FUNDMANAGER.co.uk

Air Liquide SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	172.24001 -1.16	173.98	170.70	173.54	908,974
19 Oct 26	173.39999 +0.24	173.40	171.50	172.06	826,004
16 Oct 26	173.16000 +0.12	173.70	171.92	172.76	735,442
15 Oct 26	173.03999 +2.70	173.04	170.16	170.80	1,003,187
14 Oct 26	170.34000 +1.34	170.34	168.96	169.90	867,878
13 Oct 26	169.00000 +0.30	171.40	169.00	169.26	723,871
12 Oct 26	168.70000 -0.98	170.16	168.40	170.00	524,168
09 Oct 26	169.67999 +1.74	170.32	168.12	168.12	778,341
08 Oct 26	167.94000 -0.68	168.92	165.10	168.60	812,825
07 Oct 26	168.62000 -0.48	169.64	167.62	169.00	824,812
06 Oct 26	169.10001 -1.66	171.74	167.74	171.00	1,061,404
05 Oct 26	170.75999 +0.60	177.16	170.76	175.80	862,315
02 Oct 26	170.16000 +3.72	171.26	166.92	167.30	1,133,144
01 Oct 26	166.44000 -4.44	170.00	166.44	168.90	791,316
30 Sep 26	170.88000 +2.00	171.26	168.80	168.80	1,381,420
29 Sep 26	168.88000 +0.66	169.96	167.30	167.50	671,533
28 Sep 26	168.22000 +0.72	168.88	167.26	167.50	487,202
25 Sep 26	167.50000 -0.62	168.96	167.02	168.20	583,503
24 Sep 26	168.12000 -0.06	169.60	166.84	168.10	484,970
23 Sep 26	168.17999 +0.86	168.98	167.30	167.30	578,603
22 Sep 26	167.32001 +2.10	167.37	165.74	165.98	521,863
21 Sep 26	165.22000 +2.06	165.74	162.90	163.38	495,736
18 Sep 26	163.16000 -2.08	164.94	162.46	164.48	2,664,936
17 Sep 26	165.24001 -1.18	166.96	164.90	166.38	657,487
16 Sep 26	166.42000 +0.18	166.98	165.88	166.14	785,835
15 Sep 26	166.24001 -0.64	166.58	165.04	166.50	539,712
14 Sep 26	166.88000 +0.36	167.90	165.76	166.34	668,391
11 Sep 26	166.52000 -0.26	168.50	166.52	167.30	510,612
10 Sep 26	166.78000 -1.54	169.18	166.78	168.68	595,566
09 Sep 26	168.32001 -4.84	172.74	168.32	172.40	1,093,997
08 Sep 26	173.16000 +2.40	174.22	169.58	169.84	694,465
07 Sep 26	170.75999 +0.32	170.76	168.80	169.62	445,327
04 Sep 26	170.44000 -2.32	171.50	169.22	171.02	624,292
03 Sep 26	172.75999 +0.28	173.62	172.08	172.50	911,931
02 Sep 26	172.48000 -0.70	174.62	171.72	173.62	668,441
01 Sep 26	173.17999 +3.64	176.64	172.34	174.00	1,194,002
31 Aug 26	169.53999 -0.26	171.48	169.54	170.56	1,567,328
28 Aug 26	169.80000 +3.02	170.66	167.92	168.04	680,408
27 Aug 26	166.78000 -1.94	168.80	166.08	168.64	587,164
26 Aug 26	168.72000 +0.94	169.56	167.96	168.12	450,185
25 Aug 26	167.78000 +0.08	169.24	167.78	168.02	459,284
24 Aug 26	167.70000 +0.58	168.92	166.66	166.90	531,766
21 Aug 26	167.12000 -0.26	168.04	166.08	167.22	569,280
20 Aug 26	167.38000 +0.60	168.04	165.36	166.60	685,115
19 Aug 26	166.78000 -0.26	168.26	166.44	167.46	600,383
18 Aug 26	167.03999 +0.22	167.46	166.40	166.70	770,128
17 Aug 26	166.82001 -1.44	169.24	166.52	167.82	549,724
14 Aug 26	168.25999 -0.88	169.16	167.60	169.00	469,614
13 Aug 26	169.14000 -1.20	170.08	168.92	170.00	507,443
12 Aug 26	170.34000 -1.34	171.66	170.16	171.32	492,356
11 Aug 26	171.67999 +0.24	172.20	170.16	171.16	513,100
10 Aug 26	171.44000 -0.94	172.94	171.06	172.80	525,025
07 Aug 26	172.38000 -0.84	174.21	172.38	173.70	606,001
06 Aug 26	173.22000 -0.36	175.06	172.06	174.90	570,512
05 Aug 26	173.58000 +1.52	174.22	172.32	172.70	732,470
04 Aug 26	172.06000 +1.74	172.06	170.42	170.62	726,416
03 Aug 26	170.32001 -0.40	171.56	169.24	170.54	965,815
31 Jul 26	170.72000 -1.02	173.14	170.36	170.92	1,441,279
30 Jul 26	171.74001 +0.26	173.38	171.10	172.36	800,173
29 Jul 26	171.48000 -2.06	173.12	170.12	172.76	689,468
28 Jul 26	173.53999 -3.64	173.96	171.08	173.02	1,350,069
27 Jul 26	177.17999 +0.66	178.12	176.02	177.88	793,214
24 Jul 26	176.52000 +0.94	176.96	175.28	175.70	616,890
23 Jul 26	175.58000 -1.16	176.40	174.24	176.40	867,626
22 Jul 26	176.74001 +0.22	177.78	175.66	175.94	783,035
21 Jul 26	176.52000 -1.18	177.70	175.06	177.26	844,866
20 Jul 26	177.70000 +1.24	177.84	176.34	176.34	794,723
17 Jul 26	176.46001 -0.62	177.40	175.56	176.86	724,764
16 Jul 26	177.08000 +1.94	177.08	174.66	175.32	594,570
15 Jul 26	175.14000 -3.38	177.04	174.64	176.96	736,417
14 Jul 26	178.52000 +1.78	178.62	175.96	176.32	654,986
13 Jul 26	176.74001 +2.44	176.74	174.00	174.14	519,294
10 Jul 26	174.30000 +1.34	174.30	172.52	173.20	711,715
09 Jul 26	172.96001 -0.72	174.00	172.30	173.68	935,316
08 Jul 26	173.67999 -4.50	177.82	173.34	177.58	1,276,414
07 Jul 26	178.17999 +0.58	179.84	177.34	178.02	687,234
06 Jul 26	177.60001 -2.70	182.26	176.90	181.00	909,354
03 Jul 26	180.30000 +0.28	180.72	178.86	179.56	447,997
02 Jul 26	180.02000 +3.72	180.02	176.58	176.78	1,106,117
01 Jul 26	176.30000 +3.02	177.74	175.46	176.62	1,010,403
30 Jun 26	173.28000 +0.56	173.98	171.98	172.22	1,151,315
29 Jun 26	172.72000 -0.14	174.06	171.10	172.30	959,448
26 Jun 26	172.86000 +1.46	172.86	171.02	171.02	1,258,400
25 Jun 26	171.39999 +1.64	171.40	168.64	169.38	749,430
24 Jun 26	169.75999 +3.32	170.58	166.92	166.92	1,210,615
23 Jun 26	166.44000 +0.74	166.66	164.80	165.60	590,779
22 Jun 26	165.70000 +1.54	167.44	164.26	165.48	1,283,674
19 Jun 26	164.16000 -2.96	168.20	164.16	167.86	2,306,846
18 Jun 26	167.12000 +0.22	168.36	165.44	166.60	1,484,196
17 Jun 26	166.89999 -0.48	168.16	166.52	167.50	1,036,201
16 Jun 26	167.38000 +1.52	167.68	165.84	166.70	636,197
15 Jun 26	165.86000 -2.44	169.64	165.32	168.40	1,139,029
12 Jun 26	168.30000 +3.28	168.38	164.80	165.80	1,024,317
11 Jun 26	165.02000 -2.70	168.40	165.00	168.40	1,196,590
10 Jun 26	167.72000 -0.70	170.22	167.18	168.00	926,631
09 Jun 26	168.42000 +3.04	168.42	164.52	165.38	994,233
08 Jun 26	165.38000 -18.02	167.98	164.56	166.58	849,276
05 Jun 26	183.39999 +1.72	184.20	182.00	182.00	847,290
04 Jun 26	181.67999 +1.78	182.36	179.20	180.00	895,592
03 Jun 26	179.89999 +3.36	182.02	175.50	175.52	1,020,842
02 Jun 26	176.53999 -0.88	178.40	176.37	177.42	672,933
01 Jun 26	177.42000 -0.66	178.18	176.40	177.70	773,463
29 May 26	178.08000 -3.92	183.00	178.08	182.82	2,341,564
28 May 26	182.00000 -0.94	184.04	181.40	182.20	640,614
27 May 26	182.94000 +0.98	184.90	182.94	183.36	748,435
26 May 26	181.96001 -2.20	184.28	181.54	184.24	605,968
25 May 26	184.16000 +3.78	184.26	181.22	181.72	636,774
22 May 26	180.38000 +0.66	182.52	179.60	180.20	882,890
21 May 26	179.72000 +2.70	180.34	176.88	177.24	958,862
20 May 26	177.02000 +2.92	177.94	173.34	173.64	961,793
19 May 26	174.10001 -0.40	175.12	173.22	174.68	616,652
18 May 26	174.50000 -1.74	175.10	171.06	171.54	707,829
15 May 26	176.24001 -2.72	178.88	176.24	177.72	661,879
14 May 26	178.96001 +1.94	179.88	177.42	178.44	576,828
13 May 26	177.02000 +1.20	177.62	175.70	177.32	564,830
12 May 26	175.82001 -0.18	176.94	175.22	175.62	612,937
11 May 26	176.00000 +0.88	176.22	174.30	175.00	601,438
08 May 26	175.12000 -1.58	176.24	175.00	175.50	910,679
07 May 26	176.70000 -3.58	180.60	175.78	180.60	1,109,221
06 May 26	180.28000 +0.84	182.08	179.90	180.00	1,253,995
05 May 26	179.44000 +1.80	179.96	177.26	178.08	680,566
04 May 26	177.64000 -5.44	182.48	176.74	182.34	929,713
30 Apr 26	183.08000 +2.48	183.08	179.98	180.00	997,447
29 Apr 26	180.60001 -1.02	181.82	180.04	181.42	591,417
28 Apr 26	181.62000 -6.00	186.34	177.90	186.34	1,724,936
27 Apr 26	187.62000 -0.74	189.80	187.00	187.80	704,279
24 Apr 26	188.36000 +0.50	189.56	187.20	187.44	772,618
23 Apr 26	187.86000 +1.64	188.00	185.52	185.52	658,611
22 Apr 26	186.22000 -0.22	187.58	185.66	185.94	569,932
21 Apr 26	186.44000 +0.06	187.48	186.20	186.38	563,379
20 Apr 26	186.38000 +0.34	186.78	184.98	185.12	625,200
17 Apr 26	186.03999 -0.34	187.66	185.80	186.30	1,198,243
16 Apr 26	186.38000 -0.78	188.40	186.08	187.60	685,644
15 Apr 26	187.16000 -0.12	188.46	186.58	186.90	970,839
14 Apr 26	187.28000 -0.22	188.46	186.96	187.24	1,156,609
13 Apr 26	187.50000 -1.04	188.38	186.24	187.50	722,197
10 Apr 26	188.53999 +1.36	188.88	186.58	186.78	1,003,273
09 Apr 26	187.17999 +3.74	187.18	183.92	184.34	1,226,548
08 Apr 26	183.44000 +1.94	184.58	180.92	184.50	1,591,541
07 Apr 26	181.50000 +0.98	183.08	180.72	181.00	933,085
02 Apr 26	180.52000 +0.52	181.32	177.70	178.14	819,628
01 Apr 26	180.00000 +2.08	180.06	177.60	177.92	1,087,656
31 Mar 26	177.92000 +1.54	179.26	176.96	177.78	1,690,145
30 Mar 26	176.38000 +3.44	176.38	172.76	173.30	1,004,540
27 Mar 26	172.94000 +1.62	174.08	171.58	172.96	879,723
26 Mar 26	171.32001 +0.06	172.70	170.32	170.36	1,092,012
25 Mar 26	171.25999 +2.10	172.60	170.32	171.12	1,040,265
24 Mar 26	169.16000 +3.60	169.30	166.26	166.52	992,448
23 Mar 26	165.56000 -1.68	170.82	163.52	165.00	1,196,284
20 Mar 26	167.24001 -1.04	170.18	166.82	168.54	2,301,598
19 Mar 26	168.28000 -2.34	169.22	167.16	168.12	1,660,231
18 Mar 26	170.62000 -1.60	172.88	169.34	172.80	1,252,805
17 Mar 26	172.22000 +0.02	172.90	170.82	171.22	575,378
16 Mar 26	172.20000 +1.32	173.04	170.48	171.24	675,323
13 Mar 26	170.88000 +0.06	171.74	169.04	170.06	819,387
12 Mar 26	170.82001 +3.68	170.82	166.10	166.72	959,200
11 Mar 26	167.14000 -0.22	167.14	164.62	166.10	780,227
10 Mar 26	167.36000 +1.98	168.18	165.78	166.34	938,217
09 Mar 26	165.38000 -1.92	165.62	162.64	164.02	702,018
06 Mar 26	167.30000 -3.00	170.60	165.50	170.00	1,087,380
05 Mar 26	170.30000 -2.06	172.90	170.04	171.10	1,084,812
04 Mar 26	172.36000 -1.34	174.42	172.00	174.34	1,061,647
03 Mar 26	173.70000 -1.98	174.18	171.92	173.98	1,640,641
02 Mar 26	175.67999 -2.56	177.36	173.18	174.40	909,006
27 Feb 26	178.24001 -1.26	180.68	177.22	179.88	1,321,959
26 Feb 26	179.50000 +1.20	179.82	177.90	178.18	738,791
25 Feb 26	178.30000 +1.00	179.02	176.98	177.30	930,642
24 Feb 26	177.30000 +2.54	177.70	174.80	175.00	838,687
23 Feb 26	174.75999 -0.80	176.32	173.26	174.92	937,015
20 Feb 26	175.56000 +8.04	175.56	169.98	170.36	1,499,540
19 Feb 26	167.52000 -0.18	168.06	165.68	166.80	829,915
18 Feb 26	167.70000 -2.56	169.96	165.18	169.96	816,650
17 Feb 26	170.25999 +1.00	171.20	169.06	169.40	655,128
16 Feb 26	169.25999 -0.14	170.78	168.30	168.98	550,176
13 Feb 26	169.39999 +0.50	169.74	167.14	168.36	758,712
12 Feb 26	168.89999 +1.00	169.00	166.95	168.86	702,095
11 Feb 26	167.89999 -1.46	169.66	166.44	169.50	710,359
10 Feb 26	169.36000 +2.18	169.66	166.82	167.74	700,448
09 Feb 26	167.17999 -0.56	167.56	165.84	167.20	545,345
06 Feb 26	167.74001 -0.06	168.10	166.18	168.00	557,483
05 Feb 26	167.80000 -0.78	169.48	166.24	168.24	882,495
04 Feb 26	168.58000 +9.10	168.58	160.04	160.04	1,513,374
03 Feb 26	159.48000 +0.04	160.38	157.74	159.66	566,862
02 Feb 26	159.44000 +1.50	160.84	157.98	158.10	694,122
30 Jan 26	157.94000 -0.24	158.68	157.18	157.92	790,026
29 Jan 26	158.17999 +1.28	158.88	157.00	157.80	599,615
28 Jan 26	156.89999 -0.04	157.06	155.20	156.00	628,631
27 Jan 26	156.94000 -0.42	158.40	156.58	157.44	443,406
26 Jan 26	157.36000 -0.26	158.62	156.80	158.00	494,339
23 Jan 26	157.62000 +0.42	157.62	156.04	156.30	656,903
22 Jan 26	157.20000 +1.46	158.40	156.78	157.50	781,031
21 Jan 26	155.74001 +0.06	156.72	155.14	155.70	622,041
20 Jan 26	155.67999 -1.08	156.50	155.50	156.50	688,914
19 Jan 26	156.75999 -2.46	158.74	156.54	158.00	632,072
16 Jan 26	159.22000 -1.52	160.42	158.22	160.38	928,974
15 Jan 26	160.74001 -0.82	161.64	159.88	160.44	747,558
14 Jan 26	161.56000 +3.60	161.56	158.00	158.00	854,791
13 Jan 26	157.96001 -0.86	159.08	157.26	158.90	616,535
12 Jan 26	158.82001 +0.02	159.50	157.82	159.28	536,546
09 Jan 26	158.80000 +3.08	159.22	155.16	155.86	937,800
08 Jan 26	155.72000 -0.22	156.82	155.36	156.50	1,038,773
07 Jan 26	155.94000 -1.54	157.48	154.96	157.20	1,016,677
06 Jan 26	157.48000 +0.48	157.90	154.86	155.42	1,194,731
05 Jan 26	157.00000 -2.00	159.86	157.00	159.50	860,127
02 Jan 26	159.00000 -1.26	160.40	157.98	159.52	614,495
31 Dec 25	160.25999 -0.36	161.00	159.60	161.00	238,734
30 Dec 25	160.62000 +0.16	160.96	159.80	160.48	408,724
29 Dec 25	160.46001 +0.44	160.86	159.42	160.02	525,197
24 Dec 25	160.02000 +0.18	160.90	160.02	160.44	135,147
23 Dec 25	159.84000 -0.16	160.42	159.60	160.28	593,574
22 Dec 25	160.00000 +0.50	160.26	159.02	159.50	497,547
19 Dec 25	159.50000 -0.20	160.14	159.06	159.32	1,360,860
18 Dec 25	159.70000 +0.36	160.10	158.90	159.62	950,952
17 Dec 25	159.34000 -0.06	160.60	158.16	160.30	791,525
16 Dec 25	159.39999 -0.18	159.96	158.72	159.00	1,115,086
15 Dec 25	159.58000 +0.98	160.82	159.36	159.60	887,546
12 Dec 25	158.60001 +0.14	159.68	158.14	159.08	938,455
11 Dec 25	158.46001 -0.30	159.26	157.44	159.20	889,927
10 Dec 25	158.75999 +0.24	158.94	157.34	158.36	954,818
09 Dec 25	158.52000 -3.00	161.14	158.52	160.62	1,682,593
08 Dec 25	161.52000 -1.54	162.98	161.18	162.98	563,576
05 Dec 25	163.06000 -0.14	163.82	162.32	163.30	594,244
04 Dec 25	163.20000 -0.56	164.38	163.20	164.00	640,623
03 Dec 25	163.75999 -0.52	164.40	163.36	164.00	506,414
02 Dec 25	164.28000 -1.64	165.82	164.28	165.40	344,993
01 Dec 25	165.92000 +0.80	166.38	164.62	164.88	462,649
28 Nov 25	165.12000 +0.58	165.24	163.94	165.00	469,460
27 Nov 25	164.53999 -0.46	165.58	164.32	165.12	298,488
26 Nov 25	165.00000 +0.58	165.24	163.50	164.96	496,830
25 Nov 25	164.42000 +0.00	165.42	162.86	163.80	672,298
24 Nov 25	164.42000 -1.52	166.92	161.82	165.94	2,237,537
21 Nov 25	165.94000 +0.24	166.96	165.22	165.66	665,601
20 Nov 25	165.70000 +0.20	166.68	165.12	166.62	504,373
19 Nov 25	165.50000 -0.44	166.28	165.12	165.88	667,328
18 Nov 25	165.94000 -3.66	168.54	165.76	168.54	710,739
17 Nov 25	169.60001 -1.48	170.82	169.48	170.66	485,281
14 Nov 25	171.08000 -2.12	173.34	170.48	172.62	552,967
13 Nov 25	173.20000 +0.90	174.28	172.82	173.00	554,863
12 Nov 25	172.30000 +0.70	173.50	171.16	172.12	510,176
11 Nov 25	171.60001 +1.86	172.60	169.08	170.40	355,476
10 Nov 25	169.74001 +0.42	170.30	168.96	170.00	511,988
07 Nov 25	169.32001 +1.12	169.32	166.54	168.26	522,013
06 Nov 25	168.20000 -0.70	169.10	167.76	168.56	560,147
05 Nov 25	168.89999 +0.00	169.86	167.98	168.40	529,487
04 Nov 25	168.89999 +1.14	168.96	166.06	167.20	538,275
03 Nov 25	167.75999 -0.16	168.94	167.02	167.52	590,541
31 Oct 25	167.92000 -2.62	171.12	167.00	171.00	883,351
30 Oct 25	170.53999 +0.92	170.80	169.10	169.24	461,456
29 Oct 25	169.62000 -4.24	174.24	169.62	174.22	569,085
28 Oct 25	173.86000 +1.50	175.74	172.32	173.00	798,835
27 Oct 25	172.36000 -0.14	172.74	171.10	171.94	510,025
24 Oct 25	172.50000 -0.38	173.70	171.46	173.64	412,586
23 Oct 25	172.88000 +0.48	173.94	171.34	171.76	409,130
22 Oct 25	172.39999 -0.64	172.96	170.84	172.84	658,073
21 Oct 25	173.03999 -0.20	173.88	172.48	173.88	603,324
20 Oct 25	173.24001 +0.42	173.44	171.76	172.38	532,090
17 Oct 25	172.82001 -1.18	173.02	171.20	172.38	566,625
16 Oct 25	174.00000 +2.76	174.00	170.46	171.02	580,341
15 Oct 25	171.24001 -0.18	172.68	171.04	171.72	617,341
14 Oct 25	171.42000 +0.16	172.04	169.58	169.86	534,567
13 Oct 25	171.25999 +1.66	171.26	169.54	170.86	634,230
10 Oct 25	169.60001 -1.86	172.84	168.90	171.86	653,742
09 Oct 25	171.46001 +1.66	172.12	169.60	169.60	612,317
08 Oct 25	169.80000 +0.34	170.60	168.76	169.00	795,773
07 Oct 25	169.46001 -0.60	170.48	169.12	170.06	786,361
06 Oct 25	170.06000 -1.62	172.34	169.30	171.86	984,698
03 Oct 25	171.67999 -4.90	176.72	171.66	176.54	870,705
02 Oct 25	176.58000 +0.66	177.58	175.58	176.30	638,641
01 Oct 25	175.92000 -0.94	176.98	175.46	176.52	538,577
30 Sep 25	176.86000 +0.44	176.86	174.78	175.66	576,251
29 Sep 25	176.42000 +0.96	176.74	175.26	176.30	421,507
26 Sep 25	175.46001 +1.46	175.94	174.46	174.60	466,389
25 Sep 25	174.00000 +0.68	174.00	172.22	173.00	484,556
24 Sep 25	173.32001 -2.02	175.04	173.22	174.94	532,566
23 Sep 25	175.34000 +0.74	176.58	174.92	175.20	483,604
22 Sep 25	174.60001 -1.08	175.52	174.06	175.00	386,984
19 Sep 25	175.67999 +1.06	177.04	174.70	174.78	1,598,098
18 Sep 25	174.62000 +0.46	175.90	174.08	174.64	532,586
17 Sep 25	174.16000 -0.32	174.88	173.76	174.78	441,278
16 Sep 25	174.48000 -2.68	176.76	174.48	176.68	513,975
15 Sep 25	177.16000 -0.08	179.16	176.76	177.82	400,115
12 Sep 25	177.24001 +0.02	177.48	175.84	177.42	511,463
11 Sep 25	177.22000 +2.74	177.22	174.42	174.42	395,674
10 Sep 25	174.48000 -2.50	177.42	173.80	177.22	586,751
09 Sep 25	176.98000 +0.06	178.58	176.84	177.80	356,820
08 Sep 25	176.92000 +1.54	177.18	174.96	175.78	294,054
05 Sep 25	175.38000 -0.82	177.10	174.74	177.00	470,380
04 Sep 25	176.20000 +0.46	177.36	175.42	175.70	346,948
03 Sep 25	175.74001 +0.84	176.62	174.60	175.02	447,242
02 Sep 25	174.89999 -1.40	176.00	174.74	175.50	585,155
01 Sep 25	176.30000 +0.08	176.86	175.44	176.54	239,231
29 Aug 25	176.22000 -1.18	177.60	176.00	177.28	476,997
28 Aug 25	177.39999 -0.66	179.20	176.54	179.14	392,884
27 Aug 25	178.06000 +1.40	178.66	176.48	176.50	329,740
26 Aug 25	176.66000 -4.02	179.50	175.68	178.70	1,514,544
25 Aug 25	180.67999 -2.44	182.90	180.68	182.90	387,784
22 Aug 25	183.12000 -0.18	184.06	182.48	182.54	447,873
21 Aug 25	183.30000 -1.70	184.90	182.96	184.78	325,115
20 Aug 25	185.00000 +1.74	185.14	182.68	182.68	531,162
19 Aug 25	183.25999 +3.26	183.54	179.88	179.96	502,057
18 Aug 25	180.00000 -0.22	180.50	179.10	180.06	320,629
15 Aug 25	180.22000 +1.60	180.80	179.48	180.06	578,153
14 Aug 25	178.62000 +2.88	178.62	176.16	176.46	491,526
13 Aug 25	175.74001 +2.06	176.22	174.20	174.32	517,466
12 Aug 25	173.67999 +1.18	174.44	172.80	173.32	415,652
11 Aug 25	172.50000 -1.28	174.76	172.10	174.76	367,151
08 Aug 25	173.78000 +0.20	174.44	172.88	174.12	397,063
07 Aug 25	173.58000 +1.82	174.50	171.82	171.82	426,686
06 Aug 25	171.75999 -1.24	174.04	171.16	173.06	407,074
05 Aug 25	173.00000 +0.76	173.22	172.08	173.18	443,150
04 Aug 25	172.24001 +2.02	172.84	170.96	171.46	555,957
01 Aug 25	170.22000 -2.58	172.68	169.76	172.68	783,323
31 Jul 25	172.80000 -1.52	176.02	172.66	174.34	652,888
30 Jul 25	174.32001 -1.00	175.66	173.54	174.90	530,722
29 Jul 25	175.32001 +2.92	177.94	171.60	171.60	919,975
28 Jul 25	172.39999 +0.72	173.98	170.98	173.64	903,008
25 Jul 25	171.67999 -1.22	172.66	171.68	172.58	577,251
24 Jul 25	172.89999 +0.66	173.82	171.84	173.72	531,344
23 Jul 25	172.24001 +0.62	173.68	171.46	173.52	715,433
22 Jul 25	171.62000 -0.52	171.80	170.82	171.20	565,007
21 Jul 25	172.14000 +0.14	172.94	171.28	172.30	488,786
18 Jul 25	172.00000 -1.98	175.14	171.88	174.10	669,874
17 Jul 25	173.98000 +0.84	174.72	173.60	174.26	561,159
16 Jul 25	173.14000 -0.66	173.98	172.86	173.46	519,415
15 Jul 25	173.80000 -1.06	175.12	173.46	175.00	489,646
14 Jul 25	174.86000 -0.24	175.22	174.04	174.50	336,905
11 Jul 25	175.10001 -1.40	176.54	174.66	175.90	630,483
10 Jul 25	176.50000 -0.42	178.10	176.10	178.00	438,162
09 Jul 25	176.92000 +1.92	177.38	174.94	175.70	762,384
08 Jul 25	175.00000 -0.40	175.64	173.86	175.44	630,594
07 Jul 25	175.39999 +0.38	175.74	174.62	175.66	376,497
04 Jul 25	175.02000 -0.92	175.56	174.10	175.04	513,410
03 Jul 25	175.94000 +0.06	177.00	175.20	176.28	494,241
02 Jul 25	175.88000 +0.14	176.80	175.02	176.30	602,351
01 Jul 25	175.74001 +0.60	176.12	174.16	176.02	546,442
30 Jun 25	175.14000 -1.44	177.24	174.96	177.20	882,384
27 Jun 25	176.58000 +2.50	176.58	174.98	175.10	563,910
26 Jun 25	174.08000 -0.30	175.36	174.02	175.20	638,460
25 Jun 25	174.38000 -1.94	177.24	174.36	176.22	747,776
24 Jun 25	176.32001 +1.72	177.58	175.66	177.00	692,678
23 Jun 25	174.60001 -4.16	176.96	173.92	176.46	1,135,294
20 Jun 25	178.75999 +0.42	180.48	178.52	179.88	2,056,376
19 Jun 25	178.34000 -2.80	180.64	178.34	180.20	540,485
18 Jun 25	181.14000 -1.10	182.52	180.68	182.00	568,970
17 Jun 25	182.24001 -1.28	182.92	180.82	181.52	595,513
16 Jun 25	183.52000 +0.72	184.32	182.24	182.50	541,192
13 Jun 25	182.80000 -1.40	183.78	181.10	181.60	827,661
12 Jun 25	184.20000 +0.02	184.62	182.52	182.84	538,206
11 Jun 25	184.17999 +0.36	185.32	183.82	184.06	698,091
10 Jun 25	183.82001 +1.04	183.82	182.18	183.26	662,096
09 Jun 25	182.78000 -0.68	183.90	182.12	183.52	309,272
06 Jun 25	183.46001 -0.86	184.66	182.80	184.58	344,219
05 Jun 25	184.32001 +0.02	185.18	183.32	184.58	511,023
04 Jun 25	184.30000 +2.30	184.84	182.02	183.24	584,337
03 Jun 25	182.00000 -0.98	183.90	181.62	183.12	590,439
02 Jun 25	182.98000 +0.58	183.66	181.08	182.00	522,852
30 May 25	182.39999 +0.42	183.58	181.84	182.06	1,328,987
29 May 25	181.98000 -0.64	184.58	181.68	184.08	372,778
28 May 25	182.62000 -2.76	185.50	182.34	185.10	789,856
27 May 25	185.38000 -0.14	186.22	185.08	185.34	543,153
26 May 25	185.52000 +1.60	186.08	184.72	186.00	507,839
23 May 25	183.92000 -1.40	185.68	181.64	185.56	836,975
22 May 25	185.32001 -0.28	185.64	184.16	185.28	543,319
21 May 25	185.60001 -0.30	186.12	184.32	185.80	502,636
20 May 25	185.89999 +0.82	186.20	184.46	184.88	554,907
19 May 25	185.08000 -1.56	185.10	183.12	183.36	577,493
16 May 25	186.64000 +1.28	187.12	185.76	186.30	981,080
15 May 25	185.36000 +2.56	185.64	182.76	183.00	597,237
14 May 25	182.80000 +0.68	182.80	180.72	181.42	740,408
13 May 25	182.12000 +0.84	182.60	180.80	181.10	587,863
12 May 25	181.28000 -2.62	186.18	180.80	185.00	1,126,850
09 May 25	183.89999 +1.18	184.50	183.20	183.50	666,208
08 May 25	182.72000 +0.20	183.22	181.60	182.62	648,974
07 May 25	182.52000 -0.96	183.16	181.06	182.42	717,103
06 May 25	183.48000 -0.44	184.92	182.98	184.20	604,896
05 May 25	183.92000 -1.32	185.64	182.82	185.10	713,354
02 May 25	185.24001 +4.68	186.22	182.98	186.20	1,194,609
30 Apr 25	180.56000 +1.74	180.96	178.72	179.08	1,096,986
29 Apr 25	178.82001 +0.62	179.26	176.56	177.48	636,052
28 Apr 25	178.20000 -0.24	179.68	177.94	178.58	624,348
25 Apr 25	178.44000 -0.14	179.74	178.02	178.80	687,114
24 Apr 25	178.58000 +3.88	179.48	174.20	174.76	674,312
23 Apr 25	174.70000 -0.18	176.64	173.18	176.62	880,212
22 Apr 25	174.88000 +1.70	175.36	173.08	174.00	714,581
17 Apr 25	173.17999 -1.50	175.26	172.78	174.88	701,724
16 Apr 25	174.67999 +0.42	175.00	173.38	174.26	702,346
15 Apr 25	174.25999 +3.66	174.70	170.68	171.00	698,457
14 Apr 25	170.60001 +2.26	171.46	169.64	171.08	730,358
11 Apr 25	168.34000 +1.34	169.28	164.66	168.00	988,773
10 Apr 25	167.00000 +6.28	171.38	167.00	170.00	1,454,458
09 Apr 25	160.72000 -5.30	164.18	159.06	162.82	1,343,973
08 Apr 25	166.02000 +5.42	167.24	161.72	163.20	1,436,404
07 Apr 25	160.60001 -12.60	169.32	160.22	166.02	2,510,951
04 Apr 25	173.20000 -1.10	178.14	173.20	174.00	1,933,922
03 Apr 25	174.30000 -3.82	177.32	173.10	175.20	1,245,580
02 Apr 25	178.12000 +1.00	178.22	176.00	176.24	894,182
01 Apr 25	177.12000 +1.98	177.56	175.18	175.98	1,031,406
31 Mar 25	175.14000 -1.18	176.12	174.24	175.24	1,078,173
28 Mar 25	176.32001 -0.12	177.32	175.62	176.16	931,921
27 Mar 25	176.44000 -0.30	177.10	175.26	176.04	626,214
26 Mar 25	176.74001 -1.98	178.96	176.06	178.88	658,343
25 Mar 25	178.72000 +1.38	179.72	177.80	177.88	700,623
24 Mar 25	177.34000 -0.18	179.86	177.12	179.22	826,848
21 Mar 25	177.52000 -0.26	178.48	176.82	177.98	1,559,028
20 Mar 25	177.78000 -2.36	180.40	177.46	179.96	719,731
19 Mar 25	180.14000 +0.16	180.78	178.96	179.58	515,136
18 Mar 25	179.98000 -0.52	181.18	179.52	180.56	801,845
17 Mar 25	180.50000 +0.22	181.58	179.34	180.94	647,131
14 Mar 25	180.28000 +1.00	181.52	178.78	179.02	738,751
13 Mar 25	179.28000 -0.42	180.90	178.46	178.96	650,200
12 Mar 25	179.70000 +2.12	181.70	178.64	179.32	695,102
11 Mar 25	177.58000 -5.68	185.78	177.58	184.04	1,259,756
10 Mar 25	183.25999 +2.96	184.78	180.32	181.66	1,242,834
07 Mar 25	180.30000 -0.20	180.54	178.46	180.26	1,094,217
06 Mar 25	180.50000 -0.42	182.20	177.94	181.84	1,067,334
05 Mar 25	180.92000 +3.06	181.56	178.16	179.06	1,002,425
04 Mar 25	177.86000 -1.82	179.14	176.70	177.80	919,593
03 Mar 25	179.67999 +3.06	180.60	174.88	176.06	1,102,965
28 Feb 25	176.62000 +2.08	176.86	173.80	173.94	1,512,075
27 Feb 25	174.53999 -1.40	175.90	173.76	175.52	708,593
26 Feb 25	175.94000 +0.44	176.62	175.14	175.52	540,837
25 Feb 25	175.50000 +0.72	175.72	173.60	174.14	684,357
24 Feb 25	174.78000 -3.62	179.44	174.30	179.02	568,192
21 Feb 25	178.39999 +5.62	179.80	177.06	177.64	1,444,508
20 Feb 25	172.78000 +0.38	173.36	171.94	172.04	722,335
19 Feb 25	172.39999 -1.96	174.44	171.72	174.24	702,505
18 Feb 25	174.36000 +0.36	174.76	172.60	173.40	871,303
17 Feb 25	174.00000 -0.10	174.34	173.18	173.78	436,001
14 Feb 25	174.10001 +1.02	174.84	171.48	171.76	1,018,479
13 Feb 25	173.08000 +2.26	173.92	170.82	171.44	743,225
12 Feb 25	170.82001 +0.18	171.08	169.22	170.44	649,125
11 Feb 25	170.64000 +0.86	171.22	169.54	169.70	463,935
10 Feb 25	169.78000 +0.66	169.94	168.04	169.24	787,945
07 Feb 25	169.12000 -1.20	171.44	168.82	171.00	634,754
06 Feb 25	170.32001 +2.68	170.44	166.00	167.92	1,062,175
05 Feb 25	167.64000 -0.64	168.16	166.54	167.64	518,180
04 Feb 25	168.28000 +0.48	168.48	166.30	167.34	630,442
03 Feb 25	167.80000 -0.80	167.90	164.86	165.46	840,957
31 Jan 25	168.60001 -0.54	170.02	168.22	169.70	779,461
30 Jan 25	169.14000 +1.76	169.58	167.06	167.72	557,393
29 Jan 25	167.38000 +0.68	167.58	165.30	166.20	562,518
28 Jan 25	166.70000 +0.76	167.56	165.24	165.56	623,747
27 Jan 25	165.94000 +2.18	166.62	162.82	163.00	767,685
24 Jan 25	163.75999 +2.04	164.58	163.08	163.10	818,607
23 Jan 25	161.72000 -0.68	162.66	161.58	162.60	579,559
22 Jan 25	162.39999 +1.54	162.40	160.24	160.52	761,824
21 Jan 25	160.86000 -1.16	161.80	160.52	161.80	512,402
20 Jan 25	162.02000 +0.52	162.48	161.22	161.82	628,356
17 Jan 25	161.50000 +3.22	161.56	159.00	159.24	1,089,381
16 Jan 25	158.28000 +1.88	158.62	156.12	157.16	774,718
15 Jan 25	156.39999 +0.50	158.22	155.80	156.24	998,245
14 Jan 25	155.89999 -0.58	158.50	155.48	158.18	539,054
13 Jan 25	156.48000 +0.40	157.04	155.16	155.94	604,578
10 Jan 25	156.08000 -2.26	158.62	155.80	157.92	671,301
09 Jan 25	158.34000 +0.70	158.84	156.66	157.20	500,414
08 Jan 25	157.64000 -1.62	159.36	155.94	159.06	754,083
07 Jan 25	159.25999 +1.08	159.42	156.80	158.00	873,001
06 Jan 25	158.17999 +3.54	158.18	154.30	155.30	905,128
03 Jan 25	154.64000 -1.22	155.94	154.28	155.82	768,673
02 Jan 25	155.86000 -1.06	156.76	154.20	156.74	589,754
31 Dec 24	156.92000 +2.30	156.92	154.42	154.52	227,217
30 Dec 24	154.62000 -1.28	155.86	154.26	155.36	391,937
27 Dec 24	155.89999 +1.56	155.90	153.42	154.08	535,877
24 Dec 24	154.34000 +0.10	155.16	154.16	154.60	173,434
23 Dec 24	154.24001 -1.14	155.60	154.08	154.68	581,512
20 Dec 24	155.38000 -0.12	155.38	153.56	154.64	1,751,512
19 Dec 24	155.50000 -2.76	156.62	154.92	156.10	1,031,387
18 Dec 24	158.25999 -0.64	159.12	158.08	158.50	823,235
17 Dec 24	158.89999 -0.40	159.60	157.66	158.20	758,650
16 Dec 24	159.30000 -0.40	159.68	158.74	159.32	648,869
13 Dec 24	159.70000 -0.20	160.68	159.24	159.52	526,947
12 Dec 24	159.89999 -0.06	160.42	159.14	159.66	563,489
11 Dec 24	159.96001 -0.08	160.38	159.20	159.30	640,048
10 Dec 24	160.03999 -1.62	161.82	159.74	161.44	750,778
09 Dec 24	161.66000 -0.40	162.86	161.46	162.76	627,374
06 Dec 24	162.06000 +0.40	162.36	160.48	161.22	645,732
05 Dec 24	161.66000 +0.50	162.26	160.78	161.18	670,797
04 Dec 24	161.16000 +1.14	161.48	159.64	159.86	727,105
03 Dec 24	160.02000 +0.48	160.96	159.28	159.50	721,336
02 Dec 24	159.53999 +2.26	160.00	156.34	156.84	943,803
29 Nov 24	157.28000 +1.00	157.28	155.48	155.52	664,442
28 Nov 24	156.28000 +0.00	156.84	155.18	156.78	484,186
27 Nov 24	156.28000 -0.70	156.62	155.10	156.14	670,730
26 Nov 24	156.98000 -1.98	158.64	156.68	158.00	663,149
25 Nov 24	158.96001 -1.28	161.62	158.70	160.98	966,965
22 Nov 24	160.24001 +0.98	160.50	158.06	159.50	657,431
21 Nov 24	159.25999 +1.20	159.36	157.08	158.42	662,234
20 Nov 24	158.06000 -1.18	159.98	157.76	159.84	711,877
19 Nov 24	159.24001 -1.00	160.82	157.26	160.00	730,766
18 Nov 24	160.24001 -0.56	161.10	159.02	160.50	542,447
15 Nov 24	160.80000 -1.64	162.08	160.20	161.06	675,890
14 Nov 24	162.44000 +1.46	162.66	160.08	161.34	833,918
13 Nov 24	160.98000 +1.40	163.40	159.74	161.64	752,386
12 Nov 24	159.58000 -4.12	163.24	159.58	162.38	957,769
11 Nov 24	163.70000 +2.20	164.34	162.44	162.48	615,456
08 Nov 24	161.50000 -1.62	163.82	161.50	163.78	712,553
07 Nov 24	163.12000 +0.20	163.96	162.04	163.34	813,490
06 Nov 24	162.92000 -3.40	168.70	162.34	166.02	904,973
05 Nov 24	166.32001 +1.22	166.40	164.66	165.48	483,228
04 Nov 24	165.10001 -1.20	166.64	165.10	165.82	352,863
01 Nov 24	166.30000 +1.64	166.76	164.28	164.88	428,581
31 Oct 24	164.66000 -1.24	166.40	163.86	165.46	1,141,268
30 Oct 24	165.89999 -2.88	167.56	165.12	167.54	764,064
29 Oct 24	168.78000 -1.38	171.44	168.26	171.00	564,434
28 Oct 24	170.16000 +2.72	170.68	168.28	169.00	538,483
25 Oct 24	167.44000 -0.46	168.28	166.48	167.60	589,694
24 Oct 24	167.89999 -1.40	170.54	167.90	169.68	478,306
23 Oct 24	169.30000 -1.62	170.68	168.26	170.02	501,425
22 Oct 24	170.92000 -0.96	171.60	169.16	171.36	469,644
21 Oct 24	171.88000 -1.80	173.00	171.56	172.50	511,776
18 Oct 24	173.67999 +1.06	173.68	171.58	171.94	531,268
17 Oct 24	172.62000 +0.74	174.10	172.44	172.52	445,457
16 Oct 24	171.88000 +0.06	172.94	171.20	172.40	498,518
15 Oct 24	171.82001 -0.28	173.46	171.82	172.50	902,999
14 Oct 24	172.10001 +1.32	172.20	170.84	171.16	358,553
11 Oct 24	170.78000 +0.76	170.92	169.14	169.80	301,215
10 Oct 24	170.02000 +0.70	170.02	168.58	168.74	412,459
09 Oct 24	169.32001 +0.42	169.64	167.80	168.58	332,865
08 Oct 24	168.89999 +1.26	169.06	166.50	167.48	604,324
07 Oct 24	167.64000 +0.04	168.38	165.80	167.68	589,935
04 Oct 24	167.60001 +0.26	168.82	166.66	167.12	644,315
03 Oct 24	167.34000 -3.66	170.84	166.62	170.84	524,547
02 Oct 24	171.00000 +0.06	171.50	169.70	171.20	481,833
01 Oct 24	170.94000 -2.32	173.82	169.84	173.72	662,130
30 Sep 24	173.25999 -2.92	175.62	173.26	175.40	764,794
27 Sep 24	176.17999 +1.98	177.00	174.06	174.26	984,662
26 Sep 24	174.20000 +2.20	174.24	172.02	173.56	640,224
25 Sep 24	172.00000 -0.80	172.64	171.06	172.42	579,654
24 Sep 24	172.80000 +2.20	173.84	171.94	172.38	556,878
23 Sep 24	170.60001 +2.88	170.60	167.16	167.96	555,505
20 Sep 24	167.72000 -3.34	171.56	167.60	171.28	1,238,225
19 Sep 24	171.06000 +3.26	171.06	168.58	170.52	640,288
18 Sep 24	167.80000 -2.34	170.40	167.80	170.04	383,600
17 Sep 24	170.14000 +0.62	170.96	169.92	170.10	511,860
16 Sep 24	169.52000 -0.70	170.54	168.90	169.50	367,258
13 Sep 24	170.22000 +0.50	171.24	169.48	170.02	357,332
12 Sep 24	169.72000 +0.60	170.42	168.36	170.22	468,529
11 Sep 24	169.12000 +0.14	170.90	168.52	169.50	558,262
10 Sep 24	168.98000 +2.78	169.86	165.40	165.50	668,526
09 Sep 24	166.20000 +3.84	166.32	162.80	163.40	471,096
06 Sep 24	162.36000 -0.74	165.00	161.88	163.10	738,211
05 Sep 24	163.10001 -5.26	165.92	163.10	163.70	740,417
04 Sep 24	168.36000 -1.02	171.28	168.12	168.50	653,796
03 Sep 24	169.38000 +0.46	169.76	168.70	169.34	385,284
02 Sep 24	168.92000 +0.20	169.08	167.66	168.50	217,184
30 Aug 24	168.72000 -0.62	169.90	168.50	169.24	719,767
29 Aug 24	169.34000 +2.14	169.34	167.48	167.48	383,394
28 Aug 24	167.20000 +1.68	167.94	166.10	166.24	390,730
27 Aug 24	165.52000 -0.66	166.80	165.52	166.22	254,980
26 Aug 24	166.17999 +0.26	166.52	165.12	165.56	169,975
23 Aug 24	165.92000 +0.92	166.40	165.00	165.34	374,874
22 Aug 24	165.00000 -0.56	166.38	164.62	165.56	340,593
21 Aug 24	165.56000 +0.34	166.52	165.02	165.38	367,583
20 Aug 24	165.22000 -0.18	166.32	164.70	165.92	256,451
19 Aug 24	165.39999 -0.48	166.52	165.40	166.06	445,438
16 Aug 24	165.88000 +0.76	165.88	164.70	165.30	538,636
15 Aug 24	165.12000 +1.56	165.20	162.84	164.06	436,005
14 Aug 24	163.56000 +0.84	163.84	162.44	163.58	376,579
13 Aug 24	162.72000 +0.42	163.78	161.84	162.86	416,464
12 Aug 24	162.30000 -1.30	164.58	162.02	164.32	491,442
09 Aug 24	163.60001 +0.86	164.06	162.12	163.68	411,082
08 Aug 24	162.74001 -0.84	163.06	161.28	163.00	493,363
07 Aug 24	163.58000 +2.28	164.54	161.00	161.36	674,059
06 Aug 24	161.30000 -1.70	163.78	160.14	162.82	808,582
05 Aug 24	163.00000 -0.48	163.44	159.18	160.78	1,146,073
02 Aug 24	163.48000 -2.42	166.06	162.92	165.38	825,897
01 Aug 24	165.89999 -2.88	167.92	165.52	167.48	628,156
31 Jul 24	168.78000 +1.18	169.64	167.50	168.00	891,772
30 Jul 24	167.60001 +2.10	168.00	165.50	165.96	456,328
29 Jul 24	165.50000 -1.82	168.30	164.64	168.00	425,921
26 Jul 24	167.32001 +2.50	167.92	163.36	163.74	595,181
25 Jul 24	164.82001 -0.78	164.86	163.26	164.48	549,129
24 Jul 24	165.60001 -0.68	166.34	163.90	165.06	436,389
23 Jul 24	166.28000 +1.08	167.30	164.62	164.98	468,759
22 Jul 24	165.20000 +2.16	165.94	163.24	164.02	555,722
19 Jul 24	163.03999 -2.10	164.62	162.24	164.48	827,767
18 Jul 24	165.14000 +0.42	166.60	164.16	165.62	534,736
17 Jul 24	164.72000 +2.02	165.90	162.30	162.32	524,452
16 Jul 24	162.70000 -0.46	163.32	161.84	162.50	389,153
15 Jul 24	163.16000 -2.94	165.96	163.14	165.66	455,798
12 Jul 24	166.10001 +2.66	166.50	164.02	164.38	599,047
11 Jul 24	163.44000 +1.34	163.98	161.86	162.72	516,616
10 Jul 24	162.10001 +1.30	162.20	160.26	161.00	430,811
09 Jul 24	160.80000 -2.96	163.90	160.36	163.30	667,060
08 Jul 24	163.75999 +0.30	165.72	162.54	162.60	647,977
05 Jul 24	163.46001 -1.94	165.32	162.76	165.32	480,935
04 Jul 24	165.39999 +1.20	165.42	164.20	164.96	513,047
03 Jul 24	164.20000 +1.32	164.30	162.30	163.68	608,007
02 Jul 24	162.88000 +0.26	162.88	160.68	162.02	620,145
01 Jul 24	162.62000 +1.34	165.98	162.62	165.20	495,586
28 Jun 24	161.28000 -2.20	163.96	160.62	163.80	713,670
27 Jun 24	163.48000 -1.34	166.32	162.94	165.80	453,781
26 Jun 24	164.82001 -1.70	167.66	164.08	167.20	714,299
25 Jun 24	166.52000 +1.76	168.24	164.02	164.50	915,260
24 Jun 24	164.75999 +1.88	165.16	162.50	162.78	610,195
21 Jun 24	162.88000 -1.42	164.50	162.18	164.02	1,571,907
20 Jun 24	164.30000 +2.92	164.72	161.46	161.84	721,491
19 Jun 24	161.38000 -0.88	162.52	161.08	162.00	478,536
18 Jun 24	162.25999 +1.88	162.74	160.02	161.32	641,396
17 Jun 24	160.38000 +1.10	160.96	159.04	159.36	631,890
14 Jun 24	159.28000 -4.00	162.76	158.54	162.62	1,335,425
13 Jun 24	163.28000 -5.94	169.36	163.24	169.08	850,723
12 Jun 24	169.22000 +3.32	169.50	166.72	166.76	520,967
11 Jun 24	165.89999 -2.22	170.00	164.78	168.64	751,000
10 Jun 24	168.12000 -19.16	171.00	165.80	171.00	1,103,632
07 Jun 24	187.28000 +1.78	187.74	184.40	186.50	679,646
06 Jun 24	185.50000 +0.82	187.52	185.16	186.00	574,928
05 Jun 24	184.67999 +2.42	184.98	183.14	183.34	457,553
04 Jun 24	182.25999 -0.44	183.76	182.12	182.64	521,481
03 Jun 24	182.70000 +2.24	183.88	180.88	183.04	521,259
31 May 24	180.46001 +0.04	181.18	179.88	180.90	1,838,766
30 May 24	180.42000 +1.26	180.70	179.16	179.40	487,531
29 May 24	179.16000 -2.38	181.00	178.58	180.70	561,697
28 May 24	181.53999 -2.14	184.94	180.86	184.20	441,765
27 May 24	183.67999 +1.44	183.68	182.02	182.50	227,131
24 May 24	182.24001 +0.52	182.86	181.04	181.18	359,243
23 May 24	181.72000 -1.08	183.60	181.22	182.78	449,757
22 May 24	182.80000 -1.86	184.94	181.98	184.76	405,465
21 May 24	184.66000 -0.82	185.56	183.42	185.40	405,612
20 May 24	185.48000 -0.16	187.00	183.64	183.94	374,013
17 May 24	185.64000 +0.56	185.70	184.46	185.04	741,117
16 May 24	185.08000 -1.80	187.46	185.08	187.46	357,020
15 May 24	186.88000 +0.34	188.60	186.34	186.76	577,169
14 May 24	186.53999 +0.52	187.34	184.64	186.00	398,691
13 May 24	186.02000 -0.62	187.58	185.72	187.42	314,367
10 May 24	186.64000 -0.32	188.08	186.24	187.52	594,241
09 May 24	186.96001 +0.42	187.70	185.44	186.34	298,725
08 May 24	186.53999 +2.56	186.92	184.72	184.80	465,352
07 May 24	183.98000 +2.08	183.98	181.42	182.70	566,200
06 May 24	181.89999 +1.28	183.00	181.00	181.60	321,495
03 May 24	180.62000 -0.44	182.74	180.58	181.52	464,220
02 May 24	181.06000 -2.82	183.88	181.06	183.62	854,785
30 Apr 24	183.88000 -0.52	185.40	183.60	185.00	689,868
29 Apr 24	184.39999 -0.78	187.84	184.38	186.26	516,956
26 Apr 24	185.17999 +1.56	185.24	182.54	184.74	537,293
25 Apr 24	183.62000 -2.52	186.06	180.10	186.00	1,014,644
24 Apr 24	186.14000 -4.42	191.12	185.80	189.00	960,494
23 Apr 24	190.56000 +2.68	191.26	187.86	188.54	624,988
22 Apr 24	187.88000 +0.12	189.14	187.32	188.30	535,548
19 Apr 24	187.75999 +1.04	187.92	185.00	185.82	727,126
18 Apr 24	186.72000 +0.22	187.46	185.64	187.14	674,594
17 Apr 24	186.50000 +0.78	187.78	185.54	185.60	431,115
16 Apr 24	185.72000 -2.58	187.36	184.92	185.70	575,469
15 Apr 24	188.30000 +0.92	189.32	186.40	187.00	513,416
12 Apr 24	187.38000 -1.34	190.46	186.52	190.00	566,069
11 Apr 24	188.72000 +1.44	188.92	186.50	187.06	644,621
10 Apr 24	187.28000 -0.06	188.52	185.74	188.00	578,911
09 Apr 24	187.34000 -0.92	188.68	187.14	187.98	615,620
08 Apr 24	188.25999 +0.76	189.42	187.36	187.60	419,611
05 Apr 24	187.50000 -2.06	187.64	186.32	187.50	853,017
04 Apr 24	189.56000 -2.26	191.88	189.42	191.80	524,327
03 Apr 24	191.82001 +0.40	191.82	189.86	191.46	719,122
02 Apr 24	191.42000 -1.42	194.34	190.84	193.10	667,956
28 Mar 24	192.84000 -0.48	194.18	192.52	193.50	670,662
27 Mar 24	193.32001 +0.86	193.98	191.76	192.60	419,536
26 Mar 24	192.46001 +1.24	192.70	190.62	191.22	494,905
25 Mar 24	191.22000 +0.74	191.92	190.24	191.14	532,086
22 Mar 24	190.48000 -3.22	192.22	188.72	191.76	972,524
21 Mar 24	193.70000 -1.30	195.78	192.48	195.60	607,691
20 Mar 24	195.00000 -0.24	195.68	194.46	195.34	439,371
19 Mar 24	195.24001 +1.18	195.44	192.84	193.36	380,708
18 Mar 24	194.06000 -1.08	195.04	193.12	194.78	382,665
15 Mar 24	195.14000 -0.16	197.42	195.14	195.46	1,436,496
14 Mar 24	195.30000 +0.50	196.08	194.66	195.44	674,920
13 Mar 24	194.80000 +0.88	195.34	194.08	194.30	557,329
12 Mar 24	193.92000 +1.08	194.62	192.84	193.90	579,843
11 Mar 24	192.84000 -0.82	193.14	191.30	192.60	466,627
08 Mar 24	193.66000 +0.30	194.00	192.94	193.90	584,360
07 Mar 24	193.36000 +2.58	194.14	189.70	189.82	687,933
06 Mar 24	190.78000 +1.26	190.96	189.24	189.86	518,001
05 Mar 24	189.52000 -0.56	191.44	189.00	190.24	496,325
04 Mar 24	190.08000 +3.14	190.22	187.56	187.64	410,224
01 Mar 24	186.94000 -0.96	188.16	186.22	187.70	400,757
29 Feb 24	187.89999 -0.82	189.22	187.70	189.00	1,115,438
28 Feb 24	188.72000 -0.62	189.30	187.56	188.92	423,106
27 Feb 24	189.34000 -0.40	190.52	189.00	189.84	489,728
26 Feb 24	189.74001 +0.24	190.20	189.08	189.50	600,490
23 Feb 24	189.50000 +4.08	190.18	186.00	186.00	753,356
22 Feb 24	185.42000 +0.02	186.60	183.86	185.96	659,208
21 Feb 24	185.39999 -0.46	185.54	181.96	183.94	826,950
20 Feb 24	185.86000 +14.18	186.02	178.72	178.76	1,827,548
19 Feb 24	171.67999 +0.58	172.20	170.26	171.12	466,418
16 Feb 24	171.10001 +1.88	171.10	168.90	170.00	796,697
15 Feb 24	169.22000 -0.64	170.42	168.22	170.10	692,310
14 Feb 24	169.86000 +1.46	169.86	168.44	168.50	449,945
13 Feb 24	168.39999 +0.20	169.00	167.14	169.00	461,209
12 Feb 24	168.20000 +0.72	168.78	167.32	168.50	408,274
09 Feb 24	167.48000 +0.00	168.68	167.10	167.48	559,306
08 Feb 24	167.48000 -3.04	171.18	167.48	171.16	713,231
07 Feb 24	170.52000 -1.36	172.00	170.52	171.40	499,570
06 Feb 24	171.88000 +4.02	171.92	167.92	168.80	882,609
05 Feb 24	167.86000 -3.44	171.84	165.68	171.00	1,099,764
02 Feb 24	171.30000 -1.90	174.18	170.96	173.94	525,546
01 Feb 24	173.20000 -0.48	173.80	172.34	173.46	425,710
31 Jan 24	173.67999 +0.60	174.52	173.16	173.22	740,833
30 Jan 24	173.08000 +0.80	173.44	171.60	172.60	402,931
29 Jan 24	172.28000 +0.80	172.48	171.06	171.40	491,491
26 Jan 24	171.48000 -0.36	172.78	171.12	171.62	692,020
25 Jan 24	171.84000 -0.62	173.52	170.30	172.42	587,441
24 Jan 24	172.46001 +2.70	172.84	169.78	169.84	652,291
23 Jan 24	169.75999 -3.00	172.90	169.44	172.78	613,308
22 Jan 24	172.75999 -0.26	174.26	170.62	173.86	631,433
19 Jan 24	173.02000 -2.12	176.74	172.52	175.92	649,469
18 Jan 24	175.14000 +1.36	176.00	173.26	173.70	598,199
17 Jan 24	173.78000 -1.80	174.48	172.80	174.46	607,104
16 Jan 24	175.58000 +0.10	175.74	173.68	174.48	489,096
15 Jan 24	175.48000 -0.16	176.32	174.92	176.28	311,543
12 Jan 24	175.64000 +2.88	176.30	173.94	174.08	657,419
11 Jan 24	172.75999 +1.30	174.38	172.50	172.94	626,245
10 Jan 24	171.46001 +0.48	172.12	170.42	171.40	409,006
09 Jan 24	170.98000 -0.26	171.36	170.24	171.30	430,998
08 Jan 24	171.24001 +0.56	171.40	169.80	170.24	419,873
05 Jan 24	170.67999 -1.38	171.60	169.36	171.00	519,433
04 Jan 24	172.06000 +0.10	172.32	171.16	171.70	565,257
03 Jan 24	171.96001 -2.94	174.74	171.08	174.66	683,418
02 Jan 24	174.89999 -1.22	177.82	172.66	176.98	562,470
29 Dec 23	176.12000 -0.08	177.08	176.02	176.52	327,980
28 Dec 23	176.20000 -0.62	177.48	176.04	177.08	304,956
27 Dec 23	176.82001 -0.54	177.88	176.54	177.28	340,941
22 Dec 23	177.36000 +0.62	178.16	176.74	177.00	365,252
21 Dec 23	176.74001 -0.72	178.30	176.38	177.44	508,891
20 Dec 23	177.46001 +0.94	178.14	176.22	176.34	495,379
19 Dec 23	176.52000 +0.54	177.62	175.58	175.70	662,617
18 Dec 23	175.98000 +0.00	176.32	174.90	175.80	503,304
15 Dec 23	175.98000 +0.88	177.72	174.60	175.42	1,985,907
14 Dec 23	175.10001 -3.94	180.30	173.52	179.92	1,121,832
13 Dec 23	179.03999 +0.74	179.60	178.02	178.50	868,744
12 Dec 23	178.30000 +1.68	178.64	176.50	176.60	705,783
11 Dec 23	176.62000 +1.30	176.78	175.20	175.20	755,194
08 Dec 23	175.32001 +1.42	175.76	173.40	173.66	581,366
