	89.92	88.07	89.32	1,436,586
17 Aug 10	89.63000 +1.62	89.66	87.66	88.31	1,769,424
16 Aug 10	88.01000 +0.79	88.25	86.40	87.44	1,494,292
13 Aug 10	87.22000 -1.07	89.63	86.35	89.17	2,052,022
12 Aug 10	88.29000 +0.29	88.75	87.32	87.32	1,958,888
11 Aug 10	88.00000 -2.55	90.41	87.68	89.63	1,989,902
10 Aug 10	90.55000 -2.44	92.52	89.93	92.27	1,790,094
09 Aug 10	92.99000 +1.87	93.08	91.71	92.31	1,485,670
06 Aug 10	91.12000 -1.08	93.45	90.81	92.64	1,981,020
05 Aug 10	92.20000 +1.19	93.16	91.00	91.20	2,751,630
04 Aug 10	91.01000 -0.39	91.62	89.84	90.70	2,093,440
03 Aug 10	91.40000 +0.33	91.42	90.47	90.99	1,842,960
02 Aug 10	91.07000 +2.57	91.48	88.71	89.13	2,201,216
30 Jul 10	88.50000 +2.10	90.20	87.06	87.86	3,618,908
29 Jul 10	86.40000 -0.93	88.44	86.10	88.20	2,050,504
28 Jul 10	87.33000 -1.22	89.25	86.42	88.72	1,946,480
27 Jul 10	88.55000 -1.70	90.70	87.92	90.54	2,871,098
26 Jul 10	90.25000 +0.65	90.25	88.47	89.90	1,856,478
23 Jul 10	89.60000 +1.26	89.95	87.47	88.09	2,719,566
22 Jul 10	88.34000 +5.09	88.34	82.68	82.95	4,507,414
21 Jul 10	83.25000 +0.09	84.76	83.09	84.01	3,655,248
20 Jul 10	83.16000 -1.49	85.70	82.58	85.47	3,189,778
19 Jul 10	84.65000 -0.34	85.92	84.12	85.01	1,843,236
16 Jul 10	84.99000 -1.91	88.33	84.53	87.52	2,867,870
15 Jul 10	86.90000 -2.00	88.85	86.42	88.29	2,087,190
14 Jul 10	88.90000 +0.90	89.20	87.89	88.78	1,827,944
13 Jul 10	88.00000 +1.93	88.22	86.17	86.36	2,196,610
12 Jul 10	86.07000 +0.67	86.78	84.64	85.83	1,327,876
09 Jul 10	85.40000 +1.95	85.88	84.32	85.24	2,172,440
08 Jul 10	83.45000 +0.68	84.12	82.68	83.83	1,929,038
07 Jul 10	82.77000 +0.47	82.77	79.94	81.21	2,302,612
06 Jul 10	82.30000 +2.01	83.20	80.18	80.54	2,126,224
05 Jul 10	80.29000 +0.10	80.81	79.70	80.25	1,248,038
02 Jul 10	80.19000 -0.70	82.21	80.13	82.12	2,748,604
01 Jul 10	80.89000 -2.75	83.59	80.29	83.58	3,317,230
30 Jun 10	83.64000 +0.07	84.95	82.76	84.02	2,351,898
29 Jun 10	83.57000 -3.52	86.01	83.51	85.51	2,992,668
28 Jun 10	87.09000 +1.34	87.15	85.18	86.45	1,935,336
25 Jun 10	85.75000 +0.21	86.65	85.27	86.14	2,097,142
24 Jun 10	85.54000 -2.81	89.26	85.43	89.15	3,445,000
23 Jun 10	88.35000 -2.41	90.44	88.28	89.55	3,258,580
22 Jun 10	90.76000 -1.48	91.97	89.91	91.70	2,969,044
21 Jun 10	92.24000 +1.37	93.60	91.70	92.87	2,406,772
18 Jun 10	90.87000 +1.30	91.45	89.79	89.82	4,262,964
17 Jun 10	89.57000 -0.61	90.66	88.80	89.57	2,572,868
16 Jun 10	90.18000 +0.44	90.90	88.29	90.30	3,010,286
15 Jun 10	89.74000 +0.60	90.44	87.36	88.77	3,121,168
14 Jun 10	89.14000 +1.59	89.25	88.38	88.77	3,064,004
11 Jun 10	87.55000 -1.35	89.40	86.49	89.00	3,170,272
10 Jun 10	88.90000 +3.01	89.18	84.88	85.47	3,510,440
09 Jun 10	85.89000 +2.15	85.89	83.09	84.02	2,545,056
08 Jun 10	83.74000 -0.05	85.03	82.63	84.37	3,361,822
07 Jun 10	83.79000 -1.24	85.20	82.98	83.55	2,719,338
04 Jun 10	85.03000 -0.29	88.42	84.29	85.31	4,935,318
03 Jun 10	85.32000 +2.73	85.60	84.01	84.50	3,251,290