07 Dec 23	173.89999 +0.44	174.84	173.78	173.94	428,580
06 Dec 23	173.46001 -0.98	174.84	171.52	174.48	755,626
05 Dec 23	174.44000 +2.16	174.46	172.08	172.20	553,335
04 Dec 23	172.28000 -0.92	173.26	170.62	173.04	510,456
01 Dec 23	173.20000 -0.60	175.24	172.76	174.26	720,688
30 Nov 23	173.80000 +0.04	175.10	173.32	173.42	1,727,049
29 Nov 23	173.75999 -0.60	175.00	173.46	174.12	465,607
28 Nov 23	174.36000 +0.58	174.74	173.72	173.84	549,441
27 Nov 23	173.78000 +0.12	174.70	173.28	173.52	513,694
24 Nov 23	173.66000 +0.72	173.82	172.42	172.42	512,656
23 Nov 23	172.94000 +0.10	173.28	172.30	173.00	319,927
22 Nov 23	172.84000 +1.26	173.06	171.60	172.10	546,597
21 Nov 23	171.58000 +1.12	171.78	169.96	170.08	425,603
20 Nov 23	170.46001 +0.20	170.88	169.62	170.00	501,200
17 Nov 23	170.25999 +1.36	170.42	169.14	169.20	913,702
16 Nov 23	168.89999 +0.88	169.18	167.82	168.00	624,804
15 Nov 23	168.02000 -0.98	168.94	167.54	168.54	531,128
14 Nov 23	169.00000 +1.34	169.94	167.52	168.00	838,299
13 Nov 23	167.66000 +1.06	167.72	166.52	166.72	538,718
10 Nov 23	166.60001 +0.48	166.60	164.80	165.04	602,665
09 Nov 23	166.12000 +2.70	166.56	162.62	163.50	709,199
08 Nov 23	163.42000 +0.82	163.76	160.54	162.00	456,837
07 Nov 23	162.60001 -0.84	164.28	162.36	163.38	693,726
06 Nov 23	163.44000 +0.26	163.88	162.32	163.62	389,324
03 Nov 23	163.17999 -1.82	165.70	162.66	165.70	667,969
02 Nov 23	165.00000 +2.14	166.08	163.12	163.36	699,916
01 Nov 23	162.86000 +1.18	163.16	160.48	161.70	446,339
31 Oct 23	161.67999 +1.90	162.06	159.78	160.04	579,588
30 Oct 23	159.78000 -0.46	161.66	159.60	161.16	406,256
27 Oct 23	160.24001 +1.66	161.92	159.02	160.64	776,754
26 Oct 23	158.58000 +1.84	158.86	155.42	155.96	789,769
25 Oct 23	156.74001 +2.92	157.06	152.60	153.74	730,952
24 Oct 23	153.82001 +0.90	154.26	153.04	153.50	587,003
23 Oct 23	152.92000 +0.30	153.28	151.36	153.00	670,744
20 Oct 23	152.62000 -4.42	155.72	152.38	155.66	1,057,958
19 Oct 23	157.03999 -0.28	157.16	155.84	156.86	611,726
18 Oct 23	157.32001 -2.02	159.42	156.60	159.10	596,708
17 Oct 23	159.34000 -1.26	160.40	158.32	159.86	559,350
16 Oct 23	160.60001 -0.76	161.84	159.78	161.50	436,089
13 Oct 23	161.36000 -2.22	163.10	160.98	162.10	692,138
12 Oct 23	163.58000 +0.28	165.50	163.30	165.00	577,219
11 Oct 23	163.30000 +1.56	164.08	161.10	161.50	704,241
10 Oct 23	161.74001 +3.44	162.14	159.76	160.28	617,215
09 Oct 23	158.30000 +0.46	159.52	156.36	157.34	616,859
06 Oct 23	157.84000 +1.20	158.20	156.08	157.00	590,973
05 Oct 23	156.64000 +0.06	158.20	155.90	156.54	554,643
04 Oct 23	156.58000 +0.42	157.62	155.20	155.42	497,816
03 Oct 23	156.16000 -1.12	157.32	155.18	156.98	551,171
02 Oct 23	157.28000 -2.56	160.48	156.22	160.20	550,423
29 Sep 23	159.84000 -0.10	161.60	159.56	160.04	638,920
28 Sep 23	159.94000 +1.46	160.30	157.70	158.40	558,064
27 Sep 23	158.48000 -0.62	159.98	158.12	159.58	493,100
26 Sep 23	159.10001 -1.16	160.10	158.36	159.32	643,985
25 Sep 23	160.25999 -0.28	160.94	158.78	160.54	691,812
22 Sep 23	160.53999 -0.06	161.32	159.02	159.60	549,996
21 Sep 23	160.60001 -1.56	161.20	159.68	161.06	802,490
20 Sep 23	162.16000 -2.66	163.32	159.20	163.18	1,113,388
19 Sep 23	164.82001 +0.48	165.26	163.92	164.00	533,122
18 Sep 23	164.34000 -3.72	167.64	163.82	167.62	578,934
15 Sep 23	168.06000 +2.06	168.46	167.26	167.46	1,936,124
14 Sep 23	166.00000 +1.64	166.14	163.34	164.36	974,377
13 Sep 23	164.36000 -0.74	164.92	161.86	164.00	672,146
12 Sep 23	165.10001 -1.66	167.54	164.96	167.40	653,182
11 Sep 23	166.75999 +1.28	167.40	165.64	166.38	550,106
08 Sep 23	165.48000 -0.14	166.50	163.46	166.46	678,500
07 Sep 23	165.62000 +0.96	166.14	163.96	164.42	509,743
06 Sep 23	164.66000 +0.88	165.46	162.30	163.42	598,858
05 Sep 23	163.78000 -2.68	165.66	163.42	165.62	650,375
04 Sep 23	166.46001 -0.76	167.88	166.02	167.72	313,274
01 Sep 23	167.22000 +0.36	168.24	166.20	166.48	498,161
31 Aug 23	166.86000 +0.62	168.48	165.88	166.50	1,249,780
30 Aug 23	166.24001 +0.72	167.16	165.36	166.00	637,261
29 Aug 23	165.52000 +0.22	166.12	164.68	165.26	537,373
28 Aug 23	165.30000 +2.46	165.56	163.54	164.50	461,894
25 Aug 23	162.84000 +0.14	164.16	162.10	162.24	470,507
24 Aug 23	162.70000 +0.86	165.44	162.26	163.98	647,824
23 Aug 23	161.84000 +0.96	162.28	160.84	161.14	384,736
22 Aug 23	160.88000 +0.84	162.24	160.38	160.72	397,705
21 Aug 23	160.03999 -0.60	162.16	159.80	160.78	443,861
18 Aug 23	160.64000 -0.06	160.92	158.78	160.60	726,828
17 Aug 23	160.70000 -0.86	162.48	160.68	160.94	510,902
16 Aug 23	161.56000 -0.02	162.58	161.14	161.20	453,612
15 Aug 23	161.58000 -1.18	162.90	160.14	162.90	494,919
14 Aug 23	162.75999 +1.14	163.06	161.44	161.88	497,838
11 Aug 23	161.62000 -1.52	162.94	161.50	162.00	617,963
10 Aug 23	163.14000 +2.52	163.98	161.60	161.84	794,874
09 Aug 23	160.62000 +1.28	161.64	159.88	160.80	470,453
08 Aug 23	159.34000 -0.28	160.34	158.22	159.24	468,522
07 Aug 23	159.62000 +0.60	159.94	158.30	158.74	346,588
04 Aug 23	159.02000 +1.12	159.16	156.46	158.82	656,462
03 Aug 23	157.89999 -2.04	159.26	156.98	159.00	680,710
02 Aug 23	159.94000 -2.08	161.08	158.92	160.70	679,574
01 Aug 23	162.02000 -1.34	163.50	161.40	162.48	510,859
31 Jul 23	163.36000 -0.34	163.98	162.72	163.58	682,372
28 Jul 23	163.70000 +1.74	164.04	161.48	162.30	689,900
27 Jul 23	161.96001 +3.74	162.38	158.54	160.00	841,915
26 Jul 23	158.22000 -2.18	159.80	156.60	159.64	769,696
25 Jul 23	160.39999 -0.38	160.76	158.40	160.64	447,040
24 Jul 23	160.78000 -0.10	161.26	159.72	160.50	386,677
21 Jul 23	160.88000 +0.48	161.36	159.86	160.00	630,844
20 Jul 23	160.39999 +2.18	160.60	157.18	157.80	630,304
19 Jul 23	158.22000 -1.22	160.44	158.06	159.94	529,445
18 Jul 23	159.44000 +0.00	160.32	158.34	160.32	376,386
17 Jul 23	159.44000 -1.42	160.90	158.36	160.90	358,814
14 Jul 23	160.86000 +0.90	161.22	159.60	159.62	402,297
13 Jul 23	159.96001 +1.14	160.92	158.68	159.36	723,376
12 Jul 23	158.82001 +2.86	159.00	156.46	156.80	639,344
11 Jul 23	155.96001 +0.02	157.20	155.84	156.00	527,114
10 Jul 23	155.94000 +1.16	157.16	154.16	154.66	538,527
07 Jul 23	154.78000 -0.26	155.92	153.70	155.20	859,486
06 Jul 23	155.03999 -5.50	158.30	154.42	158.00	1,201,981
05 Jul 23	160.53999 -2.76	162.72	159.62	162.70	872,646
04 Jul 23	163.30000 -1.12	164.06	162.94	163.70	621,320
03 Jul 23	164.42000 +0.22	164.78	163.14	164.00	514,348
30 Jun 23	164.20000 +1.00	165.38	163.34	163.74	1,295,778
29 Jun 23	163.20000 +0.70	163.50	161.78	162.70	412,760
28 Jun 23	162.50000 +1.82	162.62	161.18	161.58	559,436
27 Jun 23	160.67999 +0.96	160.84	159.00	160.26	430,105
26 Jun 23	159.72000 +1.14	160.36	158.12	158.72	543,195
23 Jun 23	158.58000 -1.42	159.66	156.98	159.40	716,622
22 Jun 23	160.00000 -0.88	160.06	157.72	160.00	617,254
21 Jun 23	160.88000 -0.64	161.58	160.16	161.06	478,125
20 Jun 23	161.52000 +0.02	162.48	159.92	160.74	687,832
19 Jun 23	161.50000 -6.44	164.20	161.04	164.20	967,248
16 Jun 23	167.94000 +7.64	167.94	160.42	160.98	3,921,992
15 Jun 23	160.30000 +0.72	160.48	158.96	159.32	464,240
14 Jun 23	159.58000 +0.72	160.28	158.46	158.66	594,965
13 Jun 23	158.86000 +0.90	159.44	157.32	158.50	664,550
12 Jun 23	157.96001 +1.36	158.12	156.66	157.56	621,703
09 Jun 23	156.60001 -0.10	157.74	156.16	156.60	611,341
08 Jun 23	156.70000 -0.20	157.46	156.16	156.50	401,471
07 Jun 23	156.89999 -0.88	157.52	156.36	157.52	577,648
06 Jun 23	157.78000 -0.46	158.92	157.68	158.30	638,615
05 Jun 23	158.24001 -1.14	160.12	157.82	159.40	579,414
02 Jun 23	159.38000 +1.32	159.86	157.58	159.00	838,902
01 Jun 23	158.06000 +1.42	158.50	156.16	157.30	549,442
31 May 23	156.64000 -2.94	159.54	155.74	159.00	2,244,458
30 May 23	159.58000 -0.08	160.38	158.98	160.00	864,806
29 May 23	159.66000 +0.32	159.66	158.86	159.46	314,802
26 May 23	159.34000 +1.60	159.34	157.12	158.28	767,891
25 May 23	157.74001 -0.10	159.06	157.18	158.04	607,685
24 May 23	157.84000 -2.16	158.90	156.72	158.88	641,049
23 May 23	160.00000 -2.46	162.72	159.88	162.08	633,712
22 May 23	162.46001 -0.46	163.72	162.26	162.80	609,658
19 May 23	162.92000 +1.62	163.60	161.52	161.88	688,796
18 May 23	161.30000 +1.70	162.04	160.22	160.36	482,833
17 May 23	159.60001 +0.06	160.84	158.82	159.16	714,618
16 May 23	159.53999 -1.02	160.72	159.22	160.26	572,257
15 May 23	160.56000 -3.14	161.66	160.14	161.32	490,374
12 May 23	163.70000 +0.98	164.18	162.84	162.92	492,330
11 May 23	162.72000 +0.72	163.88	161.52	161.90	408,824
10 May 23	162.00000 -1.50	163.46	161.50	163.26	651,772
09 May 23	163.50000 +0.14	163.70	162.08	163.08	737,333
08 May 23	163.36000 -0.04	163.88	163.06	163.74	286,442
05 May 23	163.39999 +0.66	163.58	162.30	163.50	642,248
04 May 23	162.74001 -0.06	163.32	161.46	162.80	638,552
03 May 23	162.80000 +0.84	163.18	162.00	162.74	566,377
02 May 23	161.96001 -1.22	164.52	161.82	164.00	769,663
28 Apr 23	163.17999 +0.80	163.88	161.14	163.16	1,012,805
27 Apr 23	162.38000 +1.60	162.88	160.16	161.04	903,017
26 Apr 23	160.78000 -2.50	163.36	160.36	162.56	1,095,238
25 Apr 23	163.28000 +0.00	163.72	162.80	163.28	823,007
24 Apr 23	163.28000 +0.38	163.52	162.56	162.80	614,099
21 Apr 23	162.89999 +0.60	162.90	161.72	162.26	938,656
20 Apr 23	162.30000 +0.62	162.30	160.90	161.18	635,356
19 Apr 23	161.67999 +0.84	161.80	160.44	160.70	539,607
18 Apr 23	160.84000 +0.82	161.36	159.84	160.00	644,959
17 Apr 23	160.02000 +1.56	160.44	158.46	158.50	624,698
14 Apr 23	158.46001 -0.30	159.66	157.96	159.44	715,326
13 Apr 23	158.75999 -0.22	159.72	158.40	159.24	553,777
12 Apr 23	158.98000 +0.16	160.58	157.88	158.58	792,607
11 Apr 23	158.82001 +0.78	159.98	158.14	159.76	908,855
06 Apr 23	158.03999 +2.78	158.30	155.44	155.96	913,230
05 Apr 23	155.25999 +0.82	155.66	153.52	154.14	887,554
04 Apr 23	154.44000 +0.48	155.28	153.60	153.88	566,373
03 Apr 23	153.96001 -0.24	154.82	153.42	154.12	585,871
31 Mar 23	154.20000 +1.50	154.88	152.50	152.60	941,750
30 Mar 23	152.70000 +1.60	153.26	151.14	151.50	812,742
29 Mar 23	151.10001 +0.94	151.36	150.30	150.72	842,191
28 Mar 23	150.16000 +0.30	150.90	149.90	150.88	504,866
27 Mar 23	149.86000 +0.26	151.06	149.26	150.52	705,052
24 Mar 23	149.60001 -1.74	150.82	148.24	150.80	834,977
23 Mar 23	151.34000 +0.16	151.88	150.16	151.38	660,715
22 Mar 23	151.17999 +1.16	151.94	149.58	150.10	637,406
21 Mar 23	150.02000 -0.46	151.56	149.86	151.00	745,106
20 Mar 23	150.48000 +3.26	151.12	146.94	147.94	1,139,356
17 Mar 23	147.22000 -2.60	151.24	146.54	150.44	1,971,502
16 Mar 23	149.82001 +2.74	150.18	146.30	147.70	1,404,269
15 Mar 23	147.08000 -2.32	149.26	146.46	149.18	1,504,825
14 Mar 23	149.39999 +2.90	149.64	146.38	146.92	951,832
13 Mar 23	146.50000 -2.36	148.78	145.60	148.72	1,300,906
10 Mar 23	148.86000 -1.48	149.80	147.62	148.50	891,516
09 Mar 23	150.34000 +1.32	150.38	147.96	149.10	596,340
08 Mar 23	149.02000 -0.78	149.02	147.90	148.64	807,333
07 Mar 23	149.80000 +0.96	150.82	148.34	148.34	867,852
06 Mar 23	148.84000 -1.52	150.86	148.82	150.76	643,122
03 Mar 23	150.36000 +0.80	150.62	149.62	149.80	617,148
02 Mar 23	149.56000 +0.24	149.94	147.94	148.80	669,095
01 Mar 23	149.32001 -1.24	151.10	149.04	151.08	629,760
28 Feb 23	150.56000 -1.04	151.10	149.78	150.48	1,104,046
27 Feb 23	151.60001 +3.86	151.60	149.30	149.34	937,115
24 Feb 23	147.74001 -0.84	150.06	147.18	149.18	2,006,109
23 Feb 23	148.58000 -1.04	150.30	148.30	149.86	1,023,706
22 Feb 23	149.62000 -1.30	150.40	148.26	150.24	855,846
21 Feb 23	150.92000 -1.16	151.66	150.16	151.00	785,326
20 Feb 23	152.08000 +2.66	152.48	149.24	149.80	1,056,607
17 Feb 23	149.42000 +1.04	149.72	146.68	147.46	1,209,135
16 Feb 23	148.38000 +2.60	149.18	146.26	147.50	1,081,198
15 Feb 23	145.78000 +1.34	146.50	144.00	144.32	863,853
14 Feb 23	144.44000 -0.28	146.30	144.44	145.28	667,920
13 Feb 23	144.72000 +2.40	144.92	142.40	142.90	555,327
10 Feb 23	142.32001 -2.90	144.60	142.04	144.16	950,304
09 Feb 23	145.22000 -1.42	147.38	144.90	147.38	761,230
08 Feb 23	146.64000 +2.28	148.50	145.54	145.62	831,091
07 Feb 23	144.36000 +0.72	145.08	142.82	144.00	800,352
06 Feb 23	143.64000 -1.68	144.42	142.94	144.40	691,586
03 Feb 23	145.32001 -1.38	145.68	143.56	145.62	1,217,644
02 Feb 23	146.70000 +1.04	147.52	145.76	146.30	935,729
01 Feb 23	145.66000 -0.40	146.60	145.12	145.66	498,535
31 Jan 23	146.06000 -1.78	148.08	144.34	147.76	982,087
30 Jan 23	147.84000 -0.42	149.06	146.94	147.90	922,207
27 Jan 23	148.25999 +0.92	148.32	147.18	147.92	818,415
26 Jan 23	147.34000 +1.20	147.74	145.78	146.00	854,803
25 Jan 23	146.14000 +1.46	146.14	144.14	145.10	644,989
24 Jan 23	144.67999 +1.04	144.94	143.26	144.00	593,763
23 Jan 23	143.64000 -1.20	144.50	142.82	144.48	558,571
20 Jan 23	144.84000 +0.04	145.44	144.40	145.30	924,293
19 Jan 23	144.80000 +0.48	145.28	143.30	143.34	1,246,727
18 Jan 23	144.32001 -0.36	145.24	142.80	144.64	961,558
17 Jan 23	144.67999 +0.46	145.80	143.14	144.30	771,133
16 Jan 23	144.22000 +2.02	144.76	143.00	143.34	620,636
13 Jan 23	142.20000 -1.26	144.48	142.02	143.56	900,635
12 Jan 23	143.46001 -1.04	145.06	143.10	145.04	766,971
11 Jan 23	144.50000 +2.80	145.06	141.58	141.98	1,273,883
10 Jan 23	141.70000 -0.84	143.20	141.30	143.18	635,765
09 Jan 23	142.53999 +1.26	143.48	141.20	141.92	858,405
06 Jan 23	141.28000 +3.68	141.28	137.58	137.98	841,191
05 Jan 23	137.60001 -0.68	138.30	136.48	138.04	933,883
04 Jan 23	138.28000 +3.62	138.50	135.60	135.60	1,012,870
03 Jan 23	134.66000 -0.34	136.60	134.20	134.76	823,283
02 Jan 23	135.00000 +2.60	135.00	133.34	133.74	642,757
30 Dec 22	132.39999 -2.30	134.36	132.34	133.78	539,225
29 Dec 22	134.70000 +1.34	134.70	132.92	133.58	401,598
28 Dec 22	133.36000 -0.56	134.46	133.36	133.98	345,750
27 Dec 22	133.92000 +0.22	135.48	133.92	134.58	366,940
23 Dec 22	133.70000 +0.06	134.06	133.02	133.62	389,614
22 Dec 22	133.64000 -1.86	136.12	133.18	135.34	493,597
21 Dec 22	135.50000 +1.90	135.88	133.50	133.66	827,895
20 Dec 22	133.60001 +0.50	133.98	131.86	132.54	767,370
19 Dec 22	133.10001 +0.34	133.76	132.60	133.52	618,409
16 Dec 22	132.75999 -1.32	134.46	132.04	134.00	1,905,477
15 Dec 22	134.08000 -4.08	137.48	133.74	137.18	1,137,368
14 Dec 22	138.16000 -0.04	138.28	136.88	138.12	1,038,093
13 Dec 22	138.20000 +2.00	140.40	135.64	136.64	1,073,857
12 Dec 22	136.20000 -0.64	137.28	135.66	136.36	793,499
09 Dec 22	136.84000 -1.16	137.56	134.26	135.50	1,056,713
08 Dec 22	138.00000 -0.12	138.38	136.88	138.24	819,964
07 Dec 22	138.12000 -1.38	139.08	137.18	138.10	956,756
06 Dec 22	139.50000 -0.74	141.58	139.12	140.08	872,554
05 Dec 22	140.24001 -0.26	140.86	139.38	140.50	652,803
02 Dec 22	140.50000 +0.98	140.62	138.32	139.06	919,997
01 Dec 22	139.52000 +1.30	139.74	138.30	139.48	838,354
30 Nov 22	138.22000 -0.54	140.04	138.22	139.84	1,535,379
29 Nov 22	138.75999 -2.18	140.80	138.36	140.58	832,830
28 Nov 22	140.94000 -0.56	141.72	139.90	140.90	627,350
25 Nov 22	141.50000 +0.54	142.12	140.82	141.66	698,375
24 Nov 22	140.96001 +1.30	141.74	139.44	139.98	728,062
23 Nov 22	139.66000 +2.96	139.84	136.46	137.16	1,027,050
22 Nov 22	136.70000 +0.10	137.40	135.62	135.82	752,973
21 Nov 22	136.60001 -0.04	136.78	135.24	136.06	606,795
18 Nov 22	136.64000 +1.74	136.64	134.64	135.58	1,207,636
17 Nov 22	134.89999 -1.82	137.24	133.34	136.84	829,047
16 Nov 22	136.72000 -0.44	137.70	135.52	137.42	764,493
15 Nov 22	137.16000 +0.08	139.10	136.56	137.28	757,716
14 Nov 22	137.08000 +2.00	138.16	135.50	135.86	844,497
11 Nov 22	135.08000 -2.36	137.38	134.14	137.38	980,443
10 Nov 22	137.44000 +2.88	137.66	133.10	133.40	1,155,028
09 Nov 22	134.56000 -0.08	135.86	133.86	134.76	586,357
08 Nov 22	134.64000 +0.86	135.06	132.78	133.66	612,012
07 Nov 22	133.78000 +0.86	134.40	132.54	132.90	668,240
04 Nov 22	132.92000 +2.54	134.00	130.36	131.08	709,498
03 Nov 22	130.38000 +0.38	130.38	126.72	126.84	698,015
02 Nov 22	130.00000 -1.84	132.62	130.00	132.52	956,303
01 Nov 22	131.84000 -0.46	134.28	131.22	133.30	482,363
31 Oct 22	132.30000 -1.12	134.06	132.20	134.02	668,592
28 Oct 22	133.42000 +1.72	133.80	130.36	130.74	686,629
27 Oct 22	131.70000 -1.12	133.12	130.72	132.56	915,341
26 Oct 22	132.82001 +0.32	134.22	131.28	132.80	968,448
25 Oct 22	132.50000 +8.28	133.06	128.00	129.20	1,991,116
24 Oct 22	124.22000 +2.22	125.90	122.44	123.08	802,594
21 Oct 22	122.00000 -0.62	122.42	120.60	121.78	767,664
20 Oct 22	122.62000 +1.66	122.72	120.18	120.38	741,906
19 Oct 22	120.96000 +1.00	121.68	119.30	120.32	623,021
18 Oct 22	119.96000 +1.14	121.52	119.52	120.22	710,466
17 Oct 22	118.82000 +0.18	119.58	117.58	118.86	694,136
14 Oct 22	118.64000 +0.60	121.24	118.56	120.04	824,616
13 Oct 22	118.04000 +0.94	118.48	114.44	117.10	902,243
12 Oct 22	117.10000 -0.50	118.62	116.34	117.50	645,241
11 Oct 22	117.60000 -0.52	117.90	116.18	117.80	649,356
10 Oct 22	118.12000 +0.52	119.12	116.52	116.86	616,646
07 Oct 22	117.60000 -2.50	120.30	117.52	119.42	583,738
06 Oct 22	120.10000 -1.70	122.66	119.82	122.06	587,720
05 Oct 22	121.80000 -1.04	122.42	121.20	122.00	756,315
04 Oct 22	122.84000 +5.04	122.94	118.74	119.30	1,197,068
03 Oct 22	117.80000 +0.24	118.40	115.48	116.74	684,793
30 Sep 22	117.56000 +1.86	117.74	116.02	116.90	941,952
29 Sep 22	115.70000 -2.72	117.58	114.68	117.58	880,115
28 Sep 22	118.42000 +1.80	118.42	114.90	115.50	881,173
27 Sep 22	116.62000 -0.26	118.50	116.60	118.32	731,522
26 Sep 22	116.88000 -1.24	118.84	116.68	117.02	813,882
23 Sep 22	118.12000 -0.22	118.88	115.94	118.46	866,930
22 Sep 22	118.34000 -3.52	121.38	118.18	119.88	876,093
21 Sep 22	121.86000 +3.30	121.92	117.00	117.80	897,376
20 Sep 22	118.56000 -2.72	121.86	118.02	121.32	1,009,248
19 Sep 22	121.28000 -0.52	121.96	119.44	121.56	680,650
16 Sep 22	121.80000 -0.50	122.66	120.18	121.74	2,173,693
15 Sep 22	122.30000 -1.66	124.18	121.64	123.80	830,084
14 Sep 22	123.96000 -0.76	124.62	123.18	123.98	647,387
13 Sep 22	124.72000 -1.44	127.86	124.72	127.00	813,904
12 Sep 22	126.16000 +3.32	126.72	122.92	123.88	1,002,021
09 Sep 22	122.84000 +0.40	123.98	122.14	122.44	647,241
08 Sep 22	122.44000 -0.86	124.10	120.92	124.00	814,247
07 Sep 22	123.30000 +1.64	123.58	120.76	121.10	718,429
06 Sep 22	121.66000 +1.02	122.16	120.38	120.74	616,190
05 Sep 22	120.64000 -4.28	122.40	120.02	122.22	1,095,039
02 Sep 22	124.92000 +1.36	125.50	121.68	123.20	1,017,067
01 Sep 22	123.56000 -1.64	124.86	122.82	124.86	854,501
31 Aug 22	125.20000 -2.40	127.94	125.20	127.90	944,252
30 Aug 22	127.60000 -0.64	130.64	127.04	128.64	637,372
29 Aug 22	128.24001 -1.40	129.00	126.46	129.00	561,004
26 Aug 22	129.64000 -2.46	133.16	129.32	132.86	723,202
25 Aug 22	132.10001 -0.16	133.40	131.20	133.40	514,007
24 Aug 22	132.25999 +1.26	132.42	130.60	130.84	443,068
23 Aug 22	131.00000 -1.04	132.90	130.22	131.52	749,933
22 Aug 22	132.03999 -4.46	135.64	131.88	135.32	810,954
19 Aug 22	136.50000 +0.08	137.36	135.20	135.40	996,598
18 Aug 22	136.42000 +0.92	136.98	135.18	135.44	556,592
17 Aug 22	135.50000 -0.72	136.72	134.92	135.96	628,605
16 Aug 22	136.22000 -1.14	137.80	135.24	137.50	636,199
15 Aug 22	137.36000 +1.56	137.40	135.84	136.40	502,850
12 Aug 22	135.80000 +0.86	136.08	134.72	135.20	547,811
11 Aug 22	134.94000 -0.30	135.86	134.20	135.84	531,121
10 Aug 22	135.24001 +1.36	135.44	133.36	133.74	539,761
09 Aug 22	133.88000 -0.66	135.42	133.52	135.30	603,582
08 Aug 22	134.53999 +1.20	135.40	133.86	134.00	499,370
05 Aug 22	133.34000 -0.32	134.14	132.72	133.84	708,009
04 Aug 22	133.66000 +1.06	134.02	132.34	132.96	588,943
03 Aug 22	132.60001 +0.64	133.26	131.34	132.40	595,165
02 Aug 22	131.96001 -0.58	132.74	131.38	132.46	672,954
01 Aug 22	132.53999 -1.58	133.96	132.54	133.48	755,016
29 Jul 22	134.12000 +0.88	135.04	132.38	134.08	1,148,167
28 Jul 22	133.24001 +4.12	133.86	127.04	130.50	1,065,331
27 Jul 22	129.12000 +0.00	130.12	128.78	129.22	759,837
26 Jul 22	129.12000 +0.20	129.92	128.28	128.94	706,350
25 Jul 22	128.92000 -0.42	129.70	128.10	129.02	711,226
22 Jul 22	129.34000 +0.60	130.46	127.32	128.14	759,023
21 Jul 22	128.74001 +0.14	129.40	127.18	128.66	689,855
20 Jul 22	128.60001 -0.46	129.78	127.72	129.30	704,217
19 Jul 22	129.06000 +2.06	129.58	124.88	125.50	871,532
18 Jul 22	127.00000 -0.02	128.64	126.62	128.02	530,539
15 Jul 22	127.02000 +2.58	127.44	124.36	125.04	810,477
14 Jul 22	124.44000 -1.44	126.10	123.44	125.98	885,521
13 Jul 22	125.88000 -1.94	127.80	124.36	127.80	827,904
12 Jul 22	127.82000 -0.44	128.28	126.64	127.46	797,658
11 Jul 22	128.25999 -0.20	128.28	126.38	126.84	540,679
08 Jul 22	128.46001 +0.72	129.16	126.78	127.52	699,423
07 Jul 22	127.74000 +1.28	128.74	127.08	127.66	732,634
06 Jul 22	126.46000 +4.02	126.46	123.52	124.18	1,319,772
05 Jul 22	122.44000 -5.56	129.58	122.42	128.84	1,320,433
04 Jul 22	128.00000 +1.06	129.90	128.00	128.36	774,795
01 Jul 22	126.94000 -1.18	129.16	126.60	128.24	986,900
30 Jun 22	128.12000 -3.74	131.50	128.06	130.54	1,832,257
29 Jun 22	131.86000 -2.12	134.12	130.98	133.24	838,828
28 Jun 22	133.98000 +0.24	135.32	133.90	134.54	689,155
27 Jun 22	133.74001 -1.16	136.46	133.14	135.82	914,098
24 Jun 22	134.89999 +5.18	134.90	130.38	130.80	1,118,611
23 Jun 22	129.72000 -0.46	130.32	127.18	128.60	915,945
22 Jun 22	130.17999 -1.02	130.90	128.58	130.90	837,961
21 Jun 22	131.20000 +3.88	132.26	129.94	130.58	1,050,309
20 Jun 22	127.32000 -2.08	131.02	126.90	129.70	1,262,623
17 Jun 22	129.39999 -2.28	132.70	129.40	131.82	2,721,708
16 Jun 22	131.67999 -5.16	136.30	131.58	136.04	1,347,064
15 Jun 22	136.84000 +1.86	138.22	135.02	136.32	1,068,687
14 Jun 22	134.98000 -3.30	139.80	134.86	138.76	960,595
13 Jun 22	138.28000 -0.84	139.02	137.14	137.80	1,028,609
10 Jun 22	139.12000 -2.76	141.60	138.12	141.50	1,143,737
09 Jun 22	141.88000 -2.32	144.24	141.28	143.90	988,800
08 Jun 22	144.20000 -2.96	147.82	143.62	147.52	932,769
07 Jun 22	147.16000 -1.10	148.54	146.54	148.42	801,146
06 Jun 22	148.25999 -13.54	153.40	147.66	153.22	1,008,808
03 Jun 22	161.80000 -0.36	164.04	161.64	164.04	530,687
02 Jun 22	162.16000 +2.44	162.38	160.08	160.32	581,522
01 Jun 22	159.72000 -3.12	163.26	159.44	163.22	889,004
31 May 22	162.84000 -2.22	165.38	162.20	164.52	2,505,099
30 May 22	165.06010 -0.60	166.26	163.06	166.16	844,608
27 May 22	165.66000 +3.56	165.66	162.36	162.88	1,080,202
26 May 22	162.10010 +1.04	162.10	160.30	161.24	638,511
25 May 22	161.06000 +0.22	162.34	160.76	161.84	638,475
24 May 22	160.84000 -1.82	162.34	160.20	161.72	724,940
23 May 22	162.66010 +2.54	162.70	160.56	162.46	759,746
20 May 22	160.12010 +0.52	161.96	159.66	161.22	972,721
19 May 22	159.60001 -2.16	160.42	158.76	160.18	892,741
18 May 22	161.76010 -1.24	163.20	160.94	163.06	716,173
17 May 22	163.00000 +3.24	163.00	160.46	161.28	696,035
16 May 22	159.75999 -2.64	159.86	158.28	158.72	944,630
13 May 22	162.39999 +4.78	162.76	157.90	158.58	1,006,656
12 May 22	157.62000 -0.74	158.04	155.52	156.74	1,390,068
11 May 22	158.36011 +0.72	159.28	155.36	158.76	1,094,880
10 May 22	157.64000 +0.78	159.76	157.16	158.02	882,662
09 May 22	156.86000 -3.96	160.46	156.86	160.00	933,005
06 May 22	160.82001 -3.12	163.68	159.52	163.56	1,056,485
05 May 22	163.94000 +0.40	166.60	163.24	165.78	695,626
04 May 22	163.54010 -0.38	164.40	162.40	163.90	541,131
03 May 22	163.92000 +0.90	163.92	162.10	163.00	785,001
02 May 22	163.02000 -2.32	165.12	162.28	164.80	699,744
29 Apr 22	165.34000 +1.70	166.12	164.12	164.80	938,928
28 Apr 22	163.64011 +1.34	164.42	161.72	163.50	889,727
27 Apr 22	162.30009 +1.16	162.80	159.48	161.02	837,389
26 Apr 22	161.14000 +1.80	163.54	160.04	160.92	1,027,210
25 Apr 22	159.34010 -0.86	160.62	157.56	159.50	931,493
22 Apr 22	160.20000 -2.46	162.54	160.02	161.76	843,625
21 Apr 22	162.66010 +0.88	164.06	162.18	163.26	718,210
20 Apr 22	161.78011 +0.88	161.92	160.10	161.36	833,075
19 Apr 22	160.90010 -2.00	163.10	160.76	161.96	803,404
14 Apr 22	162.89999 +0.68	163.64	160.70	162.20	917,335
13 Apr 22	162.22009 +0.12	163.38	161.60	161.90	614,836
12 Apr 22	162.10010 -1.90	162.82	160.38	162.60	976,525
11 Apr 22	164.00000 +1.78	164.88	161.92	162.00	942,787
08 Apr 22	162.22009 +1.98	162.44	161.04	161.90	592,265
07 Apr 22	160.24010 +0.08	163.12	160.06	160.82	873,708
06 Apr 22	160.16000 -1.58	162.12	158.84	161.50	922,324
05 Apr 22	161.74001 +0.54	162.18	159.32	161.42	851,825
04 Apr 22	161.20010 +1.80	161.96	158.56	160.24	660,601
01 Apr 22	159.39999 +0.48	159.94	158.22	159.36	529,827
31 Mar 22	158.92010 -0.48	160.50	157.76	159.72	870,307
30 Mar 22	159.39999 +0.42	159.40	157.46	158.02	961,811
29 Mar 22	158.98000 +0.36	161.32	158.18	160.02	1,108,413
28 Mar 22	158.62000 +0.82	160.26	158.62	158.88	831,997
25 Mar 22	157.80009 +0.36	161.22	157.54	158.36	1,169,110
24 Mar 22	157.44000 +3.22	158.82	154.10	154.64	1,543,569
23 Mar 22	154.22000 +3.48	154.62	152.42	153.00	1,588,790
22 Mar 22	150.74001 -0.52	151.08	148.20	151.00	1,058,522
21 Mar 22	151.25999 -1.28	152.70	150.88	152.02	744,686
18 Mar 22	152.54010 +0.02	153.02	149.74	152.70	2,365,430
17 Mar 22	152.52010 +1.52	152.52	150.50	151.58	1,269,964
16 Mar 22	151.00011 +2.96	151.80	148.92	150.00	1,432,052
15 Mar 22	148.03999 +0.18	148.76	145.26	147.08	901,439
14 Mar 22	147.86000 +4.10	148.50	144.20	145.50	1,073,759
11 Mar 22	143.75999 +1.80	148.98	140.08	142.18	1,738,756
10 Mar 22	141.96010 -4.02	146.72	140.98	146.72	1,865,687
09 Mar 22	145.98000 +8.36	145.98	139.06	139.36	2,462,918
08 Mar 22	137.62000 -3.56	144.54	136.90	139.38	2,224,057
07 Mar 22	141.18010 -2.06	143.42	137.56	140.00	1,667,833
04 Mar 22	143.24001 -4.28	147.16	143.02	146.68	1,523,789
03 Mar 22	147.52000 -1.30	150.08	147.20	148.28	857,549
02 Mar 22	148.82001 +0.86	149.74	145.10	147.56	1,446,803
01 Mar 22	147.96001 -0.74	150.28	146.12	147.84	1,621,425
28 Feb 22	148.70000 +0.70	148.96	144.48	146.06	1,817,158
25 Feb 22	148.00011 +3.42	148.58	144.06	145.14	1,470,351
24 Feb 22	144.58000 -3.68	147.12	143.12	143.50	1,975,738
23 Feb 22	148.25999 +1.78	150.88	146.78	147.32	1,273,479
22 Feb 22	146.48010 -0.20	147.66	143.12	143.50	1,180,020
21 Feb 22	146.68010 -4.06	152.18	145.68	151.86	988,463
18 Feb 22	150.74001 +0.42	150.80	148.70	150.16	1,220,585
17 Feb 22	150.32010 +1.92	151.32	148.90	149.34	1,189,603
16 Feb 22	148.39999 +3.88	150.24	147.46	148.86	1,216,854
15 Feb 22	144.52000 +2.40	144.56	141.40	142.00	923,162
14 Feb 22	142.12000 -1.56	142.12	138.92	142.10	1,457,301
11 Feb 22	143.67999 -4.32	147.04	142.76	146.84	1,321,876
10 Feb 22	148.00011 +2.14	149.12	145.96	146.16	1,219,740
09 Feb 22	145.86000 +0.04	147.98	145.46	146.40	1,119,212
08 Feb 22	145.82010 -0.68	148.20	145.02	146.86	975,663
07 Feb 22	146.50000 -0.76	148.00	145.04	147.74	753,206
04 Feb 22	147.26010 -3.74	151.16	146.22	150.96	1,347,619
03 Feb 22	151.00011 -3.02	154.34	150.88	154.32	853,792
02 Feb 22	154.02000 +1.96	154.32	152.78	153.50	723,471
01 Feb 22	152.06000 +0.68	153.62	151.82	152.12	793,544
31 Jan 22	151.38000 +0.18	152.90	149.90	152.56	1,087,046
28 Jan 22	151.20010 -2.32	152.70	149.66	152.22	1,113,989
27 Jan 22	153.52010 +1.14	154.76	151.50	151.90	897,232
26 Jan 22	152.38000 +0.28	154.40	152.06	152.56	812,525
25 Jan 22	152.10010 +1.38	152.92	150.94	152.82	944,208
24 Jan 22	150.72000 -4.48	156.28	150.60	154.68	1,283,730
21 Jan 22	155.20000 -2.34	156.70	153.60	155.36	1,107,232
20 Jan 22	157.53999 +1.74	157.90	154.50	155.40	755,621
19 Jan 22	155.80000 +2.22	156.60	152.60	153.16	819,418
18 Jan 22	153.58000 -1.72	155.30	153.58	155.22	1,075,491
17 Jan 22	155.30000 +0.56	156.02	154.28	155.08	582,162
14 Jan 22	154.74010 -1.84	156.30	153.58	156.30	868,059
13 Jan 22	156.58009 -1.62	159.00	156.58	158.22	786,969
12 Jan 22	158.20000 +1.46	158.58	156.82	157.88	753,060
11 Jan 22	156.74001 +0.66	158.64	156.42	157.00	813,705
10 Jan 22	156.08000 -0.36	158.58	155.78	157.32	706,934
07 Jan 22	156.44000 -0.56	157.82	155.52	156.22	841,561
06 Jan 22	157.00000 -3.04	159.60	156.96	158.40	946,683
05 Jan 22	160.03999 +2.56	160.04	157.24	157.24	973,648
04 Jan 22	157.48010 +2.98	157.60	154.38	155.32	905,098
03 Jan 22	154.50011 +1.18	156.32	153.74	154.20	580,194
31 Dec 21	153.32001 -0.36	153.44	152.66	152.84	212,700
30 Dec 21	153.67999 +0.94	154.00	152.70	153.02	546,400
29 Dec 21	152.74010 -0.74	153.66	152.26	153.58	379,415
28 Dec 21	153.48000 +1.08	153.70	151.80	152.36	338,408
27 Dec 21	152.40010 +1.92	152.92	150.46	150.52	369,072
24 Dec 21	150.48000 -1.02	151.56	150.48	151.52	93,644
23 Dec 21	151.50000 +1.16	151.74	149.76	150.88	528,927
22 Dec 21	150.34010 +0.50	150.34	148.02	150.12	767,376
21 Dec 21	149.84000 +0.18	151.80	149.44	151.74	662,835
20 Dec 21	149.66010 -3.14	150.64	148.72	150.10	872,555
17 Dec 21	152.80000 -1.92	155.64	152.16	155.10	1,608,564
16 Dec 21	154.72009 +0.80	156.84	154.42	156.32	920,334
15 Dec 21	153.92000 +1.00	154.70	152.92	152.92	894,087
14 Dec 21	152.92000 -2.06	156.68	152.88	155.64	705,443
13 Dec 21	154.98000 +0.46	156.02	154.26	154.82	683,701
10 Dec 21	154.52010 -0.36	155.56	154.10	154.14	629,205
09 Dec 21	154.88000 -0.46	156.24	154.28	155.80	670,179
08 Dec 21	155.34000 +0.02	157.40	154.70	154.90	1,073,990
07 Dec 21	155.32001 +6.56	155.40	150.68	151.00	1,662,690
06 Dec 21	148.75999 +2.70	149.48	145.92	146.52	1,091,812
03 Dec 21	146.06000 +0.16	147.44	145.58	146.76	941,935
02 Dec 21	145.89999 -1.94	148.00	145.44	147.24	1,099,181
01 Dec 21	147.84000 +2.02	148.18	145.72	146.84	964,727
30 Nov 21	145.82010 -1.54	147.36	144.64	145.58	2,377,677
29 Nov 21	147.36011 -1.18	149.52	147.16	149.38	1,279,601
26 Nov 21	148.53999 -2.82	150.18	145.30	147.66	1,703,744
25 Nov 21	151.36000 -0.32	152.84	150.52	151.70	623,319
24 Nov 21	151.67999 +0.24	152.00	150.28	151.06	793,117
23 Nov 21	151.44009 -1.98	153.38	150.80	152.94	862,679
22 Nov 21	153.42010 -0.08	154.36	153.12	153.22	879,653
19 Nov 21	153.50011 +1.50	154.14	152.20	152.50	1,582,568
18 Nov 21	152.00000 +0.32	152.74	151.28	151.70	758,520
17 Nov 21	151.67999 +0.62	152.74	150.68	150.80	866,984
16 Nov 21	151.06000 -0.92	151.72	150.04	151.44	874,153
15 Nov 21	151.98010 -0.80	153.10	151.22	153.02	667,506
12 Nov 21	152.78000 +0.44	153.28	151.74	152.08	524,007
11 Nov 21	152.34000 +0.28	152.84	151.66	152.30	536,538
10 Nov 21	152.06000 +1.16	152.44	151.14	151.40	698,308
09 Nov 21	150.89999 +0.44	151.72	150.14	150.40	673,089
08 Nov 21	150.46001 +0.52	150.86	149.60	149.94	674,859
05 Nov 21	149.94000 +0.50	150.26	148.98	149.42	887,905
04 Nov 21	149.44009 +1.70	150.32	146.96	148.42	933,283
03 Nov 21	147.74001 +2.02	147.82	145.32	146.00	754,423
02 Nov 21	145.72009 +0.64	146.54	144.90	145.30	788,974
01 Nov 21	145.08000 +0.84	145.26	144.04	144.62	616,668
29 Oct 21	144.24001 +0.64	144.24	142.22	142.80	992,714
28 Oct 21	143.60010 -0.92	144.52	142.94	144.02	638,337
27 Oct 21	144.52000 +1.10	144.62	143.26	143.50	646,896
26 Oct 21	143.42000 +0.50	144.60	143.06	143.06	672,753
25 Oct 21	142.92000 -0.16	144.00	142.86	143.86	863,830
22 Oct 21	143.08009 -0.48	144.94	142.50	143.80	944,381
21 Oct 21	143.56000 -0.28	144.36	142.98	143.38	523,025
20 Oct 21	143.84010 +0.78	144.50	142.28	143.16	624,105
19 Oct 21	143.06010 +0.10	143.58	142.16	143.30	616,622
18 Oct 21	142.96010 -0.34	143.56	142.36	143.40	737,909
15 Oct 21	143.30009 +0.84	143.66	142.36	143.10	1,039,686
14 Oct 21	142.46001 +2.00	142.96	140.70	142.20	991,900
13 Oct 21	140.46001 +2.12	140.50	137.48	138.26	707,189
12 Oct 21	138.34010 -0.02	138.34	136.46	137.14	758,940
11 Oct 21	138.36000 -0.94	139.34	137.14	139.00	736,604
08 Oct 21	139.30000 -0.96	141.00	139.22	140.76	678,699
07 Oct 21	140.25999 +2.22	140.46	138.84	138.84	783,659
06 Oct 21	138.03999 -1.54	138.46	136.52	138.44	863,664
05 Oct 21	139.58000 +0.40	139.78	138.64	139.00	766,680
04 Oct 21	139.17999 -0.84	140.26	138.32	139.60	736,212
01 Oct 21	140.02000 +1.44	140.30	137.20	137.70	1,153,148
30 Sep 21	138.58000 -1.10	140.48	138.58	140.32	1,609,643
29 Sep 21	139.67999 -0.52	142.38	139.54	140.92	784,958
28 Sep 21	140.20010 -2.60	142.86	139.22	142.56	1,458,779
27 Sep 21	142.80000 -1.40	145.30	142.80	145.28	979,290
24 Sep 21	144.20000 -0.94	144.72	143.02	144.44	670,540
23 Sep 21	145.14011 +0.50	145.76	144.40	145.08	661,469
22 Sep 21	144.64000 +0.10	145.58	144.28	144.92	719,570
21 Sep 21	144.53999 +3.00	145.04	141.80	141.80	944,200
20 Sep 21	141.54010 -2.26	143.16	141.08	142.80	1,160,587
17 Sep 21	143.80000 -4.00	149.14	143.60	148.52	2,027,551
16 Sep 21	147.80009 +0.22	149.54	147.66	148.16	841,500
15 Sep 21	147.58009 -1.48	149.88	147.42	148.82	849,421
14 Sep 21	149.06000 -0.58	149.86	148.74	149.50	693,874
13 Sep 21	149.64000 +0.08	151.30	149.64	149.76	537,940
10 Sep 21	149.56010 -0.66	150.50	149.44	150.30	596,421
09 Sep 21	150.22009 +0.04	150.94	149.22	149.22	471,450
08 Sep 21	150.17999 -0.32	151.04	148.92	150.12	858,058
07 Sep 21	150.50000 -1.32	151.40	150.28	151.26	577,370
06 Sep 21	151.82001 +0.68	152.30	150.88	151.14	454,708
03 Sep 21	151.14000 -0.62	152.00	150.08	152.00	581,042
02 Sep 21	151.76010 -1.00	153.26	151.74	152.50	532,920
01 Sep 21	152.76010 +0.94	152.82	151.68	152.66	806,610
31 Aug 21	151.82001 -0.32	153.06	151.02	152.30	1,198,775
30 Aug 21	152.14000 +1.42	152.70	150.90	151.00	456,436
27 Aug 21	150.72000 +0.20	151.38	150.18	150.28	482,349
26 Aug 21	150.52000 +0.54	150.52	149.00	149.44	432,762
25 Aug 21	149.98010 -0.32	150.76	149.72	150.36	401,336
24 Aug 21	150.30000 -0.90	151.92	149.76	151.64	555,112
23 Aug 21	151.20010 -0.34	152.16	150.42	152.00	656,390
20 Aug 21	151.54010 -0.10	152.14	150.54	151.70	655,863
19 Aug 21	151.64011 +0.82	152.24	149.48	150.00	1,034,100
18 Aug 21	150.82001 +1.46	151.36	149.28	149.50	955,542
17 Aug 21	149.36000 +0.40	149.44	148.14	148.42	547,900
16 Aug 21	148.96001 +0.18	148.96	148.04	148.20	543,969
13 Aug 21	148.78011 +0.64	148.94	147.98	148.20	479,315
12 Aug 21	148.14011 -0.54	149.00	148.14	149.00	792,630
11 Aug 21	148.68010 +0.56	148.78	147.86	148.44	561,058
10 Aug 21	148.12010 +0.94	148.64	147.56	147.74	531,114
09 Aug 21	147.17999 +0.10	147.98	147.16	147.30	404,138
06 Aug 21	147.08000 +0.16	147.46	146.20	146.62	796,700
05 Aug 21	146.92010 +1.38	147.34	145.64	145.76	687,811
04 Aug 21	145.53999 -0.14	146.60	145.44	146.00	645,915
03 Aug 21	145.67999 +0.62	146.16	144.96	145.00	611,590
02 Aug 21	145.06010 -1.52	147.58	144.80	147.56	732,049
30 Jul 21	146.58009 +0.96	147.00	144.94	145.60	1,261,947
29 Jul 21	145.62000 -4.08	148.14	144.82	147.90	1,149,548
28 Jul 21	149.70000 +0.58	149.94	148.18	149.90	505,285
27 Jul 21	149.12010 -0.04	149.20	147.84	148.54	657,860
26 Jul 21	149.16000 -1.40	150.48	148.90	150.00	470,500
23 Jul 21	150.56010 +1.30	150.74	149.36	149.70	578,636
22 Jul 21	149.25999 -0.02	149.78	148.62	149.44	466,543
21 Jul 21	149.28000 +1.54	149.42	148.04	148.18	639,852
20 Jul 21	147.74001 +0.88	149.00	147.10	147.50	715,351
19 Jul 21	146.86000 -2.10	149.00	145.94	148.36	991,470
16 Jul 21	148.96001 -0.70	150.52	147.70	150.16	760,034
15 Jul 21	149.66010 -0.36	150.12	149.02	149.60	649,458
14 Jul 21	150.02000 -0.08	150.04	148.82	149.68	463,780
13 Jul 21	150.10010 +0.46	150.18	149.42	149.80	659,933
12 Jul 21	149.64000 +1.72	149.98	147.50	147.68	822,626
09 Jul 21	147.92010 +2.06	148.86	146.10	146.34	944,938
08 Jul 21	145.86000 -2.64	147.52	145.16	147.52	1,110,477
07 Jul 21	148.50000 +1.44	148.54	147.06	147.30	652,967
06 Jul 21	147.06000 -0.36	147.88	146.22	147.42	699,955
05 Jul 21	147.42000 -0.78	148.34	147.14	148.04	438,062
02 Jul 21	148.20000 +0.18	148.94	147.64	148.32	484,174
01 Jul 21	148.02010 +0.36	149.06	146.80	148.14	747,401
30 Jun 21	147.66000 -1.06	148.82	147.14	148.16	1,155,005
29 Jun 21	148.72000 -0.46	149.86	148.68	149.08	670,179
28 Jun 21	149.17999 -0.46	150.06	148.30	149.90	760,457
25 Jun 21	149.64000 -1.48	150.84	149.02	150.64	1,042,640
24 Jun 21	151.12000 +2.12	151.12	149.06	149.30	1,316,604
23 Jun 21	149.00011 -1.96	151.04	149.00	150.92	791,057
22 Jun 21	150.96001 +2.76	150.96	148.04	148.36	1,388,230
21 Jun 21	148.20000 +3.60	148.54	144.96	145.14	1,293,438
18 Jun 21	144.60010 -0.86	146.44	144.22	145.94	1,484,695
17 Jun 21	145.46001 -1.14	145.84	144.74	145.80	935,015
16 Jun 21	146.60010 +2.06	147.78	144.70	144.80	1,149,836
15 Jun 21	144.53999 +3.68	145.00	142.80	143.00	1,190,208
14 Jun 21	140.86011 +0.18	141.82	140.46	141.06	720,526
11 Jun 21	140.67999 -0.64	141.50	140.52	141.26	738,989
10 Jun 21	141.32010 -0.66	141.98	140.68	141.82	718,620
09 Jun 21	141.98010 +1.12	142.22	140.80	141.00	598,470
08 Jun 21	140.86011 -0.14	141.70	140.40	141.38	870,801
07 Jun 21	141.00000 +0.08	142.46	140.30	140.80	827,187
04 Jun 21	140.92000 +0.36	140.98	140.18	140.66	467,133
03 Jun 21	140.56000 -0.06	141.14	139.22	140.14	575,192
02 Jun 21	140.62000 +1.00	140.96	139.78	139.84	779,656
01 Jun 21	139.62000 +0.54	140.52	138.80	139.42	673,894
31 May 21	139.08000 -0.48	140.36	138.88	139.36	582,799
28 May 21	139.56010 -0.22	140.14	138.92	139.70	1,000,473
27 May 21	139.78011 -0.52	140.64	139.20	140.04	1,308,317
26 May 21	140.30009 -0.80	141.98	140.12	141.90	620,569
25 May 21	141.10010 -0.02	141.70	140.86	141.34	803,970
24 May 21	141.12000 +0.94	141.48	140.38	140.50	313,432
21 May 21	140.17999 +0.78	140.96	139.46	139.66	905,783
20 May 21	139.39999 +1.88	139.58	137.86	138.50	930,363
19 May 21	137.52000 -0.98	137.78	136.04	137.54	1,012,196
18 May 21	138.50000 -1.06	140.12	138.10	140.10	733,129
17 May 21	139.56010 -2.54	140.44	139.08	139.90	692,122
14 May 21	142.10001 +0.70	142.70	141.18	142.56	702,811
13 May 21	141.40010 +0.86	141.84	137.94	139.56	694,524
12 May 21	140.54010 -0.58	141.04	139.90	140.48	884,240
11 May 21	141.12000 -2.18	142.66	139.98	142.20	1,031,543
10 May 21	143.30009 +0.02	143.78	142.50	143.54	807,249
07 May 21	143.28011 +0.06	144.14	142.68	143.88	754,011
06 May 21	143.22000 +2.00	143.22	141.30	141.30	1,152,746
05 May 21	141.22000 +1.38	142.10	140.36	140.60	930,331
04 May 21	139.84000 -0.72	141.30	139.24	140.56	1,068,430
03 May 21	140.56000 +0.44	140.86	139.12	140.62	695,092
30 Apr 21	140.12000 -1.58	142.22	140.12	142.12	1,057,724
29 Apr 21	141.70000 +0.10	142.08	141.06	141.78	726,673
28 Apr 21	141.60001 -0.30	142.46	141.30	142.30	581,801
27 Apr 21	141.89999 +0.34	142.40	141.32	141.66	801,983
26 Apr 21	141.56000 +0.22	142.56	140.94	141.12	769,567
23 Apr 21	141.34000 +0.00	141.54	140.20	141.12	828,195
22 Apr 21	141.34000 +0.76	142.18	140.58	141.00	909,308
21 Apr 21	140.58000 +0.90	141.26	138.96	139.64	827,663
20 Apr 21	139.67999 -1.40	141.58	139.52	141.10	1,055,736
19 Apr 21	141.08009 -0.12	142.58	141.04	141.20	774,093
16 Apr 21	141.20010 +0.24	141.42	139.92	140.88	1,111,312
15 Apr 21	140.96010 +0.96	140.96	139.84	140.38	820,432
14 Apr 21	140.00011 -1.50	141.50	139.54	141.30	831,157
13 Apr 21	141.50000 +1.08	141.76	140.04	140.50	880,170
12 Apr 21	140.42010 -0.42	141.48	140.30	140.94	569,145
09 Apr 21	140.84000 +0.48	141.18	139.94	140.20	673,158
08 Apr 21	140.36000 +0.64	140.92	139.64	139.66	625,790
07 Apr 21	139.72000 -0.58	141.16	139.52	140.80	796,537
06 Apr 21	140.30009 +0.72	140.90	139.52	140.80	862,396
01 Apr 21	139.58000 +0.28	139.96	138.34	139.96	806,663
31 Mar 21	139.30000 +0.25	140.60	138.90	139.05	1,227,074
30 Mar 21	139.05000 +0.30	139.45	138.00	138.80	1,038,520
29 Mar 21	138.75000 +2.05	138.95	136.95	137.15	842,409
26 Mar 21	136.70010 -0.35	137.25	135.65	136.85	1,033,618
25 Mar 21	137.05000 +0.95	138.50	135.35	135.70	998,857
24 Mar 21	136.10001 -2.45	138.30	135.60	138.15	1,089,216
23 Mar 21	138.55009 +1.40	139.25	135.65	136.60	988,652
22 Mar 21	137.14999 +1.40	137.20	134.70	135.45	876,123
19 Mar 21	135.75000 -0.95	137.95	135.25	136.30	2,564,930
18 Mar 21	136.70010 +1.20	136.70	134.65	135.95	1,271,036
17 Mar 21	135.50000 +0.00	135.85	134.00	135.55	949,298
16 Mar 21	135.50000 +2.05	135.95	133.15	134.00	997,828
15 Mar 21	133.45000 +0.45	134.25	132.95	133.65	687,625
12 Mar 21	133.00000 -0.60	133.60	132.70	133.45	679,339
11 Mar 21	133.60010 -0.75	134.45	133.20	134.40	910,061
10 Mar 21	134.35001 +3.80	134.35	130.60	131.05	1,125,875
09 Mar 21	130.55000 -0.30	131.85	130.15	130.95	1,210,656
08 Mar 21	130.85010 +3.40	131.45	127.50	127.70	1,350,720
05 Mar 21	127.45010 +0.00	128.40	126.05	127.40	1,056,816
04 Mar 21	127.45010 +1.25	127.65	125.75	126.00	1,034,661
03 Mar 21	126.20000 -0.70	128.90	125.85	127.55	1,187,385
02 Mar 21	126.90010 -0.50	127.65	126.65	127.40	1,097,669
01 Mar 21	127.40000 +2.70	127.40	125.65	125.75	1,513,652
26 Feb 21	124.70010 -2.10	127.15	124.25	126.00	2,194,575
25 Feb 21	126.80000 -2.50	129.50	126.80	129.45	1,880,774
24 Feb 21	129.30009 -1.05	131.75	129.30	130.15	1,237,181
23 Feb 21	130.35001 -0.75	131.50	129.35	131.30	1,151,920
22 Feb 21	131.10001 -1.05	132.20	130.85	132.10	1,011,403
19 Feb 21	132.14999 -0.85	133.65	132.15	133.45	946,278
18 Feb 21	133.00000 -0.55	133.60	132.40	133.15	840,136
17 Feb 21	133.55000 +0.40	134.30	133.00	133.05	814,476
16 Feb 21	133.15010 -1.10	135.05	133.15	134.35	719,901
15 Feb 21	134.25011 -0.65	135.50	134.25	135.20	794,389
12 Feb 21	134.89999 -0.05	135.25	134.15	134.40	808,630
11 Feb 21	134.95000 +0.20	135.60	134.45	135.35	868,289
10 Feb 21	134.75000 -2.75	138.00	133.90	138.00	1,301,258
09 Feb 21	137.50000 +0.70	137.50	135.95	136.50	774,810
08 Feb 21	136.80009 +0.55	137.40	135.95	136.80	752,039
05 Feb 21	136.25011 -0.10	136.90	135.55	136.20	845,113
04 Feb 21	136.35010 -0.15	137.55	135.60	136.30	956,239
03 Feb 21	136.50000 +0.65	137.50	136.05	136.45	678,050
02 Feb 21	135.85001 -0.25	137.85	135.80	136.50	1,237,452
01 Feb 21	136.10001 +1.10	137.20	135.65	136.50	864,908
29 Jan 21	135.00000 -1.40	137.40	133.70	134.70	1,581,118
28 Jan 21	136.39999 -0.10	137.15	133.65	135.10	1,148,958
27 Jan 21	136.50000 +1.55	137.40	133.95	135.50	1,763,357
26 Jan 21	134.95000 +3.55	135.40	131.50	131.50	1,342,357
25 Jan 21	131.40010 -0.65	132.95	131.00	132.65	1,085,630
22 Jan 21	132.05009 +0.90	132.20	129.85	130.75	1,104,149
21 Jan 21	131.14999 +0.15	132.05	130.80	131.65	990,025
20 Jan 21	131.00000 -1.35	132.85	130.80	132.25	1,386,061
19 Jan 21	132.35001 -0.55	134.05	132.35	133.60	924,033
18 Jan 21	132.89999 +0.50	133.25	131.65	131.95	646,372
15 Jan 21	132.40010 -1.95	133.95	131.85	133.65	1,431,706
14 Jan 21	134.35001 -0.95	134.95	133.70	134.80	1,046,012
13 Jan 21	135.30000 +1.30	135.85	133.80	134.10	943,613
12 Jan 21	134.00000 -2.20	136.90	134.00	136.80	880,920
11 Jan 21	136.20000 -0.95	137.20	135.05	136.65	1,052,160
08 Jan 21	137.14999 +0.80	137.80	135.65	136.95	966,658
07 Jan 21	136.35010 +1.05	136.90	135.10	136.30	933,537
06 Jan 21	135.30000 +0.30	135.95	133.20	135.75	1,307,695
05 Jan 21	135.00000 -1.45	136.10	133.90	135.45	890,047
04 Jan 21	136.45010 +2.20	137.50	135.50	135.95	917,982
31 Dec 20	134.25011 -1.05	135.40	134.25	135.00	284,327
30 Dec 20	135.30000 -0.55	136.15	135.05	135.90	483,839
29 Dec 20	135.85001 -0.55	137.80	135.55	136.75	551,408
28 Dec 20	136.39999 +1.90	136.80	134.65	135.45	603,717
24 Dec 20	134.50011 +0.00	135.15	134.25	135.10	189,619
23 Dec 20	134.50011 +1.40	135.10	133.30	133.50	680,145
22 Dec 20	133.10001 +0.95	134.10	132.40	132.70	1,004,774
21 Dec 20	132.14999 -2.25	134.25	130.90	133.30	1,441,966
18 Dec 20	134.39999 -0.50	136.70	133.85	135.30	2,450,690
17 Dec 20	134.89999 +0.05	136.30	134.90	135.15	822,410
16 Dec 20	134.85001 +1.15	136.15	133.85	134.45	1,157,702
15 Dec 20	133.70010 -2.50	136.80	133.60	136.10	1,186,877
14 Dec 20	136.20000 +0.70	137.90	136.10	136.40	662,792
11 Dec 20	135.50000 -0.50	136.20	134.45	136.00	778,482
10 Dec 20	136.00000 +1.15	137.35	135.20	135.35	1,126,729
09 Dec 20	134.85001 -0.25	136.60	134.75	136.00	898,464
08 Dec 20	135.10001 -1.10	136.10	135.05	135.70	996,803
07 Dec 20	136.20000 +1.60	136.20	133.45	134.65	1,042,801
04 Dec 20	134.60010 +0.15	135.30	133.55	134.35	1,028,427
03 Dec 20	134.45000 -0.90	135.60	134.45	135.30	858,903
02 Dec 20	135.35010 -1.20	137.20	135.35	136.50	826,950
01 Dec 20	136.55000 -1.10	138.75	136.55	138.75	883,760
30 Nov 20	137.64999 -0.45	139.30	137.65	137.95	1,687,305
27 Nov 20	138.10010 +0.50	138.70	137.50	137.75	1,158,859
26 Nov 20	137.60001 +1.70	137.90	135.85	136.45	768,159
25 Nov 20	135.90010 -0.10	136.15	134.05	135.20	1,503,213
24 Nov 20	136.00000 -0.65	137.70	136.00	137.60	897,442
23 Nov 20	136.64999 -2.85	140.20	136.65	140.00	861,435
20 Nov 20	139.50000 +0.65	140.45	138.50	138.50	1,256,386
19 Nov 20	138.85001 +0.00	139.65	138.20	138.25	1,033,709
18 Nov 20	138.85001 +0.55	140.45	138.20	138.40	826,224
17 Nov 20	138.30000 +0.45	138.95	137.30	137.85	820,143
16 Nov 20	137.85001 -1.15	140.00	137.80	139.80	1,305,771
13 Nov 20	139.00011 -1.05	140.80	139.00	139.55	1,264,657
12 Nov 20	140.05000 -1.65	142.55	140.05	140.55	1,239,585
11 Nov 20	141.70000 +0.55	142.35	140.70	141.50	994,171
10 Nov 20	141.14999 -1.00	142.55	140.20	141.65	2,103,043
09 Nov 20	142.14999 +4.25	144.45	139.40	139.70	2,318,346
06 Nov 20	137.90010 +0.80	138.75	135.65	137.30	918,721
05 Nov 20	137.10001 +2.30	137.95	135.35	135.55	1,245,490
04 Nov 20	134.80009 +2.80	134.80	130.00	130.75	1,429,617
03 Nov 20	132.00000 +2.90	132.25	129.60	130.45	1,277,874
02 Nov 20	129.10010 +3.60	129.60	125.35	126.00	1,254,552
30 Oct 20	125.50000 -0.20	126.35	124.50	124.50	1,314,630
29 Oct 20	125.70000 +0.65	126.65	123.60	124.90	1,266,997
28 Oct 20	125.05000 -4.70	128.70	124.15	128.00	2,002,892
27 Oct 20	129.75011 -1.60	131.30	128.85	131.25	1,159,402
26 Oct 20	131.35001 -2.00	133.55	131.05	132.95	960,817
23 Oct 20	133.35001 +3.10	135.00	130.85	131.00	1,104,579
22 Oct 20	130.25000 -0.45	130.70	128.95	130.05	1,189,148
21 Oct 20	130.70000 -0.65	132.05	130.05	131.95	935,572
20 Oct 20	131.35001 -2.65	134.40	131.35	134.15	965,316
19 Oct 20	134.00000 -0.80	136.10	133.65	134.85	344,585
16 Oct 20	134.80009 +2.60	135.75	132.40	132.85	1,225,903
15 Oct 20	132.20000 -2.70	133.70	131.20	133.50	1,118,785
14 Oct 20	134.89999 -0.70	135.90	134.45	135.90	605,011
13 Oct 20	135.60010 +0.10	135.80	134.75	135.20	593,735
12 Oct 20	135.50000 +1.95	135.60	133.30	133.50	866,309
09 Oct 20	133.55000 +0.35	133.90	132.65	133.45	720,845
08 Oct 20	133.20000 +0.40	133.65	132.15	133.40	670,158
07 Oct 20	132.80000 +0.40	133.15	131.75	132.45	983,510
06 Oct 20	132.40010 -1.10	134.00	131.35	133.55	1,055,190
05 Oct 20	133.50011 -1.65	136.30	133.30	135.80	958,771
02 Oct 20	135.15010 +0.10	135.15	133.10	133.65	865,567
01 Oct 20	135.05009 -0.45	137.40	134.95	136.60	991,341
30 Sep 20	135.50000 -2.00	137.30	135.45	136.25	1,130,267
29 Sep 20	137.50000 +0.30	137.65	136.20	136.70	647,896
28 Sep 20	137.20000 +2.75	137.95	135.55	136.00	1,090,259
25 Sep 20	134.45000 -1.10	135.35	133.15	135.30	914,949
24 Sep 20	135.55000 -1.35	136.80	134.50	136.00	1,087,034
23 Sep 20	136.90010 +0.95	137.90	136.50	137.00	950,200
22 Sep 20	135.95000 +0.15	137.05	135.65	136.00	1,170,895
21 Sep 20	135.80009 -3.95	139.40	135.05	139.25	1,369,588
18 Sep 20	139.75011 -0.45	141.55	139.65	140.80	2,595,615
17 Sep 20	140.20010 -0.80	140.35	139.05	140.10	999,445
16 Sep 20	141.00000 -0.20	142.00	140.45	141.40	895,887
15 Sep 20	141.20010 +0.10	141.75	140.55	141.00	629,098
14 Sep 20	141.10010 -0.90	143.35	141.10	142.80	506,782
11 Sep 20	142.00000 +0.60	142.40	140.70	141.40	728,211
10 Sep 20	141.40010 -0.85	143.15	141.15	142.75	756,971
09 Sep 20	142.25000 +2.95	143.05	139.70	139.70	970,751
08 Sep 20	139.30000 -1.85	141.55	137.90	141.40	980,108
07 Sep 20	141.14999 +2.35	141.75	139.00	139.00	625,244
04 Sep 20	138.80000 -1.65	142.00	137.80	139.70	1,190,610
03 Sep 20	140.45000 -1.70	143.90	139.70	143.40	1,064,185
02 Sep 20	142.14999 +3.00	143.45	139.65	140.00	1,179,862
01 Sep 20	139.14999 +0.10	140.75	138.25	139.75	902,367
31 Aug 20	139.05000 -0.55	140.85	138.85	140.30	994,524
28 Aug 20	139.60001 -0.40	140.55	138.95	140.25	810,293
27 Aug 20	140.00011 -2.15	142.70	139.75	142.40	712,794
26 Aug 20	142.14999 +1.95	142.15	139.45	139.85	704,024
25 Aug 20	140.20010 -0.85	142.15	140.20	141.15	771,429
24 Aug 20	141.05000 +2.90	142.40	139.15	139.15	905,806
21 Aug 20	138.14999 -0.80	139.65	136.70	139.15	1,069,841
20 Aug 20	138.95000 -1.75	139.75	138.45	139.25	884,648
19 Aug 20	140.70000 +0.80	140.70	139.25	139.80	719,421
18 Aug 20	139.89999 -0.60	141.15	139.10	140.05	833,639
17 Aug 20	140.50000 +0.55	141.25	140.00	140.00	559,697
14 Aug 20	139.95000 -1.75	141.95	139.00	141.50	659,405
13 Aug 20	141.70000 -1.05	142.75	141.05	142.30	631,988
12 Aug 20	142.75011 +2.45	143.30	139.65	139.85	809,106
11 Aug 20	140.30009 +1.45	141.20	139.30	139.90	856,976
10 Aug 20	138.85001 -1.20	140.25	138.75	140.05	526,969
07 Aug 20	140.05000 +0.65	140.45	138.60	139.00	668,009
06 Aug 20	139.39999 -2.40	142.85	139.30	141.40	994,597
05 Aug 20	141.80000 -0.35	143.35	141.50	142.80	829,514
04 Aug 20	142.14999 -0.45	143.70	140.70	143.00	1,077,076
03 Aug 20	142.60001 +3.00	143.10	139.45	140.05	946,551
31 Jul 20	139.60001 -0.10	141.40	139.20	139.60	1,403,727
30 Jul 20	139.70000 -0.95	142.00	138.60	140.00	1,502,243
29 Jul 20	140.65010 -0.40	142.20	139.90	140.45	1,145,760
28 Jul 20	141.05000 +1.40	141.05	139.30	139.75	1,026,724
27 Jul 20	139.65010 +0.55	140.60	139.15	139.45	862,988
24 Jul 20	139.10010 -1.50	139.85	137.60	138.95	1,140,852
23 Jul 20	140.60001 +1.10	142.05	139.60	140.00	1,363,983
22 Jul 20	139.50000 -0.45	140.35	138.85	139.65	888,869
21 Jul 20	139.95000 -0.15	142.00	139.65	140.95	1,072,007
20 Jul 20	140.10010 +1.30	140.10	138.15	139.00	945,756
17 Jul 20	138.80000 +0.05	140.10	138.25	138.80	1,428,164
16 Jul 20	138.75000 +1.25	139.10	136.55	136.75	1,076,860
15 Jul 20	137.50000 +1.55	139.25	136.25	136.75	1,786,946
14 Jul 20	135.95000 -2.05	136.65	134.50	136.65	1,126,972
13 Jul 20	138.00011 +3.00	138.00	135.50	136.10	1,100,838
10 Jul 20	135.00000 +2.80	135.65	131.70	131.85	1,196,290
09 Jul 20	132.20000 +0.00	134.35	132.00	132.50	935,349
08 Jul 20	132.20000 +0.15	133.45	130.45	131.10	1,166,785
07 Jul 20	132.05009 +0.45	132.10	130.15	131.20	771,469
06 Jul 20	131.60001 +1.25	132.60	130.90	132.30	1,071,083
03 Jul 20	130.35001 -2.30	132.90	129.75	132.00	824,291
02 Jul 20	132.64999 +4.20	132.95	128.80	129.60	1,579,029
01 Jul 20	128.45000 +0.05	129.35	127.05	128.30	828,285
30 Jun 20	128.39999 +0.90	128.40	126.60	127.50	1,235,464
29 Jun 20	127.50000 +1.40	127.75	125.70	126.10	1,169,634
26 Jun 20	126.10000 -0.75	128.85	126.00	128.00	986,673
25 Jun 20	126.85000 +0.65	127.50	124.45	126.20	1,262,854
24 Jun 20	126.20000 -2.85	128.30	126.20	128.15	1,041,994
23 Jun 20	129.05000 +1.70	129.50	127.80	128.25	1,191,403
22 Jun 20	127.35000 -0.75	129.15	127.00	127.40	893,950
19 Jun 20	128.10010 +1.55	129.35	127.20	127.75	2,463,212
18 Jun 20	126.55010 -0.85	128.20	125.45	127.15	1,072,631
17 Jun 20	127.40000 +1.40	127.70	125.80	126.00	1,309,419
16 Jun 20	126.00010 +2.50	126.75	123.75	125.00	1,633,963
15 Jun 20	123.50000 +0.45	123.95	119.35	121.00	1,171,141
12 Jun 20	123.05010 -0.90	125.15	122.20	123.30	1,385,102
11 Jun 20	123.95000 -2.20	126.15	123.55	125.05	1,809,403
10 Jun 20	126.15000 -0.05	127.75	126.05	126.60	1,073,200
09 Jun 20	126.20000 -1.25	128.80	125.50	127.10	1,270,733
08 Jun 20	127.45010 +0.70	127.75	125.25	126.00	1,146,559
05 Jun 20	126.75000 +1.40	126.95	124.35	126.35	2,059,451
04 Jun 20	125.35010 -0.65	127.30	124.85	125.35	1,316,810
03 Jun 20	126.00010 +2.70	126.30	122.20	124.00	1,535,324
02 Jun 20	123.30000 +0.95	123.50	121.85	123.10	1,221,216
01 Jun 20	122.35000 +0.25	123.70	121.45	123.60	885,990
29 May 20	122.10000 +1.65	122.75	119.35	119.80	2,098,385
28 May 20	120.45000 +4.30	120.45	115.90	116.55	1,517,966
27 May 20	116.15000 -0.65	117.55	115.40	117.05	1,745,307
26 May 20	116.80000 -2.25	119.90	116.40	119.90	1,344,378
25 May 20	119.05000 +1.70	119.10	117.05	118.50	607,456
22 May 20	117.35000 +1.30	118.25	114.75	114.90	906,702
21 May 20	116.05000 -0.35	117.20	115.00	115.05	681,851
20 May 20	116.40000 +0.60	117.40	114.90	115.20	1,166,437
19 May 20	115.80000 -1.50	118.85	115.45	118.80	1,668,072
18 May 20	117.30000 +5.05	117.50	113.65	114.55	1,109,719
15 May 20	112.25010 +0.15	114.15	112.05	112.75	1,124,118
14 May 20	112.10000 -2.60	115.10	110.55	114.00	1,516,213
13 May 20	114.70000 -1.65	116.85	114.50	116.00	1,053,710
12 May 20	116.35000 -0.50	117.75	115.70	116.25	878,122
11 May 20	116.85000 -3.05	118.75	115.60	117.35	757,783
08 May 20	119.90000 -0.05	120.40	118.95	120.05	617,199
07 May 20	119.95010 +3.60	119.95	116.75	117.50	1,031,463
06 May 20	116.35000 -0.30	116.90	115.25	116.65	1,107,158
05 May 20	116.65010 +3.75	116.65	113.25	114.60	1,154,369
04 May 20	112.90000 -3.20	115.20	112.15	115.00	1,628,868
30 Apr 20	116.10010 -4.05	120.55	115.35	120.20	1,723,515
29 Apr 20	120.15000 +0.55	120.75	117.50	118.15	908,062
28 Apr 20	119.60000 +1.90	120.00	117.30	117.80	941,311
27 Apr 20	117.70000 +2.40	118.55	116.60	117.85	821,653
24 Apr 20	115.30000 -2.30	117.70	115.10	115.50	1,141,528
23 Apr 20	117.60000 +0.15	118.90	115.60	116.45	958,012
22 Apr 20	117.45000 +1.70	117.65	115.35	116.05	1,022,228
21 Apr 20	115.75000 -5.80	120.65	115.55	119.50	1,368,926
20 Apr 20	121.55000 +0.75	122.30	119.10	122.00	1,462,671
17 Apr 20	120.80000 +0.95	122.60	120.00	122.60	2,565,243
16 Apr 20	119.85010 -0.65	121.90	119.75	121.30	1,624,722
15 Apr 20	120.50010 -4.20	124.70	119.65	123.70	1,205,373
14 Apr 20	124.70010 +6.25	124.95	119.55	120.15	1,463,728
09 Apr 20	118.45000 +0.30	120.30	116.45	118.70	1,473,101
08 Apr 20	118.15000 -1.90	120.80	116.00	120.00	1,351,804
07 Apr 20	120.05000 +3.55	120.35	118.45	119.30	1,778,437
06 Apr 20	116.50000 +1.30	119.20	116.10	118.65	1,608,023
03 Apr 20	115.20000 +1.90	115.50	112.90	113.75	1,284,044
02 Apr 20	113.30000 -0.70	114.45	109.15	114.00	1,587,224
01 Apr 20	114.00000 -2.65	114.85	112.00	114.65	1,903,080
31 Mar 20	116.65010 +4.05	116.65	112.70	114.80	1,906,765
30 Mar 20	112.60010 +5.70	112.60	106.30	109.60	1,410,549
27 Mar 20	106.90000 -3.00	109.60	105.40	108.80	1,591,418
26 Mar 20	109.90000 +1.60	109.90	105.70	106.90	1,731,560
25 Mar 20	108.30010 -0.50	111.85	105.60	111.85	2,224,070
24 Mar 20	108.80000 +4.30	110.65	102.65	108.85	2,934,277
23 Mar 20	104.50000 -0.60	110.00	100.20	101.70	2,324,544
20 Mar 20	105.10010 +0.10	112.00	101.05	109.20	2,929,455
19 Mar 20	105.00010 +5.20	106.90	98.50	99.52	2,590,222
18 Mar 20	99.80000 -5.95	104.20	97.88	103.65	2,756,934
17 Mar 20	105.75000 +6.53	106.70	98.00	102.50	2,743,982
16 Mar 20	99.22000 -6.13	102.60	94.86	100.65	4,473,139
13 Mar 20	105.35000 +5.05	111.75	102.45	103.50	5,404,656
12 Mar 20	100.30000 -12.60	108.50	98.76	107.60	4,621,845
11 Mar 20	112.90000 +0.80	116.00	112.65	113.80	2,577,222
10 Mar 20	112.10000 -1.85	119.10	111.35	115.30	3,531,889
09 Mar 20	113.95000 -9.35	118.05	112.70	118.05	4,431,094
06 Mar 20	123.30000 -4.20	126.10	122.65	125.15	2,405,984
05 Mar 20	127.50000 -1.30	130.10	126.40	129.95	1,586,632
04 Mar 20	128.80000 +1.95	129.45	126.10	127.05	1,697,062
03 Mar 20	126.85000 +1.80	129.55	126.25	126.85	1,892,741
02 Mar 20	125.05000 +2.15	126.60	121.55	124.10	2,710,230
28 Feb 20	122.90000 -4.90	124.85	121.60	123.85	4,153,587
27 Feb 20	127.80000 -3.85	130.50	125.75	129.25	2,657,756
26 Feb 20	131.64999 +0.50	132.25	127.50	130.50	2,137,507
25 Feb 20	131.14999 -2.60	135.30	130.90	134.50	1,981,484
24 Feb 20	133.75000 -5.50	137.55	133.65	137.05	2,370,866
21 Feb 20	139.25000 +0.75	139.70	137.75	138.05	1,076,842
20 Feb 20	138.50000 -1.80	140.70	138.50	140.50	1,015,592
19 Feb 20	140.30009 +0.55	140.65	139.80	140.00	853,476
18 Feb 20	139.75011 -0.05	140.25	138.80	138.95	858,624
17 Feb 20	139.80000 +1.00	140.00	138.75	139.05	799,280
14 Feb 20	138.80000 -1.20	140.00	138.45	140.00	894,532
13 Feb 20	140.00011 +1.20	140.00	137.65	138.40	1,458,912
12 Feb 20	138.80000 +0.90	139.05	137.90	138.00	1,277,942
11 Feb 20	137.90010 +3.25	138.65	135.05	135.15	1,483,851
10 Feb 20	134.64999 -0.25	135.00	133.55	134.00	993,449
07 Feb 20	134.89999 -0.35	135.50	134.25	134.90	918,640
06 Feb 20	135.25011 +0.30	135.95	133.65	135.70	1,021,726
05 Feb 20	134.95000 +1.95	135.30	133.05	133.05	1,308,305
04 Feb 20	133.00000 +1.10	133.30	132.30	132.60	1,069,846
03 Feb 20	131.89999 +1.15	132.40	131.30	131.30	1,158,463
31 Jan 20	130.75011 -0.15	132.30	130.75	131.25	2,075,658
30 Jan 20	130.89999 -0.15	130.90	129.40	129.85	1,454,755
29 Jan 20	131.05000 +1.65	131.25	129.25	129.25	1,008,277
28 Jan 20	129.39999 +1.80	129.70	127.30	127.50	970,594
27 Jan 20	127.60000 -3.00	129.60	126.90	129.35	1,389,744
24 Jan 20	130.60001 +2.05	130.70	128.90	129.00	1,103,401
23 Jan 20	128.55009 -1.00	129.55	128.15	129.25	998,592
22 Jan 20	129.55000 -0.15	130.20	129.25	129.85	1,189,406
21 Jan 20	129.70000 +0.85	129.70	127.75	128.50	955,232
20 Jan 20	128.85001 -0.55	129.45	128.65	129.40	504,403
17 Jan 20	129.39999 +2.05	129.85	127.65	127.70	1,101,084
16 Jan 20	127.35000 +0.55	127.80	126.45	126.55	1,007,476
15 Jan 20	126.80000 -0.20	127.60	126.50	126.50	1,002,382
14 Jan 20	127.00010 +0.75	127.55	125.30	126.50	1,317,580
13 Jan 20	126.25000 +0.45	126.75	125.85	126.20	1,026,212
10 Jan 20	125.80010 +0.30	126.15	125.20	125.50	725,423
09 Jan 20	125.50000 +0.50	126.05	125.05	125.65	822,280
08 Jan 20	125.00000 +0.10	125.25	122.10	122.70	1,108,034
07 Jan 20	124.90010 -0.55	126.45	124.25	125.35	1,047,002
06 Jan 20	125.45010 -0.85	125.80	124.45	125.35	889,141
03 Jan 20	126.30000 -0.40	126.65	125.75	126.15	861,058
02 Jan 20	126.70000 +0.50	127.30	126.00	126.50	860,274
31 Dec 19	126.20000 +0.25	126.20	125.35	125.60	221,736
30 Dec 19	125.95000 -0.90	127.05	125.70	126.70	597,658
27 Dec 19	126.85000 +0.85	127.05	125.50	126.10	699,898
24 Dec 19	126.00010 -0.45	126.50	125.55	126.25	101,838
23 Dec 19	126.45010 -0.45	127.30	125.60	127.00	668,521
20 Dec 19	126.90010 +1.80	127.95	125.20	125.25	2,573,730
19 Dec 19	125.10000 +0.50	125.20	124.30	124.80	978,395
18 Dec 19	124.60000 +0.25	124.90	124.35	124.70	1,046,246
17 Dec 19	124.35010 -0.40	125.20	124.25	124.80	1,025,541
16 Dec 19	124.75000 +1.00	125.10	124.05	124.05	832,579
13 Dec 19	123.75000 +0.90	125.00	123.25	124.30	1,506,026
12 Dec 19	122.85000 +0.50	123.45	121.95	122.20	1,130,534
11 Dec 19	122.35000 +0.10	122.65	121.35	121.80	775,152
10 Dec 19	122.25000 -0.40	122.40	120.75	122.05	1,009,245
09 Dec 19	122.65000 +0.25	122.90	122.00	122.45	627,084
06 Dec 19	122.40000 +1.05	122.60	121.20	121.80	903,821
05 Dec 19	121.35000 +0.55	121.75	120.45	120.80	943,587
04 Dec 19	120.80000 +1.90	121.50	118.50	118.60	1,317,657
03 Dec 19	118.90000 -0.70	120.55	118.25	120.45	1,138,163
02 Dec 19	119.60000 -3.45	123.20	119.60	122.80	1,467,891
29 Nov 19	123.05010 +0.90	123.30	121.55	121.85	1,142,892
28 Nov 19	122.15010 +0.35	122.45	121.40	121.55	605,209
27 Nov 19	121.80000 -0.20	122.55	121.35	122.10	777,504
26 Nov 19	122.00000 -0.05	122.40	121.45	122.40	1,479,870
25 Nov 19	122.05010 +0.10	122.45	121.20	122.05	908,779
22 Nov 19	121.95010 +1.20	121.95	120.75	120.80	1,207,262
21 Nov 19	120.75000 -0.20	121.15	119.85	120.20	1,109,076
20 Nov 19	120.95010 -0.40	121.30	120.45	120.90	937,878
19 Nov 19	121.35000 -0.85	122.85	121.20	122.50	801,042
18 Nov 19	122.20000 +0.80	122.20	120.70	121.50	727,752
15 Nov 19	121.40010 +1.95	121.70	120.00	120.00	1,434,357
14 Nov 19	119.45000 -0.30	120.35	118.90	119.85	760,217
13 Nov 19	119.75010 +1.15	120.40	118.40	118.40	1,054,566
12 Nov 19	118.60000 -0.15	119.40	118.15	118.75	766,298
11 Nov 19	118.75010 -0.80	119.60	118.65	119.40	625,934
08 Nov 19	119.55000 +0.45	119.70	118.60	118.85	965,458
07 Nov 19	119.10000 -0.80	120.15	118.65	120.00	1,033,329
06 Nov 19	119.90000 +0.40	119.90	118.55	119.35	942,926
05 Nov 19	119.50000 +0.40	120.05	118.85	119.20	1,001,576
04 Nov 19	119.10000 +0.65	120.00	118.05	118.75	914,934
01 Nov 19	118.45000 -0.65	119.60	117.85	119.45	844,459
31 Oct 19	119.10000 +1.90	120.00	116.85	117.15	1,714,302
30 Oct 19	117.20010 -0.10	117.70	116.35	117.10	898,968
29 Oct 19	117.30000 +0.00	117.45	116.50	117.20	891,505
28 Oct 19	117.30000 +0.50	117.55	115.95	116.70	922,478
25 Oct 19	116.80000 +0.30	117.10	115.80	117.10	719,034
24 Oct 19	116.50000 -0.50	117.30	115.55	117.30	1,015,254
23 Oct 19	117.00010 +0.90	117.00	115.60	115.60	947,138
22 Oct 19	116.10010 -0.45	117.10	115.65	116.20	704,729
21 Oct 19	116.55010 -0.95	117.50	116.25	117.50	730,605
18 Oct 19	117.50000 +0.45	118.35	117.00	117.40	1,196,385
17 Oct 19	117.05000 -1.45	118.65	117.05	118.35	1,148,316
16 Oct 19	118.50000 -0.20	118.90	117.65	118.55	1,088,469
15 Oct 19	118.70000 +0.20	119.70	118.55	119.00	1,128,543
14 Oct 19	118.50000 -0.80	119.40	117.95	119.00	833,529
11 Oct 19	119.30010 +1.75	119.60	117.55	118.15	1,198,037
10 Oct 19	117.55010 +1.35	118.10	115.55	115.80	1,142,954
09 Oct 19	116.20000 +1.15	116.65	115.25	115.50	1,005,685
08 Oct 19	115.05000 -1.95	118.30	115.05	117.60	1,367,940
07 Oct 19	117.00010 -10.00	117.30	114.95	116.15	1,068,807
04 Oct 19	127.00010 +1.95	127.95	125.35	125.75	1,256,746
03 Oct 19	125.05000 +0.00	126.15	124.70	125.45	1,286,676
02 Oct 19	125.05000 -3.95	128.95	124.85	128.80	1,473,088
01 Oct 19	129.00011 -1.60	131.15	129.00	130.90	910,173
30 Sep 19	130.60001 +1.20	130.60	128.85	129.50	965,457
27 Sep 19	129.39999 -0.25	130.45	128.85	129.50	743,478
26 Sep 19	129.65010 +0.65	130.15	128.70	128.80	716,474
25 Sep 19	129.00011 -1.05	130.05	127.95	129.65	831,699
24 Sep 19	130.05000 -0.05	130.90	129.90	130.85	719,978
23 Sep 19	130.10010 -0.70	131.05	129.75	130.35	885,631
20 Sep 19	130.80000 +0.80	131.15	128.85	130.20	2,580,995
19 Sep 19	130.00000 +1.80	130.20	128.30	128.55	1,135,625
18 Sep 19	128.19991 +0.25	128.65	127.25	127.90	717,848
17 Sep 19	127.95000 +1.90	127.95	125.75	126.00	854,922
16 Sep 19	126.05010 -0.75	126.70	125.95	126.45	782,628
13 Sep 19	126.80000 -1.25	128.25	126.60	128.10	1,046,818
12 Sep 19	128.05009 +2.45	128.70	125.80	126.20	1,551,766
11 Sep 19	125.60010 +1.00	125.90	124.45	125.10	890,899
10 Sep 19	124.60000 +1.05	124.80	123.15	123.45	1,195,862
09 Sep 19	123.55010 -1.75	125.35	123.55	125.30	909,094
06 Sep 19	125.30000 +1.00	125.35	123.95	124.50	1,104,173
05 Sep 19	124.30000 -1.60	126.30	123.95	126.25	1,168,317
04 Sep 19	125.90010 +0.55	126.35	125.50	126.25	809,328
03 Sep 19	125.35010 -2.05	127.20	125.35	127.10	893,705
02 Sep 19	127.40000 +0.75	127.50	126.50	126.60	485,373
30 Aug 19	126.65020 +0.50	126.95	125.85	126.20	894,116
29 Aug 19	126.15000 +2.35	126.15	123.50	123.80	916,613
28 Aug 19	123.80010 +0.10	123.85	122.40	123.55	755,340
27 Aug 19	123.70000 +0.00	124.15	122.50	123.10	801,524
26 Aug 19	123.70000 +1.45	123.80	122.00	122.20	653,236
23 Aug 19	122.25000 -1.95	124.95	122.25	124.95	1,039,552
22 Aug 19	124.20010 -0.75	125.45	123.70	124.75	786,488
21 Aug 19	124.95010 +2.25	124.95	123.40	123.45	705,751
20 Aug 19	122.70010 -0.75	124.20	122.35	123.50	719,019
19 Aug 19	123.45000 +0.25	123.85	122.65	123.80	698,867
16 Aug 19	123.20000 +1.70	123.45	121.75	122.00	1,071,157
15 Aug 19	121.50010 +0.00	122.70	119.85	122.20	1,146,417
14 Aug 19	121.50010 -3.50	125.05	121.10	125.00	1,188,817
13 Aug 19	125.00000 +1.65	125.55	122.20	123.10	1,307,816
12 Aug 19	123.35000 +0.85	124.35	122.45	123.10	720,730
09 Aug 19	122.50010 -1.90	124.30	122.35	123.80	941,055
08 Aug 19	124.40000 +3.30	124.40	121.55	123.00	1,314,843
07 Aug 19	121.10010 +0.60	122.40	120.50	121.30	1,255,259
06 Aug 19	120.50010 -0.25	122.95	120.50	121.60	1,470,787
05 Aug 19	120.75000 -0.60	122.00	120.15	120.90	1,745,099
02 Aug 19	121.35000 -4.90	124.35	121.20	123.75	2,112,930
01 Aug 19	126.25010 +1.25	126.25	124.10	124.40	1,103,385
31 Jul 19	125.00000 -0.20	126.05	124.95	125.05	1,464,108
30 Jul 19	125.20000 +0.95	127.20	124.85	125.00	1,689,355
29 Jul 19	124.25010 +0.30	124.25	123.25	123.50	814,507
26 Jul 19	123.95000 +1.25	124.20	122.95	123.40	791,089
25 Jul 19	122.70010 -1.50	124.60	121.30	124.45	1,397,050
24 Jul 19	124.20010 -0.25	124.70	123.80	124.35	714,139
23 Jul 19	124.45000 +1.45	124.95	123.35	123.35	969,354
22 Jul 19	123.00000 +1.10	123.10	121.95	122.05	697,009
19 Jul 19	121.90000 -0.45	123.55	121.50	122.80	866,748
18 Jul 19	122.35000 -0.15	123.15	121.80	122.00	808,967
17 Jul 19	122.50010 -0.55	123.70	122.35	122.65	807,981
16 Jul 19	123.05000 -0.10	123.45	122.60	123.15	709,300
15 Jul 19	123.15010 +0.15	124.05	121.85	123.25	915,519
12 Jul 19	123.00000 +1.10	123.55	121.95	122.20	671,704
11 Jul 19	121.90000 -1.15	123.65	121.75	123.45	708,530
10 Jul 19	123.05000 +0.65	123.20	121.70	122.00	815,760
09 Jul 19	122.40010 -0.35	122.85	121.40	122.00	927,518
08 Jul 19	122.75000 +0.25	122.75	121.85	122.00	824,154
05 Jul 19	122.50010 -0.25	122.90	121.65	122.70	931,841
04 Jul 19	122.75000 -0.90	123.75	122.75	123.65	571,877
03 Jul 19	123.65000 +0.70	123.95	122.70	123.20	692,731
02 Jul 19	122.95010 +0.30	123.25	122.20	123.25	894,553
01 Jul 19	122.65010 -0.40	124.35	122.65	124.10	916,609
28 Jun 19	123.05000 +1.30	123.15	121.35	121.35	1,419,571
27 Jun 19	121.75010 +1.05	121.75	120.45	120.95	1,002,076
26 Jun 19	120.70000 -1.20	121.90	120.35	121.60	1,028,108
25 Jun 19	121.90000 -0.05	122.30	121.15	121.40	821,321
24 Jun 19	121.95010 -0.40	122.90	121.85	122.40	1,087,712
21 Jun 19	122.35000 +1.60	122.35	120.60	120.75	2,488,424
20 Jun 19	120.75000 -0.05	123.90	120.75	121.40	1,269,128
19 Jun 19	120.80000 -0.30	121.60	120.50	121.10	1,286,861
18 Jun 19	121.10010 +2.75	121.10	118.05	118.15	1,612,414
17 Jun 19	118.35000 -0.40	118.90	118.15	118.60	802,703
14 Jun 19	118.75010 +0.55	118.75	117.70	118.30	906,115
13 Jun 19	118.20010 -0.10	118.45	117.30	117.90	1,077,774
12 Jun 19	118.30010 +1.10	118.40	116.55	116.55	949,305
11 Jun 19	117.20010 +1.10	117.40	116.40	116.65	911,855
10 Jun 19	116.09990 -0.80	116.95	116.00	116.90	480,320
07 Jun 19	116.90010 +2.70	117.75	114.00	114.00	1,574,266
06 Jun 19	114.20000 +0.00	115.60	113.35	114.55	1,150,742
05 Jun 19	114.20000 -0.10	114.80	113.70	114.50	901,827
04 Jun 19	114.30000 +1.45	114.75	112.25	112.80	1,381,214
03 Jun 19	112.85010 +1.35	113.20	111.05	111.20	1,103,468
31 May 19	111.50010 -1.45	112.40	111.10	112.05	1,299,474
30 May 19	112.95000 +1.00	113.25	112.10	112.50	616,853
29 May 19	111.95010 -1.05	112.45	111.10	112.00	1,172,171
28 May 19	113.00010 -1.45	114.95	113.00	114.95	1,530,193
27 May 19	114.45010 +0.75	115.00	113.95	114.35	421,502
24 May 19	113.70010 +1.20	114.00	113.05	113.35	869,657
23 May 19	112.50000 -2.20	114.00	112.20	113.95	1,104,554
22 May 19	114.70000 +1.35	114.95	113.30	113.70	1,127,988
21 May 19	113.35010 +0.20	114.90	113.30	113.75	1,028,977
20 May 19	113.15000 -4.95	115.75	112.00	115.75	1,494,277
17 May 19	118.10000 -0.10	118.10	117.05	117.55	1,661,619
16 May 19	118.20010 +3.20	118.20	114.65	115.00	1,532,351
15 May 19	114.99990 -0.20	115.30	113.45	115.20	1,168,025
14 May 19	115.20000 +1.90	115.20	114.05	114.20	1,029,933
13 May 19	113.30000 -0.25	114.25	113.10	114.00	1,180,157
10 May 19	113.55000 +0.45	114.45	113.10	113.75	1,352,566
09 May 19	113.10000 -2.30	115.00	113.00	114.90	1,648,954
08 May 19	115.40000 -0.30	116.15	115.15	115.75	956,909
07 May 19	115.70010 -2.10	118.10	115.65	117.85	1,054,518
06 May 19	117.80000 -0.75	118.00	116.40	117.05	782,736
03 May 19	118.55000 +0.05	118.75	118.15	118.50	613,170
02 May 19	118.50000 -0.05	118.60	117.70	118.50	1,049,111
30 Apr 19	118.55000 +0.55	118.85	117.25	118.35	1,393,418
29 Apr 19	118.00010 -0.75	119.00	117.65	119.00	805,847
26 Apr 19	118.75010 -0.25	119.10	117.45	118.95	1,047,794
25 Apr 19	119.00000 +1.20	119.00	117.30	117.95	1,082,658
24 Apr 19	117.80000 -0.15	118.40	117.05	117.80	821,745
23 Apr 19	117.95000 -0.35	118.00	117.00	117.75	913,524
18 Apr 19	118.30010 +1.15	118.75	117.35	117.50	1,630,259
17 Apr 19	117.15000 +0.55	117.25	116.30	116.65	1,119,536
16 Apr 19	116.60010 +0.65	116.90	116.00	116.25	790,298
15 Apr 19	115.95010 +0.30	116.00	115.10	116.00	594,953
12 Apr 19	115.65000 +0.00	115.75	114.95	115.50	1,034,197
11 Apr 19	115.65000 -0.90	116.60	115.40	116.35	965,419
10 Apr 19	116.55000 +0.65	116.95	116.25	116.50	887,592
09 Apr 19	115.90010 -0.80	117.00	115.85	116.60	931,978
08 Apr 19	116.70000 +0.15	116.70	116.00	116.50	813,454
05 Apr 19	116.55000 +0.85	116.55	115.55	115.75	1,322,220
04 Apr 19	115.70010 +0.15	115.75	115.10	115.65	942,080
03 Apr 19	115.55010 +1.45	115.55	114.30	114.70	1,014,938
02 Apr 19	114.10000 +0.10	114.50	113.80	113.95	683,255
01 Apr 19	114.00000 +0.65	114.90	113.60	113.80	922,947
29 Mar 19	113.35010 +0.45	113.50	112.25	113.40	1,089,000
28 Mar 19	112.90000 +0.25	113.40	112.70	113.00	844,173
27 Mar 19	112.65000 -0.30	113.80	112.20	113.50	1,110,565
26 Mar 19	112.95000 +0.85	113.10	111.60	112.00	762,892
25 Mar 19	112.10010 +1.45	112.15	110.35	110.60	1,179,798
22 Mar 19	110.65000 -2.30	113.50	110.45	113.50	1,273,591
21 Mar 19	112.95000 +0.30	113.40	112.35	112.95	865,171
20 Mar 19	112.65000 +0.80	112.80	111.70	111.75	1,147,865
19 Mar 19	111.85000 -0.65	112.90	111.85	112.50	1,189,747
18 Mar 19	112.50000 -1.25	113.95	112.50	113.90	1,189,687
15 Mar 19	113.75000 +1.30	114.45	112.40	112.50	3,005,533
14 Mar 19	112.45000 +0.80	112.45	111.45	111.45	1,080,911
13 Mar 19	111.65010 +0.30	111.75	110.70	110.75	1,261,679
12 Mar 19	111.35000 -0.10	111.95	110.75	111.85	1,141,955
11 Mar 19	111.45010 +0.60	111.75	110.80	111.50	1,025,152
08 Mar 19	110.85010 +0.15	111.45	110.20	110.55	1,422,695
07 Mar 19	110.70000 -1.10	112.25	110.30	111.70	1,522,188
06 Mar 19	111.80000 +0.95	111.80	110.65	110.85	978,889
05 Mar 19	110.85010 +0.95	110.85	109.75	110.30	739,726
04 Mar 19	109.90010 -0.55	110.65	109.60	110.50	768,482
01 Mar 19	110.45000 +0.80	110.95	109.70	110.20	1,305,351
28 Feb 19	109.65010 +0.15	109.95	109.25	109.40	993,605
27 Feb 19	109.50010 -1.10	110.40	109.10	110.40	851,487
26 Feb 19	110.60010 +1.20	110.85	109.35	109.90	1,049,854
25 Feb 19	109.40000 -0.10	109.85	108.90	109.50	645,315
22 Feb 19	109.50010 +0.65	110.25	108.80	109.00	861,044
21 Feb 19	108.85010 +0.65	108.85	107.65	107.95	1,098,097
20 Feb 19	108.20010 +1.40	108.45	106.40	107.00	1,191,782
19 Feb 19	106.80010 -0.20	106.95	106.15	106.95	961,826
18 Feb 19	107.00010 +0.15	107.60	106.60	106.70	791,355
15 Feb 19	106.85000 +0.85	107.05	105.45	106.00	1,436,375
14 Feb 19	106.00000 -0.45	107.00	104.45	106.90	1,719,524
13 Feb 19	106.45000 +0.45	107.00	105.90	106.35	1,223,259
12 Feb 19	106.00000 +0.95	106.40	105.30	105.80	1,082,747
11 Feb 19	105.05000 +0.65	105.40	104.65	105.00	979,649
08 Feb 19	104.40000 -0.70	105.75	104.15	105.05	959,588
07 Feb 19	105.10010 -0.75	105.90	105.10	105.10	1,191,001
06 Feb 19	105.85000 -1.15	106.75	105.60	106.35	1,122,436
05 Feb 19	107.00010 +0.85	107.00	105.70	105.75	1,062,995
04 Feb 19	106.15000 -0.35	106.15	105.25	105.95	785,946
01 Feb 19	106.50010 +0.55	106.75	104.90	106.00	1,231,264
31 Jan 19	105.95000 -0.10	106.75	104.60	106.50	1,408,102
30 Jan 19	106.05010 +0.75	106.20	105.15	105.15	950,146
29 Jan 19	105.30000 +0.85	106.00	104.05	104.60	801,091
28 Jan 19	104.45000 -0.75	105.30	104.35	105.00	858,640
25 Jan 19	105.20000 -0.10	105.75	104.80	105.30	1,101,471
24 Jan 19	105.30000 +0.25	105.70	104.35	105.00	804,730
23 Jan 19	105.05000 +0.15	105.65	104.10	104.45	975,587
22 Jan 19	104.90000 -0.25	105.30	104.05	104.50	898,909
21 Jan 19	105.15010 -0.40	105.50	104.80	105.15	473,763
18 Jan 19	105.55000 +1.60	105.85	103.70	103.95	1,258,157
17 Jan 19	103.95000 +0.00	104.20	103.15	103.75	761,373
16 Jan 19	103.95000 +0.40	104.25	103.40	104.00	961,466
15 Jan 19	103.55000 +1.15	103.70	102.40	103.20	1,081,942
14 Jan 19	102.40000 -0.85	103.15	102.05	103.00	966,930
11 Jan 19	103.25010 -0.75	104.85	103.10	104.40	1,222,309
10 Jan 19	103.99990 -1.15	104.40	103.15	104.20	1,040,466
09 Jan 19	105.15010 -1.45	107.00	105.15	106.65	1,402,975
08 Jan 19	106.60000 +0.15	107.95	106.15	106.15	1,020,625
07 Jan 19	106.45000 -0.60	107.80	105.75	107.45	797,877
04 Jan 19	107.05000 +2.90	107.40	104.70	105.10	1,036,748
03 Jan 19	104.15000 -1.95	105.65	104.15	105.30	1,034,673
02 Jan 19	106.10010 -2.35	106.70	105.35	106.65	905,353
31 Dec 18	108.45000 +2.20	108.45	106.90	107.05	355,971
28 Dec 18	106.25000 +1.40	106.90	105.40	105.60	870,238
27 Dec 18	104.85000 -1.95	107.80	104.15	107.50	1,372,274
24 Dec 18	106.80010 -0.80	107.05	106.20	106.80	276,986
21 Dec 18	107.60000 +0.80	107.90	106.20	106.55	2,579,011
20 Dec 18	106.80010 -0.85	106.85	105.45	106.15	1,634,623
19 Dec 18	107.65010 +2.40	107.65	105.15	105.80	1,616,330
18 Dec 18	105.25010 -1.10	106.40	105.25	105.75	1,182,917
17 Dec 18	106.35010 -0.85	107.55	105.80	107.00	967,631
14 Dec 18	107.20010 -0.20	107.80	106.05	106.60	951,215
13 Dec 18	107.40000 +0.10	107.95	106.30	107.30	1,304,092
12 Dec 18	107.30010 +1.20	108.45	106.40	106.70	1,331,776
11 Dec 18	106.10010 +0.75	107.60	105.65	105.75	1,250,328
10 Dec 18	105.35000 -0.10	106.70	103.80	104.60	1,525,302
07 Dec 18	105.45010 +1.35	106.90	104.65	104.85	1,347,054
06 Dec 18	104.10000 -2.00	106.30	103.50	105.85	1,977,916
05 Dec 18	106.10010 -1.10	106.70	105.90	106.15	843,174
04 Dec 18	107.20010 +0.20	107.70	106.30	107.00	1,102,474
03 Dec 18	107.00010 +0.25	109.80	106.75	109.50	1,174,205
30 Nov 18	106.75010 +2.60	107.45	104.50	105.05	1,830,979
29 Nov 18	104.15000 +0.35	105.15	104.15	104.70	1,230,091
28 Nov 18	103.80000 -0.55	105.15	103.80	104.90	1,171,539
27 Nov 18	104.35010 -1.10	105.75	103.80	105.30	834,800
26 Nov 18	105.45010 +2.20	105.85	103.85	104.00	1,339,889
23 Nov 18	103.25010 +0.60	103.60	102.60	102.70	642,073
22 Nov 18	102.65000 -1.00	103.85	102.65	103.60	646,866
21 Nov 18	103.65000 +0.80	103.85	102.85	103.55	1,113,217
20 Nov 18	102.85000 -2.10	104.65	101.85	104.45	1,313,232
19 Nov 18	104.95010 -0.50	106.35	104.55	105.90	900,916
16 Nov 18	105.45010 -1.05	107.10	104.45	106.90	1,342,052
15 Nov 18	106.50010 +0.65	106.95	105.30	106.75	1,322,377
14 Nov 18	105.85000 -1.35	107.40	105.40	106.75	969,266
13 Nov 18	107.20010 +0.35	107.75	106.45	106.90	862,308
12 Nov 18	106.85000 +0.20	108.05	106.80	107.45	919,508
09 Nov 18	106.65010 -0.50	107.20	106.00	106.95	790,590
08 Nov 18	107.15000 +0.05	107.50	106.15	107.25	945,921
07 Nov 18	107.10000 +1.75	107.75	105.85	106.10	927,634
06 Nov 18	105.35000 -1.20	107.10	105.35	106.75	866,155
05 Nov 18	106.55010 +0.80	106.75	105.75	106.00	770,538
02 Nov 18	105.75000 -0.20	107.75	105.65	107.30	1,341,568
01 Nov 18	105.95000 -1.05	107.50	105.70	106.95	1,030,680
31 Oct 18	107.00010 +1.75	107.60	105.75	105.95	2,152,317
30 Oct 18	105.25010 -0.40	106.25	104.40	105.95	1,139,921
29 Oct 18	105.65010 -1.00	107.65	105.65	106.55	1,047,642
26 Oct 18	106.65010 -1.05	106.95	104.95	106.90	1,731,893
25 Oct 18	107.70000 +2.40	107.80	105.50	106.75	1,802,450
24 Oct 18	105.30000 +0.35	108.80	105.10	106.00	1,913,131
23 Oct 18	104.95010 -1.25	107.30	104.75	105.25	1,756,671
22 Oct 18	106.20010 +0.50	106.95	105.75	106.65	1,234,356
19 Oct 18	105.70000 -0.55	107.05	104.60	107.00	2,129,571
18 Oct 18	106.25000 -0.45	108.00	105.75	106.95	1,583,955
17 Oct 18	106.70000 -0.70	109.10	106.30	108.15	1,225,447
16 Oct 18	107.40000 +2.10	107.50	104.85	105.30	1,329,786
15 Oct 18	105.30000 +0.20	106.00	104.05	105.85	1,469,707
12 Oct 18	105.10010 -1.45	107.15	104.75	107.00	2,112,919
11 Oct 18	106.55010 -2.35	108.45	106.45	107.45	1,843,175
10 Oct 18	108.90000 -3.60	112.75	108.80	112.70	1,485,155
09 Oct 18	112.50000 +0.85	112.60	110.70	111.85	887,109
08 Oct 18	111.65010 -0.15	111.80	111.10	111.50	952,682
05 Oct 18	111.80000 -1.30	113.00	111.60	113.00	931,102
04 Oct 18	113.10000 -2.05	115.05	112.65	114.95	1,193,889
03 Oct 18	115.15000 +0.95	115.25	114.05	114.15	1,038,681
02 Oct 18	114.20000 +0.55	114.25	112.90	113.10	1,447,446
01 Oct 18	113.65000 +0.35	114.00	113.10	113.10	910,947
28 Sep 18	113.30000 -0.20	113.40	112.15	113.15	1,352,116
27 Sep 18	113.50010 +1.10	113.50	111.65	112.00	1,307,537
26 Sep 18	112.40010 +2.50	112.55	110.45	110.65	1,853,960
25 Sep 18	109.90010 -0.25	110.30	109.20	110.05	987,145
24 Sep 18	110.15000 -0.15	110.70	109.80	110.20	1,078,214
21 Sep 18	110.30010 +1.60	110.45	108.90	108.95	3,060,477
20 Sep 18	108.70000 +0.75	109.35	107.70	107.90	1,213,491
19 Sep 18	107.95000 +1.25	108.30	106.60	106.65	883,583
18 Sep 18	106.70000 -0.20	107.65	105.40	106.95	1,135,147
17 Sep 18	106.90000 +0.35	107.05	105.90	106.25	647,137
14 Sep 18	106.55010 +0.70	107.00	105.95	106.30	679,923
13 Sep 18	105.85000 +0.10	106.75	105.55	105.90	763,710
12 Sep 18	105.75000 +0.15	106.80	105.45	105.75	794,017
11 Sep 18	105.60010 +0.00	105.85	104.85	105.80	891,007
10 Sep 18	105.60010 -0.15	106.10	105.20	105.50	827,787
07 Sep 18	105.75000 +0.65	105.75	104.55	105.40	1,121,918
06 Sep 18	105.10010 -0.50	106.10	104.90	105.55	1,188,159
05 Sep 18	105.60010 -0.95	106.40	105.15	106.15	1,414,270
04 Sep 18	106.55010 -2.35	109.00	106.10	109.00	1,074,284
03 Sep 18	108.90000 +0.40	108.90	107.95	108.20	527,200
31 Aug 18	108.49990 -1.50	110.00	108.25	109.70	976,827
30 Aug 18	110.00000 +0.25	110.35	109.00	109.20	1,018,103
29 Aug 18	109.75010 +0.65	109.90	109.10	109.40	576,214
28 Aug 18	109.10000 -0.10	109.75	108.65	109.30	828,996
27 Aug 18	109.20010 +1.55	109.65	107.80	108.35	633,166
24 Aug 18	107.65010 -0.25	108.30	107.45	107.80	494,418
23 Aug 18	107.90010 +0.25	108.20	107.35	107.65	726,585
22 Aug 18	107.65010 +0.55	108.00	106.85	107.30	820,962
21 Aug 18	107.10000 +0.45	107.70	106.45	106.65	659,561
20 Aug 18	106.65010 +0.80	107.25	106.40	106.45	655,194
17 Aug 18	105.85000 -0.30	106.65	105.30	106.45	827,747
16 Aug 18	106.15000 +0.85	106.25	105.25	106.05	826,809
15 Aug 18	105.30000 -1.55	107.25	104.70	106.85	1,191,704
14 Aug 18	106.85000 +0.10	107.90	106.55	107.25	624,271
13 Aug 18	106.75010 +0.35	107.35	106.15	106.30	815,941
10 Aug 18	106.40000 -1.95	107.60	105.95	107.40	1,457,016
09 Aug 18	108.35010 -0.20	108.45	107.60	108.40	684,179
08 Aug 18	108.55010 -0.85	109.40	108.10	109.40	831,304
07 Aug 18	109.40000 +1.35	109.90	108.05	108.15	928,686
06 Aug 18	108.05000 -0.10	108.25	106.95	107.65	1,027,073
03 Aug 18	108.15000 -0.85	109.40	107.60	109.15	937,906
02 Aug 18	109.00010 -0.75	110.25	108.80	109.25	1,215,881
01 Aug 18	109.75010 +0.25	109.95	109.25	109.40	862,449
31 Jul 18	109.50010 +0.80	109.75	108.40	108.70	1,106,051
30 Jul 18	108.70000 -2.80	109.25	107.80	108.00	1,155,805
27 Jul 18	111.50010 +0.80	111.60	110.40	110.40	792,139
26 Jul 18	110.70000 +1.35	111.00	109.80	109.80	930,194
25 Jul 18	109.35000 +0.35	110.25	108.95	108.95	1,086,133
24 Jul 18	109.00010 +1.00	109.70	108.40	108.45	818,012
23 Jul 18	108.00000 -0.65	108.50	107.10	108.10	877,347
20 Jul 18	108.65000 -1.05	109.90	107.45	109.35	1,353,319
19 Jul 18	109.70000 -1.15	110.80	109.40	110.50	969,561
18 Jul 18	110.85010 +1.30	111.25	109.70	109.70	968,073
17 Jul 18	109.55000 +0.60	110.00	108.45	109.00	670,385
16 Jul 18	108.94990 -0.60	110.10	108.95	109.70	756,211
13 Jul 18	109.55000 -0.10	110.60	109.40	110.05	836,604
12 Jul 18	109.65010 +0.70	110.20	108.80	109.55	803,197
11 Jul 18	108.94990 -1.60	109.70	108.90	109.50	1,042,613
10 Jul 18	110.55010 +1.15	110.65	109.20	109.75	1,015,811
09 Jul 18	109.40000 +0.15	110.40	109.25	109.80	1,013,117
06 Jul 18	109.25000 +1.10	109.25	108.25	108.95	1,155,955
05 Jul 18	108.15000 +1.75	108.95	106.55	106.60	1,519,996
04 Jul 18	106.40000 -1.00	107.50	105.70	107.50	801,331
03 Jul 18	107.40000 +0.45	108.10	106.40	108.05	1,058,500
02 Jul 18	106.95010 -0.75	107.35	105.90	106.65	1,288,444
29 Jun 18	107.70000 +1.80	108.55	106.95	107.45	1,580,643
28 Jun 18	105.90010 -0.65	107.05	105.00	106.30	1,558,065
27 Jun 18	106.55010 +0.55	107.90	105.05	106.10	1,161,674
26 Jun 18	106.00000 -0.70	107.15	106.00	106.75	872,812
25 Jun 18	106.70000 -2.15	108.75	106.50	108.35	791,211
22 Jun 18	108.85010 +1.30	108.85	107.75	108.05	1,040,942
21 Jun 18	107.55000 -0.45	109.05	107.10	108.65	1,009,169
20 Jun 18	108.00000 -0.15	109.25	108.00	108.75	978,398
19 Jun 18	108.15000 -1.75	109.10	107.65	108.80	1,172,157
18 Jun 18	109.90010 -0.75	110.70	109.10	110.55	888,518
15 Jun 18	110.65000 -1.45	112.65	110.65	112.30	1,937,233
14 Jun 18	112.10010 +1.60	112.50	109.05	109.75	1,557,791
13 Jun 18	110.50000 +0.40	111.35	109.95	110.00	997,661
12 Jun 18	110.10010 -0.70	111.45	110.00	111.10	1,104,044
11 Jun 18	110.80000 +1.30	110.95	109.45	109.50	1,216,930
08 Jun 18	109.50010 +0.00	109.95	108.25	109.00	1,135,340
07 Jun 18	109.50010 -0.20	110.70	109.05	110.00	997,532
06 Jun 18	109.70000 +1.10	109.70	108.30	108.95	1,360,507
05 Jun 18	108.60000 +0.70	109.55	107.70	107.70	1,076,371
04 Jun 18	107.90010 +0.00	108.75	107.80	108.25	786,115
01 Jun 18	107.90010 +2.50	108.00	106.40	106.45	1,327,363
31 May 18	105.40010 -1.45	107.85	105.25	107.35	2,288,527
30 May 18	106.85000 +0.45	107.00	105.75	106.90	1,265,409
29 May 18	106.40000 -0.75	107.50	106.10	106.75	1,780,549
28 May 18	107.15000 -4.25	110.00	107.15	109.75	920,394
25 May 18	111.40000 +0.40	111.90	110.40	111.50	1,366,280
24 May 18	111.00010 -0.50	112.70	110.45	111.75	1,155,151
23 May 18	111.50010 -1.30	112.70	110.60	112.55	1,576,630
22 May 18	112.80010 +0.00	113.30	112.45	113.00	910,603
21 May 18	112.80010 +0.80	113.10	112.30	112.30	444,543
18 May 18	112.00000 +0.05	112.90	111.05	111.90	2,326,495
17 May 18	111.95010 +1.65	111.95	110.20	110.35	1,266,115
16 May 18	110.30010 +2.00	110.30	108.10	108.30	1,402,824
15 May 18	108.30010 +0.40	108.45	107.30	107.95	1,535,321
14 May 18	107.90010 -0.20	108.25	107.65	108.25	754,399
11 May 18	108.10010 -0.50	108.85	107.95	108.50	878,803
10 May 18	108.60000 +0.40	108.95	108.25	108.25	796,711
09 May 18	108.20010 -0.30	108.50	107.80	108.20	1,129,659
08 May 18	108.49990 +0.00	108.65	108.05	108.35	1,078,159
07 May 18	108.49990 -0.15	109.00	108.40	108.45	808,138
04 May 18	108.65000 +0.70	108.75	107.90	108.25	1,100,375
03 May 18	107.95000 -0.35	108.50	107.45	108.30	1,015,269
02 May 18	108.30010 +0.25	108.65	107.45	108.05	1,242,462
30 Apr 18	108.05000 +0.75	108.10	107.00	107.20	1,231,602
27 Apr 18	107.30010 +1.45	107.30	105.85	105.85	1,096,647
26 Apr 18	105.85000 +0.85	105.85	104.80	105.00	1,217,135
25 Apr 18	105.00010 -1.00	105.65	103.80	104.90	1,800,528
24 Apr 18	106.00000 +1.00	106.00	104.50	104.55	1,479,596
23 Apr 18	105.00010 +0.30	105.15	103.90	104.40	897,444
20 Apr 18	104.70010 +1.05	105.00	103.30	103.80	1,384,602
19 Apr 18	103.65000 +0.65	103.70	102.95	102.95	962,946
18 Apr 18	103.00000 +0.25	103.25	102.60	102.75	873,363
17 Apr 18	102.75000 +1.75	102.95	101.05	101.30	1,257,648
16 Apr 18	101.00000 -0.25	101.70	100.90	101.35	662,068