02 Jun 10	82.59000 -0.07	82.73	80.47	82.13	1,904,198
01 Jun 10	82.66000 +0.67	83.00	79.46	80.73	3,051,848
31 May 10	81.99000 +0.49	82.32	79.35	79.35	1,058,056
28 May 10	81.50000 -0.94	82.74	81.08	82.36	3,011,336
27 May 10	82.44000 +4.09	82.45	78.58	78.62	3,864,810
26 May 10	78.35000 +2.97	79.19	76.11	76.11	4,504,062
25 May 10	75.38000 -3.12	76.27	74.60	75.10	3,523,466
24 May 10	78.50000 +0.13	79.54	77.04	78.02	2,326,616
21 May 10	78.37000 +0.72	79.08	75.89	76.96	4,690,352
20 May 10	77.65000 -1.95	80.84	76.54	79.27	4,690,704
19 May 10	79.60000 -2.60	81.27	78.76	80.02	4,678,536
18 May 10	82.20000 +3.05	83.10	79.73	79.73	3,804,458
17 May 10	79.15000 -1.14	80.95	78.35	78.49	2,739,064
14 May 10	80.29000 -3.69	84.32	80.10	82.40	3,331,126
13 May 10	83.98000 -0.01	84.71	83.08	84.30	1,352,544
12 May 10	83.99000 +1.54	84.76	80.81	81.22	3,155,608
11 May 10	82.45000 -0.27	82.75	80.14	80.51	3,582,058
10 May 10	82.72000 +7.10	82.72	77.60	78.45	6,435,596
07 May 10	75.62000 -4.16	78.82	73.95	77.10	8,564,448
06 May 10	79.78000 +0.17	82.89	78.00	78.02	5,455,254
05 May 10	79.61000 -0.76	81.76	79.13	80.06	4,077,636
04 May 10	80.37000 -5.43	84.24	79.65	84.07	4,857,988
03 May 10	85.80000 -0.13	86.47	84.58	85.43	1,331,524
30 Apr 10	85.93000 -0.27	87.83	85.22	85.61	3,058,530
29 Apr 10	86.20000 +2.91	86.56	83.20	83.35	3,352,272
28 Apr 10	83.29000 -2.19	85.80	82.66	85.30	4,102,742
27 Apr 10	85.48000 -3.76	89.48	85.48	89.28	2,496,808
26 Apr 10	89.24000 +2.26	89.31	87.85	88.02	2,732,138
23 Apr 10	86.98000 +0.84	87.80	84.72	84.90	3,377,468
22 Apr 10	86.14000 -1.94	87.22	85.48	86.10	4,217,380
21 Apr 10	88.08000 -1.03	89.12	87.98	88.85	2,736,462
20 Apr 10	89.11000 +3.87	89.11	85.11	85.27	3,615,274
19 Apr 10	85.24000 -0.11	85.91	84.55	84.70	2,241,236
16 Apr 10	85.35000 -1.44	87.84	85.15	86.12	3,258,568
15 Apr 10	86.79000 +0.16	87.64	86.55	87.40	1,514,430
14 Apr 10	86.63000 +0.13	87.24	86.11	86.55	1,773,426
13 Apr 10	86.50000 -1.63	88.10	86.29	87.07	2,318,434
12 Apr 10	88.13000 +0.23	88.89	87.30	88.83	1,706,042
09 Apr 10	87.90000 +1.00	88.24	87.12	87.12	1,706,050
08 Apr 10	86.90000 -1.25	87.96	86.34	87.41	1,707,450
07 Apr 10	88.15000 -0.36	88.70	87.82	88.00	2,508,144
06 Apr 10	88.51000 +0.65	88.87	87.03	87.20	2,425,118
01 Apr 10	87.86000 +1.02	88.44	86.86	86.86	2,370,264
31 Mar 10	86.84000 +1.41	87.45	86.02	86.02	3,920,514
30 Mar 10	85.43000 -0.37	86.15	85.23	85.86	1,422,062
29 Mar 10	85.80000 -0.35	86.70	85.09	86.70	1,590,214
26 Mar 10	86.15000 -0.60	86.69	85.72	86.10	1,380,452
25 Mar 10	86.75000 +1.15	86.98	85.27	85.56	1,716,398
24 Mar 10	85.60000 -0.35	86.59	84.87	86.09	1,712,962
23 Mar 10	85.95000 +0.17	86.33	84.68	85.39	2,207,388
22 Mar 10	85.78000 +0.07	85.78	84.41	85.17	1,932,840
19 Mar 10	85.71000 +0.07	86.29	85.34	86.12	3,012,186
18 Mar 10	85.64000 -0.92	86.58	85.18	86.26	1,949,496
17 Mar 10	86.56000 +1.36	86.96	85.55	85.65	1,866,152
16 Mar 10	85.20000 +1.16	85.68	84.23	84.23	1,466,798