13 Apr 18	101.25010 +0.25	101.75	101.00	101.35	810,712
12 Apr 18	101.00000 +0.90	101.20	99.74	99.86	1,074,460
11 Apr 18	100.10000 -1.05	100.95	99.40	100.75	1,384,885
10 Apr 18	101.15010 -0.35	102.05	100.65	101.95	944,254
09 Apr 18	101.50000 +0.25	102.05	100.90	101.55	1,016,679
06 Apr 18	101.25010 -0.85	102.00	100.90	101.40	948,090
05 Apr 18	102.10000 +3.54	102.10	100.00	100.00	1,560,656
04 Apr 18	98.56010 -0.32	99.12	97.26	99.00	1,477,129
03 Apr 18	98.88000 -0.60	99.74	98.56	99.14	1,391,537
29 Mar 18	99.48000 -0.38	100.40	99.32	100.20	1,426,143
28 Mar 18	99.86000 +0.36	100.00	97.94	98.50	1,779,002
27 Mar 18	99.50000 +1.20	100.25	98.94	100.05	1,372,591
26 Mar 18	98.30010 -0.94	100.00	97.80	99.54	1,626,676
23 Mar 18	99.24010 -0.38	99.68	97.32	98.74	2,079,530
22 Mar 18	99.62010 -0.88	100.55	98.54	100.15	1,712,221
21 Mar 18	100.50010 -0.20	101.15	100.15	100.85	924,085
20 Mar 18	100.70010 +0.45	101.00	100.15	100.55	906,184
19 Mar 18	100.25000 -1.40	101.45	100.25	101.30	1,184,744
16 Mar 18	101.65000 -0.05	102.30	101.30	101.45	2,693,343
15 Mar 18	101.70010 +0.70	101.90	100.85	101.70	1,268,598
14 Mar 18	101.00000 -0.60	102.25	100.80	101.65	995,581
13 Mar 18	101.60010 -1.10	103.45	101.15	102.55	1,245,880
12 Mar 18	102.70010 -0.60	103.70	102.30	103.65	891,549
09 Mar 18	103.30000 -0.10	103.90	102.70	102.90	986,252
08 Mar 18	103.40010 +1.90	103.55	101.25	101.40	1,258,824
07 Mar 18	101.50000 +1.25	101.70	99.68	100.05	1,222,269
06 Mar 18	100.25000 -0.50	101.90	100.25	101.40	1,418,291
05 Mar 18	100.75010 +1.13	101.05	99.38	99.44	1,442,974
02 Mar 18	99.62010 -2.03	101.35	99.36	100.80	1,781,446
01 Mar 18	101.65000 -1.50	103.30	101.40	102.80	1,880,322
28 Feb 18	103.15010 -0.20	103.90	102.75	102.95	1,182,569
27 Feb 18	103.35000 +0.10	103.80	102.95	103.35	1,187,430
26 Feb 18	103.25010 +0.40	103.85	102.65	103.50	1,076,433
23 Feb 18	102.85000 -0.10	103.45	102.50	103.40	1,158,334
22 Feb 18	102.95010 +0.95	103.35	100.80	101.30	1,396,561
21 Feb 18	102.00000 -0.10	102.50	101.25	102.00	1,348,989
20 Feb 18	102.10000 +0.30	102.55	101.65	101.65	1,247,115
19 Feb 18	101.80010 -0.20	102.70	101.65	102.55	1,007,001
16 Feb 18	102.00000 +1.00	102.60	101.45	101.80	1,731,520
15 Feb 18	101.00000 +2.40	102.20	100.00	100.45	2,013,428
14 Feb 18	98.60000 +0.60	99.24	97.12	98.50	2,251,708
13 Feb 18	98.00010 -0.78	99.40	97.82	98.74	1,695,201
12 Feb 18	98.78000 +0.84	100.25	98.78	99.60	1,787,667
09 Feb 18	97.94000 -1.90	100.15	97.42	99.50	2,346,310
08 Feb 18	99.84000 -3.11	102.30	99.30	102.30	2,316,295
07 Feb 18	102.95010 +1.70	103.55	101.40	102.20	1,960,549
06 Feb 18	101.25010 -1.95	102.75	99.74	100.00	3,347,014
05 Feb 18	103.20000 -1.25	104.25	103.05	104.15	1,446,321
02 Feb 18	104.45000 -2.50	106.65	104.45	106.60	1,593,575
01 Feb 18	106.95010 -1.60	109.60	106.50	109.00	1,550,701
31 Jan 18	108.55010 +0.40	109.05	108.30	108.60	961,095
30 Jan 18	108.15000 -0.95	109.20	107.70	108.30	1,026,448
29 Jan 18	109.10000 +0.25	109.60	108.55	108.75	717,796
26 Jan 18	108.85010 +0.30	109.10	108.30	108.45	865,021
25 Jan 18	108.55010 +1.00	109.05	107.35	107.80	1,485,436
24 Jan 18	107.55000 -1.05	108.80	107.55	108.40	1,063,963
23 Jan 18	108.60000 -0.60	110.00	108.25	109.90	942,137
22 Jan 18	109.20010 +0.20	109.65	108.85	108.90	856,835
19 Jan 18	109.00010 -0.80	109.75	108.85	109.15	1,641,290
18 Jan 18	109.80000 +0.90	109.80	108.70	108.90	1,072,192
17 Jan 18	108.90000 +0.50	109.40	107.70	108.00	1,375,314
16 Jan 18	108.40010 +0.30	109.05	107.90	108.25	1,086,197
15 Jan 18	108.10010 +0.30	108.65	107.45	107.80	922,926
12 Jan 18	107.80000 +0.70	107.90	106.95	107.40	923,022
11 Jan 18	107.10000 -1.45	108.65	106.85	108.50	1,679,885
10 Jan 18	108.55010 -1.35	109.95	108.20	109.60	1,143,110
09 Jan 18	109.90010 +0.10	110.00	109.25	109.40	1,211,267
08 Jan 18	109.80000 +1.20	109.90	109.30	109.50	1,220,175
05 Jan 18	108.60000 +0.90	108.60	107.60	107.60	1,060,571
04 Jan 18	107.70000 +2.40	108.25	105.85	105.85	1,311,844
03 Jan 18	105.30000 +0.80	105.95	104.50	104.50	1,071,978
02 Jan 18	104.50010 -0.55	105.10	103.85	105.00	1,233,605
29 Dec 17	105.05000 -0.80	106.25	105.05	105.80	895,451
28 Dec 17	105.85000 -0.85	106.95	105.65	106.90	686,050
27 Dec 17	106.70000 +0.15	107.15	106.20	106.35	670,158
22 Dec 17	106.55010 -0.45	106.95	106.15	106.35	674,886
21 Dec 17	107.00010 +0.10	107.10	105.60	106.05	1,224,770
20 Dec 17	106.90000 -0.90	108.15	106.45	107.85	838,193
19 Dec 17	107.80000 -0.90	108.85	107.45	108.40	915,239
18 Dec 17	108.70000 +0.30	109.35	107.95	108.90	1,548,987
15 Dec 17	108.40010 +1.35	108.55	106.40	106.80	2,656,792
14 Dec 17	107.05000 -0.85	108.30	106.80	108.20	1,131,521
13 Dec 17	107.90010 -0.20	108.50	107.60	108.05	1,317,635
12 Dec 17	108.10010 +0.75	108.10	106.80	107.65	958,583
11 Dec 17	107.35000 -0.50	108.90	107.30	108.60	887,532
08 Dec 17	107.85010 +0.50	108.30	107.40	107.55	1,186,100
07 Dec 17	107.35000 -0.15	108.35	106.75	107.40	1,310,752
06 Dec 17	107.50000 +0.85	107.70	105.35	105.85	1,329,882
05 Dec 17	106.65010 +0.85	106.90	104.95	105.75	1,098,935
04 Dec 17	105.80000 +2.60	106.05	103.95	104.20	1,236,890
01 Dec 17	103.20000 -1.95	105.15	103.05	105.05	1,795,817
30 Nov 17	105.15010 -0.25	106.45	105.00	105.30	2,212,975
29 Nov 17	105.40010 +0.00	106.75	105.35	105.90	1,150,488
28 Nov 17	105.40010 +0.15	105.70	104.85	105.30	879,543
27 Nov 17	105.25010 -1.05	106.60	105.25	105.85	834,989
24 Nov 17	106.30000 +0.15	107.20	105.70	105.95	724,617
23 Nov 17	106.15000 +0.25	106.65	105.40	105.70	733,469
22 Nov 17	105.90010 -1.30	107.10	105.90	106.70	943,600
21 Nov 17	107.20010 +1.05	107.70	105.70	106.00	1,156,741
20 Nov 17	106.15000 +1.05	106.50	104.75	105.00	949,389
17 Nov 17	105.10010 -0.30	105.85	104.60	105.45	1,075,663
16 Nov 17	105.40010 +0.40	106.05	105.10	105.50	913,729
15 Nov 17	105.00010 -0.40	105.30	104.15	105.00	1,205,848
14 Nov 17	105.40010 -0.20	107.20	105.05	106.10	1,124,395
13 Nov 17	105.60010 -1.05	107.05	105.10	107.05	1,032,184
10 Nov 17	106.65010 -0.05	107.30	106.30	106.50	1,587,340
09 Nov 17	106.70000 -2.35	109.05	106.70	108.65	1,860,688
08 Nov 17	109.05000 -0.95	110.85	108.80	109.95	1,349,944
07 Nov 17	110.00000 -0.90	111.20	109.45	110.90	1,302,612
06 Nov 17	110.90000 -0.55	111.60	110.75	111.10	912,689
03 Nov 17	111.45010 +0.65	111.45	110.45	110.75	943,427
02 Nov 17	110.80000 +0.30	110.90	110.20	110.45	912,958
01 Nov 17	110.50000 +1.20	110.75	109.15	109.45	1,165,430
31 Oct 17	109.30010 +0.30	109.40	108.85	109.30	893,328
30 Oct 17	109.00010 -0.20	109.40	108.15	109.20	880,090
27 Oct 17	109.20010 +1.05	109.80	108.15	108.25	1,469,204
26 Oct 17	108.15000 +1.00	108.15	106.85	107.60	1,999,268
25 Oct 17	107.15000 +2.60	108.10	105.65	105.80	2,108,084
24 Oct 17	104.55010 -1.00	105.75	104.50	105.15	1,253,155
23 Oct 17	105.55000 +0.60	106.20	104.85	104.95	1,237,285
20 Oct 17	104.95010 +1.05	104.95	103.85	104.00	1,300,315
19 Oct 17	103.90010 -0.10	103.95	103.10	103.75	1,198,465
18 Oct 17	103.99990 +0.15	104.60	103.65	103.75	824,655
17 Oct 17	103.85010 -0.75	104.80	103.85	104.50	867,948
16 Oct 17	104.60000 +0.20	105.20	104.20	104.50	717,119
13 Oct 17	104.40000 +0.45	104.65	103.70	104.10	724,800
12 Oct 17	103.95000 -0.05	104.15	103.60	103.80	722,419
11 Oct 17	103.99990 -0.25	104.50	103.55	104.25	821,360
10 Oct 17	104.25000 -0.40	104.80	103.90	104.15	731,901
09 Oct 17	104.65000 +0.40	104.80	104.20	104.60	551,396
06 Oct 17	104.25000 -0.60	104.95	104.00	104.85	743,784
05 Oct 17	104.85000 -0.10	105.10	104.25	105.05	917,704
04 Oct 17	104.95010 +0.35	105.20	104.20	104.55	1,272,052
03 Oct 17	104.60000 +1.30	105.40	104.25	105.00	988,568
02 Oct 17	103.30000 -9.55	103.80	102.55	103.80	1,180,296
29 Sep 17	112.85010 +1.30	112.85	111.10	111.70	1,696,891
28 Sep 17	111.55000 +0.70	112.15	110.55	111.00	1,067,418
27 Sep 17	110.85010 -0.65	112.45	110.80	111.85	1,357,914
26 Sep 17	111.50010 +1.60	111.50	109.60	109.70	1,448,649
25 Sep 17	109.90010 +0.15	110.15	109.40	109.70	773,020
22 Sep 17	109.75010 +0.45	110.25	109.00	109.00	1,292,776
21 Sep 17	109.30010 +1.25	109.30	108.00	108.70	1,431,878
20 Sep 17	108.05010 +0.65	108.05	107.25	107.50	846,479
19 Sep 17	107.39990 +1.05	107.50	106.25	106.30	958,369
18 Sep 17	106.35010 +0.45	106.70	105.95	106.65	779,986
15 Sep 17	105.90010 -1.00	107.35	105.65	106.95	2,585,146
14 Sep 17	106.90010 +1.15	107.30	105.15	105.40	1,085,678
13 Sep 17	105.75020 -1.35	106.80	105.60	106.55	1,333,563
12 Sep 17	107.10000 +1.40	107.35	105.95	106.00	1,289,413
11 Sep 17	105.70000 +2.40	105.90	103.85	103.95	973,988
08 Sep 17	103.30000 -0.40	103.65	102.75	103.30	807,631
07 Sep 17	103.70010 +0.70	104.10	103.15	103.50	929,918
06 Sep 17	103.00020 +0.65	103.50	101.80	102.05	727,370
05 Sep 17	102.35010 -0.35	103.15	102.25	102.80	728,621
04 Sep 17	102.70010 -0.25	103.05	102.45	102.55	439,382
01 Sep 17	102.95010 +0.40	103.70	102.90	103.25	734,470
31 Aug 17	102.55000 +0.10	103.55	102.55	103.15	1,149,772
30 Aug 17	102.44990 +0.55	102.95	102.10	102.55	933,567
29 Aug 17	101.90000 -0.55	102.00	100.80	102.00	1,062,509
28 Aug 17	102.44990 -0.65	103.05	102.10	102.75	540,939
25 Aug 17	103.10010 -0.05	104.50	103.10	103.65	559,608
24 Aug 17	103.15010 -0.55	104.35	102.95	104.15	906,343
23 Aug 17	103.70010 -0.15	104.25	103.55	103.70	597,032
22 Aug 17	103.85010 +1.35	104.10	102.80	102.85	740,884
21 Aug 17	102.50010 -0.55	103.15	102.20	102.90	808,659
18 Aug 17	103.05000 -1.40	103.65	102.55	103.65	1,560,450
17 Aug 17	104.45010 -0.40	105.30	104.25	105.00	961,095
16 Aug 17	104.85000 +0.55	105.90	104.65	104.70	814,826
15 Aug 17	104.30000 +0.30	104.65	103.95	104.35	523,845
14 Aug 17	104.00020 +1.15	104.40	103.20	103.20	750,869
11 Aug 17	102.85010 -0.30	102.95	102.15	102.40	839,933
10 Aug 17	103.15010 -1.00	104.30	102.70	104.15	1,014,602
09 Aug 17	104.15020 -1.40	105.05	103.45	104.80	1,087,690
08 Aug 17	105.55000 +0.15	105.90	104.90	105.20	661,039
07 Aug 17	105.40010 -0.55	106.25	105.40	106.05	616,153
04 Aug 17	105.95000 +1.70	106.25	103.90	104.25	1,273,141
03 Aug 17	104.25010 +0.55	105.00	103.45	103.55	1,019,171
02 Aug 17	103.70010 -0.40	104.85	103.25	104.55	1,169,444
01 Aug 17	104.10000 +0.40	105.15	103.20	104.90	1,117,557
31 Jul 17	103.70010 -1.30	105.50	103.45	105.50	1,482,203
28 Jul 17	105.00010 -1.80	105.55	104.10	105.50	1,588,577
27 Jul 17	106.80020 -0.50	108.25	106.30	106.65	1,297,043
26 Jul 17	107.30010 +0.80	107.95	106.25	106.75	900,204
25 Jul 17	106.50010 +0.10	107.45	106.20	106.20	1,057,737
24 Jul 17	106.40000 +0.35	106.95	105.65	106.65	1,104,751
21 Jul 17	106.05010 -2.40	108.85	105.45	108.10	1,786,250
20 Jul 17	108.45000 -0.80	110.65	107.90	109.75	977,307
19 Jul 17	109.25000 +0.75	109.30	108.55	109.05	847,567
18 Jul 17	108.50020 -1.10	109.65	107.95	109.50	946,810
17 Jul 17	109.60000 +0.20	110.00	109.00	109.40	771,109
14 Jul 17	109.40010 +0.60	109.75	108.55	109.00	732,979
13 Jul 17	108.80000 -0.40	110.00	108.75	109.25	1,057,504
12 Jul 17	109.20010 +2.20	109.50	107.20	107.40	1,151,672
11 Jul 17	107.00010 -0.95	108.55	107.00	108.10	889,856
10 Jul 17	107.95020 +0.55	108.20	107.30	107.80	654,716
07 Jul 17	107.39990 -0.40	107.85	107.10	107.55	872,690
06 Jul 17	107.80010 -0.85	108.80	106.80	108.55	1,498,151
05 Jul 17	108.65000 -0.50	109.00	107.55	108.70	1,279,472
04 Jul 17	109.15000 -0.90	110.10	109.15	109.60	725,092
03 Jul 17	110.04990 +1.85	110.30	108.70	109.05	814,423
30 Jun 17	108.20010 -0.05	109.50	108.20	108.50	1,525,608
29 Jun 17	108.25010 -2.20	110.90	108.10	110.70	1,495,115
28 Jun 17	110.45010 -0.60	111.55	109.65	110.55	1,248,850
27 Jun 17	111.05010 -0.45	111.75	110.50	111.40	1,069,822
26 Jun 17	111.50010 +0.00	112.20	111.15	112.00	872,344
23 Jun 17	111.50010 -0.40	111.95	110.80	111.50	810,157
22 Jun 17	111.90000 -0.70	112.80	111.55	112.50	1,418,103
21 Jun 17	112.60010 -0.15	112.95	111.60	112.25	1,446,886
20 Jun 17	112.75010 +0.25	113.85	112.65	112.70	1,521,851
19 Jun 17	112.50000 +2.70	112.65	110.45	110.75	1,532,433
16 Jun 17	109.80000 +2.35	110.75	108.90	110.45	2,366,165
15 Jun 17	107.45010 -1.15	108.60	106.65	108.50	1,520,915
14 Jun 17	108.60000 -1.55	111.00	108.60	110.55	1,353,995
13 Jun 17	110.15000 +1.00	111.00	109.65	109.80	1,072,662
12 Jun 17	109.15000 -0.65	109.95	108.65	109.80	980,238
09 Jun 17	109.80000 +1.45	110.15	108.25	108.65	1,026,048
08 Jun 17	108.35010 -0.20	109.15	108.10	108.70	1,059,447
07 Jun 17	108.55010 -0.90	109.90	108.35	108.60	1,087,644
06 Jun 17	109.45000 -1.00	109.95	109.25	109.95	975,430
05 Jun 17	110.45010 -0.65	111.15	110.20	111.00	475,875
02 Jun 17	111.10000 +1.25	111.45	110.20	110.55	1,053,169
01 Jun 17	109.85010 +1.35	109.95	108.70	108.75	1,026,269
31 May 17	108.50020 -0.40	109.40	108.30	109.30	1,685,328
30 May 17	108.90000 -1.80	110.25	108.90	110.15	1,212,495
29 May 17	110.70020 -0.25	111.10	110.55	110.95	421,915
26 May 17	110.95000 +0.20	110.95	109.80	110.55	795,305
25 May 17	110.75000 +0.20	111.40	110.10	111.05	674,719
24 May 17	110.55010 -0.85	111.85	110.40	111.25	828,929
23 May 17	111.40010 +0.80	111.65	110.35	110.55	735,678
22 May 17	110.59990 -0.20	111.35	110.60	111.20	913,942
19 May 17	110.80000 +1.20	110.80	109.60	109.95	1,523,892
18 May 17	109.60000 +0.05	110.30	108.55	109.70	1,438,743
17 May 17	109.55010 -1.45	110.80	108.85	110.50	1,396,941
16 May 17	111.00010 -0.90	112.05	110.95	112.05	1,035,454
15 May 17	111.90000 -2.40	112.75	110.85	112.40	1,183,956
12 May 17	114.30000 +0.95	114.50	112.90	113.80	1,300,662
11 May 17	113.35020 -0.55	114.25	112.80	114.10	1,155,753
10 May 17	113.90010 -0.50	114.30	113.75	114.10	906,963
09 May 17	114.39990 +0.90	114.80	113.50	113.90	978,017
08 May 17	113.50010 -1.65	115.25	113.30	115.20	1,305,824
05 May 17	115.15000 +1.85	115.15	112.95	113.40	1,551,780
04 May 17	113.30000 +0.35	113.60	112.55	113.25	1,292,614
03 May 17	112.95000 +0.60	112.95	111.25	112.15	1,388,769
02 May 17	112.35000 +1.75	112.40	111.10	111.50	1,419,258
28 Apr 17	110.59990 -0.40	111.05	109.80	110.50	1,316,549
27 Apr 17	111.00010 -1.20	111.75	109.95	111.45	1,846,521
26 Apr 17	112.20010 +1.25	112.85	111.05	111.15	1,824,468
25 Apr 17	110.95000 +0.20	111.15	110.40	110.85	1,374,472
24 Apr 17	110.75000 +5.00	111.95	108.30	109.00	3,356,375
21 Apr 17	105.75020 -1.20	107.05	105.75	106.50	2,330,877
20 Apr 17	106.94990 +0.95	107.25	105.45	105.70	1,310,258
19 Apr 17	106.00000 -0.75	107.10	105.90	106.60	1,091,515
18 Apr 17	106.75010 -0.75	108.15	106.25	107.50	1,366,264
13 Apr 17	107.50000 +0.05	108.15	107.15	107.45	1,354,015
12 Apr 17	107.45010 +0.40	108.30	107.15	107.25	934,129
11 Apr 17	107.05000 -1.35	108.60	106.45	108.00	1,303,562
10 Apr 17	108.40020 -0.85	109.10	108.35	109.00	1,022,810
07 Apr 17	109.25000 +1.30	109.25	107.35	107.65	1,340,024
06 Apr 17	107.95020 +0.85	108.30	106.15	106.85	1,201,058
05 Apr 17	107.10000 +0.20	107.40	106.80	107.00	991,176
04 Apr 17	106.90010 -0.05	107.50	106.20	107.05	1,056,075
03 Apr 17	106.94990 -0.15	107.85	106.70	107.30	1,095,401
31 Mar 17	107.10000 +0.30	107.10	106.05	106.85	1,513,355
30 Mar 17	106.80020 -0.25	107.15	106.40	107.00	777,678
29 Mar 17	107.05000 +0.85	107.05	105.95	106.45	911,463
28 Mar 17	106.20020 -0.25	106.40	105.10	106.25	1,086,710
27 Mar 17	106.45010 +0.25	106.45	105.00	105.45	904,162
24 Mar 17	106.20020 -0.35	106.90	105.75	106.35	851,349
23 Mar 17	106.55010 +0.55	106.60	105.35	105.75	862,987
22 Mar 17	106.00000 +0.30	106.15	105.00	105.35	1,003,643
21 Mar 17	105.70000 +0.05	106.50	105.40	105.90	1,014,472
20 Mar 17	105.64990 +0.15	105.90	105.15	105.20	728,406
17 Mar 17	105.50000 +0.80	105.70	104.40	104.65	2,232,555
16 Mar 17	104.70010 +0.70	104.90	104.20	104.50	1,350,037
15 Mar 17	104.00020 +0.45	104.20	103.30	103.45	849,131
14 Mar 17	103.55020 +0.10	103.80	103.05	103.50	1,049,105
13 Mar 17	103.45010 +1.15	103.45	102.40	102.70	1,005,079
10 Mar 17	102.30010 +0.00	103.20	102.10	102.55	936,743
09 Mar 17	102.30010 +0.05	102.85	101.55	102.25	1,089,441
08 Mar 17	102.25010 +0.15	102.55	101.65	101.85	765,324
07 Mar 17	102.10000 -0.70	103.20	101.80	103.20	1,040,146
06 Mar 17	102.80010 +0.00	103.15	102.20	102.85	1,134,586
03 Mar 17	102.80010 +0.05	102.95	102.20	102.75	1,098,583
02 Mar 17	102.75000 -0.80	103.60	102.75	103.55	1,116,064
01 Mar 17	103.55020 +1.65	104.10	102.50	102.75	1,398,792
28 Feb 17	101.90000 -0.55	102.95	101.80	102.85	1,333,347
27 Feb 17	102.44990 +0.30	103.15	101.85	102.60	679,896
24 Feb 17	102.15010 -0.50	102.85	101.50	102.50	1,224,781
23 Feb 17	102.65010 -0.50	103.70	102.30	103.10	1,061,741
22 Feb 17	103.15010 -1.40	105.40	102.65	104.55	1,456,829
21 Feb 17	104.55010 -0.35	104.95	104.05	104.50	980,440
20 Feb 17	104.90010 +0.10	105.75	104.35	105.45	804,938
17 Feb 17	104.80010 -0.10	105.40	102.10	104.75	1,635,715
16 Feb 17	104.90010 -0.90	105.80	104.35	105.60	1,425,465
15 Feb 17	105.80000 +3.15	105.90	100.50	101.50	2,514,446
14 Feb 17	102.65010 -0.60	103.20	101.10	101.35	1,081,936
13 Feb 17	103.25010 +1.65	103.80	101.60	101.60	1,141,731
10 Feb 17	101.60010 +0.25	101.90	101.25	101.65	891,941
09 Feb 17	101.35000 +1.20	101.90	100.15	100.25	917,201
08 Feb 17	100.15010 -0.05	100.80	99.72	100.50	1,119,893
07 Feb 17	100.20010 +0.75	100.60	99.60	99.93	915,538
06 Feb 17	99.45000 -1.45	101.10	99.30	100.75	1,000,715
03 Feb 17	100.90010 +0.45	101.65	100.15	100.50	930,443
02 Feb 17	100.45010 +0.15	101.10	100.10	100.10	991,507
01 Feb 17	100.30010 +0.30	101.65	100.15	100.40	1,186,354
31 Jan 17	100.00010 -1.25	101.55	100.00	101.15	1,434,774
30 Jan 17	101.25020 -1.00	102.25	101.10	102.10	1,175,641
27 Jan 17	102.25010 -1.20	103.55	102.25	103.55	1,086,734
26 Jan 17	103.45010 -0.20	104.20	102.60	103.85	1,119,161
25 Jan 17	103.65000 +0.90	104.15	103.30	103.60	954,282
24 Jan 17	102.75000 +0.10	102.85	102.10	102.70	907,058
23 Jan 17	102.65010 -0.40	103.35	102.10	102.60	904,139
20 Jan 17	103.05000 -0.20	103.80	102.20	103.00	1,803,413
19 Jan 17	103.25010 +0.85	103.45	102.65	102.95	1,139,743
18 Jan 17	102.40010 -0.10	103.70	102.00	103.35	1,011,936
17 Jan 17	102.50010 -0.40	102.95	102.10	102.50	1,117,669
16 Jan 17	102.89990 -2.05	104.40	102.70	104.05	959,060
13 Jan 17	104.95010 +0.75	105.00	104.20	104.75	915,867
12 Jan 17	104.20000 -1.25	105.25	104.10	105.15	933,501
11 Jan 17	105.45010 +1.00	105.95	104.25	104.55	1,366,220
10 Jan 17	104.45010 -0.25	105.40	104.00	104.95	1,025,994
09 Jan 17	104.70010 -1.35	106.00	103.10	106.00	1,513,968
06 Jan 17	106.05010 +0.45	106.55	105.80	106.00	1,452,092
05 Jan 17	105.60010 +0.05	105.70	104.65	105.40	1,131,431
04 Jan 17	105.55000 -0.10	105.90	104.85	105.65	1,110,739
03 Jan 17	105.64990 +0.25	105.95	104.60	105.65	998,500
02 Jan 17	105.40010 -0.25	105.70	104.25	105.00	531,307
30 Dec 16	105.64990 +0.15	105.65	104.35	105.50	1,012,852
29 Dec 16	105.50000 +0.00	105.50	104.80	105.05	569,602
28 Dec 16	105.50000 +0.10	105.85	105.10	105.65	645,167
27 Dec 16	105.40010 +0.20	105.60	104.70	105.20	602,213
23 Dec 16	105.19990 +0.15	105.50	104.60	104.95	828,642
22 Dec 16	105.05010 -0.20	105.10	104.60	104.95	1,028,545
21 Dec 16	105.25010 +0.15	105.75	104.60	104.95	999,263
20 Dec 16	105.10010 -0.90	106.25	104.80	106.05	1,585,229
19 Dec 16	106.00000 -0.05	106.05	105.20	105.75	1,122,212
16 Dec 16	106.05010 +0.65	106.30	104.20	105.00	3,475,066
15 Dec 16	105.40010 +1.55	105.40	103.90	104.95	2,315,861
14 Dec 16	103.85010 -0.15	104.25	103.30	103.50	1,064,601
13 Dec 16	104.00020 +0.25	104.45	103.35	103.60	1,303,559
12 Dec 16	103.75000 -0.25	104.30	103.25	103.95	1,180,869
09 Dec 16	104.00020 +1.25	104.35	102.50	102.95	1,997,279
08 Dec 16	102.75000 +1.75	102.75	100.95	101.45	1,995,177
07 Dec 16	101.00000 +2.82	101.00	98.53	98.71	1,945,926
06 Dec 16	98.18010 +1.86	98.32	96.37	96.66	1,452,568
05 Dec 16	96.32010 +1.01	96.78	94.99	95.19	1,249,859
02 Dec 16	95.31010 -0.66	95.78	94.20	95.42	1,062,045
01 Dec 16	95.97010 -0.11	96.79	95.44	96.50	1,447,911
30 Nov 16	96.08010 +1.23	98.00	95.55	95.61	2,246,684
29 Nov 16	94.84990 +1.01	95.25	93.82	94.32	1,129,039
28 Nov 16	93.84000 -0.90	94.70	93.53	94.66	886,752
25 Nov 16	94.74010 +0.15	94.90	93.67	94.68	581,710
24 Nov 16	94.59010 +0.57	94.98	93.85	94.38	636,330
23 Nov 16	94.02010 -0.39	94.75	92.86	94.40	1,029,848
22 Nov 16	94.41010 +0.30	95.25	94.28	94.87	922,144
21 Nov 16	94.11010 +0.26	94.94	93.81	94.38	887,451
18 Nov 16	93.85000 -0.94	95.87	93.64	95.01	1,347,930
17 Nov 16	94.79010 +1.41	94.79	93.08	93.41	1,271,686
16 Nov 16	93.38010 -0.59	94.62	93.13	94.20	1,042,370
15 Nov 16	93.97000 -1.53	95.93	93.11	95.66	1,556,064
14 Nov 16	95.50010 +0.54	96.64	94.69	95.67	1,467,814
11 Nov 16	94.96000 -0.31	95.72	94.54	95.43	1,223,886
10 Nov 16	95.27010 +1.87	95.43	93.56	93.74	2,026,873
09 Nov 16	93.40000 +0.58	93.40	90.02	90.54	2,001,922
08 Nov 16	92.82010 +0.33	93.17	92.34	92.48	898,300
07 Nov 16	92.49000 +1.58	93.08	91.93	92.15	1,211,870
04 Nov 16	90.91010 +0.30	91.19	90.13	90.60	1,348,168
03 Nov 16	90.61010 -0.89	91.56	90.61	91.49	1,025,438
02 Nov 16	91.50000 -0.45	91.84	90.97	91.52	1,041,667
01 Nov 16	91.95000 -0.73	93.58	91.81	93.18	939,221
31 Oct 16	92.68010 -0.84	94.00	92.68	93.05	1,300,210
28 Oct 16	93.52000 +0.96	93.67	92.00	92.66	1,319,647
27 Oct 16	92.56010 +0.55	92.56	91.43	91.89	1,458,164
26 Oct 16	92.01010 -1.98	93.90	91.88	93.64	1,569,885
25 Oct 16	93.99010 +1.16	95.50	93.34	93.80	1,699,916
24 Oct 16	92.83010 -0.44	93.81	92.83	93.43	965,231
21 Oct 16	93.27010 +0.16	93.98	92.67	93.33	1,168,508
20 Oct 16	93.10990 +0.26	93.57	92.16	92.85	1,077,741
19 Oct 16	92.85010 -0.25	93.08	92.29	93.02	760,480
18 Oct 16	93.09990 +1.03	93.50	92.50	92.65	1,132,876
17 Oct 16	92.07010 -1.10	93.25	91.92	93.12	1,079,999
14 Oct 16	93.17000 +0.82	93.95	92.58	92.64	1,161,848
13 Oct 16	92.35000 -0.20	92.40	91.36	92.04	1,560,423
12 Oct 16	92.55000 -0.32	93.26	92.18	93.16	1,059,897
11 Oct 16	92.87000 -0.53	93.90	92.77	93.10	1,213,425
10 Oct 16	93.40000 +0.40	93.89	90.57	91.00	2,465,120
07 Oct 16	93.00010 -1.17	94.32	93.00	94.28	1,208,834
06 Oct 16	94.16990 -2.06	95.00	93.53	94.50	1,939,279
05 Oct 16	96.23010 -0.86	96.74	95.66	96.50	922,986
04 Oct 16	97.09010 +0.46	97.79	96.20	96.48	1,339,771
03 Oct 16	96.63020 +1.18	96.72	95.12	95.50	1,155,051
30 Sep 16	95.45000 +0.11	95.70	94.01	94.50	1,664,211
29 Sep 16	95.34000 -0.42	97.01	95.19	96.90	1,254,905
28 Sep 16	95.76010 +1.48	96.15	94.23	94.27	3,232,837
27 Sep 16	94.28000 -0.16	95.11	93.22	94.70	3,095,764
26 Sep 16	94.44010 -1.96	96.00	94.13	95.59	2,484,350
23 Sep 16	96.40020 -1.05	97.44	95.87	97.19	2,073,876
22 Sep 16	97.45010 +1.77	97.77	95.51	95.92	2,497,413
21 Sep 16	95.68000 -0.35	96.85	95.38	96.51	2,221,203
20 Sep 16	96.03010 -0.89	97.00	96.03	96.51	2,371,908
19 Sep 16	96.92010 +0.66	97.30	96.19	96.30	2,249,725
16 Sep 16	96.26010 -0.74	97.17	96.00	97.00	3,076,596
15 Sep 16	97.00010 -0.90	97.95	96.43	97.50	2,124,028
14 Sep 16	97.90000 -1.30	99.20	94.95	96.20	2,895,380
13 Sep 16	99.20020 +4.55	99.89	94.50	95.03	4,315,325
12 Sep 16	94.65010 -0.97	95.12	93.79	94.00	1,420,281
09 Sep 16	95.62010 -1.54	97.32	95.46	97.10	1,145,336
08 Sep 16	97.16010 -1.55	98.70	96.59	98.55	1,205,804
07 Sep 16	98.71000 +0.11	99.32	98.40	99.17	895,183
06 Sep 16	98.60020 -0.10	99.45	98.51	98.89	741,939
05 Sep 16	98.70010 -0.24	99.25	98.60	98.94	591,695
02 Sep 16	98.94010 +1.25	99.10	97.50	98.36	1,144,867
01 Sep 16	97.69010 -0.64	99.69	97.53	98.64	993,147
31 Aug 16	98.33020 -0.32	99.10	98.16	98.50	868,174
30 Aug 16	98.65000 +0.23	99.50	98.36	98.50	962,429
29 Aug 16	98.42000 -0.53	98.63	97.34	98.57	604,918
26 Aug 16	98.95010 +1.84	99.06	96.81	97.07	846,801
25 Aug 16	97.11010 -0.84	97.72	96.72	97.72	790,243
24 Aug 16	97.94990 +0.05	98.71	97.01	97.34	775,362
23 Aug 16	97.90010 +0.50	98.80	97.45	97.69	828,813
22 Aug 16	97.40020 -0.96	98.98	97.21	98.35	793,718
19 Aug 16	98.36000 -0.44	99.03	97.69	98.99	924,230
18 Aug 16	98.80010 +0.37	99.30	98.52	98.98	998,007
17 Aug 16	98.43010 -0.83	99.50	98.13	99.09	1,059,198
16 Aug 16	99.26020 +2.28	99.85	97.35	97.60	1,903,288
15 Aug 16	96.98020 -0.04	97.54	96.81	96.82	453,129
12 Aug 16	97.02010 -0.13	97.30	96.78	97.03	746,100
11 Aug 16	97.15000 +1.08	97.21	96.10	96.26	770,167
10 Aug 16	96.07020 +0.29	96.31	95.33	95.37	982,332
09 Aug 16	95.78010 +2.29	95.86	93.45	93.54	1,003,265
08 Aug 16	93.49020 +0.27	94.11	93.10	93.45	587,817
05 Aug 16	93.22030 +1.59	93.32	91.69	92.12	975,306
04 Aug 16	91.63010 -0.44	92.70	91.23	92.66	1,001,433
03 Aug 16	92.07010 +0.31	92.35	91.05	92.09	740,054
02 Aug 16	91.76010 -1.32	93.14	91.43	93.09	1,030,199
01 Aug 16	93.08000 -2.31	94.37	92.01	93.01	1,528,254
29 Jul 16	95.39010 +0.20	95.88	94.53	95.88	1,064,071
28 Jul 16	95.19020 -1.61	96.78	95.19	96.48	1,350,464
27 Jul 16	96.80010 +0.66	97.46	96.24	96.27	939,883
26 Jul 16	96.14020 +0.42	96.46	95.27	95.65	666,058
25 Jul 16	95.72010 +0.08	96.83	95.43	95.53	855,184
22 Jul 16	95.64030 +0.57	95.64	94.23	94.72	708,162
21 Jul 16	95.07000 -0.04	95.24	93.89	94.84	817,291
20 Jul 16	95.11030 -0.02	95.97	94.72	95.39	978,511
19 Jul 16	95.13010 -0.74	95.64	94.36	95.56	868,188
18 Jul 16	95.87030 -0.02	96.83	95.17	95.90	827,431
15 Jul 16	95.89010 +1.08	95.98	94.37	94.50	1,263,854
14 Jul 16	94.81020 +1.21	95.37	93.90	94.08	1,336,012
13 Jul 16	93.60000 +0.23	93.94	93.04	93.04	1,106,616
12 Jul 16	93.37000 +1.20	93.85	92.02	92.31	1,083,681
11 Jul 16	92.17010 +2.30	92.25	90.48	90.49	1,195,504
08 Jul 16	89.87020 -0.09	91.14	89.26	89.63	1,781,304
07 Jul 16	89.96000 +0.36	90.61	88.90	89.92	1,663,620
06 Jul 16	89.60020 -3.90	92.47	89.37	92.00	2,706,988
05 Jul 16	93.50010 -0.97	94.24	92.27	93.96	1,762,030
04 Jul 16	94.47000 -0.21	95.27	94.01	95.19	857,860
01 Jul 16	94.68020 +0.62	95.37	93.81	94.59	1,459,643
30 Jun 16	94.06010 +1.03	94.10	92.09	92.54	1,791,596
29 Jun 16	93.03010 +2.95	93.03	90.77	91.04	1,558,698
28 Jun 16	90.08010 +1.37	91.31	89.94	90.16	2,079,707
27 Jun 16	88.71010 -2.16	91.55	88.25	90.40	3,524,832
24 Jun 16	90.87010 -5.32	92.83	89.15	90.00	5,341,803
23 Jun 16	96.19010 +1.48	96.65	94.68	95.00	1,808,191
22 Jun 16	94.71010 +0.48	95.57	94.20	94.76	1,051,437
21 Jun 16	94.23000 +0.68	94.87	93.30	93.65	1,277,754
20 Jun 16	93.55020 +2.24	94.30	93.19	93.63	1,197,125
17 Jun 16	91.31010 +0.25	92.32	90.92	91.94	3,221,139
16 Jun 16	91.06010 -0.23	91.42	90.32	90.52	1,805,984
15 Jun 16	91.29010 +1.03	92.17	90.91	91.00	1,822,566
14 Jun 16	90.26020 -1.78	91.77	90.26	91.50	2,380,629
13 Jun 16	92.04010 -1.17	92.92	91.87	92.39	1,632,287
10 Jun 16	93.21000 -0.90	94.08	92.45	93.91	2,246,598
09 Jun 16	94.11020 -0.68	94.63	93.76	94.26	1,433,758
08 Jun 16	94.79010 -0.41	95.21	94.41	95.08	1,215,577
07 Jun 16	95.20010 +0.24	95.90	95.15	95.53	1,531,214
06 Jun 16	94.96000 -0.27	95.67	94.70	95.20	1,203,950
03 Jun 16	95.23010 -1.77	97.41	95.04	97.11	1,902,456
02 Jun 16	97.00010 +0.17	97.56	96.53	96.80	1,067,910
01 Jun 16	96.83010 +0.30	97.28	96.01	96.45	1,326,351
31 May 16	96.53000 -2.07	98.70	96.53	98.58	1,519,010
30 May 16	98.60020 +0.87	98.62	97.51	97.68	542,817
27 May 16	97.73020 -0.44	98.50	97.37	98.00	1,092,353
26 May 16	98.17020 +1.02	98.35	96.97	96.97	1,111,969
25 May 16	97.15000 +0.63	97.65	96.68	97.40	1,067,240
24 May 16	96.52020 +2.37	97.07	93.80	94.00	1,583,658
23 May 16	94.15010 -3.02	95.55	93.93	95.00	1,327,464
20 May 16	97.17020 +1.43	97.51	96.43	96.72	1,584,761
19 May 16	95.74020 -0.76	96.43	95.29	96.18	1,044,340
18 May 16	96.50010 +0.51	96.63	94.97	95.41	1,012,001
17 May 16	95.99020 -0.08	97.28	94.98	96.60	1,109,561
16 May 16	96.07020 -0.14	96.33	95.30	96.04	476,273
13 May 16	96.21020 +1.40	96.70	93.85	94.20	1,360,281
12 May 16	94.81020 -0.50	95.82	94.27	95.19	1,197,503
11 May 16	95.31020 -0.37	95.79	94.65	95.61	1,011,429
10 May 16	95.68020 +0.40	96.08	94.87	95.97	1,123,812
09 May 16	95.28010 -0.18	96.49	95.08	95.96	1,200,588
06 May 16	95.46020 +0.21	95.79	94.00	94.80	1,269,673
05 May 16	95.25010 -0.04	96.23	94.87	95.31	1,300,324
04 May 16	95.29000 -2.27	97.46	95.22	97.01	2,149,807
03 May 16	97.56010 -1.73	99.02	97.16	99.00	1,401,957
02 May 16	99.29020 +0.29	100.40	99.19	99.56	684,090
29 Apr 16	99.00000 -1.40	99.75	98.02	99.58	1,944,419
28 Apr 16	100.40010 +0.45	100.60	98.50	99.71	1,380,596
27 Apr 16	99.95010 -0.70	100.50	99.20	99.45	1,549,231
26 Apr 16	100.65010 -5.10	104.00	99.28	101.55	2,808,414
25 Apr 16	105.75020 +0.85	105.75	104.20	104.80	1,127,653
22 Apr 16	104.90010 -1.10	105.90	104.30	105.50	1,278,043
21 Apr 16	106.00030 -0.15	106.65	104.95	106.20	1,470,153
20 Apr 16	106.15000 +1.15	106.25	104.20	104.70	1,063,668
19 Apr 16	105.00020 +2.45	105.00	102.50	102.55	1,614,817
18 Apr 16	102.55000 +0.90	102.80	100.15	100.40	1,102,943
15 Apr 16	101.65000 +0.35	101.70	100.75	101.00	1,138,955
14 Apr 16	101.30000 +0.10	101.65	100.55	101.00	1,213,384
13 Apr 16	101.20000 +3.35	101.20	98.96	99.00	1,732,959
12 Apr 16	97.85010 +2.45	97.85	95.40	95.94	1,698,012
11 Apr 16	95.40010 +1.02	95.63	93.57	94.24	1,441,358
08 Apr 16	94.38010 +0.96	94.88	93.51	93.51	1,029,614
07 Apr 16	93.42010 -1.67	95.57	93.01	95.12	1,299,200
06 Apr 16	95.09020 +0.71	95.09	94.22	94.56	1,279,399
05 Apr 16	94.38010 -2.68	95.58	94.06	95.45	1,494,382
04 Apr 16	97.06000 +0.07	98.01	96.29	96.50	932,478
01 Apr 16	96.99010 -1.90	98.09	95.63	98.09	1,616,960
31 Mar 16	98.89010 -2.06	100.50	98.72	100.50	1,354,969
30 Mar 16	100.95010 +2.17	101.25	99.14	99.41	1,086,421
29 Mar 16	98.78000 +0.66	99.20	97.84	98.51	1,030,868
24 Mar 16	98.12000 -1.78	99.29	98.05	99.00	1,179,024
23 Mar 16	99.90000 +0.90	100.20	99.01	99.13	1,210,187
22 Mar 16	99.00000 +0.63	99.00	97.06	97.83	1,153,056
21 Mar 16	98.37010 +0.35	99.12	97.25	97.56	999,803
18 Mar 16	98.02000 +0.77	98.34	96.64	97.38	2,398,186
17 Mar 16	97.25000 -0.89	99.24	96.14	99.24	1,312,256
16 Mar 16	98.14010 -0.14	99.61	98.05	98.53	973,375
15 Mar 16	98.28010 -1.22	98.65	97.55	98.32	1,262,659
14 Mar 16	99.50020 +0.18	100.15	99.13	99.83	1,015,403
11 Mar 16	99.32020 +2.06	99.59	98.31	99.00	1,326,682
10 Mar 16	97.26000 -2.25	102.60	96.72	99.44	2,737,651
09 Mar 16	99.51010 +0.91	100.15	98.10	98.56	1,115,498
08 Mar 16	98.60020 -0.03	99.00	97.15	98.06	1,492,927
07 Mar 16	98.63020 +1.06	98.63	97.05	97.34	1,484,255
04 Mar 16	97.57020 +0.61	98.26	96.51	97.35	1,524,871
03 Mar 16	96.96010 +0.13	97.35	96.02	96.88	1,015,284
02 Mar 16	96.83010 -0.44	98.16	96.05	97.96	1,257,836
01 Mar 16	97.27030 +1.09	97.43	95.75	96.15	1,171,766
29 Feb 16	96.18020 +0.25	96.20	94.42	95.00	1,204,908
26 Feb 16	95.93010 +1.95	96.90	94.78	94.84	1,471,889
25 Feb 16	93.98030 +1.14	94.63	93.08	94.03	1,333,882
24 Feb 16	92.84000 -1.60	94.44	91.92	94.37	1,627,964
23 Feb 16	94.44010 -2.24	95.92	94.37	95.92	1,120,579
22 Feb 16	96.68010 +1.54	96.92	95.38	96.01	1,522,332
19 Feb 16	95.14010 +0.98	95.18	94.03	94.04	1,857,439
18 Feb 16	94.16010 +0.48	94.95	92.81	94.30	1,758,041
17 Feb 16	93.68020 +1.85	93.83	91.07	91.87	2,205,346
16 Feb 16	91.83010 -4.67	97.25	90.94	96.94	3,095,665
15 Feb 16	96.50010 +2.65	96.99	94.97	95.38	1,873,846
12 Feb 16	93.85010 +1.37	94.10	92.50	93.73	2,350,058
11 Feb 16	92.48010 -2.18	93.58	91.47	93.58	2,659,238
10 Feb 16	94.66020 +1.51	95.78	93.18	94.26	1,979,902
09 Feb 16	93.15020 +0.75	93.96	91.01	92.38	3,094,856
08 Feb 16	92.40020 -2.93	95.95	91.87	95.84	2,055,229
05 Feb 16	95.33010 -0.01	96.57	94.90	95.59	2,269,434
04 Feb 16	95.34030 +0.77	95.77	93.46	95.75	2,377,579
03 Feb 16	94.57010 +0.55	95.05	93.38	93.92	2,497,238
02 Feb 16	94.02020 -0.84	94.83	93.10	94.49	1,846,645
01 Feb 16	94.86020 -0.36	95.90	94.06	95.83	2,047,963
29 Jan 16	95.22010 +0.59	96.24	93.76	96.03	2,285,726
28 Jan 16	94.63010 -0.45	95.67	93.73	94.78	2,152,546
27 Jan 16	95.08020 -0.64	95.25	93.73	94.93	1,790,607
26 Jan 16	95.72010 +0.13	96.37	93.64	93.93	1,683,750
25 Jan 16	95.59000 -0.79	97.42	95.16	97.09	1,270,121
22 Jan 16	96.38010 +2.53	97.59	95.45	95.87	3,195,369
21 Jan 16	93.85010 +1.31	94.72	92.40	92.41	2,906,463
20 Jan 16	92.54000 -1.13	92.97	90.77	92.47	2,947,922
19 Jan 16	93.67010 +0.15	95.45	93.54	95.34	1,837,931
18 Jan 16	93.52010 -0.81	95.34	93.37	94.32	1,748,122
15 Jan 16	94.33020 -1.55	97.33	93.74	96.95	3,941,263
14 Jan 16	95.88010 -1.19	96.61	93.86	96.13	2,852,128
13 Jan 16	97.07010 +0.46	98.65	96.64	97.94	1,825,583
12 Jan 16	96.61010 +2.65	97.37	93.75	93.97	2,404,647
11 Jan 16	93.96010 -1.14	95.79	93.96	94.59	2,741,439
08 Jan 16	95.10010 -1.47	97.49	95.10	96.61	2,927,799
07 Jan 16	96.57020 -2.28	97.82	95.64	96.40	2,869,301
06 Jan 16	98.85010 -1.40	100.45	98.15	100.45	2,098,526
05 Jan 16	100.25000 -0.60	101.80	99.03	101.70	2,168,007
04 Jan 16	100.85010 -2.80	102.95	100.05	102.85	2,043,164
31 Dec 15	103.65000 -1.35	104.75	103.65	104.30	396,866
30 Dec 15	105.00020 -0.60	105.65	104.80	105.30	618,018
29 Dec 15	105.60010 +1.85	105.65	104.30	104.30	677,954
28 Dec 15	103.75010 -0.25	104.55	103.60	104.35	517,272
24 Dec 15	104.00030 -0.30	104.80	103.75	104.70	144,891
23 Dec 15	104.30000 +2.30	104.65	103.25	103.50	1,315,867
22 Dec 15	102.00000 +0.30	103.15	101.35	102.75	1,351,439
21 Dec 15	101.70020 -3.05	105.85	101.70	104.65	1,943,161
18 Dec 15	104.75000 -1.20	106.05	104.10	105.00	2,818,028
17 Dec 15	105.95000 +1.40	107.15	105.95	106.80	1,877,207
16 Dec 15	104.55010 -0.15	105.85	104.10	104.70	1,618,131
15 Dec 15	104.70020 +2.65	105.35	102.70	102.95	1,820,802
14 Dec 15	102.05020 -0.90	105.10	102.05	103.00	2,071,110
11 Dec 15	102.95010 -1.45	104.85	102.35	104.45	2,073,406
10 Dec 15	104.40010 -0.35	105.80	104.10	104.75	1,428,273
09 Dec 15	104.75000 -1.05	107.30	104.75	106.65	1,812,648
08 Dec 15	105.80010 -1.50	107.50	105.35	106.95	1,437,914
07 Dec 15	107.30010 +1.85	109.00	106.20	106.60	1,477,611
04 Dec 15	105.45010 -0.10	106.75	104.65	105.90	2,689,921
03 Dec 15	105.55000 -2.45	110.00	104.20	108.00	3,981,447
02 Dec 15	108.00010 -1.75	110.50	107.75	109.65	2,239,956
01 Dec 15	109.75020 -5.75	113.40	109.25	113.20	3,852,921
30 Nov 15	115.50010 -0.50	116.25	113.70	115.00	1,835,870
27 Nov 15	116.00020 -0.70	116.95	115.65	116.00	786,584
26 Nov 15	116.70010 +0.40	117.00	115.30	116.15	1,053,217
25 Nov 15	116.30010 +2.15	116.85	114.45	114.45	1,374,510
24 Nov 15	114.15020 -1.95	115.75	113.25	115.55	1,520,316
23 Nov 15	116.10020 -0.15	116.35	115.30	116.20	1,157,441
20 Nov 15	116.25000 +1.30	116.95	114.25	115.75	1,688,813
19 Nov 15	114.95020 +0.45	117.00	113.85	116.80	2,254,077
18 Nov 15	114.50010 -9.15	121.35	112.85	120.50	5,548,351
17 Nov 15	123.65010 +3.05	123.65	121.15	121.30	1,250,063
16 Nov 15	120.60030 +0.95	120.80	118.15	118.60	1,241,487
13 Nov 15	119.65010 -1.55	121.40	118.55	121.15	1,500,599
12 Nov 15	121.20000 -1.75	123.20	120.60	122.55	1,233,569
11 Nov 15	122.95020 +1.75	123.30	121.80	121.85	998,620
10 Nov 15	121.20000 -0.15	122.35	120.65	122.05	1,230,322
09 Nov 15	121.35010 -1.35	122.85	121.20	122.35	1,006,990
06 Nov 15	122.70010 +1.15	122.75	120.35	121.75	1,890,220
05 Nov 15	121.55010 +0.60	121.95	119.85	120.80	1,372,728
04 Nov 15	120.95030 +0.30	122.00	120.30	120.80	1,381,535
03 Nov 15	120.65010 +1.20	120.65	119.05	119.60	1,403,140
02 Nov 15	119.45010 +1.55	119.90	116.80	116.90	1,359,646
30 Oct 15	117.90010 -0.45	119.00	116.90	118.75	1,121,397
29 Oct 15	118.35010 -0.20	119.50	117.30	119.35	1,126,596
28 Oct 15	118.55000 +1.30	119.20	117.05	117.45	1,258,251
27 Oct 15	117.25010 +0.85	118.20	116.25	116.40	1,833,258
26 Oct 15	116.40000 +0.50	117.00	114.90	115.25	1,274,793
23 Oct 15	115.90000 +2.55	116.55	114.05	114.45	1,673,162
22 Oct 15	113.35020 +3.70	113.80	109.10	109.45	1,728,166
21 Oct 15	109.65020 +0.65	110.05	108.20	109.60	975,972
20 Oct 15	109.00010 -1.45	110.20	108.30	110.00	1,139,466
19 Oct 15	110.45010 +0.10	111.25	109.95	110.10	761,208
16 Oct 15	110.35020 +0.45	110.85	109.70	110.40	1,375,721
15 Oct 15	109.90010 +2.60	109.95	107.70	108.50	1,127,363
14 Oct 15	107.30010 -1.50	108.40	106.90	107.80	955,636
13 Oct 15	108.80000 -1.35	109.65	107.65	109.50	1,160,195
12 Oct 15	110.15000 -0.30	110.85	109.60	110.80	793,373
09 Oct 15	110.45010 +1.05	110.85	109.85	110.65	1,166,607
08 Oct 15	109.40010 +0.15	109.60	108.10	109.00	1,309,913
07 Oct 15	109.25000 -0.20	110.65	108.90	109.85	1,345,264
06 Oct 15	109.45020 +0.75	109.95	107.90	108.75	1,037,745
05 Oct 15	108.70010 +3.05	109.15	107.35	107.85	1,322,192
02 Oct 15	105.64990 +1.15	106.75	103.70	105.05	1,400,343
01 Oct 15	104.50020 -1.15	107.20	103.95	106.95	2,061,338
30 Sep 15	105.64990 +2.65	106.10	104.60	105.35	1,727,229
29 Sep 15	102.99990 +1.35	103.45	100.50	100.75	1,893,120
28 Sep 15	101.65000 -2.30	104.05	101.25	103.75	1,181,979
25 Sep 15	103.95000 +3.40	104.55	101.60	101.95	1,511,249
24 Sep 15	100.55010 -1.50	102.60	99.64	102.05	1,872,995
23 Sep 15	102.05020 +0.00	103.40	101.90	102.55	1,385,510
22 Sep 15	102.05020 -3.30	105.45	101.85	105.35	2,002,992
21 Sep 15	105.35010 +2.05	105.65	103.35	103.35	1,031,594
18 Sep 15	103.30010 -2.25	105.20	102.00	105.00	3,485,580
17 Sep 15	105.55000 -0.45	106.40	105.25	106.20	1,116,345
16 Sep 15	106.00030 +0.65	106.80	105.85	106.15	1,077,503
15 Sep 15	105.35010 +0.75	106.05	103.90	104.80	893,261
14 Sep 15	104.60010 -0.30	106.45	104.30	105.25	1,271,058
11 Sep 15	104.90010 -0.95	106.45	104.80	106.40	1,191,307
10 Sep 15	105.85000 -2.00	107.55	105.70	106.85	1,223,773
09 Sep 15	107.85010 +1.30	109.65	107.75	109.30	1,385,253
08 Sep 15	106.55010 +0.55	107.80	106.20	106.50	1,255,250
07 Sep 15	106.00030 +1.20	106.75	105.20	105.95	749,055
04 Sep 15	104.80020 -3.35	107.45	104.30	107.25	1,746,815
03 Sep 15	108.15010 +2.15	108.90	106.55	107.00	1,577,188
02 Sep 15	106.00030 +0.70	106.95	105.00	105.50	1,518,445
01 Sep 15	105.30010 -1.55	105.60	103.40	104.85	1,950,279
31 Aug 15	106.85020 -0.80	107.30	105.95	106.85	1,137,261
28 Aug 15	107.65020 +0.85	107.65	105.95	107.25	1,200,205
27 Aug 15	106.80020 +3.45	107.40	105.50	106.25	2,075,022
26 Aug 15	103.35020 -3.10	105.70	103.10	105.00	3,803,482
25 Aug 15	106.45010 +4.70	107.55	103.40	104.30	3,464,712
24 Aug 15	101.75010 -5.25	105.60	98.33	103.85	5,256,912
21 Aug 15	107.00020 -3.15	110.55	107.00	109.25	2,317,783
20 Aug 15	110.15000 -2.25	112.60	110.05	112.15	1,513,988
19 Aug 15	112.40020 -2.65	114.55	112.40	114.35	1,259,558
18 Aug 15	115.05020 -0.35	115.60	114.45	115.00	680,796
17 Aug 15	115.40010 -0.15	117.05	114.10	116.45	906,188
14 Aug 15	115.55020 -0.30	116.80	114.85	115.85	733,425
13 Aug 15	115.85010 +1.15	116.80	115.50	116.60	893,918
12 Aug 15	114.70020 -3.70	117.65	114.30	117.50	2,028,405
11 Aug 15	118.40020 -3.45	121.80	118.20	121.80	1,345,245
10 Aug 15	121.85020 +1.30	121.90	120.00	120.80	790,804
07 Aug 15	120.55000 -1.05	121.40	120.35	121.40	1,030,543
06 Aug 15	121.60020 -0.35	122.45	121.30	121.55	940,017
05 Aug 15	121.95020 +1.65	122.00	120.35	120.50	1,320,244
04 Aug 15	120.30020 +0.55	120.40	118.90	119.45	780,650
03 Aug 15	119.75010 +1.20	119.90	118.05	118.50	1,088,801
31 Jul 15	118.55000 +1.50	118.55	116.70	116.90	1,157,694
30 Jul 15	117.05020 +1.55	117.55	116.10	117.50	991,688
29 Jul 15	115.50010 -0.75	117.20	113.35	116.60	2,079,570
28 Jul 15	116.25000 +1.40	116.75	114.95	115.65	1,020,563
27 Jul 15	114.85020 -2.70	117.20	114.70	117.10	1,227,980
24 Jul 15	117.55010 -0.90	119.15	117.35	118.00	908,113
23 Jul 15	118.45010 -0.50	119.60	118.05	119.50	810,333
22 Jul 15	118.95020 -1.25	120.15	118.85	119.60	967,935
21 Jul 15	120.20010 -0.80	121.65	119.95	121.35	1,119,628
20 Jul 15	121.00010 +0.25	122.25	120.75	121.25	1,104,724
17 Jul 15	120.75000 +0.20	121.30	120.15	120.80	1,219,117
16 Jul 15	120.55000 +0.90	121.25	119.65	119.90	1,430,737
15 Jul 15	119.65010 +0.80	119.80	118.65	118.90	884,990
14 Jul 15	118.85010 +0.05	119.00	118.20	118.80	1,086,630
13 Jul 15	118.80010 +2.20	119.20	117.80	118.60	1,614,291
10 Jul 15	116.60000 +3.45	116.95	115.00	116.00	1,890,763
09 Jul 15	113.15000 +3.40	113.70	110.35	110.65	2,049,284
08 Jul 15	109.75020 +0.60	110.65	109.05	109.20	1,585,084
07 Jul 15	109.15010 -2.90	112.40	109.10	112.35	2,323,518
06 Jul 15	112.05010 -2.05	114.00	111.75	112.10	1,491,207
03 Jul 15	114.10010 -0.20	115.30	113.55	115.30	955,941
02 Jul 15	114.30010 -1.45	116.30	114.25	115.85	1,054,255
01 Jul 15	115.75010 +2.30	117.30	113.65	114.95	1,911,505
30 Jun 15	113.45000 -2.25	116.50	113.45	115.65	2,207,193
29 Jun 15	115.70010 -4.25	117.65	113.00	114.15	2,627,806
26 Jun 15	119.95010 +0.40	120.90	118.20	118.40	1,468,574
25 Jun 15	119.55010 +0.30	120.40	117.80	117.90	1,409,141
24 Jun 15	119.25000 -0.40	119.75	118.10	119.40	1,359,498
23 Jun 15	119.65010 +1.00	120.10	118.45	119.75	1,359,517
22 Jun 15	118.65020 +5.40	118.70	115.25	115.80	2,229,177
19 Jun 15	113.25000 -0.50	115.05	112.65	113.05	5,433,855
18 Jun 15	113.75010 +0.75	113.75	111.05	112.60	1,451,471
17 Jun 15	113.00030 -0.30	114.30	112.35	113.70	1,560,736
16 Jun 15	113.30020 +0.55	113.55	111.15	112.05	1,615,871
15 Jun 15	112.75010 -2.15	113.95	112.45	113.15	1,794,028
12 Jun 15	114.90010 -2.30	116.95	113.65	116.65	1,451,246
11 Jun 15	117.20010 +1.55	118.45	115.45	116.00	1,839,846
10 Jun 15	115.65030 +2.45	116.10	112.10	112.80	1,739,003
09 Jun 15	113.20010 +0.35	113.65	111.65	112.80	1,370,985
08 Jun 15	112.85010 -1.15	114.15	112.75	113.70	1,145,230
05 Jun 15	114.00020 -1.95	115.55	113.90	114.85	1,277,656
04 Jun 15	115.95020 -1.25	117.15	113.85	116.05	1,319,595
03 Jun 15	117.20010 +1.15	118.45	115.85	116.60	1,003,267
02 Jun 15	116.05010 -1.40	118.05	115.30	118.05	1,308,506
01 Jun 15	117.45010 +0.15	118.45	116.45	117.45	1,069,974
29 May 15	117.30020 -2.75	120.45	117.00	120.10	1,801,007
28 May 15	120.05000 -0.10	120.60	118.80	119.70	839,518
27 May 15	120.15010 +3.00	120.40	117.60	117.80	1,374,041
26 May 15	117.15010 -1.20	119.40	116.80	118.70	952,254
25 May 15	118.35010 -0.20	119.15	117.70	119.15	112,746
22 May 15	118.55000 -0.15	119.15	118.20	118.90	713,181
21 May 15	118.70010 +0.25	118.85	117.55	118.30	628,093
20 May 15	118.45010 -0.10	118.75	117.60	118.45	782,248
19 May 15	118.55000 +2.55	119.00	116.50	116.50	1,285,766
18 May 15	116.00020 -1.30	116.25	114.35	115.70	1,086,080
15 May 15	117.30020 -1.05	119.25	116.80	118.90	1,141,539
14 May 15	118.35010 +1.70	118.60	115.60	116.30	836,554
13 May 15	116.65020 -0.50	119.10	116.30	117.55	1,106,798
12 May 15	117.15010 -1.70	118.10	115.80	117.85	1,430,245
11 May 15	118.85010 -1.75	120.50	118.75	120.50	1,122,118
08 May 15	120.60030 +4.30	120.60	117.00	117.35	1,528,645
07 May 15	116.30010 -0.45	116.70	114.60	116.30	1,598,478
06 May 15	116.75020 +0.70	117.70	115.20	115.95	1,334,069
05 May 15	116.05010 -2.55	119.80	116.05	118.25	1,246,304
04 May 15	118.60020 +1.80	119.40	116.95	117.90	989,083
30 Apr 15	116.80010 +0.80	117.15	114.75	115.80	1,843,846
29 Apr 15	116.00020 -3.30	120.35	116.00	119.45	1,617,578
28 Apr 15	119.30020 -2.05	121.05	118.35	121.05	1,184,271
27 Apr 15	121.35010 +2.05	121.75	117.65	119.40	1,523,464
24 Apr 15	119.30020 -1.80	120.05	118.40	119.90	1,602,386
23 Apr 15	121.10010 -1.70	123.35	120.35	123.05	1,634,157
22 Apr 15	122.80020 -0.40	123.95	121.55	123.75	1,154,850
21 Apr 15	123.20000 +2.20	123.30	121.45	121.45	1,511,085
20 Apr 15	121.00010 +1.15	121.10	119.90	120.00	1,339,012
17 Apr 15	119.85010 -1.65	122.00	119.50	121.10	2,414,558
16 Apr 15	121.50010 -1.05	122.15	120.75	122.05	1,363,613
15 Apr 15	122.55010 +0.65	123.15	122.00	122.35	1,062,303
14 Apr 15	121.90000 -0.35	122.75	121.15	122.05	1,159,526
13 Apr 15	122.25020 -0.35	122.85	121.95	122.50	1,173,300
10 Apr 15	122.60010 +0.15	122.90	121.95	122.70	1,064,326
09 Apr 15	122.45020 +2.05	122.45	120.45	120.50	959,394
08 Apr 15	120.40010 -0.90	122.15	120.30	121.05	952,870
07 Apr 15	121.30020 +1.50	122.25	120.00	120.00	1,175,840
02 Apr 15	119.80010 -0.40	120.30	119.10	119.80	903,461
01 Apr 15	120.20010 +0.40	122.10	119.00	119.35	1,215,856
31 Mar 15	119.80010 -1.60	122.20	119.80	120.85	1,639,100
30 Mar 15	121.40020 +1.25	122.20	120.85	120.85	1,274,178
27 Mar 15	120.15010 +0.40	120.65	119.60	120.00	1,173,549
26 Mar 15	119.75010 -0.65	120.25	118.50	119.95	1,676,773
25 Mar 15	120.40010 -1.40	122.05	120.35	122.00	983,426
24 Mar 15	121.80000 +1.00	122.15	120.65	120.95	1,074,017
23 Mar 15	120.80010 -1.00	122.15	120.40	122.10	1,031,690
20 Mar 15	121.80000 +0.30	122.50	121.30	121.35	2,336,462
19 Mar 15	121.50010 -0.85	123.20	121.35	122.20	1,436,075
18 Mar 15	122.35030 +0.05	122.70	121.35	122.10	1,046,040
17 Mar 15	122.30020 -0.10	123.55	121.55	122.30	1,175,721
16 Mar 15	122.40010 +1.75	122.75	120.65	120.65	1,263,271
13 Mar 15	120.65010 -0.05	120.95	119.80	120.50	1,287,705
12 Mar 15	120.70010 -0.40	121.20	120.20	120.40	945,611
11 Mar 15	121.10010 +3.55	121.35	118.10	118.25	1,577,753
10 Mar 15	117.55010 -1.20	118.65	117.45	118.20	1,210,755
09 Mar 15	118.75020 +0.15	118.75	117.25	117.65	986,760
06 Mar 15	118.60020 -0.25	118.95	117.45	117.50	1,082,754
05 Mar 15	118.85010 +1.00	119.10	117.30	117.65	1,104,659
04 Mar 15	117.85020 +1.15	117.90	116.25	116.45	1,044,718
03 Mar 15	116.70010 -1.05	118.60	116.50	117.30	845,629
02 Mar 15	117.75010 -0.35	118.35	117.30	118.00	989,588
27 Feb 15	118.10010 +0.55	118.10	116.80	117.05	1,171,108
26 Feb 15	117.55010 +0.80	117.55	116.35	116.95	1,000,156
25 Feb 15	116.75020 +0.20	117.00	116.25	116.55	908,730
24 Feb 15	116.55010 +0.65	116.95	115.25	115.30	1,311,533
23 Feb 15	115.90000 +0.05	116.80	114.80	116.55	1,252,821
20 Feb 15	115.85010 +0.35	116.60	114.80	115.45	2,295,287
19 Feb 15	115.50010 +0.60	115.85	114.00	114.00	1,198,061
18 Feb 15	114.90010 +0.80	115.75	114.40	115.00	1,079,068
17 Feb 15	114.10010 -0.85	114.55	112.00	113.00	1,379,267
16 Feb 15	114.95020 -1.00	116.25	114.30	115.70	869,766
13 Feb 15	115.95020 +0.15	116.65	115.55	116.30	1,144,785
12 Feb 15	115.80010 +2.30	116.55	113.45	113.45	1,327,154
11 Feb 15	113.50010 -0.10	113.80	112.70	113.00	770,789
10 Feb 15	113.60000 +1.35	114.00	111.50	112.20	1,131,194
09 Feb 15	112.25010 +0.05	112.55	110.70	111.50	1,346,286
06 Feb 15	112.20010 -1.75	114.00	111.95	113.80	1,257,541
05 Feb 15	113.95030 +0.05	113.95	112.70	113.00	845,211
04 Feb 15	113.90010 +0.80	113.90	112.35	112.80	1,070,904
03 Feb 15	113.10010 +0.00	113.85	112.15	113.50	1,396,538
02 Feb 15	113.10010 +1.10	113.10	111.45	111.95	1,103,978
30 Jan 15	112.00010 -0.25	112.70	111.15	112.50	1,583,571
29 Jan 15	112.25010 +1.70	112.25	109.80	110.10	1,476,546
28 Jan 15	110.55010 -0.45	111.95	109.85	111.80	1,569,557
27 Jan 15	111.00020 -0.85	112.65	110.15	111.95	1,352,615
26 Jan 15	111.85010 +2.00	111.85	109.20	109.40	1,412,440
23 Jan 15	109.85010 +1.75	110.00	108.20	108.60	2,012,956
22 Jan 15	108.10010 +1.85	108.40	105.10	106.00	1,895,657
21 Jan 15	106.25000 +0.25	106.25	104.50	105.60	1,760,727
20 Jan 15	106.00030 +1.10	106.00	104.55	104.60	1,247,943
19 Jan 15	104.90010 +0.75	105.45	103.75	104.10	888,918
16 Jan 15	104.15020 +0.85	104.30	102.30	102.60	1,610,504
15 Jan 15	103.30010 +2.20	103.50	98.68	102.30	1,845,103
14 Jan 15	101.10010 -1.35	102.60	100.40	100.75	1,133,849
13 Jan 15	102.45020 +1.00	103.05	100.85	101.15	1,032,309
12 Jan 15	101.45010 +1.74	102.20	100.05	100.30	958,475
09 Jan 15	99.71010 -2.29	101.90	99.10	101.50	1,310,649
08 Jan 15	102.00000 +4.12	102.35	98.93	99.31	1,502,779
07 Jan 15	97.88010 +0.44	98.78	97.20	98.20	1,131,010
06 Jan 15	97.44010 -0.82	98.69	97.02	98.04	2,075,002
05 Jan 15	98.26010 -3.14	102.70	98.11	101.00	1,654,768
02 Jan 15	101.40010 -1.45	103.85	101.00	103.00	899,670
31 Dec 14	102.85010 +0.85	103.00	101.70	101.90	177,263
30 Dec 14	102.00000 -1.35	103.30	102.00	103.00	753,447
29 Dec 14	103.35020 +0.60	103.35	102.05	102.90	712,766
24 Dec 14	102.75020 -0.85	103.00	101.15	102.00	218,245
23 Dec 14	103.60010 +1.40	103.60	101.95	102.50	976,814
22 Dec 14	102.20000 +1.00	102.60	101.65	102.00	769,779
19 Dec 14	101.20000 -0.30	102.25	100.00	102.15	1,955,917
18 Dec 14	101.50010 +2.47	101.50	100.05	100.60	1,707,464
17 Dec 14	99.03010 +0.62	99.45	96.71	97.55	2,712,214
16 Dec 14	98.41010 +3.97	98.41	93.01	94.85	4,059,194
15 Dec 14	94.44010 -2.37	97.40	94.44	96.60	1,781,379
12 Dec 14	96.81010 -2.16	99.08	96.81	98.55	1,599,270
11 Dec 14	98.97020 -0.83	99.95	98.60	99.60	1,267,209
10 Dec 14	99.80000 +0.00	101.25	99.60	100.30	847,196
09 Dec 14	99.80000 -1.45	101.45	99.80	100.35	1,290,154
08 Dec 14	101.25020 -1.05	101.85	100.80	101.55	805,980
05 Dec 14	102.30010 +1.85	102.30	101.20	101.35	1,281,474
04 Dec 14	100.45020 -1.35	102.75	100.20	102.10	1,341,311
03 Dec 14	101.80010 +0.70	102.10	100.70	100.75	823,851
02 Dec 14	101.10010 -0.55	102.65	100.75	101.85	1,002,575
01 Dec 14	101.65000 +0.45	101.65	100.25	100.40	903,075
28 Nov 14	101.20000 +0.25	101.20	100.20	100.70	1,040,121
27 Nov 14	100.95010 +0.60	101.15	100.20	100.25	629,563
26 Nov 14	100.35030 -0.10	101.00	100.00	100.20	732,404
25 Nov 14	100.45020 -0.10	100.95	100.05	100.15	1,007,771
24 Nov 14	100.55010 +0.40	101.00	100.00	100.00	1,034,744
21 Nov 14	100.15020 +2.34	100.70	97.88	98.00	2,245,747
20 Nov 14	97.81010 -0.68	98.32	97.22	98.21	946,037
19 Nov 14	98.49020 +0.09	98.86	98.15	98.46	696,139
18 Nov 14	98.40030 +1.01	98.53	97.20	97.38	1,060,367
17 Nov 14	97.39020 +0.29	97.48	96.03	96.29	868,023
14 Nov 14	97.10020 -0.07	97.63	96.37	97.53	961,143
13 Nov 14	97.17020 +0.71	97.75	96.31	97.12	954,011
12 Nov 14	96.46010 -0.87	97.28	96.25	97.11	1,046,443
11 Nov 14	97.33020 +0.82	97.85	96.78	96.95	875,284
10 Nov 14	96.51030 +0.84	96.84	95.68	95.81	1,021,882
07 Nov 14	95.67010 -1.26	97.30	95.33	97.18	1,468,627
06 Nov 14	96.93020 +0.50	97.80	95.71	96.14	1,635,873
05 Nov 14	96.43000 +1.99	96.72	95.12	95.30	1,282,427
04 Nov 14	94.44010 -0.79	96.16	94.32	95.24	1,349,081
03 Nov 14	95.23010 -1.02	96.59	95.17	96.00	1,262,723
31 Oct 14	96.25010 +1.13	97.21	95.87	96.04	2,500,980
30 Oct 14	95.12010 -0.08	95.16	92.93	94.05	2,327,936
29 Oct 14	95.20010 +0.98	95.44	94.24	94.68	1,361,691
28 Oct 14	94.22020 +0.72	95.10	94.09	94.66	1,538,489
27 Oct 14	93.50010 +0.84	93.86	92.30	93.65	1,578,475
24 Oct 14	92.66020 -1.10	93.50	92.21	93.12	1,626,519
23 Oct 14	93.76000 +1.42	93.86	91.07	92.19	1,521,382
22 Oct 14	92.34020 -0.46	93.00	91.72	92.69	1,849,968
21 Oct 14	92.80010 +2.15	92.88	90.17	90.43	1,856,295
20 Oct 14	90.65000 -1.35	92.19	90.05	92.05	1,780,665
17 Oct 14	92.00000 +2.32	92.15	89.35	90.00	2,682,640
16 Oct 14	89.68010 -0.21	90.90	87.17	90.07	3,435,162
15 Oct 14	89.89000 -2.93	93.53	89.89	92.90	2,531,286
14 Oct 14	92.82010 +0.97	93.00	90.70	91.50	1,736,920
13 Oct 14	91.85000 -0.37	92.30	91.18	91.85	1,606,228
10 Oct 14	92.22020 -1.94	93.83	92.22	93.62	2,014,061
09 Oct 14	94.16010 +0.91	94.92	93.65	94.43	1,750,390
08 Oct 14	93.25010 -1.15	94.20	92.82	93.92	1,707,112
07 Oct 14	94.40010 -0.19	95.56	94.24	94.74	2,285,622
06 Oct 14	94.59010 +0.74	95.47	94.20	94.65	1,273,816
03 Oct 14	93.85010 +0.47	94.38	93.56	94.06	1,361,037
02 Oct 14	93.38020 -1.97	95.95	93.38	95.01	1,835,470
01 Oct 14	95.35010 -1.22	96.60	94.98	96.16	1,042,682
30 Sep 14	96.57020 +1.31	96.96	95.51	95.74	1,501,606
29 Sep 14	95.26000 -0.39	95.99	94.62	95.55	1,377,133
26 Sep 14	95.65010 -0.06	96.18	95.19	95.64	1,400,039
25 Sep 14	95.71000 -2.27	98.58	95.52	98.49	1,565,984
24 Sep 14	97.98010 +1.09	98.15	96.72	96.99	1,176,112
23 Sep 14	96.89000 -1.94	98.79	96.77	98.78	1,344,263
22 Sep 14	98.83020 -0.25	99.15	98.20	98.77	843,616
19 Sep 14	99.08000 +0.03	99.78	98.62	99.50	1,875,746
18 Sep 14	99.05020 +1.64	99.05	97.30	97.41	978,326
17 Sep 14	97.41010 +0.44	97.79	96.80	97.09	892,811
16 Sep 14	96.97020 -0.92	97.84	96.73	97.80	849,343
15 Sep 14	97.89000 +0.01	98.13	97.25	97.63	665,592
12 Sep 14	97.88010 +0.24	98.39	97.34	98.13	876,042
11 Sep 14	97.64020 +0.19	97.95	96.50	97.61	1,165,406
10 Sep 14	97.45010 -0.75	98.07	97.32	97.64	1,041,471
09 Sep 14	98.20010 -0.38	98.59	97.80	98.29	674,038
08 Sep 14	98.58010 -0.08	98.70	98.01	98.47	685,975
05 Sep 14	98.66010 -0.75	99.20	98.13	99.00	982,915
04 Sep 14	99.41000 +1.52	99.79	97.23	97.50	1,770,656
03 Sep 14	97.89000 +0.96	98.48	96.95	97.12	1,131,483
02 Sep 14	96.93020 -0.16	97.48	96.50	97.19	727,639
01 Sep 14	97.09010 -0.15	97.44	96.72	97.14	499,678
29 Aug 14	97.24010 +0.00	97.85	96.14	97.50	1,088,269
28 Aug 14	97.24010 -0.69	97.81	97.04	97.60	890,333
27 Aug 14	97.93010 -0.40	98.37	97.54	97.95	789,815
26 Aug 14	98.33020 +0.81	98.46	97.15	97.15	1,019,398
25 Aug 14	97.52010 +2.37	97.52	96.18	96.25	945,655
22 Aug 14	95.15020 -0.94	96.07	94.65	95.92	1,031,427
21 Aug 14	96.09010 +0.68	96.11	95.29	95.60	784,572
20 Aug 14	95.41000 -0.22	95.69	94.73	95.55	737,306
19 Aug 14	95.63000 +0.51	95.79	94.99	95.32	631,968
18 Aug 14	95.12010 +1.00	95.91	94.82	95.00	840,491
15 Aug 14	94.12010 -0.77	96.25	93.92	95.25	1,543,077
14 Aug 14	94.89010 -0.27	95.33	94.08	94.50	931,633
13 Aug 14	95.16010 +1.42	95.30	94.02	94.15	1,163,380
12 Aug 14	93.74000 -0.58	94.11	93.44	94.11	1,130,695
11 Aug 14	94.32020 +1.20	94.51	93.63	94.02	1,112,599
08 Aug 14	93.12020 +0.09	93.12	92.12	92.90	1,337,705
07 Aug 14	93.03010 -1.56	94.92	93.01	94.92	1,500,114
06 Aug 14	94.59010 +0.12	94.72	93.16	93.98	1,081,398
05 Aug 14	94.47000 +1.29	94.97	93.50	93.85	1,132,986
04 Aug 14	93.18010 -0.43	94.42	93.05	94.39	1,270,891
01 Aug 14	93.61010 -1.41	95.16	93.40	95.11	1,787,613
31 Jul 14	95.02010 -3.67	97.79	95.02	97.50	2,436,945
30 Jul 14	98.69010 -0.65	99.97	98.45	99.59	884,102
29 Jul 14	99.34010 +0.99	99.93	98.10	98.58	945,614
28 Jul 14	98.35000 +0.73	98.42	97.25	98.00	889,967
25 Jul 14	97.62010 -1.78	99.10	97.33	98.95	882,453
24 Jul 14	99.40020 +1.05	99.58	97.60	98.29	767,805
23 Jul 14	98.35000 -0.89	99.43	98.17	98.76	831,337
22 Jul 14	99.24010 +1.13	99.41	98.34	98.51	918,944
21 Jul 14	98.11020 -0.34	98.57	97.90	98.21	754,104
18 Jul 14	98.45010 +0.37	98.56	97.27	97.85	1,002,770
17 Jul 14	98.08010 -1.62	99.15	98.00	99.00	1,092,655
16 Jul 14	99.70020 +1.45	99.70	98.72	98.72	927,900
15 Jul 14	98.25000 -1.27	99.48	98.19	99.20	1,049,526
14 Jul 14	99.52020 +0.67	99.85	98.51	98.87	646,415
11 Jul 14	98.85010 +0.40	98.93	98.19	98.41	1,143,848
10 Jul 14	98.45010 -1.85	100.00	98.42	99.97	1,182,025
09 Jul 14	100.30010 +1.03	100.50	99.31	99.35	757,201
08 Jul 14	99.27010 -1.08	100.65	99.26	100.15	1,038,558
07 Jul 14	100.35030 -1.25	101.30	100.20	101.30	851,345
04 Jul 14	101.60010 +0.50	101.85	100.75	100.90	878,706
03 Jul 14	101.10010 +1.50	101.15	99.27	99.46	1,482,697
02 Jul 14	99.60010 -0.08	99.94	98.80	99.29	1,079,390
01 Jul 14	99.68000 +1.08	99.85	98.66	98.76	1,327,405
30 Jun 14	98.60020 +1.17	99.08	97.54	97.79	1,647,575
27 Jun 14	97.43020 +0.37	97.56	96.72	97.24	951,729
26 Jun 14	97.06000 -0.79	98.04	96.54	97.99	991,734
25 Jun 14	97.85010 -0.68	98.82	97.42	98.50	1,194,592
24 Jun 14	98.53010 +0.68	98.78	97.77	98.40	1,080,597
23 Jun 14	97.85010 -0.88	98.69	97.53	98.54	1,094,295
20 Jun 14	98.73010 -0.32	100.10	98.73	99.03	2,100,901
19 Jun 14	99.05020 +0.45	100.10	98.96	99.58	1,527,291
18 Jun 14	98.60020 -0.20	99.03	98.17	98.75	770,170
17 Jun 14	98.80010 +1.16	99.00	97.78	97.90	1,117,026
16 Jun 14	97.64020 -0.77	98.30	97.59	98.16	1,192,600
13 Jun 14	98.41010 -0.14	98.80	97.81	98.50	925,353
12 Jun 14	98.55000 -0.50	99.37	98.51	99.08	877,455
11 Jun 14	99.05020 +0.18	99.38	98.79	98.90	1,208,442
10 Jun 14	98.87020 -0.17	99.27	98.45	99.21	910,696
09 Jun 14	99.04000 +0.65	99.19	98.39	98.60	864,514
06 Jun 14	98.39020 +0.68	98.63	97.67	97.71	1,196,675
05 Jun 14	97.71000 +0.41	98.26	96.70	97.38	1,385,914
04 Jun 14	97.30010 +0.13	97.45	96.57	97.09	1,033,337
03 Jun 14	97.17020 -0.07	97.72	96.75	97.69	1,063,500
02 Jun 14	97.24010 -9.61	99.84	97.03	99.58	1,384,516
30 May 14	106.85020 +0.30	106.95	106.10	106.70	914,566
29 May 14	106.55020 +0.00	106.70	106.15	106.55	472,192
28 May 14	106.55020 -0.15	107.00	106.00	106.50	867,652
27 May 14	106.70010 +0.00	107.40	106.30	106.55	805,903
26 May 14	106.70010 +0.70	106.75	106.10	106.10	517,436
23 May 14	106.00030 -0.30	106.45	105.70	106.25	640,757
22 May 14	106.30000 +0.65	106.35	105.45	105.60	705,800
21 May 14	105.64990 +0.30	105.85	104.65	105.05	632,569
20 May 14	105.35020 -0.35	105.95	104.90	105.70	607,785
19 May 14	105.70020 +0.15	106.15	105.10	105.15	900,736
16 May 14	105.55000 -0.80	105.60	103.70	103.90	1,400,308
15 May 14	106.35010 +0.30	107.40	106.00	106.00	1,603,135
14 May 14	106.05020 +0.75	106.10	105.30	105.50	939,520
13 May 14	105.30010 -0.45	105.85	105.05	105.50	1,322,150
12 May 14	105.75030 +0.85	105.80	104.95	105.00	761,080
09 May 14	104.90010 +0.15	104.90	104.15	104.35	852,435
08 May 14	104.75000 +1.10	104.75	103.85	103.85	1,318,613
07 May 14	103.65000 +1.20	103.80	102.00	102.35	1,003,043
06 May 14	102.45020 -0.65	103.25	102.00	103.15	712,607
05 May 14	103.10010 -0.20	103.45	101.75	103.45	659,912
02 May 14	103.30010 +0.20	103.75	102.65	103.35	900,746
30 Apr 14	103.10010 -0.25	103.60	102.55	103.35	1,033,158
29 Apr 14	103.35020 -0.05	103.70	102.70	103.30	891,502
28 Apr 14	103.40020 +0.45	103.70	102.55	103.20	1,026,233
25 Apr 14	102.95010 +0.25	103.50	102.45	102.60	1,320,443
24 Apr 14	102.70010 +2.45	103.40	101.50	101.70	1,950,960
23 Apr 14	100.25000 -0.45	100.70	99.90	100.65	1,107,262
22 Apr 14	100.70020 +1.96	100.85	98.75	98.85	1,402,046
17 Apr 14	98.74030 +0.11	99.11	98.16	98.65	1,224,558
16 Apr 14	98.63020 +1.05	98.78	98.10	98.18	1,333,729
15 Apr 14	97.58030 -0.40	98.62	97.42	97.70	1,212,559
14 Apr 14	97.98020 +0.39	97.98	96.41	97.30	1,275,768
11 Apr 14	97.59000 -0.99	98.20	97.05	98.00	1,584,637
10 Apr 14	98.58010 +0.13	99.25	98.16	98.93	1,033,474
09 Apr 14	98.45010 -0.66	99.33	98.27	99.33	982,932
08 Apr 14	99.11010 +0.61	99.14	98.11	98.52	1,408,306
07 Apr 14	98.50020 -0.65	98.89	98.10	98.71	1,019,039
04 Apr 14	99.15000 +1.10	99.70	98.09	98.13	1,369,973
03 Apr 14	98.05020 +0.02	98.75	97.64	97.99	828,301
02 Apr 14	98.03000 +0.02	98.28	97.57	97.79	811,202
01 Apr 14	98.01000 -0.31	98.59	97.76	98.37	1,139,674
31 Mar 14	98.32010 -0.73	99.44	98.30	99.37	1,117,658
28 Mar 14	99.05030 +0.57	99.39	98.63	98.72	1,058,911
27 Mar 14	98.48010 -0.02	99.04	98.00	98.07	871,594
26 Mar 14	98.50020 +0.63	99.15	97.55	97.93	994,984
25 Mar 14	97.87010 +1.41	98.62	96.67	96.67	1,300,254
24 Mar 14	96.46020 -1.14	97.61	96.27	97.46	1,306,716
21 Mar 14	97.60000 +1.50	97.74	96.08	96.17	1,950,939
20 Mar 14	96.10030 +0.27	96.24	95.02	95.24	2,038,455
19 Mar 14	95.83000 -0.63	96.40	95.59	96.19	1,365,203
18 Mar 14	96.46020 +0.87	97.07	95.10	95.17	1,667,438
17 Mar 14	95.59000 +0.46	95.95	94.76	95.15	1,535,428
14 Mar 14	95.13020 -0.87	95.74	94.73	95.28	2,587,636
13 Mar 14	96.00000 -1.41	97.65	95.96	97.40	1,533,580
12 Mar 14	97.41010 -1.09	97.95	97.01	97.94	1,492,937
11 Mar 14	98.50020 -0.20	99.36	98.05	98.85	1,061,712
10 Mar 14	98.70010 +0.18	99.58	98.14	98.45	1,245,764
07 Mar 14	98.52020 -0.28	99.88	98.35	98.61	1,414,422
06 Mar 14	98.80010 -0.86	99.92	98.11	99.71	1,557,942
05 Mar 14	99.66010 -0.44	99.91	98.83	99.61	1,636,475
04 Mar 14	100.10010 +2.79	100.20	97.85	98.07	1,787,208
03 Mar 14	97.31020 -2.45	99.31	96.98	98.73	2,074,349
28 Feb 14	99.76010 +0.52	100.05	98.79	98.97	1,420,022
27 Feb 14	99.24010 +0.12	99.50	98.48	99.36	1,324,228
26 Feb 14	99.12000 -0.24	99.32	98.70	99.12	1,110,151
25 Feb 14	99.36010 +0.12	99.46	98.55	98.84	1,040,272
24 Feb 14	99.24010 +0.57	99.24	98.09	98.66	1,111,230
21 Feb 14	98.67010 +0.09	99.11	98.37	98.55	1,546,667
20 Feb 14	98.58010 -0.16	98.58	97.20	97.43	1,317,708
19 Feb 14	98.74030 +0.63	98.82	97.49	97.49	1,310,443
18 Feb 14	98.11020 -1.22	100.00	97.52	100.00	1,753,492
17 Feb 14	99.33010 -0.67	100.30	99.20	100.00	1,086,369
14 Feb 14	100.00010 +0.48	100.00	99.08	99.51	1,225,074
13 Feb 14	99.52020 +0.89	99.77	98.35	98.61	1,469,764
12 Feb 14	98.63020 +0.03	99.24	98.27	98.66	1,160,360
11 Feb 14	98.60020 +0.86	98.64	97.57	98.00	1,221,712
10 Feb 14	97.74020 +1.24	97.96	96.52	96.66	1,540,972
07 Feb 14	96.50010 +1.82	96.56	95.11	96.10	1,893,953
06 Feb 14	94.68020 +1.17	94.99	93.57	93.88	1,626,669
05 Feb 14	93.51010 +0.31	94.28	92.53	93.03	1,311,050
04 Feb 14	93.20010 +0.31	93.57	91.87	92.66	1,558,974
03 Feb 14	92.89020 -0.31	94.15	92.78	93.41	1,391,650
31 Jan 14	93.20010 -0.37	94.08	91.80	93.56	1,705,366
30 Jan 14	93.57020 -0.28	94.49	93.26	93.90	1,185,667
29 Jan 14	93.85010 -0.32	95.57	92.70	94.73	1,833,495
28 Jan 14	94.16990 -0.37	95.06	93.89	94.90	1,561,869
27 Jan 14	94.54010 -0.48	95.56	94.19	95.27	1,388,452
24 Jan 14	95.02010 -2.75	98.00	94.73	97.95	2,117,606
23 Jan 14	97.77010 -0.71	98.90	97.28	98.32	1,077,136
22 Jan 14	98.48010 -0.24	99.23	98.28	99.03	684,475
21 Jan 14	98.72020 +0.14	99.40	98.30	98.87	1,013,239
20 Jan 14	98.58010 -0.19	99.16	98.34	98.80	554,502
17 Jan 14	98.77000 +0.37	99.85	98.32	98.64	1,476,257
16 Jan 14	98.40030 -0.02	98.60	98.00	98.19	970,463
15 Jan 14	98.42020 +0.36	98.71	97.50	98.19	1,106,328
14 Jan 14	98.06010 -0.51	98.24	97.16	97.71	1,316,981
13 Jan 14	98.57010 -0.37	99.15	98.18	99.05	709,019
10 Jan 14	98.94010 +0.72	99.36	98.27	98.61	1,056,168
09 Jan 14	98.22010 -0.55	98.95	97.70	98.71	1,014,732
08 Jan 14	98.77000 +0.82	98.89	98.02	98.50	1,237,860
07 Jan 14	97.94990 -1.55	98.77	97.71	98.60	1,791,615
06 Jan 14	99.50020 -2.05	101.45	99.36	101.25	1,279,042
03 Jan 14	101.55010 +0.60	101.90	101.00	101.15	425,431
02 Jan 14	100.95010 -1.85	103.00	100.95	102.90	875,073
31 Dec 13	102.80010 +0.65	102.80	102.20	102.35	210,147
30 Dec 13	102.15020 +0.25	102.50	101.70	102.00	708,928
27 Dec 13	101.90000 +1.65	101.90	100.45	100.90	932,008
24 Dec 13	100.25000 +0.33	100.75	99.90	99.95	161,791
23 Dec 13	99.92030 -0.07	99.95	99.11	99.81	934,032
20 Dec 13	99.99000 +0.01	100.00	99.16	99.83	2,270,101
19 Dec 13	99.98020 +1.28	99.99	99.00	99.00	1,760,129
18 Dec 13	98.70010 +1.06	98.92	97.91	98.00	1,376,597
17 Dec 13	97.64020 -1.30	98.80	97.58	98.25	1,325,470
16 Dec 13	98.94010 +1.02	99.18	97.56	97.67	1,406,421
13 Dec 13	97.92010 +0.51	98.59	97.45	97.64	1,151,865
12 Dec 13	97.41010 -0.55	98.08	97.30	97.73	1,265,184
11 Dec 13	97.96020 +0.40	98.57	97.64	97.99	1,899,168
10 Dec 13	97.56010 -0.60	98.36	97.32	98.06	1,087,475
09 Dec 13	98.16020 -0.32	98.98	97.96	98.98	1,463,757
06 Dec 13	98.48010 -0.28	99.05	97.88	99.00	1,611,754
05 Dec 13	98.76020 -0.91	100.00	98.61	99.98	1,167,888
04 Dec 13	99.67020 -0.38	100.90	98.65	100.40	1,378,586
03 Dec 13	100.05020 -2.45	102.50	99.98	102.25	1,211,249
02 Dec 13	102.50020 -0.10	102.80	102.05	102.50	606,856
29 Nov 13	102.60020 -0.05	102.90	102.15	102.40	607,271
28 Nov 13	102.65010 +0.00	103.20	102.25	102.55	587,748
27 Nov 13	102.65010 +0.75	102.80	101.80	102.20	947,457
26 Nov 13	101.90000 -0.20	102.35	101.65	102.20	830,842
25 Nov 13	102.10010 +0.45	102.50	101.60	102.00	826,791
22 Nov 13	101.65000 +0.35	101.80	101.00	101.30	603,235
21 Nov 13	101.30000 -0.65	101.75	100.60	101.50	677,524
20 Nov 13	101.95010 +0.65	102.50	101.00	101.20	669,752
19 Nov 13	101.30000 -0.55	101.75	101.10	101.30	757,087
18 Nov 13	101.85020 +0.60	102.00	100.45	100.75	789,241
15 Nov 13	101.25020 +0.65	101.50	100.25	100.50	1,021,675
14 Nov 13	100.60020 +1.26	100.85	99.68	100.30	1,447,038
13 Nov 13	99.34010 -0.71	100.30	99.10	99.70	979,819
12 Nov 13	100.05020 -0.40	100.75	99.89	100.40	660,666
11 Nov 13	100.45020 +0.86	100.75	99.10	99.59	766,378
08 Nov 13	99.58990 -0.34	99.89	98.71	99.17	986,062
07 Nov 13	99.93020 -0.57	101.40	99.51	100.35	1,094,039
06 Nov 13	100.50010 +0.51	100.70	99.55	99.76	806,715
05 Nov 13	99.99000 -0.61	100.90	99.45	100.60	747,180
04 Nov 13	100.60020 +0.55	101.05	100.20	100.25	612,066
01 Nov 13	100.05020 -0.25	100.60	99.58	100.50	570,195
31 Oct 13	100.30010 +0.30	100.60	99.35	99.50	1,208,523
30 Oct 13	100.00010 -1.30	101.50	99.59	101.40	1,055,037
29 Oct 13	101.30000 -0.60	102.55	100.80	101.85	1,042,616
28 Oct 13	101.90000 +0.10	102.40	101.55	102.20	629,614
25 Oct 13	101.80020 +0.90	102.20	100.50	100.90	908,868
24 Oct 13	100.90010 -1.80	101.75	99.70	100.00	1,608,725
23 Oct 13	102.70010 +0.15	103.05	102.10	102.10	931,250
22 Oct 13	102.55000 +0.35	102.75	101.80	101.85	854,665
21 Oct 13	102.20020 +0.50	102.30	101.25	101.50	793,361
18 Oct 13	101.70020 +0.50	102.00	101.00	101.90	1,041,837
17 Oct 13	101.20000 +0.95	101.45	100.00	100.25	752,405
16 Oct 13	100.25000 -0.80	101.30	99.96	101.00	1,022,561
15 Oct 13	101.05030 +0.70	101.50	100.35	100.75	1,128,632
14 Oct 13	100.34990 +0.40	100.35	99.16	99.80	698,047
11 Oct 13	99.95000 +0.28	100.20	99.69	100.05	730,698
10 Oct 13	99.67020 +1.19	100.35	98.54	98.75	1,552,656
09 Oct 13	98.48010 -1.07	99.20	98.07	99.00	1,318,715
08 Oct 13	99.55000 -0.70	100.20	99.09	100.15	821,844
07 Oct 13	100.25000 -0.50	100.50	99.04	100.20	768,035
04 Oct 13	100.75010 +0.15	101.00	99.91	100.70	797,283
03 Oct 13	100.60020 -0.45	101.75	100.40	101.00	693,541
02 Oct 13	101.05030 -1.80	102.50	100.45	102.35	1,211,616
01 Oct 13	102.85010 -0.10	103.95	102.55	103.00	1,061,818
30 Sep 13	102.95010 -0.35	102.95	102.25	102.25	819,258
27 Sep 13	103.30010 -1.05	104.35	102.50	104.25	705,848
26 Sep 13	104.35020 +0.40	104.45	103.20	103.40	601,773
25 Sep 13	103.95000 +0.05	103.95	102.85	102.95	548,208
24 Sep 13	103.90010 +0.00	104.50	103.20	104.05	831,485
23 Sep 13	103.90010 -0.75	104.50	103.45	104.40	995,576
20 Sep 13	104.65030 +0.50	105.00	103.55	103.90	2,085,836
19 Sep 13	104.15020 +0.30	105.65	103.65	105.00	1,184,937
18 Sep 13	103.85020 +2.20	104.05	101.55	101.80	1,040,460
17 Sep 13	101.65000 -0.90	102.70	101.50	102.10	814,400
16 Sep 13	102.55000 +0.40	103.80	102.40	102.90	860,049
13 Sep 13	102.15020 +0.25	102.35	101.65	101.95	579,869
12 Sep 13	101.90000 -0.55	102.70	101.55	102.65	568,882
11 Sep 13	102.45020 -0.15	103.05	101.75	102.25	696,431
10 Sep 13	102.60020 +1.80	102.80	101.10	101.20	1,123,235
09 Sep 13	100.80020 -0.15	100.95	100.25	100.85	641,094
06 Sep 13	100.95010 +1.31	100.95	99.31	99.49	1,063,371
05 Sep 13	99.64010 -1.46	101.20	99.45	101.15	1,055,039
04 Sep 13	101.10010 +0.15	101.30	99.29	100.95	885,490
03 Sep 13	100.95010 -0.05	101.35	99.39	100.80	820,791
02 Sep 13	101.00020 +1.49	101.20	100.05	100.35	715,224
30 Aug 13	99.51010 -1.59	101.15	99.37	100.75	1,370,583
29 Aug 13	101.10010 -0.15	101.60	100.75	101.60	674,228
28 Aug 13	101.25020 -1.75	102.50	100.50	102.20	1,409,220
27 Aug 13	103.00030 -2.35	105.05	103.00	104.85	1,017,024
26 Aug 13	105.35020 +0.25	105.40	104.30	104.95	410,656
23 Aug 13	105.10010 +0.95	105.40	104.20	104.80	1,043,114
22 Aug 13	104.15020 +2.05	104.15	101.95	101.95	870,684
21 Aug 13	102.10010 -0.05	103.00	101.80	102.55	618,817
20 Aug 13	102.15020 -0.80	102.45	101.55	102.20	951,078
19 Aug 13	102.95010 -0.85	103.80	102.65	103.70	603,177
16 Aug 13	103.80020 +1.45	103.85	102.05	102.25	1,106,915
15 Aug 13	102.35020 +0.00	102.60	101.30	102.30	507,244
14 Aug 13	102.35020 +0.05	103.10	102.25	102.45	580,286
13 Aug 13	102.30010 +1.35	102.30	101.00	101.15	657,083
12 Aug 13	100.95010 -0.15	101.45	100.35	101.05	448,491
09 Aug 13	101.10010 +0.70	101.35	99.83	100.40	778,491
08 Aug 13	100.40010 +0.05	100.50	99.72	100.05	681,889
07 Aug 13	100.34990 +0.50	100.35	99.10	99.44	826,796
06 Aug 13	99.85020 -0.60	100.40	99.40	100.05	945,438
05 Aug 13	100.45020 -0.35	101.15	100.15	100.80	646,866
02 Aug 13	100.80020 +0.20	100.85	100.10	100.60	773,141
01 Aug 13	100.60020 +0.82	100.60	99.50	100.35	966,722
31 Jul 13	99.78000 -1.07	100.75	99.23	100.30	1,440,385
30 Jul 13	100.85010 +3.47	101.00	98.47	98.85	2,034,447
29 Jul 13	97.38000 -1.07	99.00	96.98	98.22	1,386,407
26 Jul 13	98.45010 +0.28	99.00	98.10	98.29	859,284
25 Jul 13	98.17020 -0.53	99.00	97.92	98.83	1,123,031
24 Jul 13	98.70010 +0.72	98.79	97.73	98.18	895,915
23 Jul 13	97.98020 -0.73	98.94	97.90	98.72	783,344
22 Jul 13	98.71000 -0.23	99.29	98.10	98.89	915,136
19 Jul 13	98.94010 +0.51	98.94	97.49	98.00	1,317,419
18 Jul 13	98.43000 +0.73	98.43	96.97	97.40	1,021,319
17 Jul 13	97.70020 +0.62	98.15	96.51	97.48	771,330
16 Jul 13	97.08020 -0.51	97.73	96.90	97.60	564,866
15 Jul 13	97.59000 +0.22	97.97	96.95	97.24	719,874
12 Jul 13	97.37010 -0.37	97.98	97.19	97.43	871,156
11 Jul 13	97.74020 +1.45	97.79	96.58	97.14	952,740
10 Jul 13	96.29030 -0.17	96.67	95.56	96.27	756,887
09 Jul 13	96.46020 +1.02	96.92	95.70	96.00	877,287
08 Jul 13	95.44020 +1.41	95.92	94.37	94.50	911,967
05 Jul 13	94.03020 -1.72	95.98	94.03	95.74	1,127,691
04 Jul 13	95.75020 +1.41	95.76	93.65	94.70	1,359,242
03 Jul 13	94.34020 -0.12	94.57	93.54	94.05	908,258
02 Jul 13	94.46010 -0.44	94.85	93.87	94.82	1,033,456
01 Jul 13	94.90010 +0.03	96.25	93.69	95.50	1,209,116
28 Jun 13	94.87020 +0.17	95.54	94.28	94.80	1,641,428
27 Jun 13	94.70010 +0.92	94.92	92.70	93.50	1,544,271
26 Jun 13	93.78000 +1.23	93.89	92.24	92.80	1,410,779
25 Jun 13	92.55020 +1.25	92.71	91.30	91.85	1,185,187
24 Jun 13	91.30010 -1.38	93.10	91.10	92.92	1,533,697
21 Jun 13	92.68020 -0.74	95.00	92.68	93.51	2,300,402
20 Jun 13	93.42010 -3.45	95.68	93.34	95.68	2,022,663
19 Jun 13	96.87020 -0.27	97.55	96.54	97.22	729,496
18 Jun 13	97.14010 +0.08	97.48	96.52	96.74	707,885
17 Jun 13	97.06000 +1.15	97.74	96.06	96.40	934,945
14 Jun 13	95.91020 -0.73	97.15	95.60	97.09	967,292
13 Jun 13	96.64020 -0.09	96.80	95.50	95.50	939,236
12 Jun 13	96.73020 +0.05	97.89	96.70	96.77	828,264
11 Jun 13	96.68010 -0.67	97.05	95.42	96.71	1,092,349
10 Jun 13	97.35010 +0.27	97.64	96.50	97.08	659,648
07 Jun 13	97.08020 +0.78	97.56	95.69	96.31	1,322,287
06 Jun 13	96.30010 -0.78	97.50	96.30	97.07	936,703
05 Jun 13	97.08020 -0.85	97.90	96.96	97.44	994,338
04 Jun 13	97.93010 -1.14	99.50	97.85	99.38	1,255,387
03 Jun 13	99.07010 -0.28	100.30	98.10	99.00	1,743,412
31 May 13	99.35020 +1.38	99.66	98.49	98.50	2,896,995
30 May 13	97.97010 +1.00	98.42	96.92	97.15	1,111,389
29 May 13	96.97010 -1.09	98.25	96.52	97.50	992,450
28 May 13	98.06010 +0.51	98.49	97.69	97.99	1,109,704
27 May 13	97.55010 +0.60	98.00	97.10	97.70	626,888
24 May 13	96.95000 +0.81	97.78	96.49	96.90	1,526,225
23 May 13	96.14020 -1.12	96.58	95.28	95.62	1,629,303
22 May 13	97.26010 -0.04	97.70	96.62	97.00	1,294,203
21 May 13	97.30010 -0.20	98.09	96.69	97.15	1,240,554
20 May 13	97.50000 +0.26	97.50	96.60	97.50	689,108
17 May 13	97.24010 +1.33	97.34	95.78	96.11	2,941,178
16 May 13	95.91020 -1.97	96.00	95.07	95.78	1,152,223
15 May 13	97.88010 -0.04	98.10	97.15	97.85	916,894
14 May 13	97.92010 +0.10	98.42	97.22	98.40	913,291
13 May 13	97.82000 +0.05	97.96	97.12	97.80	940,714
10 May 13	97.77010 +0.27	98.37	97.01	97.61	1,070,902
09 May 13	97.50000 -0.23	97.78	96.90	97.50	622,678
08 May 13	97.73010 +0.10	98.10	97.02	97.51	891,216
07 May 13	97.63020 -0.06	98.43	97.30	97.60	993,724
06 May 13	97.69010 +0.40	97.96	97.12	97.28	745,376
03 May 13	97.28990 +1.59	97.94	95.68	96.03	1,497,276
02 May 13	95.70020 -0.42	96.74	95.05	96.24	1,439,953
30 Apr 13	96.12020 -0.28	96.55	95.43	96.55	1,043,516
29 Apr 13	96.40020 +1.15	96.46	95.11	95.83	1,271,894
26 Apr 13	95.25010 +0.95	95.60	93.88	94.41	1,373,460
25 Apr 13	94.30000 -1.20	96.11	93.96	96.00	1,302,389
24 Apr 13	95.50010 +0.78	96.31	92.77	93.00	2,324,436
23 Apr 13	94.72010 +2.12	94.87	92.50	92.54	1,686,477
22 Apr 13	92.60010 -0.68	93.30	91.96	93.30	989,844
19 Apr 13	93.28010 +1.11	93.82	92.74	93.20	1,638,225
18 Apr 13	92.17010 +1.47	93.19	91.39	91.85	1,699,914
17 Apr 13	90.70000 -1.62	92.80	90.54	92.56	1,933,802
16 Apr 13	92.32030 -0.17	93.29	91.92	92.19	951,885
15 Apr 13	92.49010 -0.25	92.89	91.37	92.60	1,076,226
12 Apr 13	92.74020 -0.88	94.00	92.25	93.57	1,415,759
11 Apr 13	93.62010 -0.23	94.65	93.52	93.58	1,230,858
10 Apr 13	93.85010 +0.76	94.27	92.95	93.53	1,347,664
09 Apr 13	93.09010 -0.14	94.07	92.77	93.94	1,012,272
08 Apr 13	93.23030 -1.16	94.92	93.21	94.70	1,205,783
05 Apr 13	94.39010 -1.27	96.30	93.94	95.52	1,496,302
04 Apr 13	95.66010 -0.27	96.89	95.37	96.07	1,204,131
03 Apr 13	95.93020 -0.70	97.00	95.77	96.23	1,323,150
02 Apr 13	96.63030 +1.85	96.65	94.50	94.56	1,718,113
28 Mar 13	94.78020 +0.48	95.25	94.02	94.28	1,518,621
27 Mar 13	94.30000 -0.17	94.78	93.00	94.68	1,632,120
26 Mar 13	94.47020 +0.27	95.15	93.85	94.09	1,235,514
25 Mar 13	94.20020 -1.36	96.66	93.73	96.19	1,521,213
22 Mar 13	95.56010 +0.24	96.03	94.96	94.96	1,190,339
21 Mar 13	95.32030 -2.04	96.99	94.46	96.93	1,878,723
20 Mar 13	97.36010 +1.50	97.42	96.22	96.22	1,520,507
19 Mar 13	95.86010 -0.39	96.37	94.86	95.59	1,417,659
18 Mar 13	96.25020 -0.02	96.40	94.25	94.78	1,152,749
15 Mar 13	96.27010 -0.42	96.80	95.71	96.79	2,150,123
14 Mar 13	96.69020 +0.53	96.78	95.79	96.30	1,381,013
13 Mar 13	96.16020 +0.93	96.16	95.05	95.24	1,134,062
12 Mar 13	95.23030 +0.39	95.48	94.29	94.35	1,219,452
11 Mar 13	94.84000 -0.29	95.08	94.43	94.75	1,211,167
08 Mar 13	95.13020 +0.15	95.49	94.50	94.50	1,013,169
07 Mar 13	94.98020 +0.18	95.40	94.61	94.64	947,629
06 Mar 13	94.80010 -1.01	95.97	94.60	95.50	1,461,273
05 Mar 13	95.81010 +1.01	95.84	94.71	94.75	1,543,730
04 Mar 13	94.80010 +0.42	94.87	93.21	94.01	1,196,318
01 Mar 13	94.38010 +1.18	95.50	93.30	93.77	2,158,881
28 Feb 13	93.20010 +0.32	93.51	92.56	93.34	1,330,162
27 Feb 13	92.87990 +1.82	92.97	90.56	91.16	1,562,188
26 Feb 13	91.06000 -1.73	91.96	90.26	90.28	1,995,880
25 Feb 13	92.79010 +0.13	93.91	92.25	92.25	1,915,860
22 Feb 13	92.66020 +2.93	92.66	89.74	90.02	1,758,479
21 Feb 13	89.73010 -0.87	90.50	88.55	90.07	1,881,435
20 Feb 13	90.60010 -0.27	91.37	90.16	90.96	1,218,495
19 Feb 13	90.87010 +1.46	91.34	89.20	89.30	2,353,238
18 Feb 13	89.41010 -0.70	90.24	89.31	90.16	1,344,771
15 Feb 13	90.11000 -0.66	90.66	89.75	90.50	2,283,729
14 Feb 13	90.77010 -1.43	93.80	90.77	93.50	2,290,513
13 Feb 13	92.20000 +0.69	92.99	91.91	92.00	1,153,245
12 Feb 13	91.51010 +0.06	91.75	91.03	91.17	1,124,296
11 Feb 13	91.45030 -0.20	92.00	91.04	91.78	863,035
08 Feb 13	91.65000 +0.90	92.00	90.80	90.84	1,121,074
07 Feb 13	90.75010 -1.25	92.63	90.75	92.30	1,207,087
06 Feb 13	92.00000 -1.48	93.90	91.57	93.60	1,556,097
05 Feb 13	93.48010 +0.60	93.81	92.90	92.99	978,422
04 Feb 13	92.87990 -3.08	96.45	92.88	96.01	1,934,958
01 Feb 13	95.96000 +1.82	96.25	93.92	94.14	1,442,739
31 Jan 13	94.14010 +0.02	94.69	93.75	93.99	1,272,854
30 Jan 13	94.12010 +0.66	94.39	93.44	93.57	1,125,459
29 Jan 13	93.46020 +0.56	93.65	92.93	93.01	919,004
28 Jan 13	92.90010 -1.40	94.11	92.90	94.02	1,049,053
25 Jan 13	94.30000 +0.50	94.62	93.64	93.64	868,323
24 Jan 13	93.80030 +0.14	94.21	93.29	93.66	807,968
23 Jan 13	93.66010 +0.24	94.24	93.52	93.78	1,149,237
22 Jan 13	93.42010 +0.10	94.16	92.65	93.23	1,068,395
21 Jan 13	93.32020 +0.99	93.50	92.42	92.50	637,453
18 Jan 13	92.33020 -0.40	93.00	92.01	92.71	1,339,060
17 Jan 13	92.73020 +0.03	93.21	91.78	92.76	1,164,112
16 Jan 13	92.70010 +0.55	93.07	91.85	92.18	1,020,551
15 Jan 13	92.15020 -0.95	92.71	91.70	92.20	1,448,897
14 Jan 13	93.10020 +0.40	93.20	92.32	92.71	874,339
11 Jan 13	92.70010 -0.46	93.21	91.97	93.10	1,114,236
10 Jan 13	93.16020 -0.94	94.31	93.01	93.95	981,186
09 Jan 13	94.10020 -0.25	94.76	93.83	94.50	858,816
08 Jan 13	94.35010 -0.31	94.92	94.06	94.09	604,253
07 Jan 13	94.66020 -0.79	95.14	94.11	95.14	729,740
04 Jan 13	95.45010 +0.10	95.45	94.35	94.78	652,158
03 Jan 13	95.35010 -0.66	96.07	94.70	96.03	805,400
02 Jan 13	96.01010 +0.96	97.18	95.44	96.50	1,320,253
31 Dec 12	95.05020 +1.06	95.37	93.80	93.80	311,856
28 Dec 12	93.99020 -1.05	95.44	93.91	95.13	621,175
27 Dec 12	95.04020 +0.68	95.65	94.45	94.49	793,262
24 Dec 12	94.36010 -0.09	95.00	94.30	94.45	262,732
21 Dec 12	94.45020 -0.18	94.87	93.73	94.26	1,838,962
20 Dec 12	94.63010 +0.40	94.87	94.16	94.17	1,210,642
19 Dec 12	94.23000 +0.52	94.61	93.57	94.00	988,958
18 Dec 12	93.71010 -0.55	94.82	93.55	94.57	1,125,386
17 Dec 12	94.26010 -0.77	95.27	94.04	94.69	924,523
14 Dec 12	95.03010 -0.51	95.85	94.80	95.41	886,880
13 Dec 12	95.54020 +0.12	95.77	94.65	95.30	880,131
12 Dec 12	95.42020 -0.67	96.04	95.20	95.72	855,917
11 Dec 12	96.09010 +0.46	96.19	95.27	95.82	1,050,897
10 Dec 12	95.63020 +1.00	95.70	94.00	94.48	809,041
07 Dec 12	94.63010 +0.02	95.20	94.00	94.76	1,034,756
06 Dec 12	94.61000 +1.07	94.99	93.91	94.00	1,200,963
05 Dec 12	93.54020 -0.56	94.57	93.06	94.52	935,906
04 Dec 12	94.10020 -0.15	94.73	93.75	94.20	798,110
03 Dec 12	94.25020 +0.34	95.32	94.00	94.04	800,273
30 Nov 12	93.91010 -0.78	94.65	93.89	94.40	1,199,245
29 Nov 12	94.69010 +0.09	95.57	94.48	95.18	1,005,711
28 Nov 12	94.60020 +0.22	94.72	93.50	93.50	780,135
27 Nov 12	94.38010 +0.12	95.64	94.22	94.73	1,007,933
26 Nov 12	94.26010 -0.19	94.55	93.90	94.00	697,225
23 Nov 12	94.45020 +0.61	94.66	93.51	93.94	742,843
22 Nov 12	93.84020 +0.62	93.96	93.23	93.59	518,482
21 Nov 12	93.22030 -0.22	93.50	92.59	92.96	795,633
20 Nov 12	93.44020 +0.96	93.46	92.21	92.36	766,400
19 Nov 12	92.48010 +2.27	92.76	90.56	91.00	1,205,135
16 Nov 12	90.21020 -0.15	90.98	89.80	90.51	1,730,747
15 Nov 12	90.36010 -0.35	91.28	90.33	90.45	1,047,074
14 Nov 12	90.71010 -0.70	91.41	90.41	91.08	1,048,453
13 Nov 12	91.41020 +0.33	91.53	90.67	90.80	1,346,198
12 Nov 12	91.08010 -0.42	91.71	90.72	91.61	870,699
09 Nov 12	91.50000 +1.08	91.94	90.20	90.25	1,380,068
08 Nov 12	90.42010 +0.14	91.54	90.23	90.40	1,010,357
07 Nov 12	90.28020 -1.99	92.90	90.22	92.74	1,622,087
06 Nov 12	92.27010 +0.95	92.75	91.63	91.73	858,879
05 Nov 12	91.32010 -1.10	91.88	91.22	91.75	925,231
02 Nov 12	92.42010 +0.38	92.88	91.31	92.35	1,317,100
01 Nov 12	92.04010 +1.04	92.34	90.54	91.01	930,375
31 Oct 12	91.00010 -1.45	93.06	91.00	92.70	1,182,738
30 Oct 12	92.45010 +1.11	92.92	91.36	91.37	880,744
29 Oct 12	91.34020 -0.22	91.70	90.93	91.46	827,868
26 Oct 12	91.56030 +0.44	91.75	89.64	90.50	1,033,524
25 Oct 12	91.12000 +0.52	92.38	91.00	92.06	1,317,606
24 Oct 12	90.60010 +0.70	90.75	89.52	90.50	1,498,895
23 Oct 12	89.90000 -2.45	92.60	89.84	92.37	2,944,043
22 Oct 12	92.35000 -1.78	94.50	92.19	94.13	1,597,587
19 Oct 12	94.13000 -2.42	96.34	94.10	96.22	2,486,789
18 Oct 12	96.55020 +0.27	96.82	95.48	96.19	895,736
17 Oct 12	96.28010 -0.03	96.96	95.90	96.74	1,265,500
16 Oct 12	96.31010 +2.31	96.31	94.32	94.80	1,442,562
15 Oct 12	94.00010 +0.55	94.93	93.22	93.36	844,890
12 Oct 12	93.45030 -0.72	94.10	92.90	93.90	1,157,703
11 Oct 12	94.16990 +0.97	94.47	93.04	93.10	1,046,449
10 Oct 12	93.20010 -1.35	94.33	93.20	94.08	1,446,164
09 Oct 12	94.55020 -1.13	96.10	94.55	96.08	1,288,814
08 Oct 12	95.68020 -1.93	96.99	95.51	96.85	1,050,245
05 Oct 12	97.61020 +0.77	97.81	96.70	97.18	1,205,993
04 Oct 12	96.84000 -0.22	97.96	96.25	97.57	1,195,900
03 Oct 12	97.06000 -0.36	97.53	96.83	97.15	931,593
02 Oct 12	97.42000 -1.58	98.77	97.42	98.30	1,046,632
01 Oct 12	99.00000 +2.55	99.00	96.01	96.01	1,440,193
28 Sep 12	96.45010 -1.44	99.14	96.45	98.85	1,850,406
27 Sep 12	97.89010 +0.33	98.45	97.77	98.00	1,100,352
26 Sep 12	97.56010 -1.72	98.74	97.56	98.00	1,430,568
25 Sep 12	99.28020 +0.10	99.75	98.56	99.00	1,296,403
24 Sep 12	99.18020 -0.31	99.45	98.56	99.00	714,975
21 Sep 12	99.49010 -0.03	100.00	98.85	99.90	2,529,596
20 Sep 12	99.52020 +0.03	99.78	97.92	98.42	1,095,301
19 Sep 12	99.49010 +1.89	99.49	97.75	98.18	1,596,480
18 Sep 12	97.60000 -0.61	98.93	97.33	97.71	1,789,439
17 Sep 12	98.21010 +0.30	98.43	97.50	97.50	1,063,058
14 Sep 12	97.91000 +1.77	97.91	96.96	97.75	1,897,869
13 Sep 12	96.14020 -0.67	97.30	95.76	96.72	964,007
12 Sep 12	96.81010 +0.30	97.76	96.09	96.80	1,218,764
11 Sep 12	96.51030 +0.60	96.67	95.16	95.43	1,319,603
10 Sep 12	95.91020 -0.61	97.47	95.55	96.00	1,122,173
07 Sep 12	96.52030 -0.71	97.80	96.49	97.42	1,792,149
06 Sep 12	97.23030 +2.87	97.30	94.42	94.42	1,830,627
05 Sep 12	94.36010 +1.21	94.81	92.70	93.31	1,065,127
04 Sep 12	93.15010 -1.35	94.65	93.04	94.50	832,995
03 Sep 12	94.50000 +0.95	94.79	93.02	93.43	1,010,137
31 Aug 12	93.55010 -0.02	94.80	93.10	93.82	1,848,949
30 Aug 12	93.57020 -1.73	95.20	93.57	94.82	1,203,316
29 Aug 12	95.30000 +0.45	96.07	95.10	95.29	906,656
28 Aug 12	94.85010 -2.15	96.27	94.55	96.20	1,214,645
27 Aug 12	97.00010 +0.95	97.00	95.05	95.85	802,197
24 Aug 12	96.05010 +0.84	96.15	94.53	94.85	933,593
23 Aug 12	95.21020 -0.21	96.49	94.67	95.42	1,010,856
22 Aug 12	95.42020 -2.29	97.02	95.41	96.80	1,020,893
21 Aug 12	97.71000 +1.31	97.89	96.40	96.40	1,286,325
20 Aug 12	96.40020 +0.30	96.40	95.71	95.86	1,043,937
17 Aug 12	96.10030 -0.07	96.60	95.13	96.49	1,385,577
16 Aug 12	96.16990 +0.65	96.17	94.70	96.00	762,762
15 Aug 12	95.52020 +0.01	96.20	94.63	94.90	578,302
14 Aug 12	95.51010 +1.09	95.65	94.19	94.19	661,376
13 Aug 12	94.42000 -0.50	95.32	93.92	94.59	612,934
10 Aug 12	94.92030 -1.36	95.71	94.27	95.44	886,475
09 Aug 12	96.28010 +0.38	96.50	94.89	96.00	957,866
08 Aug 12	95.90000 +0.75	95.92	94.85	95.00	1,163,386
07 Aug 12	95.15020 +1.93	95.33	92.51	92.74	1,810,431
06 Aug 12	93.22030 -0.45	93.60	92.70	93.10	1,128,613
03 Aug 12	93.67020 +3.93	93.67	89.74	89.74	2,018,043
02 Aug 12	89.74010 -2.12	92.88	89.50	91.75	1,748,583
01 Aug 12	91.86000 +0.88	92.50	91.10	91.26	863,953
31 Jul 12	90.98010 -0.52	92.17	90.98	91.81	1,590,277
30 Jul 12	91.50000 -0.20	91.64	89.88	91.55	1,680,028
27 Jul 12	91.70010 +0.66	91.70	89.17	91.09	1,987,884
26 Jul 12	91.04020 +4.35	91.04	86.28	86.94	2,791,439
25 Jul 12	86.69020 -0.32	87.80	86.55	86.96	1,345,865
24 Jul 12	87.01010 -1.30	88.75	87.01	88.50	1,668,884
23 Jul 12	88.31010 -1.75	90.75	87.92	89.37	1,638,114
20 Jul 12	90.06020 -1.36	91.60	89.83	91.39	1,797,980
19 Jul 12	91.42000 +0.82	91.80	90.70	90.72	1,410,196
18 Jul 12	90.60010 +1.80	90.60	89.15	89.23	1,052,279
17 Jul 12	88.80010 +0.35	89.00	88.10	88.86	1,265,320
16 Jul 12	88.45010 -0.24	88.71	87.80	88.50	863,121
13 Jul 12	88.69030 +1.01	88.70	87.06	88.06	1,383,508
12 Jul 12	87.68000 -0.16	88.00	86.86	87.63	1,769,145
11 Jul 12	87.84020 +0.31	88.29	86.85	87.45	1,175,850
10 Jul 12	87.53010 -1.19	88.60	86.55	87.90	2,407,835
09 Jul 12	88.72010 -0.75	89.79	88.72	89.38	1,152,086
06 Jul 12	89.47000 -1.48	90.91	89.38	90.24	1,407,214
05 Jul 12	90.95000 -0.79	92.27	90.55	91.24	1,585,838
04 Jul 12	91.74010 -0.15	91.88	90.92	91.73	1,147,536
03 Jul 12	91.89000 +0.13	92.20	90.70	91.81	1,680,754
02 Jul 12	91.76010 +1.71	92.00	90.00	90.00	2,216,424
29 Jun 12	90.05010 +4.51	90.05	87.54	87.99	2,787,211
28 Jun 12	85.54020 -0.08	86.11	84.56	85.92	1,567,373
27 Jun 12	85.62030 -0.60	86.65	84.50	86.45	1,934,467
26 Jun 12	86.21990 -0.07	86.86	85.46	86.50	1,393,715
25 Jun 12	86.29010 -1.57	87.70	85.96	87.60	1,557,800
22 Jun 12	87.86020 -0.89	88.56	87.35	88.40	1,249,653
21 Jun 12	88.75010 +0.02	89.65	88.20	88.30	1,419,341
20 Jun 12	88.73020 -0.26	89.22	88.03	89.08	1,095,918
19 Jun 12	88.99010 +1.04	89.05	87.61	87.86	1,457,328