15 Mar 10	84.04000 -1.41	85.40	83.85	85.40	1,820,302
12 Mar 10	85.45000 +0.60	86.55	85.01	85.30	2,197,524
11 Mar 10	84.85000 -0.22	85.33	84.26	84.80	2,774,052
10 Mar 10	85.07000 +2.40	85.23	82.35	82.99	3,359,140
09 Mar 10	82.67000 +0.37	82.83	81.83	82.58	1,449,062
08 Mar 10	82.30000 -0.17	82.82	82.09	82.80	1,521,638
05 Mar 10	82.47000 +1.18	82.48	80.89	81.99	2,155,648
04 Mar 10	81.29000 -0.29	81.80	80.70	81.15	1,721,216
03 Mar 10	81.58000 +0.84	82.06	80.12	80.28	1,738,558
02 Mar 10	80.74000 +0.51	81.00	79.78	80.02	1,592,246
01 Mar 10	80.23000 +1.80	80.49	78.58	79.38	2,140,088
26 Feb 10	78.43000 +0.99	78.63	77.11	78.32	2,467,566
25 Feb 10	77.44000 -1.84	79.43	77.26	78.94	1,998,022
24 Feb 10	79.28000 +0.37	79.71	77.96	78.79	2,116,220
23 Feb 10	78.91000 -1.96	81.60	78.50	81.49	2,729,262
22 Feb 10	80.87000 -0.34	81.86	80.67	81.79	2,303,630
19 Feb 10	81.21000 +1.56	81.24	79.26	79.74	3,211,178
18 Feb 10	79.65000 +2.95	80.00	78.18	79.80	4,433,738
17 Feb 10	76.70000 +2.75	76.82	74.31	74.80	3,148,452
16 Feb 10	73.95000 +1.23	73.95	72.41	73.67	1,761,996
15 Feb 10	72.72000 +0.23	73.71	72.45	72.96	974,232
12 Feb 10	72.49000 -1.41	74.80	72.00	74.21	2,223,244
11 Feb 10	73.90000 -0.29	75.08	73.03	74.60	2,152,736
10 Feb 10	74.19000 +0.80	75.04	73.60	74.24	2,534,286
09 Feb 10	73.39000 +0.37	74.27	72.13	72.53	2,347,192
08 Feb 10	73.02000 +0.77	73.60	72.00	72.90	2,214,358
05 Feb 10	72.25000 -2.75	75.16	72.15	74.82	4,068,994
04 Feb 10	75.00000 -2.06	77.88	74.88	77.33	3,362,292
03 Feb 10	77.06000 +0.07	77.64	76.38	77.10	1,950,670
02 Feb 10	76.99000 +1.68	77.05	74.74	75.30	1,662,124
01 Feb 10	75.31000 +0.28	75.80	74.15	75.00	1,635,644
29 Jan 10	75.03000 +1.28	75.65	73.80	74.00	2,361,186
28 Jan 10	73.75000 -2.79	77.72	73.75	77.33	2,793,636
27 Jan 10	76.54000 -0.34	76.95	75.63	76.16	2,371,864
26 Jan 10	76.88000 +0.28	77.00	75.42	75.80	1,841,394
25 Jan 10	76.60000 -0.23	77.51	76.23	76.35	1,633,150
22 Jan 10	76.83000 -0.13	77.59	76.20	76.88	2,300,454
21 Jan 10	76.96000 -0.74	79.38	76.83	78.29	1,984,624
20 Jan 10	77.70000 -2.30	80.54	77.48	80.54	2,332,928
19 Jan 10	80.00000 +0.63	80.55	78.02	79.00	1,429,534
18 Jan 10	79.37000 +1.00	79.62	78.45	78.61	1,084,954
15 Jan 10	78.37000 -1.34	80.79	78.25	79.96	2,358,922
14 Jan 10	79.71000 +0.82	80.15	79.09	79.70	1,544,898
13 Jan 10	78.89000 -0.46	79.35	78.41	78.60	2,327,262
12 Jan 10	79.35000 -1.35	81.30	79.35	81.06	1,907,928
11 Jan 10	80.70000 +0.38	81.87	80.33	80.75	1,563,780
08 Jan 10	80.32000 -0.73	81.78	79.60	81.50	2,191,678
07 Jan 10	81.05000 -0.16	81.18	79.41	80.00	1,861,972
06 Jan 10	81.21000 -0.84	81.96	80.29	81.96	1,688,460
05 Jan 10	82.05000 -0.40	82.50	81.56	82.23	1,832,578
04 Jan 10	82.45000 +0.67	82.74	81.76	81.89	1,828,378
31 Dec 09	81.78000 +0.78	81.81	81.14	81.37	330,522
30 Dec 09	81.00000 -0.10	81.85	80.58	81.29	1,021,532
29 Dec 09	81.10000 +1.07	81.34	79.61	80.30	846,602
28 Dec 09	80.03000 +0.00	80.10	79.30	79.78	567,596