18 Jun 12	87.95010 +0.08	89.26	87.57	88.22	1,749,930
15 Jun 12	87.87000 +0.32	88.92	87.56	88.00	2,753,559
14 Jun 12	87.55000 +0.23	87.60	86.55	87.01	1,414,943
13 Jun 12	87.32010 -0.07	88.26	86.70	87.51	1,586,954
12 Jun 12	87.39020 +0.25	88.28	86.61	87.16	1,302,306
11 Jun 12	87.14020 +0.59	88.55	87.00	87.91	1,596,423
08 Jun 12	86.55010 -0.17	86.75	85.75	86.56	1,296,671
07 Jun 12	86.72020 +0.78	87.15	86.15	86.37	1,628,416
06 Jun 12	85.94010 +1.44	86.27	84.71	85.00	1,845,086
05 Jun 12	84.50010 -0.17	85.23	83.97	85.02	1,223,609
04 Jun 12	84.67010 -0.65	85.82	84.65	85.45	1,596,729
01 Jun 12	85.32020 -2.15	88.33	84.29	88.00	2,935,397
31 May 12	87.47000 -7.60	88.50	86.44	88.30	2,503,745
30 May 12	95.07000 -2.32	97.25	94.78	96.75	2,005,090
29 May 12	97.39020 +2.33	97.95	95.64	95.87	1,296,401
28 May 12	95.06000 -0.01	96.50	94.85	95.65	781,043
25 May 12	95.07000 +0.61	95.18	93.83	94.73	1,317,083
24 May 12	94.46010 +1.72	94.88	92.61	93.50	1,617,042
23 May 12	92.74020 -1.93	94.13	92.49	93.96	1,406,389
22 May 12	94.67010 +1.12	95.07	93.08	94.15	1,846,128
21 May 12	93.55020 +0.08	93.85	92.84	93.13	1,264,958
18 May 12	93.47000 +0.03	93.54	92.01	92.84	2,186,125
17 May 12	93.44010 -0.96	94.99	93.20	94.51	1,236,864
16 May 12	94.40010 +1.23	95.19	92.45	92.66	1,733,503
15 May 12	93.17000 -0.66	94.75	92.71	93.80	1,474,137
14 May 12	93.83010 -1.22	94.50	92.95	94.50	5,099,088
11 May 12	95.05020 -1.76	95.29	93.47	95.00	2,252,353
10 May 12	96.81010 -0.19	97.89	95.45	97.75	1,680,073
09 May 12	97.00010 +0.80	97.16	95.35	96.65	1,515,997
08 May 12	96.20030 -2.21	98.25	95.75	98.00	1,622,735
07 May 12	98.41010 +1.59	98.69	95.96	96.10	1,149,397
04 May 12	96.82000 -1.63	98.39	96.58	98.11	1,522,941
03 May 12	98.45010 +0.14	99.50	97.70	98.67	1,167,421
02 May 12	98.31020 +1.14	98.49	97.53	98.30	1,356,015
30 Apr 12	97.17020 -1.80	98.98	97.17	98.98	1,082,751
27 Apr 12	98.97020 +1.46	98.98	96.00	96.50	1,719,060
26 Apr 12	97.51020 -0.57	98.02	96.31	97.79	1,445,589
25 Apr 12	98.08000 +2.37	98.46	96.20	96.31	1,993,311
24 Apr 12	95.71000 +1.16	95.85	94.50	95.03	1,796,298
23 Apr 12	94.55030 -3.53	97.03	94.08	97.02	2,480,970
20 Apr 12	98.08000 +1.30	98.08	96.75	96.87	2,231,044
19 Apr 12	96.78010 -1.58	99.69	96.78	98.85	2,381,113
18 Apr 12	98.36000 -1.11	99.34	97.92	98.89	1,399,510
17 Apr 12	99.47000 +0.99	99.47	97.77	98.24	1,463,324
16 Apr 12	98.48010 +2.13	98.90	96.40	96.48	1,829,744
13 Apr 12	96.35000 -2.53	98.67	96.20	98.59	1,943,648
12 Apr 12	98.88000 +1.42	99.14	97.52	97.95	1,778,939
11 Apr 12	97.46020 -0.23	98.22	97.16	97.76	1,812,331
10 Apr 12	97.69020 -1.01	99.13	97.55	97.55	1,855,830
05 Apr 12	98.69990 -0.77	99.97	97.82	99.50	1,506,863
04 Apr 12	99.47000 -2.18	101.65	99.37	101.40	1,774,687
03 Apr 12	101.65000 -0.60	102.30	101.55	102.25	1,088,566
02 Apr 12	102.25010 +2.29	102.30	99.92	100.10	1,194,807
30 Mar 12	99.96000 +1.56	100.55	99.23	99.46	1,581,518
29 Mar 12	98.40030 -0.36	99.17	98.17	98.67	1,454,057
28 Mar 12	98.76020 -0.34	99.90	98.76	99.16	1,433,522
27 Mar 12	99.10000 -0.72	100.15	99.00	99.00	1,228,830
26 Mar 12	99.82020 +0.73	100.45	98.98	99.25	972,363
23 Mar 12	99.09020 -0.21	99.59	98.01	99.44	1,204,511
22 Mar 12	99.30010 -1.00	100.25	98.87	99.75	1,158,271
21 Mar 12	100.30010 +1.03	100.45	99.54	99.67	1,004,476
20 Mar 12	99.27010 -0.78	99.95	99.15	99.50	1,192,885
19 Mar 12	100.05020 -0.30	100.75	100.00	100.20	973,202
16 Mar 12	100.34990 +0.10	101.00	99.60	100.00	1,529,249
15 Mar 12	100.25000 +1.08	100.50	99.15	99.17	1,412,410
14 Mar 12	99.17030 -0.45	99.77	99.11	99.76	1,081,698
13 Mar 12	99.62020 +0.79	99.79	99.01	99.10	1,226,706
12 Mar 12	98.82990 +0.48	98.92	97.83	97.85	1,197,885
09 Mar 12	98.35000 +0.42	99.19	97.79	98.10	1,473,480
08 Mar 12	97.93010 +1.98	98.05	96.30	96.43	1,441,713
07 Mar 12	95.95010 +0.45	96.53	95.52	95.61	1,167,010
06 Mar 12	95.50010 -3.44	98.63	95.50	98.60	2,491,145
05 Mar 12	98.94030 +0.69	98.99	97.62	98.05	1,107,620
02 Mar 12	98.25020 -0.75	99.00	98.25	99.00	933,755
01 Mar 12	99.00020 +1.47	99.00	97.41	97.50	1,229,960
29 Feb 12	97.53010 -0.27	98.44	97.50	97.78	1,197,072
28 Feb 12	97.80020 +0.75	98.14	96.91	97.45	1,325,322
27 Feb 12	97.05030 -0.44	97.40	96.50	97.40	1,345,819
24 Feb 12	97.49010 -0.50	98.50	97.28	98.41	1,274,696
23 Feb 12	97.99010 +0.52	98.41	97.39	97.48	1,318,633
22 Feb 12	97.47010 +0.23	97.79	96.71	97.00	1,223,132
21 Feb 12	97.24000 +0.79	97.39	95.91	96.51	1,593,699
20 Feb 12	96.45010 +0.70	96.50	95.80	96.50	1,532,763
17 Feb 12	95.75020 -2.76	97.50	94.82	97.50	4,216,490
16 Feb 12	98.51020 +1.28	98.51	96.82	97.28	1,369,227
15 Feb 12	97.23030 -0.89	98.49	97.00	98.44	1,081,595
14 Feb 12	98.12000 +0.06	98.38	97.47	97.66	890,449
13 Feb 12	98.06010 +0.60	98.23	97.43	98.00	786,832
10 Feb 12	97.46020 -1.15	98.30	97.20	97.60	1,297,127
09 Feb 12	98.61010 +1.47	98.95	97.19	97.19	1,153,402
08 Feb 12	97.14020 -0.63	98.44	97.11	98.00	1,063,792
07 Feb 12	97.77010 +0.11	97.87	96.69	97.87	975,568
06 Feb 12	97.66000 -0.31	97.86	96.82	97.49	1,080,712
03 Feb 12	97.97010 +0.49	97.99	96.88	97.32	1,228,203
02 Feb 12	97.48010 -0.08	98.68	97.33	98.06	1,415,449
01 Feb 12	97.56010 +1.34	97.57	96.64	96.64	1,584,152
31 Jan 12	96.22020 +1.41	96.99	95.51	95.64	1,763,564
30 Jan 12	94.81020 -0.37	95.70	94.52	94.84	1,737,333
27 Jan 12	95.18010 -1.23	96.63	95.18	96.20	1,755,136
26 Jan 12	96.41040 +0.76	96.54	95.43	96.00	1,729,838
25 Jan 12	95.65010 -2.21	98.19	95.52	98.02	1,970,456
24 Jan 12	97.86010 +0.23	97.86	97.00	97.01	1,156,599
23 Jan 12	97.63020 -0.43	98.31	96.63	98.19	1,469,943
20 Jan 12	98.06010 -0.81	98.98	98.05	98.87	1,800,596
19 Jan 12	98.87020 +0.02	99.49	98.20	99.06	1,423,272
18 Jan 12	98.85010 -0.15	99.50	98.14	98.95	1,548,205
17 Jan 12	99.00020 +1.26	99.00	98.00	98.33	1,298,475
16 Jan 12	97.74020 -0.19	98.11	97.01	97.40	1,050,585
13 Jan 12	97.93010 +0.59	98.29	96.88	97.60	1,542,998
12 Jan 12	97.34010 -0.39	98.45	96.74	98.00	1,670,077
11 Jan 12	97.73020 -0.23	98.42	97.02	97.56	1,571,262
10 Jan 12	97.96020 +3.18	98.13	95.25	95.25	1,977,962
09 Jan 12	94.78030 -0.12	95.38	94.21	94.65	1,028,781
06 Jan 12	94.90010 -0.25	96.30	94.52	95.25	1,213,961
05 Jan 12	95.15000 -1.70	97.03	95.07	96.60	1,565,065
04 Jan 12	96.85030 -0.62	97.93	96.51	97.11	1,054,638
03 Jan 12	97.47010 +0.34	97.79	96.36	96.80	1,348,785
02 Jan 12	97.13010 +1.54	97.13	95.66	95.66	1,138,931
30 Dec 11	95.59000 +0.37	95.90	94.57	95.48	873,890
29 Dec 11	95.22020 +1.54	95.22	93.45	93.97	852,386
28 Dec 11	93.68010 +0.33	94.97	93.26	93.26	1,232,457
27 Dec 11	93.35010 +0.46	93.79	92.99	92.99	438,549
23 Dec 11	92.89020 +0.95	92.99	92.15	92.40	546,678
22 Dec 11	91.94020 +0.33	93.20	91.62	91.86	757,567
21 Dec 11	91.61020 +0.00	93.47	91.05	92.00	1,250,727
20 Dec 11	91.61020 +1.99	91.94	89.22	89.49	1,300,132
19 Dec 11	89.62020 +0.23	91.00	88.32	88.77	1,188,803
16 Dec 11	89.39020 -0.93	90.80	89.39	90.47	2,568,203
15 Dec 11	90.32010 +0.96	90.75	89.44	89.64	1,340,462
14 Dec 11	89.36020 -1.59	90.98	89.36	90.44	1,382,605
13 Dec 11	90.95000 -0.05	92.04	90.46	91.09	1,134,641
12 Dec 11	91.00030 -1.25	92.18	90.75	91.77	1,209,874
09 Dec 11	92.25020 +1.37	92.34	90.11	90.15	1,442,246
08 Dec 11	90.88010 -1.05	93.10	90.73	92.68	1,704,569
07 Dec 11	91.93020 -0.22	93.85	90.72	93.30	1,446,338
06 Dec 11	92.15020 +0.15	92.69	90.98	91.50	1,083,248
05 Dec 11	91.99990 +0.13	93.20	91.95	92.71	1,298,360
02 Dec 11	91.87010 -0.08	93.55	91.55	92.71	1,472,975
01 Dec 11	91.95000 -2.01	93.90	91.81	93.71	2,238,087
30 Nov 11	93.96010 +4.09	94.18	88.80	89.21	3,533,537
29 Nov 11	89.87020 -0.28	90.80	89.05	89.50	1,396,448
28 Nov 11	90.15020 +4.16	90.15	86.73	87.17	2,253,354
25 Nov 11	85.99030 +0.24	86.49	84.70	85.69	1,280,627
24 Nov 11	85.75000 -0.17	87.25	85.66	86.50	1,694,547
23 Nov 11	85.92000 -0.90	87.39	85.72	86.05	2,074,129
22 Nov 11	86.82010 +0.28	88.23	86.82	87.24	1,156,179
21 Nov 11	86.54010 -1.96	87.84	86.21	87.84	1,671,763
18 Nov 11	88.50030 +0.29	89.20	87.25	87.68	1,725,460
17 Nov 11	88.21020 -0.53	89.49	87.61	88.90	1,570,089
16 Nov 11	88.74020 +0.16	89.61	87.74	88.15	1,384,265
15 Nov 11	88.58010 -0.79	89.15	87.06	88.61	2,319,008
14 Nov 11	89.37020 -1.38	91.20	88.92	91.00	1,376,757
11 Nov 11	90.75010 +1.83	91.36	88.36	89.00	1,472,905
10 Nov 11	88.92030 +0.28	89.81	87.35	87.55	1,501,505
09 Nov 11	88.64010 -1.56	91.29	88.11	90.40	2,466,254
08 Nov 11	90.20020 +0.86	91.45	89.11	89.26	1,680,561
07 Nov 11	89.34020 -1.33	90.67	89.01	90.00	1,736,839
04 Nov 11	90.67010 -1.54	93.20	90.59	92.67	1,805,972
03 Nov 11	92.21030 +0.70	93.58	89.30	90.00	2,110,061
02 Nov 11	91.51010 +0.38	92.57	90.54	92.25	1,407,715
01 Nov 11	91.13010 -2.62	93.05	90.86	92.50	2,543,383
31 Oct 11	93.75030 -1.07	95.00	93.75	93.95	1,476,614
28 Oct 11	94.82010 -0.67	96.15	94.73	95.50	1,651,196
27 Oct 11	95.49020 +3.85	95.49	92.84	93.90	2,649,383
26 Oct 11	91.64010 -0.48	92.65	90.99	91.80	1,243,455
25 Oct 11	92.12010 -1.29	94.09	91.64	93.13	1,442,042
24 Oct 11	93.40990 +1.30	93.94	92.02	92.50	1,261,675
21 Oct 11	92.11030 +1.65	92.41	90.15	91.07	2,147,991
20 Oct 11	90.46030 -0.75	91.65	90.05	90.22	1,487,072
19 Oct 11	91.21020 -0.53	92.56	90.39	92.45	1,135,057
18 Oct 11	91.74010 +0.13	92.25	90.15	91.14	2,108,122
17 Oct 11	91.61020 -0.82	93.90	91.20	93.27	1,974,741
14 Oct 11	92.43010 -0.48	93.80	92.43	93.01	1,682,203
13 Oct 11	92.91020 +0.16	94.00	92.25	92.29	1,943,279
12 Oct 11	92.75010 +1.33	93.00	90.38	91.00	1,648,005
11 Oct 11	91.42010 +0.43	91.46	90.12	90.75	1,127,836
10 Oct 11	90.99020 +1.81	90.99	89.17	89.74	1,389,036
07 Oct 11	89.18020 +0.08	89.95	88.05	89.20	1,700,411
06 Oct 11	89.10030 +1.54	89.10	87.50	88.15	2,221,834
05 Oct 11	87.56010 +1.80	87.77	86.26	87.22	1,761,236
04 Oct 11	85.76020 -0.92	86.55	84.69	86.19	2,310,096
03 Oct 11	86.68020 -1.30	87.10	85.65	86.00	1,494,639
30 Sep 11	87.98020 +0.08	88.00	86.54	87.87	1,769,434
29 Sep 11	87.90020 +0.30	88.73	86.88	87.16	1,133,937
28 Sep 11	87.60000 -1.07	89.48	86.67	88.00	1,663,755
27 Sep 11	88.67000 +3.39	88.67	86.23	87.70	2,264,452
26 Sep 11	85.27990 +0.91	86.77	82.46	82.75	2,048,589
23 Sep 11	84.37010 -0.53	85.88	82.00	85.65	2,993,590
22 Sep 11	84.90010 -3.25	86.26	84.07	85.67	2,848,737
21 Sep 11	88.15020 -0.75	89.00	87.72	88.85	1,755,354
20 Sep 11	88.90010 +2.57	88.99	85.76	86.05	1,501,110
19 Sep 11	86.33010 -1.76	87.63	85.83	87.00	1,656,652
16 Sep 11	88.09010 -0.53	89.65	88.09	89.50	4,753,476
15 Sep 11	88.62020 +1.41	89.50	87.54	87.73	2,338,044
14 Sep 11	87.21000 +2.10	87.46	84.00	84.16	2,337,294
13 Sep 11	85.11000 -0.11	86.39	82.83	85.96	2,893,893
12 Sep 11	85.22020 -2.40	85.81	83.84	85.20	2,790,172
09 Sep 11	87.62010 -2.28	89.80	87.23	89.44	2,425,087
08 Sep 11	89.90000 -0.78	90.91	88.75	90.04	1,573,130
07 Sep 11	90.68000 +3.10	90.68	88.60	89.27	2,188,267
06 Sep 11	87.58000 +1.05	88.50	86.22	86.43	2,618,605
05 Sep 11	86.53000 -2.37	88.61	85.36	87.12	2,117,988
02 Sep 11	88.90010 -1.54	89.77	87.76	89.21	2,293,244
01 Sep 11	90.44010 -0.08	91.52	89.29	90.85	1,881,030
31 Aug 11	90.52020 +2.04	91.00	88.31	89.00	1,871,119
30 Aug 11	88.48000 +0.56	89.00	87.34	88.93	1,181,752
29 Aug 11	87.92010 +1.24	88.93	87.40	87.87	897,066
26 Aug 11	86.68020 -0.19	87.00	84.56	86.70	1,958,724
25 Aug 11	86.87030 -1.40	89.81	85.80	89.00	1,797,971
24 Aug 11	88.27030 +2.05	89.60	86.37	87.10	2,190,850
23 Aug 11	86.22020 +2.39	87.43	84.57	84.60	2,201,146
22 Aug 11	83.83000 -0.03	85.05	82.55	82.80	1,516,221
19 Aug 11	83.86000 -2.10	85.71	82.68	85.42	3,595,066
18 Aug 11	85.95990 -2.13	87.60	84.59	86.90	3,157,091
17 Aug 11	88.09010 +0.41	88.80	86.39	87.24	1,482,218
16 Aug 11	87.68010 +0.00	87.80	85.60	87.29	1,354,900
15 Aug 11	87.68010 +0.24	89.07	87.59	88.43	1,330,219
12 Aug 11	87.44020 +1.16	87.67	83.82	86.30	2,960,893
11 Aug 11	86.28030 +1.93	87.33	80.90	86.88	4,560,430
10 Aug 11	84.35000 -3.34	89.40	84.00	88.87	4,342,673
09 Aug 11	87.69010 +1.60	88.64	82.61	86.52	5,179,580
08 Aug 11	86.09020 -2.06	88.92	86.00	86.87	3,316,254
05 Aug 11	88.15020 -2.17	91.13	87.67	88.80	4,133,572
04 Aug 11	90.32010 -3.47	94.88	90.10	94.65	3,243,352
03 Aug 11	93.79020 -0.21	94.58	92.70	93.18	1,913,157
02 Aug 11	94.00010 -1.02	95.19	93.65	94.65	2,006,259
01 Aug 11	95.02010 -0.93	98.90	95.02	96.61	2,523,569
29 Jul 11	95.95010 +1.17	96.25	94.00	94.04	1,997,362
28 Jul 11	94.78030 -1.16	95.20	94.00	95.10	1,542,623
27 Jul 11	95.94000 -1.06	97.10	95.37	96.87	1,376,901
26 Jul 11	97.00010 -0.76	98.42	96.48	98.00	877,724
25 Jul 11	97.76030 +1.30	98.19	95.85	96.00	1,446,085
22 Jul 11	96.46020 +0.47	96.79	95.80	96.68	1,058,694
21 Jul 11	95.99000 +1.72	96.28	93.53	94.50	1,671,190
20 Jul 11	94.27010 +0.71	94.69	93.57	94.25	1,410,011
19 Jul 11	93.56010 -0.04	93.99	92.50	93.32	1,829,442
18 Jul 11	93.60000 -0.95	94.25	93.06	93.98	1,377,903
15 Jul 11	94.55030 -0.49	95.01	94.10	94.57	1,657,434
14 Jul 11	95.04020 -0.93	95.77	95.00	95.10	1,032,956
13 Jul 11	95.97020 +0.48	96.12	94.38	94.89	1,702,848
12 Jul 11	95.49020 -0.60	95.49	93.00	94.60	2,289,026
11 Jul 11	96.09010 -1.88	97.86	95.57	97.16	1,709,478
08 Jul 11	97.97010 -0.86	99.77	97.92	98.97	1,298,919
07 Jul 11	98.82990 +0.84	99.30	98.16	98.50	1,501,465
06 Jul 11	97.99010 +0.05	98.67	97.60	98.33	1,566,479
05 Jul 11	97.94030 -0.83	99.12	97.88	98.45	1,183,702
04 Jul 11	98.77020 -0.26	99.36	98.73	98.94	1,028,250
01 Jul 11	99.03010 +0.19	99.49	98.40	98.78	1,323,487
30 Jun 11	98.84010 +1.22	98.84	97.48	97.63	1,518,936
29 Jun 11	97.62010 +1.64	97.70	96.40	96.50	1,564,045
28 Jun 11	95.98010 +0.94	96.74	95.11	95.15	1,547,001
27 Jun 11	95.04020 +1.13	95.34	93.40	93.65	1,332,119
24 Jun 11	93.91020 +0.21	95.88	93.74	94.56	1,533,196
23 Jun 11	93.70020 -2.20	95.47	93.16	95.12	1,583,670
22 Jun 11	95.90000 +0.84	96.34	94.44	94.90	1,679,471
21 Jun 11	95.06000 +1.90	95.06	93.47	93.63	1,261,265
20 Jun 11	93.16020 -0.44	93.26	92.07	92.30	1,151,494
17 Jun 11	93.60000 +1.01	94.09	91.26	92.15	2,876,503
16 Jun 11	92.59010 -0.19	92.65	91.37	92.01	1,982,513
15 Jun 11	92.78020 -1.64	94.36	92.52	94.14	1,366,612
14 Jun 11	94.42000 +1.43	94.70	93.43	93.50	1,268,681
13 Jun 11	92.99020 +0.37	93.52	92.33	92.77	758,002
10 Jun 11	92.62010 -1.38	94.25	92.07	93.85	1,560,682
09 Jun 11	94.00010 +1.50	94.32	92.03	92.20	1,286,911
08 Jun 11	92.50010 -1.35	93.59	92.05	93.43	1,421,549
07 Jun 11	93.85010 +0.55	94.39	92.84	93.33	1,524,415
06 Jun 11	93.30020 +0.24	93.77	92.65	93.06	1,062,568
03 Jun 11	93.05990 -0.03	93.90	92.12	93.47	1,563,326
02 Jun 11	93.09030 -2.16	94.50	93.09	94.50	1,216,791
01 Jun 11	95.25010 -1.28	96.79	95.11	96.62	1,344,378
31 May 11	96.53000 +2.31	96.53	94.99	95.00	1,980,730
30 May 11	94.22020 +0.12	95.03	93.95	94.03	567,995
27 May 11	94.10020 +0.90	94.86	93.68	94.10	1,397,506
26 May 11	93.20010 -0.74	94.45	92.76	94.10	1,578,839
25 May 11	93.94020 -0.23	94.14	92.91	93.65	1,600,718
24 May 11	94.16990 +1.07	95.20	93.18	93.65	1,495,051
23 May 11	93.10020 -1.65	94.20	92.72	93.97	1,673,214
20 May 11	94.75020 -0.31	96.51	94.56	95.13	1,886,975
19 May 11	95.06000 +0.96	95.97	94.60	94.70	1,471,409
18 May 11	94.10020 +1.14	94.82	93.50	93.50	1,402,013
17 May 11	92.96010 -1.65	94.50	92.81	94.20	1,732,315
16 May 11	94.61000 -0.17	94.84	93.72	94.31	1,369,614
13 May 11	94.78030 -0.15	96.63	94.49	95.60	1,536,422
12 May 11	94.93010 -1.29	95.67	94.17	95.51	1,752,744
11 May 11	96.22020 -3.04	97.63	96.17	97.35	2,168,964
10 May 11	99.26020 +1.28	99.64	97.98	98.00	1,692,525
09 May 11	97.98020 -1.07	99.50	97.98	98.58	1,956,769
06 May 11	99.05030 +1.57	99.05	96.56	97.41	1,630,163
05 May 11	97.48010 +0.54	98.12	96.81	96.81	1,338,884
04 May 11	96.94010 -2.66	99.38	96.47	98.70	2,218,973
03 May 11	99.60010 -0.40	100.15	98.78	100.05	1,417,964
02 May 11	100.00010 +0.12	100.65	100.00	100.50	784,637
29 Apr 11	99.88030 +0.82	99.99	98.73	98.74	946,281
28 Apr 11	99.06000 -0.07	100.25	98.92	99.63	1,441,805
27 Apr 11	99.13020 +0.74	99.24	98.09	98.46	1,450,974
26 Apr 11	98.39010 +0.49	98.45	97.45	97.86	1,240,067
21 Apr 11	97.90010 +1.12	98.31	97.02	97.20	1,374,682
20 Apr 11	96.78010 +3.15	96.78	94.36	94.44	1,373,128
19 Apr 11	93.63020 +0.18	94.32	92.81	93.60	1,107,827
18 Apr 11	93.45030 -1.61	95.15	92.96	94.83	1,844,220
15 Apr 11	95.06000 +0.29	95.50	94.60	94.80	1,764,567
14 Apr 11	94.77010 -0.22	94.96	94.04	94.41	1,090,185
13 Apr 11	94.99030 +0.98	95.28	94.24	94.25	1,058,721
12 Apr 11	94.01010 -1.61	95.06	93.91	95.00	1,738,534
11 Apr 11	95.62030 -0.50	96.15	95.19	95.80	941,181
08 Apr 11	96.12020 +0.97	96.25	95.31	95.55	953,177
07 Apr 11	95.15000 -0.74	96.34	95.08	95.94	1,436,744
06 Apr 11	95.89020 +0.21	96.53	95.50	95.59	1,150,723
05 Apr 11	95.68020 -0.08	95.98	95.20	95.40	1,146,989
04 Apr 11	95.76010 +0.60	96.00	94.80	95.30	1,169,962
01 Apr 11	95.16020 +1.40	95.45	94.10	94.30	1,536,615
31 Mar 11	93.76040 -0.38	94.59	93.76	93.93	1,330,688
30 Mar 11	94.14020 +0.51	94.49	93.84	93.93	1,193,069
29 Mar 11	93.63020 +0.95	93.74	92.03	92.30	1,320,330
28 Mar 11	92.68020 +0.03	93.17	92.15	92.30	882,010
25 Mar 11	92.65040 -0.32	93.08	92.03	92.88	1,158,516
24 Mar 11	92.97010 +1.23	93.25	91.23	91.74	1,419,103
23 Mar 11	91.74010 +0.74	91.74	90.52	90.61	1,118,182
22 Mar 11	91.00030 -0.31	91.90	90.75	91.52	1,678,123
21 Mar 11	91.31010 +1.91	91.52	90.48	90.96	1,764,059
18 Mar 11	89.40030 +1.08	90.79	88.80	89.12	4,289,220
17 Mar 11	88.32010 +2.62	88.32	85.30	86.00	3,312,731
16 Mar 11	85.70010 -1.43	87.60	85.51	87.55	3,096,864
15 Mar 11	87.13000 -3.34	89.50	86.06	89.50	4,297,990
14 Mar 11	90.47020 -1.23	91.94	90.18	91.30	2,069,061
11 Mar 11	91.70010 -1.48	92.52	91.50	91.77	1,663,729
10 Mar 11	93.18010 -1.07	94.19	92.61	93.51	1,632,993
09 Mar 11	94.25020 +0.37	95.00	93.59	93.72	1,606,731
08 Mar 11	93.87990 +0.75	93.88	92.38	93.37	1,703,014
07 Mar 11	93.13020 -0.91	94.75	93.04	93.65	1,232,890
04 Mar 11	94.04010 +0.08	95.37	93.52	93.96	1,537,621
03 Mar 11	93.96010 +1.07	94.38	93.03	93.44	1,351,803
02 Mar 11	92.89020 -0.39	93.34	91.80	92.73	1,403,346
01 Mar 11	93.28020 -0.53	94.78	93.00	94.01	1,324,335
28 Feb 11	93.81010 +1.16	94.36	92.29	92.70	1,338,669
25 Feb 11	92.65040 +0.77	93.12	91.68	92.50	1,081,427
24 Feb 11	91.88010 +0.58	92.51	90.82	91.15	1,582,519
23 Feb 11	91.30010 -1.64	92.83	91.21	92.64	1,316,108
22 Feb 11	92.94000 -1.22	93.70	92.51	93.50	1,623,850
21 Feb 11	94.16020 -1.15	95.40	93.78	95.01	1,069,803
18 Feb 11	95.31020 +1.16	95.31	94.07	94.50	1,794,424
17 Feb 11	94.15010 -0.05	94.62	93.46	94.50	1,135,377
16 Feb 11	94.20020 -1.43	95.69	94.00	95.45	1,822,867
15 Feb 11	95.63020 -0.55	96.99	94.68	96.74	1,630,696
14 Feb 11	96.18020 +2.27	96.28	94.17	94.35	1,775,227
11 Feb 11	93.91020 +0.01	94.56	93.05	94.00	1,217,488
10 Feb 11	93.89990 -0.08	94.10	93.06	93.65	1,217,188
09 Feb 11	93.98030 +0.95	94.90	93.25	93.50	1,898,903
08 Feb 11	93.03010 -0.70	93.98	92.43	93.94	1,473,935
07 Feb 11	93.73010 +0.18	94.21	93.20	93.95	1,244,743
04 Feb 11	93.55020 +0.44	94.45	93.04	93.31	1,174,291
03 Feb 11	93.11030 -0.69	93.79	92.52	93.40	1,262,062
02 Feb 11	93.80030 +0.19	94.48	93.38	94.08	1,287,507
01 Feb 11	93.61020 +2.38	94.39	91.78	91.91	2,121,645
31 Jan 11	91.23040 -0.09	91.98	90.47	91.39	1,444,266
28 Jan 11	91.32010 -1.74	93.20	91.32	93.01	1,552,539
27 Jan 11	93.05990 -0.65	94.01	93.05	93.75	1,206,801
26 Jan 11	93.71010 +1.31	94.40	92.81	93.06	1,241,102
25 Jan 11	92.40020 +0.20	93.68	92.02	92.60	1,700,517
24 Jan 11	92.20000 -2.12	94.50	91.65	94.20	2,181,574
21 Jan 11	94.32030 +1.33	94.67	92.81	93.16	2,795,063
20 Jan 11	92.99020 -0.98	94.46	92.65	94.17	1,634,808
19 Jan 11	93.97010 -0.31	94.91	93.65	94.16	1,383,654
18 Jan 11	94.28020 +0.48	94.44	93.35	93.81	1,059,507
17 Jan 11	93.80030 -0.56	94.95	93.32	94.74	915,440
14 Jan 11	94.36010 -0.43	94.63	93.37	94.21	1,618,748
13 Jan 11	94.79010 -0.19	95.38	93.74	94.87	1,946,840
12 Jan 11	94.98020 +1.99	95.24	93.21	93.29	2,053,663
11 Jan 11	92.99020 +2.01	92.99	91.25	91.50	1,913,527
10 Jan 11	90.98020 -1.37	92.45	90.80	92.35	1,925,038
07 Jan 11	92.35000 -0.94	93.84	92.34	93.00	1,532,088
06 Jan 11	93.29000 -1.71	95.47	92.89	95.00	1,659,064
05 Jan 11	95.00020 -0.80	95.69	93.89	95.44	1,566,238
04 Jan 11	95.80020 -0.26	96.52	95.62	96.26	1,299,990
03 Jan 11	96.06010 +1.42	96.55	95.26	95.74	995,953
31 Dec 10	94.64030 -1.06	96.06	94.64	96.00	365,780
30 Dec 10	95.70020 -1.77	97.61	95.35	97.42	862,465
29 Dec 10	97.47010 +2.00	97.48	95.60	95.60	968,251
28 Dec 10	95.47010 -0.37	96.39	95.46	96.00	554,403
27 Dec 10	95.84010 -0.69	96.55	94.55	96.30	772,973
24 Dec 10	96.53000 -0.17	96.69	95.95	96.50	253,590
23 Dec 10	96.69990 -1.20	98.10	96.02	98.00	1,346,035
22 Dec 10	97.90010 -1.09	98.78	97.90	98.46	997,514
21 Dec 10	98.99020 +1.54	99.15	97.30	97.30	1,513,283
20 Dec 10	97.45010 -0.36	98.61	97.18	97.19	1,266,771
17 Dec 10	97.81010 +0.09	98.39	97.12	97.95	2,153,631
16 Dec 10	97.72000 +0.96	97.75	96.44	96.59	1,569,434
15 Dec 10	96.76000 +0.19	97.13	95.93	96.20	1,546,270
14 Dec 10	96.57010 +0.69	96.57	95.70	95.70	1,488,533
13 Dec 10	95.88010 +0.84	96.63	95.42	95.59	1,906,158
10 Dec 10	95.04020 +0.10	96.33	95.02	95.27	1,628,008
09 Dec 10	94.94000 -0.46	96.05	94.31	96.00	1,974,201
08 Dec 10	95.40030 +1.67	95.93	93.00	93.29	2,463,670
07 Dec 10	93.73010 +1.15	94.63	92.70	92.93	2,005,317
06 Dec 10	92.58000 +0.27	93.09	92.21	92.21	1,466,485
03 Dec 10	92.31000 +0.62	93.05	91.34	91.54	1,844,026
02 Dec 10	91.69020 +0.50	91.90	90.07	91.88	2,129,610
01 Dec 10	91.19020 +0.99	91.76	90.65	90.65	1,900,309
30 Nov 10	90.20020 +0.20	91.12	89.51	89.77	2,110,591
29 Nov 10	90.00000 -2.32	93.32	90.00	92.77	2,164,262
26 Nov 10	92.32030 -0.46	92.45	91.18	92.00	1,257,297
25 Nov 10	92.78020 +1.27	93.06	91.10	91.40	1,177,219
24 Nov 10	91.51010 +0.79	92.08	90.78	91.02	1,616,978
23 Nov 10	90.72000 -1.69	92.30	90.72	91.83	1,986,352
22 Nov 10	92.41000 -0.45	94.11	92.24	93.17	1,740,005
19 Nov 10	92.86020 -0.23	93.36	92.24	93.12	1,665,935
18 Nov 10	93.09030 +1.69	93.46	91.50	91.94	1,926,982
17 Nov 10	91.40020 +0.50	91.70	90.40	90.51	1,631,309
16 Nov 10	90.90020 -2.62	93.05	90.86	93.00	1,973,675
15 Nov 10	93.52010 +1.10	94.16	91.78	92.00	1,310,877
12 Nov 10	92.42010 -1.47	93.31	92.13	92.66	2,247,730
11 Nov 10	93.89010 -0.01	94.78	93.71	93.92	937,746
10 Nov 10	93.89990 -1.34	95.23	93.38	94.81	1,650,705
09 Nov 10	95.24010 -0.16	95.73	95.00	95.00	1,032,801
08 Nov 10	95.40030 -0.68	96.00	95.10	95.84	850,880
05 Nov 10	96.08010 +0.78	96.83	94.96	95.30	1,729,509
04 Nov 10	95.29990 +1.98	95.85	93.30	93.32	2,030,799
03 Nov 10	93.32030 -1.08	94.88	93.04	94.40	1,242,691
02 Nov 10	94.40010 +0.66	94.96	93.14	93.51	1,525,299
01 Nov 10	93.74010 +0.80	93.99	92.85	93.20	1,073,468
29 Oct 10	92.94000 -0.23	93.30	92.00	93.16	1,689,084
28 Oct 10	93.17000 -0.28	94.21	92.44	93.99	1,501,179
27 Oct 10	93.45030 -1.76	94.92	93.43	94.70	2,366,403
26 Oct 10	95.21020 -1.02	96.25	93.68	96.24	2,110,100
25 Oct 10	96.23020 +0.25	96.93	95.80	96.50	920,962
22 Oct 10	95.98010 -0.35	96.50	95.43	95.80	909,030
21 Oct 10	96.33020 +1.67	96.59	93.95	94.18	1,548,239
20 Oct 10	94.66020 +0.97	94.84	93.06	93.33	1,038,527
19 Oct 10	93.69010 -0.65	94.62	93.21	94.36	966,863
18 Oct 10	94.34020 +0.18	94.62	93.12	93.40	1,044,771
15 Oct 10	94.16020 +0.16	94.58	93.05	94.47	1,452,289
14 Oct 10	94.00010 +0.70	94.85	93.15	93.44	1,553,212
13 Oct 10	93.30020 +2.35	93.90	91.32	91.50	1,816,059
12 Oct 10	90.95000 -0.49	91.02	89.36	90.80	1,487,514
11 Oct 10	91.44010 -0.68	92.27	91.31	91.94	1,186,237
08 Oct 10	92.12010 +1.07	92.32	90.80	91.01	1,608,390
07 Oct 10	91.05020 -0.55	91.59	90.34	91.46	1,190,197
06 Oct 10	91.59990 +1.46	91.60	90.14	90.41	1,545,487
05 Oct 10	90.14010 +1.94	90.44	88.19	88.23	1,258,148
04 Oct 10	88.20020 -0.52	88.84	87.68	88.74	1,324,873
01 Oct 10	88.72010 -0.77	90.66	88.45	89.42	1,745,507
30 Sep 10	89.49010 -0.83	91.14	89.13	89.51	1,622,051
29 Sep 10	90.32010 -0.85	91.82	90.05	91.31	1,538,834
28 Sep 10	91.17000 +0.24	91.40	89.68	90.48	1,543,310
27 Sep 10	90.93000 -0.55	91.70	90.80	91.60	833,782
24 Sep 10	91.48010 +2.25	91.58	88.77	88.78	1,422,320
23 Sep 10	89.23010 -0.66	90.87	87.94	90.55	1,632,598
22 Sep 10	89.89000 -1.16	91.00	89.41	90.78	1,540,053
21 Sep 10	91.05020 +0.19	91.90	90.44	90.60	1,697,512
20 Sep 10	90.86020 +1.07	90.86	89.76	89.76	1,439,847
17 Sep 10	89.79030 +0.59	90.94	89.13	89.98	3,161,176
16 Sep 10	89.20000 -0.18	89.77	88.51	88.81	1,179,769
15 Sep 10	89.38020 -0.83	90.15	88.92	89.80	1,311,712
14 Sep 10	90.21020 +0.61	90.42	89.11	89.11	1,405,418
13 Sep 10	89.60020 +0.50	89.95	88.95	89.28	1,369,156
10 Sep 10	89.10030 +1.01	89.28	87.65	87.65	1,603,950
09 Sep 10	88.09010 +0.91	88.15	86.59	86.80	1,343,631
08 Sep 10	87.18020 +0.63	87.49	85.90	86.30	1,097,789
07 Sep 10	86.55010 -0.33	86.60	85.84	86.26	1,139,375
06 Sep 10	86.88000 +1.05	86.88	86.22	86.27	999,748
03 Sep 10	85.83000 +0.72	86.67	85.06	85.42	1,236,884
02 Sep 10	85.11000 -0.07	85.62	84.00	84.42	1,304,706
01 Sep 10	85.18020 +3.12	85.18	81.64	82.39	2,226,728
31 Aug 10	82.06010 +0.39	82.06	80.45	80.75	1,847,332
30 Aug 10	81.67020 -0.76	82.69	81.46	82.64	572,015
27 Aug 10	82.43020 +0.92	82.61	80.69	81.11	1,391,693
26 Aug 10	81.51000 +1.10	82.05	80.66	81.00	1,634,650
25 Aug 10	80.41010 -0.81	81.28	80.00	80.68	1,475,490
24 Aug 10	81.22030 -0.75	81.66	80.28	81.52	1,734,136
23 Aug 10	81.97000 -0.39	82.77	81.80	82.55	1,686,050
20 Aug 10	82.36000 -1.19	84.05	82.36	83.21	1,782,889
19 Aug 10	83.55010 -1.88	86.12	83.40	85.73	1,370,298
18 Aug 10	85.43010 -0.51	85.91	84.74	85.52	798,695
17 Aug 10	85.94000 +1.63	85.99	84.47	84.47	1,171,743
16 Aug 10	84.31010 +0.16	84.84	83.57	84.26	897,379
13 Aug 10	84.15020 -1.15	86.25	83.73	86.09	1,690,490
12 Aug 10	85.30010 +0.37	85.87	84.29	84.29	1,301,687
11 Aug 10	84.93000 -1.75	86.20	84.71	86.01	1,713,807
10 Aug 10	86.68020 -1.37	87.84	85.76	87.60	1,399,481
09 Aug 10	88.04990 +0.65	88.60	87.60	88.00	1,122,762
06 Aug 10	87.40000 -0.81	89.19	87.02	88.13	1,279,090
05 Aug 10	88.21020 -0.06	88.97	88.11	88.16	1,027,676
04 Aug 10	88.27030 +0.60	88.94	86.85	87.40	1,404,454
03 Aug 10	87.67020 -1.66	88.92	87.22	88.43	1,540,624
02 Aug 10	89.33020 +2.96	89.38	84.20	86.82	2,346,256
30 Jul 10	86.37000 +0.27	86.96	84.96	85.82	1,444,517
29 Jul 10	86.10010 -0.96	88.42	85.91	87.10	1,524,544
28 Jul 10	87.06020 -0.50	88.00	86.33	87.60	974,157
27 Jul 10	87.56010 -0.25	88.49	87.01	87.55	1,337,263
26 Jul 10	87.81010 +0.03	88.13	86.73	88.10	1,029,742
23 Jul 10	87.78020 +1.00	88.02	86.31	86.72	1,617,000
22 Jul 10	86.78010 +1.99	86.98	83.66	84.22	1,513,844
21 Jul 10	84.79020 +1.02	86.20	84.33	84.33	1,725,407
20 Jul 10	83.77020 -0.38	85.15	82.54	84.50	1,411,216
19 Jul 10	84.15020 -0.59	85.73	83.93	84.16	1,292,969
16 Jul 10	84.74030 -1.47	87.60	84.40	86.61	2,292,166
15 Jul 10	86.21020 -0.39	87.43	85.85	86.30	1,564,429
14 Jul 10	86.60010 +0.45	86.72	85.80	86.24	1,442,688
13 Jul 10	86.15000 +1.27	86.43	84.75	84.75	1,305,359
12 Jul 10	84.88010 +0.54	85.51	84.43	84.51	1,187,836
09 Jul 10	84.34030 +0.94	84.88	83.59	83.86	1,427,699
08 Jul 10	83.40010 +0.91	83.70	82.47	82.74	1,364,613
07 Jul 10	82.49010 +0.65	82.61	80.28	81.31	1,791,965
06 Jul 10	81.84020 +1.99	83.06	80.08	80.08	1,912,928
05 Jul 10	79.85020 -1.47	81.64	79.85	81.55	1,657,311
02 Jul 10	81.32010 +0.63	82.95	80.51	81.01	1,995,154
01 Jul 10	80.69010 -2.77	82.74	80.18	82.03	2,419,150
30 Jun 10	83.46010 +0.67	83.61	82.17	82.86	1,984,231
29 Jun 10	82.79030 -3.49	85.68	82.53	85.26	2,332,480
28 Jun 10	86.28030 +1.58	86.28	84.59	85.00	1,109,916
25 Jun 10	84.70000 +0.25	84.98	83.85	84.22	1,528,763
24 Jun 10	84.45020 -1.04	86.11	84.16	85.92	1,474,955
23 Jun 10	85.49010 -1.12	86.66	85.04	86.04	1,526,079
22 Jun 10	86.61030 +0.15	86.86	85.60	85.60	1,469,495
21 Jun 10	86.46010 +1.40	86.57	85.33	85.50	1,910,496
18 Jun 10	85.06000 -0.47	85.92	84.84	85.50	3,144,492
17 Jun 10	85.53010 -0.09	86.18	84.70	85.50	2,472,116
16 Jun 10	85.62030 +0.46	85.62	84.65	85.35	2,270,984
15 Jun 10	85.16010 -0.34	85.61	84.35	84.35	2,209,955
14 Jun 10	85.50010 +1.36	85.94	84.68	84.81	2,581,735
11 Jun 10	84.14010 +0.16	84.54	82.83	84.00	2,077,586
10 Jun 10	83.98030 +1.76	84.76	81.83	82.04	2,617,610
09 Jun 10	82.21990 +1.94	82.22	80.21	80.67	1,775,374
08 Jun 10	80.28010 -0.17	81.15	79.01	81.00	1,735,947
07 Jun 10	80.45020 +0.07	81.21	78.81	79.10	2,191,970
04 Jun 10	80.38020 -2.09	83.65	79.87	82.30	3,057,603
03 Jun 10	82.47010 +2.07	82.99	81.62	81.64	2,591,875
02 Jun 10	80.40000 -0.65	80.59	78.92	79.75	2,830,463
01 Jun 10	81.05010 +1.24	81.63	78.26	79.37	3,347,167
31 May 10	79.81020 +0.29	80.44	79.21	79.50	1,101,300
28 May 10	79.52010 -6.54	81.90	79.17	81.90	3,166,649
27 May 10	86.06000 +3.46	86.21	83.01	83.15	3,750,982
26 May 10	82.60020 +2.94	83.12	80.47	81.20	4,172,706
25 May 10	79.66010 -2.25	80.03	78.15	79.41	2,864,360
24 May 10	81.91010 +0.36	82.60	81.08	82.55	1,743,725
21 May 10	81.55020 +0.30	81.79	79.16	81.26	3,451,891
20 May 10	81.25010 -1.55	83.50	79.38	83.46	3,517,854
19 May 10	82.80010 -1.85	84.28	82.30	83.15	2,852,517
18 May 10	84.65020 +1.29	85.06	83.47	84.16	1,489,532
17 May 10	83.36020 +0.25	84.71	82.00	82.11	1,996,203
14 May 10	83.11010 -3.31	86.04	82.76	85.81	2,821,338
13 May 10	86.42020 +0.49	87.38	85.95	87.38	1,515,997
12 May 10	85.93010 -0.64	86.88	83.78	84.57	2,866,284
11 May 10	86.57010 -0.66	86.95	85.16	85.81	2,926,493
10 May 10	87.23040 +6.80	87.23	82.98	84.00	6,292,050
07 May 10	80.43010 -3.65	83.57	79.58	82.05	6,419,514
06 May 10	84.08040 -0.05	85.63	83.10	83.20	2,871,808
05 May 10	84.13010 -0.82	86.34	83.72	84.71	2,764,061
04 May 10	84.95010 -3.16	88.40	84.60	88.30	2,718,877
03 May 10	88.11000 +0.28	88.20	86.36	87.50	1,543,048
30 Apr 10	87.82990 -0.24	88.38	87.04	88.07	2,079,978
29 Apr 10	88.07010 +2.65	88.21	85.46	86.34	2,409,401
28 Apr 10	85.42000 -1.85	87.54	85.00	86.22	3,211,164
27 Apr 10	87.27040 -2.59	90.32	87.27	90.00	2,413,751
26 Apr 10	89.86020 +1.49	90.28	89.16	89.75	2,163,535
23 Apr 10	88.37000 +0.27	89.46	88.06	88.22	1,905,720
22 Apr 10	88.10020 +0.06	89.40	87.52	88.23	2,442,361
21 Apr 10	88.04000 +0.32	88.49	87.33	88.25	1,721,517
20 Apr 10	87.72030 +1.13	87.86	86.22	86.63	1,463,522
19 Apr 10	86.59020 +0.13	87.10	86.12	86.36	1,494,274
16 Apr 10	86.46010 -2.07	89.17	86.42	88.50	2,560,966
15 Apr 10	88.53000 +0.31	89.29	88.24	88.66	1,152,143
14 Apr 10	88.22010 +0.02	89.00	87.91	88.66	1,234,495
13 Apr 10	88.20020 -0.52	89.08	87.91	88.70	1,115,697
12 Apr 10	88.72030 -0.31	89.75	88.61	89.66	1,220,979
09 Apr 10	89.03020 +0.93	89.34	88.20	88.50	1,487,249
08 Apr 10	88.10020 -1.22	89.49	88.10	89.25	1,474,638
07 Apr 10	89.32040 -0.96	90.33	89.18	90.00	1,240,225
06 Apr 10	90.28030 +0.46	91.16	89.89	90.00	1,689,954
01 Apr 10	89.82020 +0.94	90.10	89.50	89.70	1,544,724
31 Mar 10	88.88000 +0.79	89.23	88.11	88.22	1,850,348
30 Mar 10	88.09010 +0.29	88.75	88.03	88.03	1,241,573
29 Mar 10	87.80020 -0.11	88.95	87.21	88.55	1,066,457
26 Mar 10	87.91000 -0.36	88.58	87.56	87.90	1,264,221
25 Mar 10	88.27030 +1.08	88.49	86.90	87.30	1,293,239
24 Mar 10	87.19020 -0.89	88.00	86.33	87.85	1,481,755
23 Mar 10	88.08020 -0.12	88.42	87.51	88.00	1,389,475
22 Mar 10	88.20020 +0.93	88.20	86.64	87.18	1,558,128
19 Mar 10	87.27040 -0.60	88.45	86.54	88.30	4,493,487
18 Mar 10	87.87000 -1.13	88.94	87.56	88.56	1,954,445
17 Mar 10	89.00010 +0.30	89.17	88.40	88.75	1,531,745
16 Mar 10	88.70040 +0.70	88.85	88.11	88.27	1,443,347
15 Mar 10	88.00000 -0.53	89.00	87.88	88.30	1,503,175
12 Mar 10	88.53000 -0.36	89.32	88.21	89.24	1,338,241
11 Mar 10	88.88990 -0.43	89.94	88.53	89.38	1,419,558
10 Mar 10	89.32040 +0.35	89.56	88.60	88.60	1,358,699
09 Mar 10	88.97010 +0.21	89.25	88.02	88.75	1,357,301
08 Mar 10	88.76020 -1.24	90.00	88.70	90.00	1,540,785
05 Mar 10	90.00000 +1.56	90.00	88.00	88.51	1,808,728
04 Mar 10	88.44000 -0.50	89.36	88.02	88.41	1,758,951
03 Mar 10	88.94010 -0.07	89.70	88.05	88.65	2,111,964
02 Mar 10	89.01010 +0.04	89.01	87.80	88.75	1,580,596
01 Mar 10	88.97010 +1.26	89.04	87.57	87.90	2,239,652
26 Feb 10	87.71030 +4.66	87.71	84.80	85.00	4,337,108
25 Feb 10	83.05020 -1.40	84.73	82.73	84.14	1,684,505
24 Feb 10	84.45020 +0.37	84.93	83.58	84.00	1,437,174
23 Feb 10	84.08040 -0.20	85.02	83.48	84.31	1,967,473
22 Feb 10	84.28000 -1.17	85.50	84.08	85.00	1,412,548
19 Feb 10	85.45020 +1.07	85.49	83.75	83.88	1,696,514
18 Feb 10	84.38020 +0.34	84.47	83.06	84.13	1,736,741
17 Feb 10	84.04020 +1.70	84.44	82.56	82.75	2,893,925
16 Feb 10	82.34010 +2.46	82.35	80.20	80.58	2,251,687
15 Feb 10	79.88010 +1.02	81.32	79.70	80.10	2,035,802
12 Feb 10	78.86030 +0.66	80.20	78.09	79.15	2,179,291
11 Feb 10	78.20010 +0.09	79.19	77.63	78.16	1,777,634
10 Feb 10	78.11000 +0.40	78.94	77.49	78.11	1,503,466
09 Feb 10	77.71010 -0.49	78.26	76.73	77.90	2,088,780
08 Feb 10	78.20010 +2.36	78.55	76.02	76.02	2,709,221
05 Feb 10	75.84020 -1.46	77.69	75.72	77.19	3,244,887
04 Feb 10	77.30010 -1.65	79.14	77.24	78.68	1,742,288
03 Feb 10	78.95010 -0.73	80.20	78.47	80.00	1,648,151
02 Feb 10	79.68020 +1.18	79.74	77.72	78.91	1,848,402
01 Feb 10	78.50020 +1.51	78.67	76.49	76.93	1,706,678
29 Jan 10	76.99010 +1.57	77.53	75.82	75.83	1,778,827
28 Jan 10	75.42010 -1.88	78.60	75.42	78.14	2,137,191
27 Jan 10	77.30010 -0.91	78.15	76.61	77.43	1,558,203
26 Jan 10	78.21000 +0.97	78.35	76.01	76.75	1,840,223
25 Jan 10	77.24010 -1.51	78.36	77.13	78.19	1,776,482
22 Jan 10	78.75000 +0.04	79.24	77.91	78.45	1,741,892
21 Jan 10	78.71010 -1.29	81.26	78.63	80.80	1,625,317
20 Jan 10	80.00010 -2.05	81.55	79.65	81.50	1,483,150
19 Jan 10	82.05020 +1.36	82.35	80.03	80.63	1,063,111
18 Jan 10	80.69010 +0.70	81.08	80.21	80.50	809,880
15 Jan 10	79.99020 -1.76	82.47	79.82	81.88	1,930,043
14 Jan 10	81.75000 -0.65	83.36	81.64	83.05	2,207,569
13 Jan 10	82.39990 +0.87	82.77	81.53	81.60	2,226,307
12 Jan 10	81.53010 -0.42	82.33	80.94	82.11	1,305,830
11 Jan 10	81.95000 -0.51	83.44	81.75	83.08	965,746
08 Jan 10	82.46020 +0.26	82.81	81.40	82.61	1,111,786
07 Jan 10	82.20000 -0.10	82.61	81.04	81.70	1,212,949
06 Jan 10	82.30010 -0.51	83.14	81.75	82.82	1,440,790
05 Jan 10	82.80990 -1.69	84.12	82.81	84.00	1,937,844
04 Jan 10	84.50020 +1.47	84.50	83.13	83.13	1,110,321
31 Dec 09	83.03010 -0.36	84.09	83.03	83.89	298,970
30 Dec 09	83.39000 -0.12	83.82	82.87	83.69	561,418
29 Dec 09	83.51010 -0.62	84.40	83.21	84.38	1,088,266
28 Dec 09	84.13010 +0.00	84.29	83.57	83.93	578,900

Air Liquide SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	172.24001 -1.16	173.98	170.70	173.54	908,974
19 Oct 26	173.39999 +0.24	173.40	171.50	172.06	826,004
16 Oct 26	173.16000 +0.12	173.70	171.92	172.76	735,442
15 Oct 26	173.03999 +2.70	173.04	170.16	170.80	1,003,187
14 Oct 26	170.34000 +1.34	170.34	168.96	169.90	867,878
13 Oct 26	169.00000 +0.30	171.40	169.00	169.26	723,871
12 Oct 26	168.70000 -0.98	170.16	168.40	170.00	524,168
09 Oct 26	169.67999 +1.74	170.32	168.12	168.12	778,341
08 Oct 26	167.94000 -0.68	168.92	165.10	168.60	812,825
07 Oct 26	168.62000 -0.48	169.64	167.62	169.00	824,812
06 Oct 26	169.10001 -1.66	171.74	167.74	171.00	1,061,404
05 Oct 26	170.75999 +0.60	177.16	170.76	175.80	862,315
02 Oct 26	170.16000 +3.72	171.26	166.92	167.30	1,133,144
01 Oct 26	166.44000 -4.44	170.00	166.44	168.90	791,316
30 Sep 26	170.88000 +2.00	171.26	168.80	168.80	1,381,420
29 Sep 26	168.88000 +0.66	169.96	167.30	167.50	671,533
28 Sep 26	168.22000 +0.72	168.88	167.26	167.50	487,202
25 Sep 26	167.50000 -0.62	168.96	167.02	168.20	583,503
24 Sep 26	168.12000 -0.06	169.60	166.84	168.10	484,970
23 Sep 26	168.17999 +0.86	168.98	167.30	167.30	578,603
22 Sep 26	167.32001 +2.10	167.37	165.74	165.98	521,863
21 Sep 26	165.22000 +2.06	165.74	162.90	163.38	495,736
18 Sep 26	163.16000 -2.08	164.94	162.46	164.48	2,664,936
17 Sep 26	165.24001 -1.18	166.96	164.90	166.38	657,487
16 Sep 26	166.42000 +0.18	166.98	165.88	166.14	785,835
15 Sep 26	166.24001 -0.64	166.58	165.04	166.50	539,712
14 Sep 26	166.88000 +0.36	167.90	165.76	166.34	668,391
11 Sep 26	166.52000 -0.26	168.50	166.52	167.30	510,612
10 Sep 26	166.78000 -1.54	169.18	166.78	168.68	595,566
09 Sep 26	168.32001 -4.84	172.74	168.32	172.40	1,093,997
08 Sep 26	173.16000 +2.40	174.22	169.58	169.84	694,465
07 Sep 26	170.75999 +0.32	170.76	168.80	169.62	445,327
04 Sep 26	170.44000 -2.32	171.50	169.22	171.02	624,292
03 Sep 26	172.75999 +0.28	173.62	172.08	172.50	911,931
02 Sep 26	172.48000 -0.70	174.62	171.72	173.62	668,441
01 Sep 26	173.17999 +3.64	176.64	172.34	174.00	1,194,002
31 Aug 26	169.53999 -0.26	171.48	169.54	170.56	1,567,328
28 Aug 26	169.80000 +3.02	170.66	167.92	168.04	680,408
27 Aug 26	166.78000 -1.94	168.80	166.08	168.64	587,164
26 Aug 26	168.72000 +0.94	169.56	167.96	168.12	450,185
25 Aug 26	167.78000 +0.08	169.24	167.78	168.02	459,284
24 Aug 26	167.70000 +0.58	168.92	166.66	166.90	531,766
21 Aug 26	167.12000 -0.26	168.04	166.08	167.22	569,280
20 Aug 26	167.38000 +0.60	168.04	165.36	166.60	685,115
19 Aug 26	166.78000 -0.26	168.26	166.44	167.46	600,383
18 Aug 26	167.03999 +0.22	167.46	166.40	166.70	770,128
17 Aug 26	166.82001 -1.44	169.24	166.52	167.82	549,724
14 Aug 26	168.25999 -0.88	169.16	167.60	169.00	469,614
13 Aug 26	169.14000 -1.20	170.08	168.92	170.00	507,443
12 Aug 26	170.34000 -1.34	171.66	170.16	171.32	492,356
11 Aug 26	171.67999 +0.24	172.20	170.16	171.16	513,100
10 Aug 26	171.44000 -0.94	172.94	171.06	172.80	525,025
07 Aug 26	172.38000 -0.84	174.21	172.38	173.70	606,001
06 Aug 26	173.22000 -0.36	175.06	172.06	174.90	570,512
05 Aug 26	173.58000 +1.52	174.22	172.32	172.70	732,470
04 Aug 26	172.06000 +1.74	172.06	170.42	170.62	726,416
03 Aug 26	170.32001 -0.40	171.56	169.24	170.54	965,815
31 Jul 26	170.72000 -1.02	173.14	170.36	170.92	1,441,279
30 Jul 26	171.74001 +0.26	173.38	171.10	172.36	800,173
29 Jul 26	171.48000 -2.06	173.12	170.12	172.76	689,468
28 Jul 26	173.53999 -3.64	173.96	171.08	173.02	1,350,069
27 Jul 26	177.17999 +0.66	178.12	176.02	177.88	793,214
24 Jul 26	176.52000 +0.94	176.96	175.28	175.70	616,890
23 Jul 26	175.58000 -1.16	176.40	174.24	176.40	867,626
22 Jul 26	176.74001 +0.22	177.78	175.66	175.94	783,035
21 Jul 26	176.52000 -1.18	177.70	175.06	177.26	844,866
20 Jul 26	177.70000 +1.24	177.84	176.34	176.34	794,723
17 Jul 26	176.46001 -0.62	177.40	175.56	176.86	724,764
16 Jul 26	177.08000 +1.94	177.08	174.66	175.32	594,570
15 Jul 26	175.14000 -3.38	177.04	174.64	176.96	736,417
14 Jul 26	178.52000 +1.78	178.62	175.96	176.32	654,986
13 Jul 26	176.74001 +2.44	176.74	174.00	174.14	519,294
10 Jul 26	174.30000 +1.34	174.30	172.52	173.20	711,715
09 Jul 26	172.96001 -0.72	174.00	172.30	173.68	935,316
08 Jul 26	173.67999 -4.50	177.82	173.34	177.58	1,276,414
07 Jul 26	178.17999 +0.58	179.84	177.34	178.02	687,234
06 Jul 26	177.60001 -2.70	182.26	176.90	181.00	909,354
03 Jul 26	180.30000 +0.28	180.72	178.86	179.56	447,997
02 Jul 26	180.02000 +3.72	180.02	176.58	176.78	1,106,117
01 Jul 26	176.30000 +3.02	177.74	175.46	176.62	1,010,403
30 Jun 26	173.28000 +0.56	173.98	171.98	172.22	1,151,315
29 Jun 26	172.72000 -0.14	174.06	171.10	172.30	959,448
26 Jun 26	172.86000 +1.46	172.86	171.02	171.02	1,258,400
25 Jun 26	171.39999 +1.64	171.40	168.64	169.38	749,430
24 Jun 26	169.75999 +3.32	170.58	166.92	166.92	1,210,615
23 Jun 26	166.44000 +0.74	166.66	164.80	165.60	590,779
22 Jun 26	165.70000 +1.54	167.44	164.26	165.48	1,283,674
19 Jun 26	164.16000 -2.96	168.20	164.16	167.86	2,306,846
18 Jun 26	167.12000 +0.22	168.36	165.44	166.60	1,484,196
17 Jun 26	166.89999 -0.48	168.16	166.52	167.50	1,036,201
16 Jun 26	167.38000 +1.52	167.68	165.84	166.70	636,197
15 Jun 26	165.86000 -2.44	169.64	165.32	168.40	1,139,029
12 Jun 26	168.30000 +3.28	168.38	164.80	165.80	1,024,317
11 Jun 26	165.02000 -2.70	168.40	165.00	168.40	1,196,590
10 Jun 26	167.72000 -0.70	170.22	167.18	168.00	926,631
09 Jun 26	168.42000 +3.04	168.42	164.52	165.38	994,233
08 Jun 26	165.38000 -18.02	167.98	164.56	166.58	849,276
05 Jun 26	183.39999 +1.72	184.20	182.00	182.00	847,290
04 Jun 26	181.67999 +1.78	182.36	179.20	180.00	895,592
03 Jun 26	179.89999 +3.36	182.02	175.50	175.52	1,020,842
02 Jun 26	176.53999 -0.88	178.40	176.37	177.42	672,933
01 Jun 26	177.42000 -0.66	178.18	176.40	177.70	773,463
29 May 26	178.08000 -3.92	183.00	178.08	182.82	2,341,564
28 May 26	182.00000 -0.94	184.04	181.40	182.20	640,614
27 May 26	182.94000 +0.98	184.90	182.94	183.36	748,435
26 May 26	181.96001 -2.20	184.28	181.54	184.24	605,968
25 May 26	184.16000 +3.78	184.26	181.22	181.72	636,774
22 May 26	180.38000 +0.66	182.52	179.60	180.20	882,890
21 May 26	179.72000 +2.70	180.34	176.88	177.24	958,862
20 May 26	177.02000 +2.92	177.94	173.34	173.64	961,793
19 May 26	174.10001 -0.40	175.12	173.22	174.68	616,652
18 May 26	174.50000 -1.74	175.10	171.06	171.54	707,829
15 May 26	176.24001 -2.72	178.88	176.24	177.72	661,879
14 May 26	178.96001 +1.94	179.88	177.42	178.44	576,828
13 May 26	177.02000 +1.20	177.62	175.70	177.32	564,830
12 May 26	175.82001 -0.18	176.94	175.22	175.62	612,937
11 May 26	176.00000 +0.88	176.22	174.30	175.00	601,438
08 May 26	175.12000 -1.58	176.24	175.00	175.50	910,679
07 May 26	176.70000 -3.58	180.60	175.78	180.60	1,109,221
06 May 26	180.28000 +0.84	182.08	179.90	180.00	1,253,995
05 May 26	179.44000 +1.80	179.96	177.26	178.08	680,566
04 May 26	177.64000 -5.44	182.48	176.74	182.34	929,713
30 Apr 26	183.08000 +2.48	183.08	179.98	180.00	997,447
29 Apr 26	180.60001 -1.02	181.82	180.04	181.42	591,417
28 Apr 26	181.62000 -6.00	186.34	177.90	186.34	1,724,936
27 Apr 26	187.62000 -0.74	189.80	187.00	187.80	704,279
24 Apr 26	188.36000 +0.50	189.56	187.20	187.44	772,618
23 Apr 26	187.86000 +1.64	188.00	185.52	185.52	658,611
22 Apr 26	186.22000 -0.22	187.58	185.66	185.94	569,932
21 Apr 26	186.44000 +0.06	187.48	186.20	186.38	563,379
20 Apr 26	186.38000 +0.34	186.78	184.98	185.12	625,200
17 Apr 26	186.03999 -0.34	187.66	185.80	186.30	1,198,243
16 Apr 26	186.38000 -0.78	188.40	186.08	187.60	685,644
15 Apr 26	187.16000 -0.12	188.46	186.58	186.90	970,839
14 Apr 26	187.28000 -0.22	188.46	186.96	187.24	1,156,609
13 Apr 26	187.50000 -1.04	188.38	186.24	187.50	722,197
10 Apr 26	188.53999 +1.36	188.88	186.58	186.78	1,003,273
09 Apr 26	187.17999 +3.74	187.18	183.92	184.34	1,226,548
08 Apr 26	183.44000 +1.94	184.58	180.92	184.50	1,591,541
07 Apr 26	181.50000 +0.98	183.08	180.72	181.00	933,085
02 Apr 26	180.52000 +0.52	181.32	177.70	178.14	819,628
01 Apr 26	180.00000 +2.08	180.06	177.60	177.92	1,087,656
31 Mar 26	177.92000 +1.54	179.26	176.96	177.78	1,690,145
30 Mar 26	176.38000 +3.44	176.38	172.76	173.30	1,004,540
27 Mar 26	172.94000 +1.62	174.08	171.58	172.96	879,723
26 Mar 26	171.32001 +0.06	172.70	170.32	170.36	1,092,012
25 Mar 26	171.25999 +2.10	172.60	170.32	171.12	1,040,265
24 Mar 26	169.16000 +3.60	169.30	166.26	166.52	992,448
23 Mar 26	165.56000 -1.68	170.82	163.52	165.00	1,196,284
20 Mar 26	167.24001 -1.04	170.18	166.82	168.54	2,301,598
19 Mar 26	168.28000 -2.34	169.22	167.16	168.12	1,660,231
18 Mar 26	170.62000 -1.60	172.88	169.34	172.80	1,252,805
17 Mar 26	172.22000 +0.02	172.90	170.82	171.22	575,378
16 Mar 26	172.20000 +1.32	173.04	170.48	171.24	675,323
13 Mar 26	170.88000 +0.06	171.74	169.04	170.06	819,387
12 Mar 26	170.82001 +3.68	170.82	166.10	166.72	959,200
11 Mar 26	167.14000 -0.22	167.14	164.62	166.10	780,227
10 Mar 26	167.36000 +1.98	168.18	165.78	166.34	938,217
09 Mar 26	165.38000 -1.92	165.62	162.64	164.02	702,018
06 Mar 26	167.30000 -3.00	170.60	165.50	170.00	1,087,380
05 Mar 26	170.30000 -2.06	172.90	170.04	171.10	1,084,812
04 Mar 26	172.36000 -1.34	174.42	172.00	174.34	1,061,647
03 Mar 26	173.70000 -1.98	174.18	171.92	173.98	1,640,641
02 Mar 26	175.67999 -2.56	177.36	173.18	174.40	909,006
27 Feb 26	178.24001 -1.26	180.68	177.22	179.88	1,321,959
26 Feb 26	179.50000 +1.20	179.82	177.90	178.18	738,791
25 Feb 26	178.30000 +1.00	179.02	176.98	177.30	930,642
24 Feb 26	177.30000 +2.54	177.70	174.80	175.00	838,687
23 Feb 26	174.75999 -0.80	176.32	173.26	174.92	937,015
20 Feb 26	175.56000 +8.04	175.56	169.98	170.36	1,499,540
19 Feb 26	167.52000 -0.18	168.06	165.68	166.80	829,915
18 Feb 26	167.70000 -2.56	169.96	165.18	169.96	816,650
17 Feb 26	170.25999 +1.00	171.20	169.06	169.40	655,128
16 Feb 26	169.25999 -0.14	170.78	168.30	168.98	550,176
13 Feb 26	169.39999 +0.50	169.74	167.14	168.36	758,712
12 Feb 26	168.89999 +1.00	169.00	166.95	168.86	702,095
11 Feb 26	167.89999 -1.46	169.66	166.44	169.50	710,359
10 Feb 26	169.36000 +2.18	169.66	166.82	167.74	700,448
09 Feb 26	167.17999 -0.56	167.56	165.84	167.20	545,345
06 Feb 26	167.74001 -0.06	168.10	166.18	168.00	557,483
05 Feb 26	167.80000 -0.78	169.48	166.24	168.24	882,495
04 Feb 26	168.58000 +9.10	168.58	160.04	160.04	1,513,374
03 Feb 26	159.48000 +0.04	160.38	157.74	159.66	566,862
02 Feb 26	159.44000 +1.50	160.84	157.98	158.10	694,122
30 Jan 26	157.94000 -0.24	158.68	157.18	157.92	790,026
29 Jan 26	158.17999 +1.28	158.88	157.00	157.80	599,615
28 Jan 26	156.89999 -0.04	157.06	155.20	156.00	628,631
27 Jan 26	156.94000 -0.42	158.40	156.58	157.44	443,406
26 Jan 26	157.36000 -0.26	158.62	156.80	158.00	494,339
23 Jan 26	157.62000 +0.42	157.62	156.04	156.30	656,903
22 Jan 26	157.20000 +1.46	158.40	156.78	157.50	781,031
21 Jan 26	155.74001 +0.06	156.72	155.14	155.70	622,041
20 Jan 26	155.67999 -1.08	156.50	155.50	156.50	688,914
19 Jan 26	156.75999 -2.46	158.74	156.54	158.00	632,072
16 Jan 26	159.22000 -1.52	160.42	158.22	160.38	928,974
15 Jan 26	160.74001 -0.82	161.64	159.88	160.44	747,558
14 Jan 26	161.56000 +3.60	161.56	158.00	158.00	854,791
13 Jan 26	157.96001 -0.86	159.08	157.26	158.90	616,535
12 Jan 26	158.82001 +0.02	159.50	157.82	159.28	536,546
09 Jan 26	158.80000 +3.08	159.22	155.16	155.86	937,800
08 Jan 26	155.72000 -0.22	156.82	155.36	156.50	1,038,773
07 Jan 26	155.94000 -1.54	157.48	154.96	157.20	1,016,677
06 Jan 26	157.48000 +0.48	157.90	154.86	155.42	1,194,731
05 Jan 26	157.00000 -2.00	159.86	157.00	159.50	860,127
02 Jan 26	159.00000 -1.26	160.40	157.98	159.52	614,495
31 Dec 25	160.25999 -0.36	161.00	159.60	161.00	238,734
30 Dec 25	160.62000 +0.16	160.96	159.80	160.48	408,724
29 Dec 25	160.46001 +0.44	160.86	159.42	160.02	525,197
24 Dec 25	160.02000 +0.18	160.90	160.02	160.44	135,147
23 Dec 25	159.84000 -0.16	160.42	159.60	160.28	593,574
22 Dec 25	160.00000 +0.50	160.26	159.02	159.50	497,547
19 Dec 25	159.50000 -0.20	160.14	159.06	159.32	1,360,860
18 Dec 25	159.70000 +0.36	160.10	158.90	159.62	950,952
17 Dec 25	159.34000 -0.06	160.60	158.16	160.30	791,525
16 Dec 25	159.39999 -0.18	159.96	158.72	159.00	1,115,086
15 Dec 25	159.58000 +0.98	160.82	159.36	159.60	887,546
12 Dec 25	158.60001 +0.14	159.68	158.14	159.08	938,455
11 Dec 25	158.46001 -0.30	159.26	157.44	159.20	889,927
10 Dec 25	158.75999 +0.24	158.94	157.34	158.36	954,818
09 Dec 25	158.52000 -3.00	161.14	158.52	160.62	1,682,593
08 Dec 25	161.52000 -1.54	162.98	161.18	162.98	563,576
05 Dec 25	163.06000 -0.14	163.82	162.32	163.30	594,244
04 Dec 25	163.20000 -0.56	164.38	163.20	164.00	640,623
03 Dec 25	163.75999 -0.52	164.40	163.36	164.00	506,414
02 Dec 25	164.28000 -1.64	165.82	164.28	165.40	344,993
01 Dec 25	165.92000 +0.80	166.38	164.62	164.88	462,649
28 Nov 25	165.12000 +0.58	165.24	163.94	165.00	469,460
27 Nov 25	164.53999 -0.46	165.58	164.32	165.12	298,488
26 Nov 25	165.00000 +0.58	165.24	163.50	164.96	496,830
25 Nov 25	164.42000 +0.00	165.42	162.86	163.80	672,298
24 Nov 25	164.42000 -1.52	166.92	161.82	165.94	2,237,537
21 Nov 25	165.94000 +0.24	166.96	165.22	165.66	665,601
20 Nov 25	165.70000 +0.20	166.68	165.12	166.62	504,373
19 Nov 25	165.50000 -0.44	166.28	165.12	165.88	667,328
18 Nov 25	165.94000 -3.66	168.54	165.76	168.54	710,739
17 Nov 25	169.60001 -1.48	170.82	169.48	170.66	485,281
14 Nov 25	171.08000 -2.12	173.34	170.48	172.62	552,967
13 Nov 25	173.20000 +0.90	174.28	172.82	173.00	554,863
12 Nov 25	172.30000 +0.70	173.50	171.16	172.12	510,176
11 Nov 25	171.60001 +1.86	172.60	169.08	170.40	355,476
10 Nov 25	169.74001 +0.42	170.30	168.96	170.00	511,988
07 Nov 25	169.32001 +1.12	169.32	166.54	168.26	522,013
06 Nov 25	168.20000 -0.70	169.10	167.76	168.56	560,147
05 Nov 25	168.89999 +0.00	169.86	167.98	168.40	529,487
04 Nov 25	168.89999 +1.14	168.96	166.06	167.20	538,275
03 Nov 25	167.75999 -0.16	168.94	167.02	167.52	590,541
31 Oct 25	167.92000 -2.62	171.12	167.00	171.00	883,351
30 Oct 25	170.53999 +0.92	170.80	169.10	169.24	461,456
29 Oct 25	169.62000 -4.24	174.24	169.62	174.22	569,085
28 Oct 25	173.86000 +1.50	175.74	172.32	173.00	798,835
27 Oct 25	172.36000 -0.14	172.74	171.10	171.94	510,025
24 Oct 25	172.50000 -0.38	173.70	171.46	173.64	412,586
23 Oct 25	172.88000 +0.48	173.94	171.34	171.76	409,130
22 Oct 25	172.39999 -0.64	172.96	170.84	172.84	658,073
21 Oct 25	173.03999 -0.20	173.88	172.48	173.88	603,324
20 Oct 25	173.24001 +0.42	173.44	171.76	172.38	532,090
17 Oct 25	172.82001 -1.18	173.02	171.20	172.38	566,625
16 Oct 25	174.00000 +2.76	174.00	170.46	171.02	580,341
15 Oct 25	171.24001 -0.18	172.68	171.04	171.72	617,341
14 Oct 25	171.42000 +0.16	172.04	169.58	169.86	534,567
13 Oct 25	171.25999 +1.66	171.26	169.54	170.86	634,230
10 Oct 25	169.60001 -1.86	172.84	168.90	171.86	653,742
09 Oct 25	171.46001 +1.66	172.12	169.60	169.60	612,317
08 Oct 25	169.80000 +0.34	170.60	168.76	169.00	795,773
07 Oct 25	169.46001 -0.60	170.48	169.12	170.06	786,361
06 Oct 25	170.06000 -1.62	172.34	169.30	171.86	984,698
03 Oct 25	171.67999 -4.90	176.72	171.66	176.54	870,705
02 Oct 25	176.58000 +0.66	177.58	175.58	176.30	638,641
01 Oct 25	175.92000 -0.94	176.98	175.46	176.52	538,577
30 Sep 25	176.86000 +0.44	176.86	174.78	175.66	576,251
29 Sep 25	176.42000 +0.96	176.74	175.26	176.30	421,507
26 Sep 25	175.46001 +1.46	175.94	174.46	174.60	466,389
25 Sep 25	174.00000 +0.68	174.00	172.22	173.00	484,556
24 Sep 25	173.32001 -2.02	175.04	173.22	174.94	532,566
23 Sep 25	175.34000 +0.74	176.58	174.92	175.20	483,604
22 Sep 25	174.60001 -1.08	175.52	174.06	175.00	386,984
19 Sep 25	175.67999 +1.06	177.04	174.70	174.78	1,598,098
18 Sep 25	174.62000 +0.46	175.90	174.08	174.64	532,586
17 Sep 25	174.16000 -0.32	174.88	173.76	174.78	441,278
16 Sep 25	174.48000 -2.68	176.76	174.48	176.68	513,975
15 Sep 25	177.16000 -0.08	179.16	176.76	177.82	400,115
12 Sep 25	177.24001 +0.02	177.48	175.84	177.42	511,463
11 Sep 25	177.22000 +2.74	177.22	174.42	174.42	395,674
10 Sep 25	174.48000 -2.50	177.42	173.80	177.22	586,751
09 Sep 25	176.98000 +0.06	178.58	176.84	177.80	356,820
08 Sep 25	176.92000 +1.54	177.18	174.96	175.78	294,054
05 Sep 25	175.38000 -0.82	177.10	174.74	177.00	470,380
04 Sep 25	176.20000 +0.46	177.36	175.42	175.70	346,948
03 Sep 25	175.74001 +0.84	176.62	174.60	175.02	447,242
02 Sep 25	174.89999 -1.40	176.00	174.74	175.50	585,155
01 Sep 25	176.30000 +0.08	176.86	175.44	176.54	239,231
29 Aug 25	176.22000 -1.18	177.60	176.00	177.28	476,997
28 Aug 25	177.39999 -0.66	179.20	176.54	179.14	392,884
27 Aug 25	178.06000 +1.40	178.66	176.48	176.50	329,740
26 Aug 25	176.66000 -4.02	179.50	175.68	178.70	1,514,544
25 Aug 25	180.67999 -2.44	182.90	180.68	182.90	387,784
22 Aug 25	183.12000 -0.18	184.06	182.48	182.54	447,873
21 Aug 25	183.30000 -1.70	184.90	182.96	184.78	325,115
20 Aug 25	185.00000 +1.74	185.14	182.68	182.68	531,162
19 Aug 25	183.25999 +3.26	183.54	179.88	179.96	502,057
18 Aug 25	180.00000 -0.22	180.50	179.10	180.06	320,629
15 Aug 25	180.22000 +1.60	180.80	179.48	180.06	578,153
14 Aug 25	178.62000 +2.88	178.62	176.16	176.46	491,526
13 Aug 25	175.74001 +2.06	176.22	174.20	174.32	517,466
12 Aug 25	173.67999 +1.18	174.44	172.80	173.32	415,652
11 Aug 25	172.50000 -1.28	174.76	172.10	174.76	367,151
08 Aug 25	173.78000 +0.20	174.44	172.88	174.12	397,063
07 Aug 25	173.58000 +1.82	174.50	171.82	171.82	426,686
06 Aug 25	171.75999 -1.24	174.04	171.16	173.06	407,074
05 Aug 25	173.00000 +0.76	173.22	172.08	173.18	443,150
04 Aug 25	172.24001 +2.02	172.84	170.96	171.46	555,957
01 Aug 25	170.22000 -2.58	172.68	169.76	172.68	783,323
31 Jul 25	172.80000 -1.52	176.02	172.66	174.34	652,888
30 Jul 25	174.32001 -1.00	175.66	173.54	174.90	530,722
29 Jul 25	175.32001 +2.92	177.94	171.60	171.60	919,975
28 Jul 25	172.39999 +0.72	173.98	170.98	173.64	903,008
25 Jul 25	171.67999 -1.22	172.66	171.68	172.58	577,251
24 Jul 25	172.89999 +0.66	173.82	171.84	173.72	531,344
23 Jul 25	172.24001 +0.62	173.68	171.46	173.52	715,433
22 Jul 25	171.62000 -0.52	171.80	170.82	171.20	565,007
21 Jul 25	172.14000 +0.14	172.94	171.28	172.30	488,786
18 Jul 25	172.00000 -1.98	175.14	171.88	174.10	669,874
17 Jul 25	173.98000 +0.84	174.72	173.60	174.26	561,159
16 Jul 25	173.14000 -0.66	173.98	172.86	173.46	519,415
15 Jul 25	173.80000 -1.06	175.12	173.46	175.00	489,646
14 Jul 25	174.86000 -0.24	175.22	174.04	174.50	336,905
11 Jul 25	175.10001 -1.40	176.54	174.66	175.90	630,483
10 Jul 25	176.50000 -0.42	178.10	176.10	178.00	438,162
09 Jul 25	176.92000 +1.92	177.38	174.94	175.70	762,384
08 Jul 25	175.00000 -0.40	175.64	173.86	175.44	630,594
07 Jul 25	175.39999 +0.38	175.74	174.62	175.66	376,497
04 Jul 25	175.02000 -0.92	175.56	174.10	175.04	513,410
03 Jul 25	175.94000 +0.06	177.00	175.20	176.28	494,241
02 Jul 25	175.88000 +0.14	176.80	175.02	176.30	602,351
01 Jul 25	175.74001 +0.60	176.12	174.16	176.02	546,442
30 Jun 25	175.14000 -1.44	177.24	174.96	177.20	882,384
27 Jun 25	176.58000 +2.50	176.58	174.98	175.10	563,910
26 Jun 25	174.08000 -0.30	175.36	174.02	175.20	638,460
25 Jun 25	174.38000 -1.94	177.24	174.36	176.22	747,776
24 Jun 25	176.32001 +1.72	177.58	175.66	177.00	692,678
23 Jun 25	174.60001 -4.16	176.96	173.92	176.46	1,135,294
20 Jun 25	178.75999 +0.42	180.48	178.52	179.88	2,056,376
19 Jun 25	178.34000 -2.80	180.64	178.34	180.20	540,485
18 Jun 25	181.14000 -1.10	182.52	180.68	182.00	568,970
17 Jun 25	182.24001 -1.28	182.92	180.82	181.52	595,513
16 Jun 25	183.52000 +0.72	184.32	182.24	182.50	541,192
13 Jun 25	182.80000 -1.40	183.78	181.10	181.60	827,661
12 Jun 25	184.20000 +0.02	184.62	182.52	182.84	538,206
11 Jun 25	184.17999 +0.36	185.32	183.82	184.06	698,091
10 Jun 25	183.82001 +1.04	183.82	182.18	183.26	662,096
09 Jun 25	182.78000 -0.68	183.90	182.12	183.52	309,272
06 Jun 25	183.46001 -0.86	184.66	182.80	184.58	344,219
05 Jun 25	184.32001 +0.02	185.18	183.32	184.58	511,023
04 Jun 25	184.30000 +2.30	184.84	182.02	183.24	584,337
03 Jun 25	182.00000 -0.98	183.90	181.62	183.12	590,439
02 Jun 25	182.98000 +0.58	183.66	181.08	182.00	522,852
30 May 25	182.39999 +0.42	183.58	181.84	182.06	1,328,987
29 May 25	181.98000 -0.64	184.58	181.68	184.08	372,778
28 May 25	182.62000 -2.76	185.50	182.34	185.10	789,856
27 May 25	185.38000 -0.14	186.22	185.08	185.34	543,153
26 May 25	185.52000 +1.60	186.08	184.72	186.00	507,839
23 May 25	183.92000 -1.40	185.68	181.64	185.56	836,975
22 May 25	185.32001 -0.28	185.64	184.16	185.28	543,319
21 May 25	185.60001 -0.30	186.12	184.32	185.80	502,636
20 May 25	185.89999 +0.82	186.20	184.46	184.88	554,907
19 May 25	185.08000 -1.56	185.10	183.12	183.36	577,493
16 May 25	186.64000 +1.28	187.12	185.76	186.30	981,080
15 May 25	185.36000 +2.56	185.64	182.76	183.00	597,237
14 May 25	182.80000 +0.68	182.80	180.72	181.42	740,408
13 May 25	182.12000 +0.84	182.60	180.80	181.10	587,863
12 May 25	181.28000 -2.62	186.18	180.80	185.00	1,126,850
09 May 25	183.89999 +1.18	184.50	183.20	183.50	666,208
08 May 25	182.72000 +0.20	183.22	181.60	182.62	648,974
07 May 25	182.52000 -0.96	183.16	181.06	182.42	717,103
06 May 25	183.48000 -0.44	184.92	182.98	184.20	604,896
05 May 25	183.92000 -1.32	185.64	182.82	185.10	713,354
02 May 25	185.24001 +4.68	186.22	182.98	186.20	1,194,609
30 Apr 25	180.56000 +1.74	180.96	178.72	179.08	1,096,986
29 Apr 25	178.82001 +0.62	179.26	176.56	177.48	636,052
28 Apr 25	178.20000 -0.24	179.68	177.94	178.58	624,348
25 Apr 25	178.44000 -0.14	179.74	178.02	178.80	687,114
24 Apr 25	178.58000 +3.88	179.48	174.20	174.76	674,312
23 Apr 25	174.70000 -0.18	176.64	173.18	176.62	880,212
22 Apr 25	174.88000 +1.70	175.36	173.08	174.00	714,581
17 Apr 25	173.17999 -1.50	175.26	172.78	174.88	701,724
16 Apr 25	174.67999 +0.42	175.00	173.38	174.26	702,346
15 Apr 25	174.25999 +3.66	174.70	170.68	171.00	698,457
14 Apr 25	170.60001 +2.26	171.46	169.64	171.08	730,358
11 Apr 25	168.34000 +1.34	169.28	164.66	168.00	988,773
10 Apr 25	167.00000 +6.28	171.38	167.00	170.00	1,454,458
09 Apr 25	160.72000 -5.30	164.18	159.06	162.82	1,343,973
08 Apr 25	166.02000 +5.42	167.24	161.72	163.20	1,436,404
07 Apr 25	160.60001 -12.60	169.32	160.22	166.02	2,510,951
04 Apr 25	173.20000 -1.10	178.14	173.20	174.00	1,933,922
03 Apr 25	174.30000 -3.82	177.32	173.10	175.20	1,245,580
02 Apr 25	178.12000 +1.00	178.22	176.00	176.24	894,182
01 Apr 25	177.12000 +1.98	177.56	175.18	175.98	1,031,406
31 Mar 25	175.14000 -1.18	176.12	174.24	175.24	1,078,173
28 Mar 25	176.32001 -0.12	177.32	175.62	176.16	931,921
27 Mar 25	176.44000 -0.30	177.10	175.26	176.04	626,214
26 Mar 25	176.74001 -1.98	178.96	176.06	178.88	658,343
25 Mar 25	178.72000 +1.38	179.72	177.80	177.88	700,623
24 Mar 25	177.34000 -0.18	179.86	177.12	179.22	826,848
21 Mar 25	177.52000 -0.26	178.48	176.82	177.98	1,559,028
20 Mar 25	177.78000 -2.36	180.40	177.46	179.96	719,731
19 Mar 25	180.14000 +0.16	180.78	178.96	179.58	515,136
18 Mar 25	179.98000 -0.52	181.18	179.52	180.56	801,845
17 Mar 25	180.50000 +0.22	181.58	179.34	180.94	647,131
14 Mar 25	180.28000 +1.00	181.52	178.78	179.02	738,751
13 Mar 25	179.28000 -0.42	180.90	178.46	178.96	650,200
12 Mar 25	179.70000 +2.12	181.70	178.64	179.32	695,102
11 Mar 25	177.58000 -5.68	185.78	177.58	184.04	1,259,756
10 Mar 25	183.25999 +2.96	184.78	180.32	181.66	1,242,834
07 Mar 25	180.30000 -0.20	180.54	178.46	180.26	1,094,217
06 Mar 25	180.50000 -0.42	182.20	177.94	181.84	1,067,334
05 Mar 25	180.92000 +3.06	181.56	178.16	179.06	1,002,425
04 Mar 25	177.86000 -1.82	179.14	176.70	177.80	919,593
03 Mar 25	179.67999 +3.06	180.60	174.88	176.06	1,102,965
28 Feb 25	176.62000 +2.08	176.86	173.80	173.94	1,512,075
27 Feb 25	174.53999 -1.40	175.90	173.76	175.52	708,593
26 Feb 25	175.94000 +0.44	176.62	175.14	175.52	540,837
25 Feb 25	175.50000 +0.72	175.72	173.60	174.14	684,357
24 Feb 25	174.78000 -3.62	179.44	174.30	179.02	568,192
21 Feb 25	178.39999 +5.62	179.80	177.06	177.64	1,444,508
20 Feb 25	172.78000 +0.38	173.36	171.94	172.04	722,335
19 Feb 25	172.39999 -1.96	174.44	171.72	174.24	702,505
18 Feb 25	174.36000 +0.36	174.76	172.60	173.40	871,303
17 Feb 25	174.00000 -0.10	174.34	173.18	173.78	436,001
14 Feb 25	174.10001 +1.02	174.84	171.48	171.76	1,018,479
13 Feb 25	173.08000 +2.26	173.92	170.82	171.44	743,225
12 Feb 25	170.82001 +0.18	171.08	169.22	170.44	649,125
11 Feb 25	170.64000 +0.86	171.22	169.54	169.70	463,935
10 Feb 25	169.78000 +0.66	169.94	168.04	169.24	787,945
07 Feb 25	169.12000 -1.20	171.44	168.82	171.00	634,754
06 Feb 25	170.32001 +2.68	170.44	166.00	167.92	1,062,175
05 Feb 25	167.64000 -0.64	168.16	166.54	167.64	518,180
04 Feb 25	168.28000 +0.48	168.48	166.30	167.34	630,442
03 Feb 25	167.80000 -0.80	167.90	164.86	165.46	840,957
31 Jan 25	168.60001 -0.54	170.02	168.22	169.70	779,461
30 Jan 25	169.14000 +1.76	169.58	167.06	167.72	557,393
29 Jan 25	167.38000 +0.68	167.58	165.30	166.20	562,518
28 Jan 25	166.70000 +0.76	167.56	165.24	165.56	623,747
27 Jan 25	165.94000 +2.18	166.62	162.82	163.00	767,685
24 Jan 25	163.75999 +2.04	164.58	163.08	163.10	818,607
23 Jan 25	161.72000 -0.68	162.66	161.58	162.60	579,559
22 Jan 25	162.39999 +1.54	162.40	160.24	160.52	761,824
21 Jan 25	160.86000 -1.16	161.80	160.52	161.80	512,402
20 Jan 25	162.02000 +0.52	162.48	161.22	161.82	628,356
17 Jan 25	161.50000 +3.22	161.56	159.00	159.24	1,089,381
16 Jan 25	158.28000 +1.88	158.62	156.12	157.16	774,718
15 Jan 25	156.39999 +0.50	158.22	155.80	156.24	998,245
14 Jan 25	155.89999 -0.58	158.50	155.48	158.18	539,054
13 Jan 25	156.48000 +0.40	157.04	155.16	155.94	604,578
10 Jan 25	156.08000 -2.26	158.62	155.80	157.92	671,301
09 Jan 25	158.34000 +0.70	158.84	156.66	157.20	500,414
08 Jan 25	157.64000 -1.62	159.36	155.94	159.06	754,083
07 Jan 25	159.25999 +1.08	159.42	156.80	158.00	873,001
06 Jan 25	158.17999 +3.54	158.18	154.30	155.30	905,128
03 Jan 25	154.64000 -1.22	155.94	154.28	155.82	768,673
02 Jan 25	155.86000 -1.06	156.76	154.20	156.74	589,754
31 Dec 24	156.92000 +2.30	156.92	154.42	154.52	227,217
30 Dec 24	154.62000 -1.28	155.86	154.26	155.36	391,937
27 Dec 24	155.89999 +1.56	155.90	153.42	154.08	535,877
24 Dec 24	154.34000 +0.10	155.16	154.16	154.60	173,434
23 Dec 24	154.24001 -1.14	155.60	154.08	154.68	581,512
20 Dec 24	155.38000 -0.12	155.38	153.56	154.64	1,751,512
19 Dec 24	155.50000 -2.76	156.62	154.92	156.10	1,031,387
18 Dec 24	158.25999 -0.64	159.12	158.08	158.50	823,235
17 Dec 24	158.89999 -0.40	159.60	157.66	158.20	758,650
16 Dec 24	159.30000 -0.40	159.68	158.74	159.32	648,869
13 Dec 24	159.70000 -0.20	160.68	159.24	159.52	526,947
12 Dec 24	159.89999 -0.06	160.42	159.14	159.66	563,489
11 Dec 24	159.96001 -0.08	160.38	159.20	159.30	640,048
10 Dec 24	160.03999 -1.62	161.82	159.74	161.44	750,778
09 Dec 24	161.66000 -0.40	162.86	161.46	162.76	627,374
06 Dec 24	162.06000 +0.40	162.36	160.48	161.22	645,732
05 Dec 24	161.66000 +0.50	162.26	160.78	161.18	670,797
04 Dec 24	161.16000 +1.14	161.48	159.64	159.86	727,105
03 Dec 24	160.02000 +0.48	160.96	159.28	159.50	721,336
02 Dec 24	159.53999 +2.26	160.00	156.34	156.84	943,803
29 Nov 24	157.28000 +1.00	157.28	155.48	155.52	664,442
28 Nov 24	156.28000 +0.00	156.84	155.18	156.78	484,186
27 Nov 24	156.28000 -0.70	156.62	155.10	156.14	670,730
26 Nov 24	156.98000 -1.98	158.64	156.68	158.00	663,149
25 Nov 24	158.96001 -1.28	161.62	158.70	160.98	966,965
22 Nov 24	160.24001 +0.98	160.50	158.06	159.50	657,431
21 Nov 24	159.25999 +1.20	159.36	157.08	158.42	662,234
20 Nov 24	158.06000 -1.18	159.98	157.76	159.84	711,877
19 Nov 24	159.24001 -1.00	160.82	157.26	160.00	730,766
18 Nov 24	160.24001 -0.56	161.10	159.02	160.50	542,447
15 Nov 24	160.80000 -1.64	162.08	160.20	161.06	675,890
14 Nov 24	162.44000 +1.46	162.66	160.08	161.34	833,918
13 Nov 24	160.98000 +1.40	163.40	159.74	161.64	752,386
12 Nov 24	159.58000 -4.12	163.24	159.58	162.38	957,769
11 Nov 24	163.70000 +2.20	164.34	162.44	162.48	615,456
08 Nov 24	161.50000 -1.62	163.82	161.50	163.78	712,553
07 Nov 24	163.12000 +0.20	163.96	162.04	163.34	813,490
06 Nov 24	162.92000 -3.40	168.70	162.34	166.02	904,973
05 Nov 24	166.32001 +1.22	166.40	164.66	165.48	483,228
04 Nov 24	165.10001 -1.20	166.64	165.10	165.82	352,863
01 Nov 24	166.30000 +1.64	166.76	164.28	164.88	428,581
31 Oct 24	164.66000 -1.24	166.40	163.86	165.46	1,141,268
30 Oct 24	165.89999 -2.88	167.56	165.12	167.54	764,064
29 Oct 24	168.78000 -1.38	171.44	168.26	171.00	564,434
28 Oct 24	170.16000 +2.72	170.68	168.28	169.00	538,483
25 Oct 24	167.44000 -0.46	168.28	166.48	167.60	589,694
24 Oct 24	167.89999 -1.40	170.54	167.90	169.68	478,306
23 Oct 24	169.30000 -1.62	170.68	168.26	170.02	501,425
22 Oct 24	170.92000 -0.96	171.60	169.16	171.36	469,644
21 Oct 24	171.88000 -1.80	173.00	171.56	172.50	511,776
18 Oct 24	173.67999 +1.06	173.68	171.58	171.94	531,268
17 Oct 24	172.62000 +0.74	174.10	172.44	172.52	445,457
16 Oct 24	171.88000 +0.06	172.94	171.20	172.40	498,518
15 Oct 24	171.82001 -0.28	173.46	171.82	172.50	902,999
14 Oct 24	172.10001 +1.32	172.20	170.84	171.16	358,553
11 Oct 24	170.78000 +0.76	170.92	169.14	169.80	301,215
10 Oct 24	170.02000 +0.70	170.02	168.58	168.74	412,459
09 Oct 24	169.32001 +0.42	169.64	167.80	168.58	332,865
08 Oct 24	168.89999 +1.26	169.06	166.50	167.48	604,324
07 Oct 24	167.64000 +0.04	168.38	165.80	167.68	589,935
04 Oct 24	167.60001 +0.26	168.82	166.66	167.12	644,315
03 Oct 24	167.34000 -3.66	170.84	166.62	170.84	524,547
02 Oct 24	171.00000 +0.06	171.50	169.70	171.20	481,833
01 Oct 24	170.94000 -2.32	173.82	169.84	173.72	662,130
30 Sep 24	173.25999 -2.92	175.62	173.26	175.40	764,794
27 Sep 24	176.17999 +1.98	177.00	174.06	174.26	984,662
26 Sep 24	174.20000 +2.20	174.24	172.02	173.56	640,224
25 Sep 24	172.00000 -0.80	172.64	171.06	172.42	579,654
24 Sep 24	172.80000 +2.20	173.84	171.94	172.38	556,878
23 Sep 24	170.60001 +2.88	170.60	167.16	167.96	555,505
20 Sep 24	167.72000 -3.34	171.56	167.60	171.28	1,238,225
19 Sep 24	171.06000 +3.26	171.06	168.58	170.52	640,288
18 Sep 24	167.80000 -2.34	170.40	167.80	170.04	383,600
17 Sep 24	170.14000 +0.62	170.96	169.92	170.10	511,860
16 Sep 24	169.52000 -0.70	170.54	168.90	169.50	367,258
13 Sep 24	170.22000 +0.50	171.24	169.48	170.02	357,332
12 Sep 24	169.72000 +0.60	170.42	168.36	170.22	468,529
11 Sep 24	169.12000 +0.14	170.90	168.52	169.50	558,262
10 Sep 24	168.98000 +2.78	169.86	165.40	165.50	668,526
09 Sep 24	166.20000 +3.84	166.32	162.80	163.40	471,096
06 Sep 24	162.36000 -0.74	165.00	161.88	163.10	738,211
05 Sep 24	163.10001 -5.26	165.92	163.10	163.70	740,417
04 Sep 24	168.36000 -1.02	171.28	168.12	168.50	653,796
03 Sep 24	169.38000 +0.46	169.76	168.70	169.34	385,284
02 Sep 24	168.92000 +0.20	169.08	167.66	168.50	217,184
30 Aug 24	168.72000 -0.62	169.90	168.50	169.24	719,767
29 Aug 24	169.34000 +2.14	169.34	167.48	167.48	383,394
28 Aug 24	167.20000 +1.68	167.94	166.10	166.24	390,730
27 Aug 24	165.52000 -0.66	166.80	165.52	166.22	254,980
26 Aug 24	166.17999 +0.26	166.52	165.12	165.56	169,975
23 Aug 24	165.92000 +0.92	166.40	165.00	165.34	374,874
22 Aug 24	165.00000 -0.56	166.38	164.62	165.56	340,593
21 Aug 24	165.56000 +0.34	166.52	165.02	165.38	367,583
20 Aug 24	165.22000 -0.18	166.32	164.70	165.92	256,451
19 Aug 24	165.39999 -0.48	166.52	165.40	166.06	445,438
16 Aug 24	165.88000 +0.76	165.88	164.70	165.30	538,636
15 Aug 24	165.12000 +1.56	165.20	162.84	164.06	436,005
14 Aug 24	163.56000 +0.84	163.84	162.44	163.58	376,579
13 Aug 24	162.72000 +0.42	163.78	161.84	162.86	416,464
12 Aug 24	162.30000 -1.30	164.58	162.02	164.32	491,442
09 Aug 24	163.60001 +0.86	164.06	162.12	163.68	411,082
08 Aug 24	162.74001 -0.84	163.06	161.28	163.00	493,363
07 Aug 24	163.58000 +2.28	164.54	161.00	161.36	674,059
06 Aug 24	161.30000 -1.70	163.78	160.14	162.82	808,582
05 Aug 24	163.00000 -0.48	163.44	159.18	160.78	1,146,073
02 Aug 24	163.48000 -2.42	166.06	162.92	165.38	825,897
01 Aug 24	165.89999 -2.88	167.92	165.52	167.48	628,156
31 Jul 24	168.78000 +1.18	169.64	167.50	168.00	891,772
30 Jul 24	167.60001 +2.10	168.00	165.50	165.96	456,328
29 Jul 24	165.50000 -1.82	168.30	164.64	168.00	425,921
26 Jul 24	167.32001 +2.50	167.92	163.36	163.74	595,181
25 Jul 24	164.82001 -0.78	164.86	163.26	164.48	549,129
24 Jul 24	165.60001 -0.68	166.34	163.90	165.06	436,389
23 Jul 24	166.28000 +1.08	167.30	164.62	164.98	468,759
22 Jul 24	165.20000 +2.16	165.94	163.24	164.02	555,722
19 Jul 24	163.03999 -2.10	164.62	162.24	164.48	827,767
18 Jul 24	165.14000 +0.42	166.60	164.16	165.62	534,736
17 Jul 24	164.72000 +2.02	165.90	162.30	162.32	524,452
16 Jul 24	162.70000 -0.46	163.32	161.84	162.50	389,153
15 Jul 24	163.16000 -2.94	165.96	163.14	165.66	455,798
12 Jul 24	166.10001 +2.66	166.50	164.02	164.38	599,047
11 Jul 24	163.44000 +1.34	163.98	161.86	162.72	516,616
10 Jul 24	162.10001 +1.30	162.20	160.26	161.00	430,811
09 Jul 24	160.80000 -2.96	163.90	160.36	163.30	667,060
08 Jul 24	163.75999 +0.30	165.72	162.54	162.60	647,977
05 Jul 24	163.46001 -1.94	165.32	162.76	165.32	480,935
04 Jul 24	165.39999 +1.20	165.42	164.20	164.96	513,047
03 Jul 24	164.20000 +1.32	164.30	162.30	163.68	608,007
02 Jul 24	162.88000 +0.26	162.88	160.68	162.02	620,145
01 Jul 24	162.62000 +1.34	165.98	162.62	165.20	495,586
28 Jun 24	161.28000 -2.20	163.96	160.62	163.80	713,670
27 Jun 24	163.48000 -1.34	166.32	162.94	165.80	453,781
26 Jun 24	164.82001 -1.70	167.66	164.08	167.20	714,299
25 Jun 24	166.52000 +1.76	168.24	164.02	164.50	915,260
24 Jun 24	164.75999 +1.88	165.16	162.50	162.78	610,195
21 Jun 24	162.88000 -1.42	164.50	162.18	164.02	1,571,907
20 Jun 24	164.30000 +2.92	164.72	161.46	161.84	721,491
19 Jun 24	161.38000 -0.88	162.52	161.08	162.00	478,536
18 Jun 24	162.25999 +1.88	162.74	160.02	161.32	641,396
17 Jun 24	160.38000 +1.10	160.96	159.04	159.36	631,890
14 Jun 24	159.28000 -4.00	162.76	158.54	162.62	1,335,425
13 Jun 24	163.28000 -5.94	169.36	163.24	169.08	850,723
12 Jun 24	169.22000 +3.32	169.50	166.72	166.76	520,967
11 Jun 24	165.89999 -2.22	170.00	164.78	168.64	751,000
10 Jun 24	168.12000 -19.16	171.00	165.80	171.00	1,103,632
07 Jun 24	187.28000 +1.78	187.74	184.40	186.50	679,646
06 Jun 24	185.50000 +0.82	187.52	185.16	186.00	574,928
05 Jun 24	184.67999 +2.42	184.98	183.14	183.34	457,553
04 Jun 24	182.25999 -0.44	183.76	182.12	182.64	521,481
03 Jun 24	182.70000 +2.24	183.88	180.88	183.04	521,259
31 May 24	180.46001 +0.04	181.18	179.88	180.90	1,838,766
30 May 24	180.42000 +1.26	180.70	179.16	179.40	487,531
29 May 24	179.16000 -2.38	181.00	178.58	180.70	561,697
28 May 24	181.53999 -2.14	184.94	180.86	184.20	441,765
27 May 24	183.67999 +1.44	183.68	182.02	182.50	227,131
24 May 24	182.24001 +0.52	182.86	181.04	181.18	359,243
23 May 24	181.72000 -1.08	183.60	181.22	182.78	449,757
22 May 24	182.80000 -1.86	184.94	181.98	184.76	405,465
21 May 24	184.66000 -0.82	185.56	183.42	185.40	405,612
20 May 24	185.48000 -0.16	187.00	183.64	183.94	374,013
17 May 24	185.64000 +0.56	185.70	184.46	185.04	741,117
16 May 24	185.08000 -1.80	187.46	185.08	187.46	357,020
15 May 24	186.88000 +0.34	188.60	186.34	186.76	577,169
14 May 24	186.53999 +0.52	187.34	184.64	186.00	398,691
13 May 24	186.02000 -0.62	187.58	185.72	187.42	314,367
10 May 24	186.64000 -0.32	188.08	186.24	187.52	594,241
09 May 24	186.96001 +0.42	187.70	185.44	186.34	298,725
08 May 24	186.53999 +2.56	186.92	184.72	184.80	465,352
07 May 24	183.98000 +2.08	183.98	181.42	182.70	566,200
06 May 24	181.89999 +1.28	183.00	181.00	181.60	321,495
03 May 24	180.62000 -0.44	182.74	180.58	181.52	464,220
02 May 24	181.06000 -2.82	183.88	181.06	183.62	854,785
30 Apr 24	183.88000 -0.52	185.40	183.60	185.00	689,868
29 Apr 24	184.39999 -0.78	187.84	184.38	186.26	516,956
26 Apr 24	185.17999 +1.56	185.24	182.54	184.74	537,293
25 Apr 24	183.62000 -2.52	186.06	180.10	186.00	1,014,644
24 Apr 24	186.14000 -4.42	191.12	185.80	189.00	960,494
23 Apr 24	190.56000 +2.68	191.26	187.86	188.54	624,988
22 Apr 24	187.88000 +0.12	189.14	187.32	188.30	535,548
19 Apr 24	187.75999 +1.04	187.92	185.00	185.82	727,126
18 Apr 24	186.72000 +0.22	187.46	185.64	187.14	674,594
17 Apr 24	186.50000 +0.78	187.78	185.54	185.60	431,115
16 Apr 24	185.72000 -2.58	187.36	184.92	185.70	575,469
15 Apr 24	188.30000 +0.92	189.32	186.40	187.00	513,416
12 Apr 24	187.38000 -1.34	190.46	186.52	190.00	566,069
11 Apr 24	188.72000 +1.44	188.92	186.50	187.06	644,621
10 Apr 24	187.28000 -0.06	188.52	185.74	188.00	578,911
09 Apr 24	187.34000 -0.92	188.68	187.14	187.98	615,620
08 Apr 24	188.25999 +0.76	189.42	187.36	187.60	419,611
05 Apr 24	187.50000 -2.06	187.64	186.32	187.50	853,017
04 Apr 24	189.56000 -2.26	191.88	189.42	191.80	524,327
03 Apr 24	191.82001 +0.40	191.82	189.86	191.46	719,122
02 Apr 24	191.42000 -1.42	194.34	190.84	193.10	667,956
28 Mar 24	192.84000 -0.48	194.18	192.52	193.50	670,662
27 Mar 24	193.32001 +0.86	193.98	191.76	192.60	419,536
26 Mar 24	192.46001 +1.24	192.70	190.62	191.22	494,905
25 Mar 24	191.22000 +0.74	191.92	190.24	191.14	532,086
22 Mar 24	190.48000 -3.22	192.22	188.72	191.76	972,524
21 Mar 24	193.70000 -1.30	195.78	192.48	195.60	607,691
20 Mar 24	195.00000 -0.24	195.68	194.46	195.34	439,371
19 Mar 24	195.24001 +1.18	195.44	192.84	193.36	380,708
18 Mar 24	194.06000 -1.08	195.04	193.12	194.78	382,665
15 Mar 24	195.14000 -0.16	197.42	195.14	195.46	1,436,496
14 Mar 24	195.30000 +0.50	196.08	194.66	195.44	674,920
13 Mar 24	194.80000 +0.88	195.34	194.08	194.30	557,329
12 Mar 24	193.92000 +1.08	194.62	192.84	193.90	579,843
11 Mar 24	192.84000 -0.82	193.14	191.30	192.60	466,627
08 Mar 24	193.66000 +0.30	194.00	192.94	193.90	584,360
07 Mar 24	193.36000 +2.58	194.14	189.70	189.82	687,933
06 Mar 24	190.78000 +1.26	190.96	189.24	189.86	518,001
05 Mar 24	189.52000 -0.56	191.44	189.00	190.24	496,325
04 Mar 24	190.08000 +3.14	190.22	187.56	187.64	410,224
01 Mar 24	186.94000 -0.96	188.16	186.22	187.70	400,757
29 Feb 24	187.89999 -0.82	189.22	187.70	189.00	1,115,438
28 Feb 24	188.72000 -0.62	189.30	187.56	188.92	423,106
27 Feb 24	189.34000 -0.40	190.52	189.00	189.84	489,728
26 Feb 24	189.74001 +0.24	190.20	189.08	189.50	600,490
23 Feb 24	189.50000 +4.08	190.18	186.00	186.00	753,356
22 Feb 24	185.42000 +0.02	186.60	183.86	185.96	659,208
21 Feb 24	185.39999 -0.46	185.54	181.96	183.94	826,950
20 Feb 24	185.86000 +14.18	186.02	178.72	178.76	1,827,548
19 Feb 24	171.67999 +0.58	172.20	170.26	171.12	466,418
16 Feb 24	171.10001 +1.88	171.10	168.90	170.00	796,697
15 Feb 24	169.22000 -0.64	170.42	168.22	170.10	692,310
14 Feb 24	169.86000 +1.46	169.86	168.44	168.50	449,945
13 Feb 24	168.39999 +0.20	169.00	167.14	169.00	461,209
12 Feb 24	168.20000 +0.72	168.78	167.32	168.50	408,274
09 Feb 24	167.48000 +0.00	168.68	167.10	167.48	559,306
08 Feb 24	167.48000 -3.04	171.18	167.48	171.16	713,231
07 Feb 24	170.52000 -1.36	172.00	170.52	171.40	499,570
06 Feb 24	171.88000 +4.02	171.92	167.92	168.80	882,609
05 Feb 24	167.86000 -3.44	171.84	165.68	171.00	1,099,764
02 Feb 24	171.30000 -1.90	174.18	170.96	173.94	525,546
01 Feb 24	173.20000 -0.48	173.80	172.34	173.46	425,710
31 Jan 24	173.67999 +0.60	174.52	173.16	173.22	740,833
30 Jan 24	173.08000 +0.80	173.44	171.60	172.60	402,931
29 Jan 24	172.28000 +0.80	172.48	171.06	171.40	491,491
26 Jan 24	171.48000 -0.36	172.78	171.12	171.62	692,020
25 Jan 24	171.84000 -0.62	173.52	170.30	172.42	587,441
24 Jan 24	172.46001 +2.70	172.84	169.78	169.84	652,291
23 Jan 24	169.75999 -3.00	172.90	169.44	172.78	613,308
22 Jan 24	172.75999 -0.26	174.26	170.62	173.86	631,433
19 Jan 24	173.02000 -2.12	176.74	172.52	175.92	649,469
18 Jan 24	175.14000 +1.36	176.00	173.26	173.70	598,199
17 Jan 24	173.78000 -1.80	174.48	172.80	174.46	607,104
16 Jan 24	175.58000 +0.10	175.74	173.68	174.48	489,096
15 Jan 24	175.48000 -0.16	176.32	174.92	176.28	311,543
12 Jan 24	175.64000 +2.88	176.30	173.94	174.08	657,419
11 Jan 24	172.75999 +1.30	174.38	172.50	172.94	626,245
10 Jan 24	171.46001 +0.48	172.12	170.42	171.40	409,006
09 Jan 24	170.98000 -0.26	171.36	170.24	171.30	430,998
08 Jan 24	171.24001 +0.56	171.40	169.80	170.24	419,873
05 Jan 24	170.67999 -1.38	171.60	169.36	171.00	519,433
04 Jan 24	172.06000 +0.10	172.32	171.16	171.70	565,257
03 Jan 24	171.96001 -2.94	174.74	171.08	174.66	683,418
02 Jan 24	174.89999 -1.22	177.82	172.66	176.98	562,470
29 Dec 23	176.12000 -0.08	177.08	176.02	176.52	327,980
28 Dec 23	176.20000 -0.62	177.48	176.04	177.08	304,956
27 Dec 23	176.82001 -0.54	177.88	176.54	177.28	340,941
22 Dec 23	177.36000 +0.62	178.16	176.74	177.00	365,252
21 Dec 23	176.74001 -0.72	178.30	176.38	177.44	508,891
20 Dec 23	177.46001 +0.94	178.14	176.22	176.34	495,379
19 Dec 23	176.52000 +0.54	177.62	175.58	175.70	662,617
18 Dec 23	175.98000 +0.00	176.32	174.90	175.80	503,304
15 Dec 23	175.98000 +0.88	177.72	174.60	175.42	1,985,907
14 Dec 23	175.10001 -3.94	180.30	173.52	179.92	1,121,832
13 Dec 23	179.03999 +0.74	179.60	178.02	178.50	868,744
12 Dec 23	178.30000 +1.68	178.64	176.50	176.60	705,783
11 Dec 23	176.62000 +1.30	176.78	175.20	175.20	755,194
08 Dec 23	175.32001 +1.42	175.76	173.40	173.66	581,366
07 Dec 23	173.89999 +0.44	174.84	173.78	173.94	428,580
06 Dec 23	173.46001 -0.98	174.84	171.52	174.48	755,626
05 Dec 23	174.44000 +2.16	174.46	172.08	172.20	553,335
04 Dec 23	172.28000 -0.92	173.26	170.62	173.04	510,456
01 Dec 23	173.20000 -0.60	175.24	172.76	174.26	720,688
30 Nov 23	173.80000 +0.04	175.10	173.32	173.42	1,727,049
29 Nov 23	173.75999 -0.60	175.00	173.46	174.12	465,607
28 Nov 23	174.36000 +0.58	174.74	173.72	173.84	549,441
27 Nov 23	173.78000 +0.12	174.70	173.28	173.52	513,694
24 Nov 23	173.66000 +0.72	173.82	172.42	172.42	512,656
23 Nov 23	172.94000 +0.10	173.28	172.30	173.00	319,927
22 Nov 23	172.84000 +1.26	173.06	171.60	172.10	546,597
21 Nov 23	171.58000 +1.12	171.78	169.96	170.08	425,603
20 Nov 23	170.46001 +0.20	170.88	169.62	170.00	501,200
17 Nov 23	170.25999 +1.36	170.42	169.14	169.20	913,702
16 Nov 23	168.89999 +0.88	169.18	167.82	168.00	624,804
15 Nov 23	168.02000 -0.98	168.94	167.54	168.54	531,128
14 Nov 23	169.00000 +1.34	169.94	167.52	168.00	838,299
13 Nov 23	167.66000 +1.06	167.72	166.52	166.72	538,718
10 Nov 23	166.60001 +0.48	166.60	164.80	165.04	602,665
09 Nov 23	166.12000 +2.70	166.56	162.62	163.50	709,199
08 Nov 23	163.42000 +0.82	163.76	160.54	162.00	456,837
07 Nov 23	162.60001 -0.84	164.28	162.36	163.38	693,726
06 Nov 23	163.44000 +0.26	163.88	162.32	163.62	389,324
03 Nov 23	163.17999 -1.82	165.70	162.66	165.70	667,969
02 Nov 23	165.00000 +2.14	166.08	163.12	163.36	699,916
01 Nov 23	162.86000 +1.18	163.16	160.48	161.70	446,339
31 Oct 23	161.67999 +1.90	162.06	159.78	160.04	579,588
30 Oct 23	159.78000 -0.46	161.66	159.60	161.16	406,256
27 Oct 23	160.24001 +1.66	161.92	159.02	160.64	776,754
26 Oct 23	158.58000 +1.84	158.86	155.42	155.96	789,769
25 Oct 23	156.74001 +2.92	157.06	152.60	153.74	730,952
24 Oct 23	153.82001 +0.90	154.26	153.04	153.50	587,003
23 Oct 23	152.92000 +0.30	153.28	151.36	153.00	670,744
20 Oct 23	152.62000 -4.42	155.72	152.38	155.66	1,057,958
19 Oct 23	157.03999 -0.28	157.16	155.84	156.86	611,726
18 Oct 23	157.32001 -2.02	159.42	156.60	159.10	596,708
17 Oct 23	159.34000 -1.26	160.40	158.32	159.86	559,350
16 Oct 23	160.60001 -0.76	161.84	159.78	161.50	436,089
13 Oct 23	161.36000 -2.22	163.10	160.98	162.10	692,138
12 Oct 23	163.58000 +0.28	165.50	163.30	165.00	577,219
11 Oct 23	163.30000 +1.56	164.08	161.10	161.50	704,241
10 Oct 23	161.74001 +3.44	162.14	159.76	160.28	617,215
09 Oct 23	158.30000 +0.46	159.52	156.36	157.34	616,859
06 Oct 23	157.84000 +1.20	158.20	156.08	157.00	590,973
05 Oct 23	156.64000 +0.06	158.20	155.90	156.54	554,643
04 Oct 23	156.58000 +0.42	157.62	155.20	155.42	497,816
03 Oct 23	156.16000 -1.12	157.32	155.18	156.98	551,171
02 Oct 23	157.28000 -2.56	160.48	156.22	160.20	550,423
29 Sep 23	159.84000 -0.10	161.60	159.56	160.04	638,920
28 Sep 23	159.94000 +1.46	160.30	157.70	158.40	558,064
27 Sep 23	158.48000 -0.62	159.98	158.12	159.58	493,100
26 Sep 23	159.10001 -1.16	160.10	158.36	159.32	643,985
25 Sep 23	160.25999 -0.28	160.94	158.78	160.54	691,812
22 Sep 23	160.53999 -0.06	161.32	159.02	159.60	549,996
21 Sep 23	160.60001 -1.56	161.20	159.68	161.06	802,490
20 Sep 23	162.16000 -2.66	163.32	159.20	163.18	1,113,388
19 Sep 23	164.82001 +0.48	165.26	163.92	164.00	533,122
18 Sep 23	164.34000 -3.72	167.64	163.82	167.62	578,934
15 Sep 23	168.06000 +2.06	168.46	167.26	167.46	1,936,124
14 Sep 23	166.00000 +1.64	166.14	163.34	164.36	974,377
13 Sep 23	164.36000 -0.74	164.92	161.86	164.00	672,146
12 Sep 23	165.10001 -1.66	167.54	164.96	167.40	653,182
11 Sep 23	166.75999 +1.28	167.40	165.64	166.38	550,106
08 Sep 23	165.48000 -0.14	166.50	163.46	166.46	678,500
07 Sep 23	165.62000 +0.96	166.14	163.96	164.42	509,743
06 Sep 23	164.66000 +0.88	165.46	162.30	163.42	598,858
05 Sep 23	163.78000 -2.68	165.66	163.42	165.62	650,375
04 Sep 23	166.46001 -0.76	167.88	166.02	167.72	313,274
01 Sep 23	167.22000 +0.36	168.24	166.20	166.48	498,161
31 Aug 23	166.86000 +0.62	168.48	165.88	166.50	1,249,780
30 Aug 23	166.24001 +0.72	167.16	165.36	166.00	637,261
29 Aug 23	165.52000 +0.22	166.12	164.68	165.26	537,373
28 Aug 23	165.30000 +2.46	165.56	163.54	164.50	461,894
25 Aug 23	162.84000 +0.14	164.16	162.10	162.24	470,507
24 Aug 23	162.70000 +0.86	165.44	162.26	163.98	647,824
23 Aug 23	161.84000 +0.96	162.28	160.84	161.14	384,736
22 Aug 23	160.88000 +0.84	162.24	160.38	160.72	397,705
21 Aug 23	160.03999 -0.60	162.16	159.80	160.78	443,861
18 Aug 23	160.64000 -0.06	160.92	158.78	160.60	726,828
17 Aug 23	160.70000 -0.86	162.48	160.68	160.94	510,902
16 Aug 23	161.56000 -0.02	162.58	161.14	161.20	453,612
15 Aug 23	161.58000 -1.18	162.90	160.14	162.90	494,919
14 Aug 23	162.75999 +1.14	163.06	161.44	161.88	497,838
11 Aug 23	161.62000 -1.52	162.94	161.50	162.00	617,963
10 Aug 23	163.14000 +2.52	163.98	161.60	161.84	794,874
09 Aug 23	160.62000 +1.28	161.64	159.88	160.80	470,453
08 Aug 23	159.34000 -0.28	160.34	158.22	159.24	468,522
07 Aug 23	159.62000 +0.60	159.94	158.30	158.74	346,588
04 Aug 23	159.02000 +1.12	159.16	156.46	158.82	656,462
03 Aug 23	157.89999 -2.04	159.26	156.98	159.00	680,710
02 Aug 23	159.94000 -2.08	161.08	158.92	160.70	679,574
01 Aug 23	162.02000 -1.34	163.50	161.40	162.48	510,859
31 Jul 23	163.36000 -0.34	163.98	162.72	163.58	682,372
28 Jul 23	163.70000 +1.74	164.04	161.48	162.30	689,900
27 Jul 23	161.96001 +3.74	162.38	158.54	160.00	841,915
26 Jul 23	158.22000 -2.18	159.80	156.60	159.64	769,696
25 Jul 23	160.39999 -0.38	160.76	158.40	160.64	447,040
24 Jul 23	160.78000 -0.10	161.26	159.72	160.50	386,677
21 Jul 23	160.88000 +0.48	161.36	159.86	160.00	630,844
20 Jul 23	160.39999 +2.18	160.60	157.18	157.80	630,304
19 Jul 23	158.22000 -1.22	160.44	158.06	159.94	529,445
18 Jul 23	159.44000 +0.00	160.32	158.34	160.32	376,386
17 Jul 23	159.44000 -1.42	160.90	158.36	160.90	358,814
14 Jul 23	160.86000 +0.90	161.22	159.60	159.62	402,297
13 Jul 23	159.96001 +1.14	160.92	158.68	159.36	723,376
12 Jul 23	158.82001 +2.86	159.00	156.46	156.80	639,344
11 Jul 23	155.96001 +0.02	157.20	155.84	156.00	527,114
10 Jul 23	155.94000 +1.16	157.16	154.16	154.66	538,527
07 Jul 23	154.78000 -0.26	155.92	153.70	155.20	859,486
06 Jul 23	155.03999 -5.50	158.30	154.42	158.00	1,201,981
05 Jul 23	160.53999 -2.76	162.72	159.62	162.70	872,646
04 Jul 23	163.30000 -1.12	164.06	162.94	163.70	621,320
03 Jul 23	164.42000 +0.22	164.78	163.14	164.00	514,348
30 Jun 23	164.20000 +1.00	165.38	163.34	163.74	1,295,778
29 Jun 23	163.20000 +0.70	163.50	161.78	162.70	412,760
28 Jun 23	162.50000 +1.82	162.62	161.18	161.58	559,436
27 Jun 23	160.67999 +0.96	160.84	159.00	160.26	430,105
26 Jun 23	159.72000 +1.14	160.36	158.12	158.72	543,195
23 Jun 23	158.58000 -1.42	159.66	156.98	159.40	716,622
22 Jun 23	160.00000 -0.88	160.06	157.72	160.00	617,254
21 Jun 23	160.88000 -0.64	161.58	160.16	161.06	478,125
20 Jun 23	161.52000 +0.02	162.48	159.92	160.74	687,832
19 Jun 23	161.50000 -6.44	164.20	161.04	164.20	967,248
16 Jun 23	167.94000 +7.64	167.94	160.42	160.98	3,921,992
15 Jun 23	160.30000 +0.72	160.48	158.96	159.32	464,240
14 Jun 23	159.58000 +0.72	160.28	158.46	158.66	594,965
13 Jun 23	158.86000 +0.90	159.44	157.32	158.50	664,550
12 Jun 23	157.96001 +1.36	158.12	156.66	157.56	621,703
09 Jun 23	156.60001 -0.10	157.74	156.16	156.60	611,341
08 Jun 23	156.70000 -0.20	157.46	156.16	156.50	401,471
07 Jun 23	156.89999 -0.88	157.52	156.36	157.52	577,648
06 Jun 23	157.78000 -0.46	158.92	157.68	158.30	638,615
05 Jun 23	158.24001 -1.14	160.12	157.82	159.40	579,414
02 Jun 23	159.38000 +1.32	159.86	157.58	159.00	838,902
01 Jun 23	158.06000 +1.42	158.50	156.16	157.30	549,442
31 May 23	156.64000 -2.94	159.54	155.74	159.00	2,244,458
30 May 23	159.58000 -0.08	160.38	158.98	160.00	864,806
29 May 23	159.66000 +0.32	159.66	158.86	159.46	314,802
26 May 23	159.34000 +1.60	159.34	157.12	158.28	767,891
25 May 23	157.74001 -0.10	159.06	157.18	158.04	607,685
24 May 23	157.84000 -2.16	158.90	156.72	158.88	641,049
23 May 23	160.00000 -2.46	162.72	159.88	162.08	633,712
22 May 23	162.46001 -0.46	163.72	162.26	162.80	609,658
19 May 23	162.92000 +1.62	163.60	161.52	161.88	688,796
18 May 23	161.30000 +1.70	162.04	160.22	160.36	482,833
17 May 23	159.60001 +0.06	160.84	158.82	159.16	714,618
16 May 23	159.53999 -1.02	160.72	159.22	160.26	572,257
15 May 23	160.56000 -3.14	161.66	160.14	161.32	490,374
12 May 23	163.70000 +0.98	164.18	162.84	162.92	492,330
11 May 23	162.72000 +0.72	163.88	161.52	161.90	408,824
10 May 23	162.00000 -1.50	163.46	161.50	163.26	651,772
09 May 23	163.50000 +0.14	163.70	162.08	163.08	737,333
08 May 23	163.36000 -0.04	163.88	163.06	163.74	286,442
05 May 23	163.39999 +0.66	163.58	162.30	163.50	642,248
04 May 23	162.74001 -0.06	163.32	161.46	162.80	638,552
03 May 23	162.80000 +0.84	163.18	162.00	162.74	566,377
02 May 23	161.96001 -1.22	164.52	161.82	164.00	769,663
28 Apr 23	163.17999 +0.80	163.88	161.14	163.16	1,012,805
27 Apr 23	162.38000 +1.60	162.88	160.16	161.04	903,017
26 Apr 23	160.78000 -2.50	163.36	160.36	162.56	1,095,238
25 Apr 23	163.28000 +0.00	163.72	162.80	163.28	823,007
24 Apr 23	163.28000 +0.38	163.52	162.56	162.80	614,099
21 Apr 23	162.89999 +0.60	162.90	161.72	162.26	938,656
20 Apr 23	162.30000 +0.62	162.30	160.90	161.18	635,356
19 Apr 23	161.67999 +0.84	161.80	160.44	160.70	539,607
18 Apr 23	160.84000 +0.82	161.36	159.84	160.00	644,959
17 Apr 23	160.02000 +1.56	160.44	158.46	158.50	624,698
14 Apr 23	158.46001 -0.30	159.66	157.96	159.44	715,326
13 Apr 23	158.75999 -0.22	159.72	158.40	159.24	553,777
12 Apr 23	158.98000 +0.16	160.58	157.88	158.58	792,607
11 Apr 23	158.82001 +0.78	159.98	158.14	159.76	908,855
06 Apr 23	158.03999 +2.78	158.30	155.44	155.96	913,230
05 Apr 23	155.25999 +0.82	155.66	153.52	154.14	887,554
04 Apr 23	154.44000 +0.48	155.28	153.60	153.88	566,373
03 Apr 23	153.96001 -0.24	154.82	153.42	154.12	585,871
31 Mar 23	154.20000 +1.50	154.88	152.50	152.60	941,750
30 Mar 23	152.70000 +1.60	153.26	151.14	151.50	812,742
29 Mar 23	151.10001 +0.94	151.36	150.30	150.72	842,191
28 Mar 23	150.16000 +0.30	150.90	149.90	150.88	504,866
27 Mar 23	149.86000 +0.26	151.06	149.26	150.52	705,052
24 Mar 23	149.60001 -1.74	150.82	148.24	150.80	834,977
23 Mar 23	151.34000 +0.16	151.88	150.16	151.38	660,715
22 Mar 23	151.17999 +1.16	151.94	149.58	150.10	637,406
21 Mar 23	150.02000 -0.46	151.56	149.86	151.00	745,106
20 Mar 23	150.48000 +3.26	151.12	146.94	147.94	1,139,356
17 Mar 23	147.22000 -2.60	151.24	146.54	150.44	1,971,502
16 Mar 23	149.82001 +2.74	150.18	146.30	147.70	1,404,269
15 Mar 23	147.08000 -2.32	149.26	146.46	149.18	1,504,825
14 Mar 23	149.39999 +2.90	149.64	146.38	146.92	951,832
13 Mar 23	146.50000 -2.36	148.78	145.60	148.72	1,300,906
10 Mar 23	148.86000 -1.48	149.80	147.62	148.50	891,516
09 Mar 23	150.34000 +1.32	150.38	147.96	149.10	596,340
08 Mar 23	149.02000 -0.78	149.02	147.90	148.64	807,333
07 Mar 23	149.80000 +0.96	150.82	148.34	148.34	867,852
06 Mar 23	148.84000 -1.52	150.86	148.82	150.76	643,122
03 Mar 23	150.36000 +0.80	150.62	149.62	149.80	617,148
02 Mar 23	149.56000 +0.24	149.94	147.94	148.80	669,095
01 Mar 23	149.32001 -1.24	151.10	149.04	151.08	629,760
28 Feb 23	150.56000 -1.04	151.10	149.78	150.48	1,104,046
27 Feb 23	151.60001 +3.86	151.60	149.30	149.34	937,115
24 Feb 23	147.74001 -0.84	150.06	147.18	149.18	2,006,109
23 Feb 23	148.58000 -1.04	150.30	148.30	149.86	1,023,706
22 Feb 23	149.62000 -1.30	150.40	148.26	150.24	855,846
21 Feb 23	150.92000 -1.16	151.66	150.16	151.00	785,326
20 Feb 23	152.08000 +2.66	152.48	149.24	149.80	1,056,607
17 Feb 23	149.42000 +1.04	149.72	146.68	147.46	1,209,135
16 Feb 23	148.38000 +2.60	149.18	146.26	147.50	1,081,198
15 Feb 23	145.78000 +1.34	146.50	144.00	144.32	863,853
14 Feb 23	144.44000 -0.28	146.30	144.44	145.28	667,920
13 Feb 23	144.72000 +2.40	144.92	142.40	142.90	555,327
10 Feb 23	142.32001 -2.90	144.60	142.04	144.16	950,304
09 Feb 23	145.22000 -1.42	147.38	144.90	147.38	761,230
08 Feb 23	146.64000 +2.28	148.50	145.54	145.62	831,091
07 Feb 23	144.36000 +0.72	145.08	142.82	144.00	800,352
06 Feb 23	143.64000 -1.68	144.42	142.94	144.40	691,586
03 Feb 23	145.32001 -1.38	145.68	143.56	145.62	1,217,644
02 Feb 23	146.70000 +1.04	147.52	145.76	146.30	935,729
01 Feb 23	145.66000 -0.40	146.60	145.12	145.66	498,535
31 Jan 23	146.06000 -1.78	148.08	144.34	147.76	982,087
30 Jan 23	147.84000 -0.42	149.06	146.94	147.90	922,207
27 Jan 23	148.25999 +0.92	148.32	147.18	147.92	818,415
26 Jan 23	147.34000 +1.20	147.74	145.78	146.00	854,803
25 Jan 23	146.14000 +1.46	146.14	144.14	145.10	644,989
24 Jan 23	144.67999 +1.04	144.94	143.26	144.00	593,763
23 Jan 23	143.64000 -1.20	144.50	142.82	144.48	558,571
20 Jan 23	144.84000 +0.04	145.44	144.40	145.30	924,293
19 Jan 23	144.80000 +0.48	145.28	143.30	143.34	1,246,727
18 Jan 23	144.32001 -0.36	145.24	142.80	144.64	961,558
17 Jan 23	144.67999 +0.46	145.80	143.14	144.30	771,133
16 Jan 23	144.22000 +2.02	144.76	143.00	143.34	620,636
13 Jan 23	142.20000 -1.26	144.48	142.02	143.56	900,635
12 Jan 23	143.46001 -1.04	145.06	143.10	145.04	766,971
11 Jan 23	144.50000 +2.80	145.06	141.58	141.98	1,273,883
10 Jan 23	141.70000 -0.84	143.20	141.30	143.18	635,765
09 Jan 23	142.53999 +1.26	143.48	141.20	141.92	858,405
06 Jan 23	141.28000 +3.68	141.28	137.58	137.98	841,191
05 Jan 23	137.60001 -0.68	138.30	136.48	138.04	933,883
04 Jan 23	138.28000 +3.62	138.50	135.60	135.60	1,012,870
03 Jan 23	134.66000 -0.34	136.60	134.20	134.76	823,283
02 Jan 23	135.00000 +2.60	135.00	133.34	133.74	642,757
30 Dec 22	132.39999 -2.30	134.36	132.34	133.78	539,225
29 Dec 22	134.70000 +1.34	134.70	132.92	133.58	401,598
28 Dec 22	133.36000 -0.56	134.46	133.36	133.98	345,750
27 Dec 22	133.92000 +0.22	135.48	133.92	134.58	366,940
23 Dec 22	133.70000 +0.06	134.06	133.02	133.62	389,614
22 Dec 22	133.64000 -1.86	136.12	133.18	135.34	493,597
21 Dec 22	135.50000 +1.90	135.88	133.50	133.66	827,895
20 Dec 22	133.60001 +0.50	133.98	131.86	132.54	767,370
19 Dec 22	133.10001 +0.34	133.76	132.60	133.52	618,409
16 Dec 22	132.75999 -1.32	134.46	132.04	134.00	1,905,477
15 Dec 22	134.08000 -4.08	137.48	133.74	137.18	1,137,368
14 Dec 22	138.16000 -0.04	138.28	136.88	138.12	1,038,093
13 Dec 22	138.20000 +2.00	140.40	135.64	136.64	1,073,857
12 Dec 22	136.20000 -0.64	137.28	135.66	136.36	793,499
09 Dec 22	136.84000 -1.16	137.56	134.26	135.50	1,056,713
08 Dec 22	138.00000 -0.12	138.38	136.88	138.24	819,964
07 Dec 22	138.12000 -1.38	139.08	137.18	138.10	956,756
06 Dec 22	139.50000 -0.74	141.58	139.12	140.08	872,554
05 Dec 22	140.24001 -0.26	140.86	139.38	140.50	652,803
02 Dec 22	140.50000 +0.98	140.62	138.32	139.06	919,997
01 Dec 22	139.52000 +1.30	139.74	138.30	139.48	838,354
30 Nov 22	138.22000 -0.54	140.04	138.22	139.84	1,535,379
29 Nov 22	138.75999 -2.18	140.80	138.36	140.58	832,830
28 Nov 22	140.94000 -0.56	141.72	139.90	140.90	627,350
25 Nov 22	141.50000 +0.54	142.12	140.82	141.66	698,375
24 Nov 22	140.96001 +1.30	141.74	139.44	139.98	728,062
23 Nov 22	139.66000 +2.96	139.84	136.46	137.16	1,027,050
22 Nov 22	136.70000 +0.10	137.40	135.62	135.82	752,973
21 Nov 22	136.60001 -0.04	136.78	135.24	136.06	606,795
18 Nov 22	136.64000 +1.74	136.64	134.64	135.58	1,207,636
17 Nov 22	134.89999 -1.82	137.24	133.34	136.84	829,047
16 Nov 22	136.72000 -0.44	137.70	135.52	137.42	764,493
15 Nov 22	137.16000 +0.08	139.10	136.56	137.28	757,716
14 Nov 22	137.08000 +2.00	138.16	135.50	135.86	844,497
11 Nov 22	135.08000 -2.36	137.38	134.14	137.38	980,443
10 Nov 22	137.44000 +2.88	137.66	133.10	133.40	1,155,028
09 Nov 22	134.56000 -0.08	135.86	133.86	134.76	586,357
08 Nov 22	134.64000 +0.86	135.06	132.78	133.66	612,012
07 Nov 22	133.78000 +0.86	134.40	132.54	132.90	668,240
04 Nov 22	132.92000 +2.54	134.00	130.36	131.08	709,498
03 Nov 22	130.38000 +0.38	130.38	126.72	126.84	698,015
02 Nov 22	130.00000 -1.84	132.62	130.00	132.52	956,303
01 Nov 22	131.84000 -0.46	134.28	131.22	133.30	482,363
31 Oct 22	132.30000 -1.12	134.06	132.20	134.02	668,592
28 Oct 22	133.42000 +1.72	133.80	130.36	130.74	686,629
27 Oct 22	131.70000 -1.12	133.12	130.72	132.56	915,341
26 Oct 22	132.82001 +0.32	134.22	131.28	132.80	968,448
25 Oct 22	132.50000 +8.28	133.06	128.00	129.20	1,991,116
24 Oct 22	124.22000 +2.22	125.90	122.44	123.08	802,594
21 Oct 22	122.00000 -0.62	122.42	120.60	121.78	767,664
20 Oct 22	122.62000 +1.66	122.72	120.18	120.38	741,906
19 Oct 22	120.96000 +1.00	121.68	119.30	120.32	623,021
18 Oct 22	119.96000 +1.14	121.52	119.52	120.22	710,466
17 Oct 22	118.82000 +0.18	119.58	117.58	118.86	694,136
14 Oct 22	118.64000 +0.60	121.24	118.56	120.04	824,616
13 Oct 22	118.04000 +0.94	118.48	114.44	117.10	902,243
12 Oct 22	117.10000 -0.50	118.62	116.34	117.50	645,241
11 Oct 22	117.60000 -0.52	117.90	116.18	117.80	649,356
10 Oct 22	118.12000 +0.52	119.12	116.52	116.86	616,646
07 Oct 22	117.60000 -2.50	120.30	117.52	119.42	583,738
06 Oct 22	120.10000 -1.70	122.66	119.82	122.06	587,720
05 Oct 22	121.80000 -1.04	122.42	121.20	122.00	756,315
04 Oct 22	122.84000 +5.04	122.94	118.74	119.30	1,197,068
03 Oct 22	117.80000 +0.24	118.40	115.48	116.74	684,793
30 Sep 22	117.56000 +1.86	117.74	116.02	116.90	941,952
29 Sep 22	115.70000 -2.72	117.58	114.68	117.58	880,115
28 Sep 22	118.42000 +1.80	118.42	114.90	115.50	881,173
27 Sep 22	116.62000 -0.26	118.50	116.60	118.32	731,522
26 Sep 22	116.88000 -1.24	118.84	116.68	117.02	813,882
23 Sep 22	118.12000 -0.22	118.88	115.94	118.46	866,930
22 Sep 22	118.34000 -3.52	121.38	118.18	119.88	876,093
21 Sep 22	121.86000 +3.30	121.92	117.00	117.80	897,376
20 Sep 22	118.56000 -2.72	121.86	118.02	121.32	1,009,248
19 Sep 22	121.28000 -0.52	121.96	119.44	121.56	680,650
16 Sep 22	121.80000 -0.50	122.66	120.18	121.74	2,173,693
15 Sep 22	122.30000 -1.66	124.18	121.64	123.80	830,084
14 Sep 22	123.96000 -0.76	124.62	123.18	123.98	647,387
13 Sep 22	124.72000 -1.44	127.86	124.72	127.00	813,904
12 Sep 22	126.16000 +3.32	126.72	122.92	123.88	1,002,021
09 Sep 22	122.84000 +0.40	123.98	122.14	122.44	647,241
08 Sep 22	122.44000 -0.86	124.10	120.92	124.00	814,247
07 Sep 22	123.30000 +1.64	123.58	120.76	121.10	718,429
06 Sep 22	121.66000 +1.02	122.16	120.38	120.74	616,190
05 Sep 22	120.64000 -4.28	122.40	120.02	122.22	1,095,039
02 Sep 22	124.92000 +1.36	125.50	121.68	123.20	1,017,067
01 Sep 22	123.56000 -1.64	124.86	122.82	124.86	854,501
31 Aug 22	125.20000 -2.40	127.94	125.20	127.90	944,252
30 Aug 22	127.60000 -0.64	130.64	127.04	128.64	637,372
29 Aug 22	128.24001 -1.40	129.00	126.46	129.00	561,004
26 Aug 22	129.64000 -2.46	133.16	129.32	132.86	723,202
25 Aug 22	132.10001 -0.16	133.40	131.20	133.40	514,007
24 Aug 22	132.25999 +1.26	132.42	130.60	130.84	443,068
23 Aug 22	131.00000 -1.04	132.90	130.22	131.52	749,933
22 Aug 22	132.03999 -4.46	135.64	131.88	135.32	810,954
19 Aug 22	136.50000 +0.08	137.36	135.20	135.40	996,598
18 Aug 22	136.42000 +0.92	136.98	135.18	135.44	556,592
17 Aug 22	135.50000 -0.72	136.72	134.92	135.96	628,605
16 Aug 22	136.22000 -1.14	137.80	135.24	137.50	636,199
15 Aug 22	137.36000 +1.56	137.40	135.84	136.40	502,850
12 Aug 22	135.80000 +0.86	136.08	134.72	135.20	547,811
11 Aug 22	134.94000 -0.30	135.86	134.20	135.84	531,121
10 Aug 22	135.24001 +1.36	135.44	133.36	133.74	539,761
09 Aug 22	133.88000 -0.66	135.42	133.52	135.30	603,582
08 Aug 22	134.53999 +1.20	135.40	133.86	134.00	499,370
05 Aug 22	133.34000 -0.32	134.14	132.72	133.84	708,009
04 Aug 22	133.66000 +1.06	134.02	132.34	132.96	588,943
03 Aug 22	132.60001 +0.64	133.26	131.34	132.40	595,165
02 Aug 22	131.96001 -0.58	132.74	131.38	132.46	672,954
01 Aug 22	132.53999 -1.58	133.96	132.54	133.48	755,016
29 Jul 22	134.12000 +0.88	135.04	132.38	134.08	1,148,167
28 Jul 22	133.24001 +4.12	133.86	127.04	130.50	1,065,331
27 Jul 22	129.12000 +0.00	130.12	128.78	129.22	759,837
26 Jul 22	129.12000 +0.20	129.92	128.28	128.94	706,350
25 Jul 22	128.92000 -0.42	129.70	128.10	129.02	711,226
22 Jul 22	129.34000 +0.60	130.46	127.32	128.14	759,023
21 Jul 22	128.74001 +0.14	129.40	127.18	128.66	689,855
20 Jul 22	128.60001 -0.46	129.78	127.72	129.30	704,217
19 Jul 22	129.06000 +2.06	129.58	124.88	125.50	871,532
18 Jul 22	127.00000 -0.02	128.64	126.62	128.02	530,539
15 Jul 22	127.02000 +2.58	127.44	124.36	125.04	810,477
14 Jul 22	124.44000 -1.44	126.10	123.44	125.98	885,521
13 Jul 22	125.88000 -1.94	127.80	124.36	127.80	827,904
12 Jul 22	127.82000 -0.44	128.28	126.64	127.46	797,658
11 Jul 22	128.25999 -0.20	128.28	126.38	126.84	540,679
08 Jul 22	128.46001 +0.72	129.16	126.78	127.52	699,423
07 Jul 22	127.74000 +1.28	128.74	127.08	127.66	732,634
06 Jul 22	126.46000 +4.02	126.46	123.52	124.18	1,319,772
05 Jul 22	122.44000 -5.56	129.58	122.42	128.84	1,320,433
04 Jul 22	128.00000 +1.06	129.90	128.00	128.36	774,795
01 Jul 22	126.94000 -1.18	129.16	126.60	128.24	986,900
30 Jun 22	128.12000 -3.74	131.50	128.06	130.54	1,832,257
29 Jun 22	131.86000 -2.12	134.12	130.98	133.24	838,828
28 Jun 22	133.98000 +0.24	135.32	133.90	134.54	689,155
27 Jun 22	133.74001 -1.16	136.46	133.14	135.82	914,098
24 Jun 22	134.89999 +5.18	134.90	130.38	130.80	1,118,611
23 Jun 22	129.72000 -0.46	130.32	127.18	128.60	915,945
22 Jun 22	130.17999 -1.02	130.90	128.58	130.90	837,961
21 Jun 22	131.20000 +3.88	132.26	129.94	130.58	1,050,309
20 Jun 22	127.32000 -2.08	131.02	126.90	129.70	1,262,623
17 Jun 22	129.39999 -2.28	132.70	129.40	131.82	2,721,708
16 Jun 22	131.67999 -5.16	136.30	131.58	136.04	1,347,064
15 Jun 22	136.84000 +1.86	138.22	135.02	136.32	1,068,687
14 Jun 22	134.98000 -3.30	139.80	134.86	138.76	960,595
13 Jun 22	138.28000 -0.84	139.02	137.14	137.80	1,028,609
10 Jun 22	139.12000 -2.76	141.60	138.12	141.50	1,143,737
09 Jun 22	141.88000 -2.32	144.24	141.28	143.90	988,800
08 Jun 22	144.20000 -2.96	147.82	143.62	147.52	932,769
07 Jun 22	147.16000 -1.10	148.54	146.54	148.42	801,146
06 Jun 22	148.25999 -13.54	153.40	147.66	153.22	1,008,808
03 Jun 22	161.80000 -0.36	164.04	161.64	164.04	530,687
02 Jun 22	162.16000 +2.44	162.38	160.08	160.32	581,522
01 Jun 22	159.72000 -3.12	163.26	159.44	163.22	889,004
31 May 22	162.84000 -2.22	165.38	162.20	164.52	2,505,099
30 May 22	165.06010 -0.60	166.26	163.06	166.16	844,608
27 May 22	165.66000 +3.56	165.66	162.36	162.88	1,080,202
26 May 22	162.10010 +1.04	162.10	160.30	161.24	638,511
25 May 22	161.06000 +0.22	162.34	160.76	161.84	638,475
24 May 22	160.84000 -1.82	162.34	160.20	161.72	724,940
23 May 22	162.66010 +2.54	162.70	160.56	162.46	759,746
20 May 22	160.12010 +0.52	161.96	159.66	161.22	972,721
19 May 22	159.60001 -2.16	160.42	158.76	160.18	892,741
18 May 22	161.76010 -1.24	163.20	160.94	163.06	716,173
17 May 22	163.00000 +3.24	163.00	160.46	161.28	696,035
16 May 22	159.75999 -2.64	159.86	158.28	158.72	944,630
13 May 22	162.39999 +4.78	162.76	157.90	158.58	1,006,656
12 May 22	157.62000 -0.74	158.04	155.52	156.74	1,390,068
11 May 22	158.36011 +0.72	159.28	155.36	158.76	1,094,880
10 May 22	157.64000 +0.78	159.76	157.16	158.02	882,662
09 May 22	156.86000 -3.96	160.46	156.86	160.00	933,005
06 May 22	160.82001 -3.12	163.68	159.52	163.56	1,056,485
05 May 22	163.94000 +0.40	166.60	163.24	165.78	695,626
04 May 22	163.54010 -0.38	164.40	162.40	163.90	541,131
03 May 22	163.92000 +0.90	163.92	162.10	163.00	785,001
02 May 22	163.02000 -2.32	165.12	162.28	164.80	699,744
29 Apr 22	165.34000 +1.70	166.12	164.12	164.80	938,928
28 Apr 22	163.64011 +1.34	164.42	161.72	163.50	889,727
27 Apr 22	162.30009 +1.16	162.80	159.48	161.02	837,389
26 Apr 22	161.14000 +1.80	163.54	160.04	160.92	1,027,210
25 Apr 22	159.34010 -0.86	160.62	157.56	159.50	931,493
22 Apr 22	160.20000 -2.46	162.54	160.02	161.76	843,625
21 Apr 22	162.66010 +0.88	164.06	162.18	163.26	718,210
20 Apr 22	161.78011 +0.88	161.92	160.10	161.36	833,075
19 Apr 22	160.90010 -2.00	163.10	160.76	161.96	803,404
14 Apr 22	162.89999 +0.68	163.64	160.70	162.20	917,335
13 Apr 22	162.22009 +0.12	163.38	161.60	161.90	614,836
12 Apr 22	162.10010 -1.90	162.82	160.38	162.60	976,525
11 Apr 22	164.00000 +1.78	164.88	161.92	162.00	942,787
08 Apr 22	162.22009 +1.98	162.44	161.04	161.90	592,265
07 Apr 22	160.24010 +0.08	163.12	160.06	160.82	873,708
06 Apr 22	160.16000 -1.58	162.12	158.84	161.50	922,324
05 Apr 22	161.74001 +0.54	162.18	159.32	161.42	851,825
04 Apr 22	161.20010 +1.80	161.96	158.56	160.24	660,601
01 Apr 22	159.39999 +0.48	159.94	158.22	159.36	529,827
31 Mar 22	158.92010 -0.48	160.50	157.76	159.72	870,307
30 Mar 22	159.39999 +0.42	159.40	157.46	158.02	961,811
29 Mar 22	158.98000 +0.36	161.32	158.18	160.02	1,108,413
28 Mar 22	158.62000 +0.82	160.26	158.62	158.88	831,997
25 Mar 22	157.80009 +0.36	161.22	157.54	158.36	1,169,110
24 Mar 22	157.44000 +3.22	158.82	154.10	154.64	1,543,569
23 Mar 22	154.22000 +3.48	154.62	152.42	153.00	1,588,790
22 Mar 22	150.74001 -0.52	151.08	148.20	151.00	1,058,522
21 Mar 22	151.25999 -1.28	152.70	150.88	152.02	744,686
18 Mar 22	152.54010 +0.02	153.02	149.74	152.70	2,365,430
17 Mar 22	152.52010 +1.52	152.52	150.50	151.58	1,269,964
16 Mar 22	151.00011 +2.96	151.80	148.92	150.00	1,432,052
15 Mar 22	148.03999 +0.18	148.76	145.26	147.08	901,439
14 Mar 22	147.86000 +4.10	148.50	144.20	145.50	1,073,759
11 Mar 22	143.75999 +1.80	148.98	140.08	142.18	1,738,756
10 Mar 22	141.96010 -4.02	146.72	140.98	146.72	1,865,687
09 Mar 22	145.98000 +8.36	145.98	139.06	139.36	2,462,918
08 Mar 22	137.62000 -3.56	144.54	136.90	139.38	2,224,057
07 Mar 22	141.18010 -2.06	143.42	137.56	140.00	1,667,833
04 Mar 22	143.24001 -4.28	147.16	143.02	146.68	1,523,789
03 Mar 22	147.52000 -1.30	150.08	147.20	148.28	857,549
02 Mar 22	148.82001 +0.86	149.74	145.10	147.56	1,446,803
01 Mar 22	147.96001 -0.74	150.28	146.12	147.84	1,621,425
28 Feb 22	148.70000 +0.70	148.96	144.48	146.06	1,817,158
25 Feb 22	148.00011 +3.42	148.58	144.06	145.14	1,470,351
24 Feb 22	144.58000 -3.68	147.12	143.12	143.50	1,975,738
23 Feb 22	148.25999 +1.78	150.88	146.78	147.32	1,273,479
22 Feb 22	146.48010 -0.20	147.66	143.12	143.50	1,180,020
21 Feb 22	146.68010 -4.06	152.18	145.68	151.86	988,463
18 Feb 22	150.74001 +0.42	150.80	148.70	150.16	1,220,585
17 Feb 22	150.32010 +1.92	151.32	148.90	149.34	1,189,603
16 Feb 22	148.39999 +3.88	150.24	147.46	148.86	1,216,854
15 Feb 22	144.52000 +2.40	144.56	141.40	142.00	923,162
14 Feb 22	142.12000 -1.56	142.12	138.92	142.10	1,457,301
11 Feb 22	143.67999 -4.32	147.04	142.76	146.84	1,321,876
10 Feb 22	148.00011 +2.14	149.12	145.96	146.16	1,219,740
09 Feb 22	145.86000 +0.04	147.98	145.46	146.40	1,119,212
08 Feb 22	145.82010 -0.68	148.20	145.02	146.86	975,663
07 Feb 22	146.50000 -0.76	148.00	145.04	147.74	753,206
04 Feb 22	147.26010 -3.74	151.16	146.22	150.96	1,347,619
03 Feb 22	151.00011 -3.02	154.34	150.88	154.32	853,792
02 Feb 22	154.02000 +1.96	154.32	152.78	153.50	723,471
01 Feb 22	152.06000 +0.68	153.62	151.82	152.12	793,544
31 Jan 22	151.38000 +0.18	152.90	149.90	152.56	1,087,046
28 Jan 22	151.20010 -2.32	152.70	149.66	152.22	1,113,989
27 Jan 22	153.52010 +1.14	154.76	151.50	151.90	897,232
26 Jan 22	152.38000 +0.28	154.40	152.06	152.56	812,525
25 Jan 22	152.10010 +1.38	152.92	150.94	152.82	944,208
24 Jan 22	150.72000 -4.48	156.28	150.60	154.68	1,283,730
21 Jan 22	155.20000 -2.34	156.70	153.60	155.36	1,107,232
20 Jan 22	157.53999 +1.74	157.90	154.50	155.40	755,621
19 Jan 22	155.80000 +2.22	156.60	152.60	153.16	819,418
18 Jan 22	153.58000 -1.72	155.30	153.58	155.22	1,075,491
17 Jan 22	155.30000 +0.56	156.02	154.28	155.08	582,162
14 Jan 22	154.74010 -1.84	156.30	153.58	156.30	868,059
13 Jan 22	156.58009 -1.62	159.00	156.58	158.22	786,969
12 Jan 22	158.20000 +1.46	158.58	156.82	157.88	753,060
11 Jan 22	156.74001 +0.66	158.64	156.42	157.00	813,705
10 Jan 22	156.08000 -0.36	158.58	155.78	157.32	706,934
07 Jan 22	156.44000 -0.56	157.82	155.52	156.22	841,561
06 Jan 22	157.00000 -3.04	159.60	156.96	158.40	946,683
05 Jan 22	160.03999 +2.56	160.04	157.24	157.24	973,648
04 Jan 22	157.48010 +2.98	157.60	154.38	155.32	905,098
03 Jan 22	154.50011 +1.18	156.32	153.74	154.20	580,194
31 Dec 21	153.32001 -0.36	153.44	152.66	152.84	212,700
30 Dec 21	153.67999 +0.94	154.00	152.70	153.02	546,400
29 Dec 21	152.74010 -0.74	153.66	152.26	153.58	379,415
28 Dec 21	153.48000 +1.08	153.70	151.80	152.36	338,408
27 Dec 21	152.40010 +1.92	152.92	150.46	150.52	369,072
24 Dec 21	150.48000 -1.02	151.56	150.48	151.52	93,644
23 Dec 21	151.50000 +1.16	151.74	149.76	150.88	528,927
22 Dec 21	150.34010 +0.50	150.34	148.02	150.12	767,376
21 Dec 21	149.84000 +0.18	151.80	149.44	151.74	662,835
20 Dec 21	149.66010 -3.14	150.64	148.72	150.10	872,555
17 Dec 21	152.80000 -1.92	155.64	152.16	155.10	1,608,564
16 Dec 21	154.72009 +0.80	156.84	154.42	156.32	920,334
15 Dec 21	153.92000 +1.00	154.70	152.92	152.92	894,087
14 Dec 21	152.92000 -2.06	156.68	152.88	155.64	705,443
13 Dec 21	154.98000 +0.46	156.02	154.26	154.82	683,701
10 Dec 21	154.52010 -0.36	155.56	154.10	154.14	629,205
09 Dec 21	154.88000 -0.46	156.24	154.28	155.80	670,179
08 Dec 21	155.34000 +0.02	157.40	154.70	154.90	1,073,990
07 Dec 21	155.32001 +6.56	155.40	150.68	151.00	1,662,690
06 Dec 21	148.75999 +2.70	149.48	145.92	146.52	1,091,812
03 Dec 21	146.06000 +0.16	147.44	145.58	146.76	941,935
02 Dec 21	145.89999 -1.94	148.00	145.44	147.24	1,099,181
01 Dec 21	147.84000 +2.02	148.18	145.72	146.84	964,727
30 Nov 21	145.82010 -1.54	147.36	144.64	145.58	2,377,677
29 Nov 21	147.36011 -1.18	149.52	147.16	149.38	1,279,601
26 Nov 21	148.53999 -2.82	150.18	145.30	147.66	1,703,744
25 Nov 21	151.36000 -0.32	152.84	150.52	151.70	623,319
24 Nov 21	151.67999 +0.24	152.00	150.28	151.06	793,117
23 Nov 21	151.44009 -1.98	153.38	150.80	152.94	862,679
22 Nov 21	153.42010 -0.08	154.36	153.12	153.22	879,653
19 Nov 21	153.50011 +1.50	154.14	152.20	152.50	1,582,568
18 Nov 21	152.00000 +0.32	152.74	151.28	151.70	758,520
17 Nov 21	151.67999 +0.62	152.74	150.68	150.80	866,984
16 Nov 21	151.06000 -0.92	151.72	150.04	151.44	874,153
15 Nov 21	151.98010 -0.80	153.10	151.22	153.02	667,506
12 Nov 21	152.78000 +0.44	153.28	151.74	152.08	524,007
11 Nov 21	152.34000 +0.28	152.84	151.66	152.30	536,538
10 Nov 21	152.06000 +1.16	152.44	151.14	151.40	698,308
09 Nov 21	150.89999 +0.44	151.72	150.14	150.40	673,089
08 Nov 21	150.46001 +0.52	150.86	149.60	149.94	674,859
05 Nov 21	149.94000 +0.50	150.26	148.98	149.42	887,905
04 Nov 21	149.44009 +1.70	150.32	146.96	148.42	933,283
03 Nov 21	147.74001 +2.02	147.82	145.32	146.00	754,423
02 Nov 21	145.72009 +0.64	146.54	144.90	145.30	788,974
01 Nov 21	145.08000 +0.84	145.26	144.04	144.62	616,668
29 Oct 21	144.24001 +0.64	144.24	142.22	142.80	992,714
28 Oct 21	143.60010 -0.92	144.52	142.94	144.02	638,337
27 Oct 21	144.52000 +1.10	144.62	143.26	143.50	646,896
26 Oct 21	143.42000 +0.50	144.60	143.06	143.06	672,753
25 Oct 21	142.92000 -0.16	144.00	142.86	143.86	863,830
22 Oct 21	143.08009 -0.48	144.94	142.50	143.80	944,381
21 Oct 21	143.56000 -0.28	144.36	142.98	143.38	523,025
20 Oct 21	143.84010 +0.78	144.50	142.28	143.16	624,105
19 Oct 21	143.06010 +0.10	143.58	142.16	143.30	616,622
18 Oct 21	142.96010 -0.34	143.56	142.36	143.40	737,909
15 Oct 21	143.30009 +0.84	143.66	142.36	143.10	1,039,686
14 Oct 21	142.46001 +2.00	142.96	140.70	142.20	991,900
13 Oct 21	140.46001 +2.12	140.50	137.48	138.26	707,189
12 Oct 21	138.34010 -0.02	138.34	136.46	137.14	758,940
11 Oct 21	138.36000 -0.94	139.34	137.14	139.00	736,604
08 Oct 21	139.30000 -0.96	141.00	139.22	140.76	678,699
07 Oct 21	140.25999 +2.22	140.46	138.84	138.84	783,659
06 Oct 21	138.03999 -1.54	138.46	136.52	138.44	863,664
05 Oct 21	139.58000 +0.40	139.78	138.64	139.00	766,680
04 Oct 21	139.17999 -0.84	140.26	138.32	139.60	736,212
01 Oct 21	140.02000 +1.44	140.30	137.20	137.70	1,153,148
30 Sep 21	138.58000 -1.10	140.48	138.58	140.32	1,609,643
29 Sep 21	139.67999 -0.52	142.38	139.54	140.92	784,958
28 Sep 21	140.20010 -2.60	142.86	139.22	142.56	1,458,779
27 Sep 21	142.80000 -1.40	145.30	142.80	145.28	979,290
24 Sep 21	144.20000 -0.94	144.72	143.02	144.44	670,540
23 Sep 21	145.14011 +0.50	145.76	144.40	145.08	661,469
22 Sep 21	144.64000 +0.10	145.58	144.28	144.92	719,570
21 Sep 21	144.53999 +3.00	145.04	141.80	141.80	944,200
20 Sep 21	141.54010 -2.26	143.16	141.08	142.80	1,160,587
17 Sep 21	143.80000 -4.00	149.14	143.60	148.52	2,027,551
16 Sep 21	147.80009 +0.22	149.54	147.66	148.16	841,500
15 Sep 21	147.58009 -1.48	149.88	147.42	148.82	849,421
14 Sep 21	149.06000 -0.58	149.86	148.74	149.50	693,874
13 Sep 21	149.64000 +0.08	151.30	149.64	149.76	537,940
10 Sep 21	149.56010 -0.66	150.50	149.44	150.30	596,421
09 Sep 21	150.22009 +0.04	150.94	149.22	149.22	471,450
08 Sep 21	150.17999 -0.32	151.04	148.92	150.12	858,058
07 Sep 21	150.50000 -1.32	151.40	150.28	151.26	577,370
06 Sep 21	151.82001 +0.68	152.30	150.88	151.14	454,708
03 Sep 21	151.14000 -0.62	152.00	150.08	152.00	581,042
02 Sep 21	151.76010 -1.00	153.26	151.74	152.50	532,920
01 Sep 21	152.76010 +0.94	152.82	151.68	152.66	806,610
31 Aug 21	151.82001 -0.32	153.06	151.02	152.30	1,198,775
30 Aug 21	152.14000 +1.42	152.70	150.90	151.00	456,436
27 Aug 21	150.72000 +0.20	151.38	150.18	150.28	482,349
26 Aug 21	150.52000 +0.54	150.52	149.00	149.44	432,762
25 Aug 21	149.98010 -0.32	150.76	149.72	150.36	401,336
24 Aug 21	150.30000 -0.90	151.92	149.76	151.64	555,112
23 Aug 21	151.20010 -0.34	152.16	150.42	152.00	656,390
20 Aug 21	151.54010 -0.10	152.14	150.54	151.70	655,863
19 Aug 21	151.64011 +0.82	152.24	149.48	150.00	1,034,100
18 Aug 21	150.82001 +1.46	151.36	149.28	149.50	955,542
17 Aug 21	149.36000 +0.40	149.44	148.14	148.42	547,900
16 Aug 21	148.96001 +0.18	148.96	148.04	148.20	543,969
13 Aug 21	148.78011 +0.64	148.94	147.98	148.20	479,315
12 Aug 21	148.14011 -0.54	149.00	148.14	149.00	792,630
11 Aug 21	148.68010 +0.56	148.78	147.86	148.44	561,058
10 Aug 21	148.12010 +0.94	148.64	147.56	147.74	531,114
09 Aug 21	147.17999 +0.10	147.98	147.16	147.30	404,138
06 Aug 21	147.08000 +0.16	147.46	146.20	146.62	796,700
05 Aug 21	146.92010 +1.38	147.34	145.64	145.76	687,811
04 Aug 21	145.53999 -0.14	146.60	145.44	146.00	645,915
03 Aug 21	145.67999 +0.62	146.16	144.96	145.00	611,590
02 Aug 21	145.06010 -1.52	147.58	144.80	147.56	732,049
30 Jul 21	146.58009 +0.96	147.00	144.94	145.60	1,261,947
29 Jul 21	145.62000 -4.08	148.14	144.82	147.90	1,149,548
28 Jul 21	149.70000 +0.58	149.94	148.18	149.90	505,285
27 Jul 21	149.12010 -0.04	149.20	147.84	148.54	657,860
26 Jul 21	149.16000 -1.40	150.48	148.90	150.00	470,500
23 Jul 21	150.56010 +1.30	150.74	149.36	149.70	578,636
22 Jul 21	149.25999 -0.02	149.78	148.62	149.44	466,543
21 Jul 21	149.28000 +1.54	149.42	148.04	148.18	639,852
20 Jul 21	147.74001 +0.88	149.00	147.10	147.50	715,351
19 Jul 21	146.86000 -2.10	149.00	145.94	148.36	991,470
16 Jul 21	148.96001 -0.70	150.52	147.70	150.16	760,034
15 Jul 21	149.66010 -0.36	150.12	149.02	149.60	649,458
14 Jul 21	150.02000 -0.08	150.04	148.82	149.68	463,780
13 Jul 21	150.10010 +0.46	150.18	149.42	149.80	659,933
12 Jul 21	149.64000 +1.72	149.98	147.50	147.68	822,626
09 Jul 21	147.92010 +2.06	148.86	146.10	146.34	944,938
08 Jul 21	145.86000 -2.64	147.52	145.16	147.52	1,110,477
07 Jul 21	148.50000 +1.44	148.54	147.06	147.30	652,967
06 Jul 21	147.06000 -0.36	147.88	146.22	147.42	699,955
05 Jul 21	147.42000 -0.78	148.34	147.14	148.04	438,062
02 Jul 21	148.20000 +0.18	148.94	147.64	148.32	484,174
01 Jul 21	148.02010 +0.36	149.06	146.80	148.14	747,401
30 Jun 21	147.66000 -1.06	148.82	147.14	148.16	1,155,005
29 Jun 21	148.72000 -0.46	149.86	148.68	149.08	670,179
28 Jun 21	149.17999 -0.46	150.06	148.30	149.90	760,457
25 Jun 21	149.64000 -1.48	150.84	149.02	150.64	1,042,640
24 Jun 21	151.12000 +2.12	151.12	149.06	149.30	1,316,604
23 Jun 21	149.00011 -1.96	151.04	149.00	150.92	791,057
22 Jun 21	150.96001 +2.76	150.96	148.04	148.36	1,388,230
21 Jun 21	148.20000 +3.60	148.54	144.96	145.14	1,293,438
18 Jun 21	144.60010 -0.86	146.44	144.22	145.94	1,484,695
17 Jun 21	145.46001 -1.14	145.84	144.74	145.80	935,015
16 Jun 21	146.60010 +2.06	147.78	144.70	144.80	1,149,836
15 Jun 21	144.53999 +3.68	145.00	142.80	143.00	1,190,208
14 Jun 21	140.86011 +0.18	141.82	140.46	141.06	720,526
11 Jun 21	140.67999 -0.64	141.50	140.52	141.26	738,989
10 Jun 21	141.32010 -0.66	141.98	140.68	141.82	718,620
09 Jun 21	141.98010 +1.12	142.22	140.80	141.00	598,470
08 Jun 21	140.86011 -0.14	141.70	140.40	141.38	870,801
07 Jun 21	141.00000 +0.08	142.46	140.30	140.80	827,187
04 Jun 21	140.92000 +0.36	140.98	140.18	140.66	467,133
03 Jun 21	140.56000 -0.06	141.14	139.22	140.14	575,192
02 Jun 21	140.62000 +1.00	140.96	139.78	139.84	779,656
01 Jun 21	139.62000 +0.54	140.52	138.80	139.42	673,894
31 May 21	139.08000 -0.48	140.36	138.88	139.36	582,799
28 May 21	139.56010 -0.22	140.14	138.92	139.70	1,000,473
27 May 21	139.78011 -0.52	140.64	139.20	140.04	1,308,317
26 May 21	140.30009 -0.80	141.98	140.12	141.90	620,569
25 May 21	141.10010 -0.02	141.70	140.86	141.34	803,970
24 May 21	141.12000 +0.94	141.48	140.38	140.50	313,432
21 May 21	140.17999 +0.78	140.96	139.46	139.66	905,783
20 May 21	139.39999 +1.88	139.58	137.86	138.50	930,363
19 May 21	137.52000 -0.98	137.78	136.04	137.54	1,012,196
18 May 21	138.50000 -1.06	140.12	138.10	140.10	733,129
17 May 21	139.56010 -2.54	140.44	139.08	139.90	692,122
14 May 21	142.10001 +0.70	142.70	141.18	142.56	702,811
13 May 21	141.40010 +0.86	141.84	137.94	139.56	694,524
12 May 21	140.54010 -0.58	141.04	139.90	140.48	884,240
11 May 21	141.12000 -2.18	142.66	139.98	142.20	1,031,543
10 May 21	143.30009 +0.02	143.78	142.50	143.54	807,249
07 May 21	143.28011 +0.06	144.14	142.68	143.88	754,011
06 May 21	143.22000 +2.00	143.22	141.30	141.30	1,152,746
05 May 21	141.22000 +1.38	142.10	140.36	140.60	930,331
04 May 21	139.84000 -0.72	141.30	139.24	140.56	1,068,430
03 May 21	140.56000 +0.44	140.86	139.12	140.62	695,092
30 Apr 21	140.12000 -1.58	142.22	140.12	142.12	1,057,724
29 Apr 21	141.70000 +0.10	142.08	141.06	141.78	726,673
28 Apr 21	141.60001 -0.30	142.46	141.30	142.30	581,801
27 Apr 21	141.89999 +0.34	142.40	141.32	141.66	801,983
26 Apr 21	141.56000 +0.22	142.56	140.94	141.12	769,567
23 Apr 21	141.34000 +0.00	141.54	140.20	141.12	828,195
22 Apr 21	141.34000 +0.76	142.18	140.58	141.00	909,308
21 Apr 21	140.58000 +0.90	141.26	138.96	139.64	827,663
20 Apr 21	139.67999 -1.40	141.58	139.52	141.10	1,055,736
19 Apr 21	141.08009 -0.12	142.58	141.04	141.20	774,093
16 Apr 21	141.20010 +0.24	141.42	139.92	140.88	1,111,312
15 Apr 21	140.96010 +0.96	140.96	139.84	140.38	820,432
14 Apr 21	140.00011 -1.50	141.50	139.54	141.30	831,157
13 Apr 21	141.50000 +1.08	141.76	140.04	140.50	880,170
12 Apr 21	140.42010 -0.42	141.48	140.30	140.94	569,145
09 Apr 21	140.84000 +0.48	141.18	139.94	140.20	673,158
08 Apr 21	140.36000 +0.64	140.92	139.64	139.66	625,790
07 Apr 21	139.72000 -0.58	141.16	139.52	140.80	796,537
06 Apr 21	140.30009 +0.72	140.90	139.52	140.80	862,396
01 Apr 21	139.58000 +0.28	139.96	138.34	139.96	806,663
31 Mar 21	139.30000 +0.25	140.60	138.90	139.05	1,227,074
30 Mar 21	139.05000 +0.30	139.45	138.00	138.80	1,038,520
29 Mar 21	138.75000 +2.05	138.95	136.95	137.15	842,409
26 Mar 21	136.70010 -0.35	137.25	135.65	136.85	1,033,618
25 Mar 21	137.05000 +0.95	138.50	135.35	135.70	998,857
24 Mar 21	136.10001 -2.45	138.30	135.60	138.15	1,089,216
23 Mar 21	138.55009 +1.40	139.25	135.65	136.60	988,652
22 Mar 21	137.14999 +1.40	137.20	134.70	135.45	876,123
19 Mar 21	135.75000 -0.95	137.95	135.25	136.30	2,564,930
18 Mar 21	136.70010 +1.20	136.70	134.65	135.95	1,271,036
17 Mar 21	135.50000 +0.00	135.85	134.00	135.55	949,298
16 Mar 21	135.50000 +2.05	135.95	133.15	134.00	997,828
15 Mar 21	133.45000 +0.45	134.25	132.95	133.65	687,625
12 Mar 21	133.00000 -0.60	133.60	132.70	133.45	679,339
11 Mar 21	133.60010 -0.75	134.45	133.20	134.40	910,061
10 Mar 21	134.35001 +3.80	134.35	130.60	131.05	1,125,875
09 Mar 21	130.55000 -0.30	131.85	130.15	130.95	1,210,656
08 Mar 21	130.85010 +3.40	131.45	127.50	127.70	1,350,720
05 Mar 21	127.45010 +0.00	128.40	126.05	127.40	1,056,816
04 Mar 21	127.45010 +1.25	127.65	125.75	126.00	1,034,661
03 Mar 21	126.20000 -0.70	128.90	125.85	127.55	1,187,385
02 Mar 21	126.90010 -0.50	127.65	126.65	127.40	1,097,669
01 Mar 21	127.40000 +2.70	127.40	125.65	125.75	1,513,652
26 Feb 21	124.70010 -2.10	127.15	124.25	126.00	2,194,575
25 Feb 21	126.80000 -2.50	129.50	126.80	129.45	1,880,774
24 Feb 21	129.30009 -1.05	131.75	129.30	130.15	1,237,181
23 Feb 21	130.35001 -0.75	131.50	129.35	131.30	1,151,920
22 Feb 21	131.10001 -1.05	132.20	130.85	132.10	1,011,403
19 Feb 21	132.14999 -0.85	133.65	132.15	133.45	946,278
18 Feb 21	133.00000 -0.55	133.60	132.40	133.15	840,136
17 Feb 21	133.55000 +0.40	134.30	133.00	133.05	814,476
16 Feb 21	133.15010 -1.10	135.05	133.15	134.35	719,901
15 Feb 21	134.25011 -0.65	135.50	134.25	135.20	794,389
12 Feb 21	134.89999 -0.05	135.25	134.15	134.40	808,630
11 Feb 21	134.95000 +0.20	135.60	134.45	135.35	868,289
10 Feb 21	134.75000 -2.75	138.00	133.90	138.00	1,301,258
09 Feb 21	137.50000 +0.70	137.50	135.95	136.50	774,810
08 Feb 21	136.80009 +0.55	137.40	135.95	136.80	752,039
05 Feb 21	136.25011 -0.10	136.90	135.55	136.20	845,113
04 Feb 21	136.35010 -0.15	137.55	135.60	136.30	956,239
03 Feb 21	136.50000 +0.65	137.50	136.05	136.45	678,050
02 Feb 21	135.85001 -0.25	137.85	135.80	136.50	1,237,452
01 Feb 21	136.10001 +1.10	137.20	135.65	136.50	864,908
29 Jan 21	135.00000 -1.40	137.40	133.70	134.70	1,581,118
28 Jan 21	136.39999 -0.10	137.15	133.65	135.10	1,148,958
27 Jan 21	136.50000 +1.55	137.40	133.95	135.50	1,763,357
26 Jan 21	134.95000 +3.55	135.40	131.50	131.50	1,342,357
25 Jan 21	131.40010 -0.65	132.95	131.00	132.65	1,085,630
22 Jan 21	132.05009 +0.90	132.20	129.85	130.75	1,104,149
21 Jan 21	131.14999 +0.15	132.05	130.80	131.65	990,025
20 Jan 21	131.00000 -1.35	132.85	130.80	132.25	1,386,061
19 Jan 21	132.35001 -0.55	134.05	132.35	133.60	924,033
18 Jan 21	132.89999 +0.50	133.25	131.65	131.95	646,372
15 Jan 21	132.40010 -1.95	133.95	131.85	133.65	1,431,706
14 Jan 21	134.35001 -0.95	134.95	133.70	134.80	1,046,012
13 Jan 21	135.30000 +1.30	135.85	133.80	134.10	943,613
12 Jan 21	134.00000 -2.20	136.90	134.00	136.80	880,920
11 Jan 21	136.20000 -0.95	137.20	135.05	136.65	1,052,160
08 Jan 21	137.14999 +0.80	137.80	135.65	136.95	966,658
07 Jan 21	136.35010 +1.05	136.90	135.10	136.30	933,537
06 Jan 21	135.30000 +0.30	135.95	133.20	135.75	1,307,695
05 Jan 21	135.00000 -1.45	136.10	133.90	135.45	890,047
04 Jan 21	136.45010 +2.20	137.50	135.50	135.95	917,982
31 Dec 20	134.25011 -1.05	135.40	134.25	135.00	284,327
30 Dec 20	135.30000 -0.55	136.15	135.05	135.90	483,839
29 Dec 20	135.85001 -0.55	137.80	135.55	136.75	551,408
28 Dec 20	136.39999 +1.90	136.80	134.65	135.45	603,717
24 Dec 20	134.50011 +0.00	135.15	134.25	135.10	189,619
23 Dec 20	134.50011 +1.40	135.10	133.30	133.50	680,145
22 Dec 20	133.10001 +0.95	134.10	132.40	132.70	1,004,774
21 Dec 20	132.14999 -2.25	134.25	130.90	133.30	1,441,966
18 Dec 20	134.39999 -0.50	136.70	133.85	135.30	2,450,690
17 Dec 20	134.89999 +0.05	136.30	134.90	135.15	822,410
16 Dec 20	134.85001 +1.15	136.15	133.85	134.45	1,157,702
15 Dec 20	133.70010 -2.50	136.80	133.60	136.10	1,186,877
14 Dec 20	136.20000 +0.70	137.90	136.10	136.40	662,792
11 Dec 20	135.50000 -0.50	136.20	134.45	136.00	778,482
10 Dec 20	136.00000 +1.15	137.35	135.20	135.35	1,126,729
09 Dec 20	134.85001 -0.25	136.60	134.75	136.00	898,464
08 Dec 20	135.10001 -1.10	136.10	135.05	135.70	996,803
07 Dec 20	136.20000 +1.60	136.20	133.45	134.65	1,042,801
04 Dec 20	134.60010 +0.15	135.30	133.55	134.35	1,028,427
03 Dec 20	134.45000 -0.90	135.60	134.45	135.30	858,903
02 Dec 20	135.35010 -1.20	137.20	135.35	136.50	826,950
01 Dec 20	136.55000 -1.10	138.75	136.55	138.75	883,760
30 Nov 20	137.64999 -0.45	139.30	137.65	137.95	1,687,305
27 Nov 20	138.10010 +0.50	138.70	137.50	137.75	1,158,859
26 Nov 20	137.60001 +1.70	137.90	135.85	136.45	768,159
25 Nov 20	135.90010 -0.10	136.15	134.05	135.20	1,503,213
24 Nov 20	136.00000 -0.65	137.70	136.00	137.60	897,442
23 Nov 20	136.64999 -2.85	140.20	136.65	140.00	861,435
20 Nov 20	139.50000 +0.65	140.45	138.50	138.50	1,256,386
19 Nov 20	138.85001 +0.00	139.65	138.20	138.25	1,033,709
18 Nov 20	138.85001 +0.55	140.45	138.20	138.40	826,224
17 Nov 20	138.30000 +0.45	138.95	137.30	137.85	820,143
16 Nov 20	137.85001 -1.15	140.00	137.80	139.80	1,305,771
13 Nov 20	139.00011 -1.05	140.80	139.00	139.55	1,264,657
12 Nov 20	140.05000 -1.65	142.55	140.05	140.55	1,239,585
11 Nov 20	141.70000 +0.55	142.35	140.70	141.50	994,171
10 Nov 20	141.14999 -1.00	142.55	140.20	141.65	2,103,043
09 Nov 20	142.14999 +4.25	144.45	139.40	139.70	2,318,346
06 Nov 20	137.90010 +0.80	138.75	135.65	137.30	918,721
05 Nov 20	137.10001 +2.30	137.95	135.35	135.55	1,245,490
04 Nov 20	134.80009 +2.80	134.80	130.00	130.75	1,429,617
03 Nov 20	132.00000 +2.90	132.25	129.60	130.45	1,277,874
02 Nov 20	129.10010 +3.60	129.60	125.35	126.00	1,254,552
30 Oct 20	125.50000 -0.20	126.35	124.50	124.50	1,314,630
29 Oct 20	125.70000 +0.65	126.65	123.60	124.90	1,266,997
28 Oct 20	125.05000 -4.70	128.70	124.15	128.00	2,002,892
27 Oct 20	129.75011 -1.60	131.30	128.85	131.25	1,159,402
26 Oct 20	131.35001 -2.00	133.55	131.05	132.95	960,817
23 Oct 20	133.35001 +3.10	135.00	130.85	131.00	1,104,579
22 Oct 20	130.25000 -0.45	130.70	128.95	130.05	1,189,148
21 Oct 20	130.70000 -0.65	132.05	130.05	131.95	935,572
20 Oct 20	131.35001 -2.65	134.40	131.35	134.15	965,316
19 Oct 20	134.00000 -0.80	136.10	133.65	134.85	344,585
16 Oct 20	134.80009 +2.60	135.75	132.40	132.85	1,225,903
15 Oct 20	132.20000 -2.70	133.70	131.20	133.50	1,118,785
14 Oct 20	134.89999 -0.70	135.90	134.45	135.90	605,011
13 Oct 20	135.60010 +0.10	135.80	134.75	135.20	593,735
12 Oct 20	135.50000 +1.95	135.60	133.30	133.50	866,309
09 Oct 20	133.55000 +0.35	133.90	132.65	133.45	720,845
08 Oct 20	133.20000 +0.40	133.65	132.15	133.40	670,158
07 Oct 20	132.80000 +0.40	133.15	131.75	132.45	983,510
06 Oct 20	132.40010 -1.10	134.00	131.35	133.55	1,055,190
05 Oct 20	133.50011 -1.65	136.30	133.30	135.80	958,771
02 Oct 20	135.15010 +0.10	135.15	133.10	133.65	865,567
01 Oct 20	135.05009 -0.45	137.40	134.95	136.60	991,341
30 Sep 20	135.50000 -2.00	137.30	135.45	136.25	1,130,267
29 Sep 20	137.50000 +0.30	137.65	136.20	136.70	647,896
28 Sep 20	137.20000 +2.75	137.95	135.55	136.00	1,090,259
25 Sep 20	134.45000 -1.10	135.35	133.15	135.30	914,949
24 Sep 20	135.55000 -1.35	136.80	134.50	136.00	1,087,034
23 Sep 20	136.90010 +0.95	137.90	136.50	137.00	950,200
22 Sep 20	135.95000 +0.15	137.05	135.65	136.00	1,170,895
21 Sep 20	135.80009 -3.95	139.40	135.05	139.25	1,369,588
18 Sep 20	139.75011 -0.45	141.55	139.65	140.80	2,595,615
17 Sep 20	140.20010 -0.80	140.35	139.05	140.10	999,445
16 Sep 20	141.00000 -0.20	142.00	140.45	141.40	895,887
15 Sep 20	141.20010 +0.10	141.75	140.55	141.00	629,098
14 Sep 20	141.10010 -0.90	143.35	141.10	142.80	506,782
11 Sep 20	142.00000 +0.60	142.40	140.70	141.40	728,211
10 Sep 20	141.40010 -0.85	143.15	141.15	142.75	756,971
09 Sep 20	142.25000 +2.95	143.05	139.70	139.70	970,751
08 Sep 20	139.30000 -1.85	141.55	137.90	141.40	980,108
07 Sep 20	141.14999 +2.35	141.75	139.00	139.00	625,244
04 Sep 20	138.80000 -1.65	142.00	137.80	139.70	1,190,610
03 Sep 20	140.45000 -1.70	143.90	139.70	143.40	1,064,185
02 Sep 20	142.14999 +3.00	143.45	139.65	140.00	1,179,862
01 Sep 20	139.14999 +0.10	140.75	138.25	139.75	902,367
31 Aug 20	139.05000 -0.55	140.85	138.85	140.30	994,524
28 Aug 20	139.60001 -0.40	140.55	138.95	140.25	810,293
27 Aug 20	140.00011 -2.15	142.70	139.75	142.40	712,794
26 Aug 20	142.14999 +1.95	142.15	139.45	139.85	704,024
25 Aug 20	140.20010 -0.85	142.15	140.20	141.15	771,429
24 Aug 20	141.05000 +2.90	142.40	139.15	139.15	905,806
21 Aug 20	138.14999 -0.80	139.65	136.70	139.15	1,069,841
20 Aug 20	138.95000 -1.75	139.75	138.45	139.25	884,648
19 Aug 20	140.70000 +0.80	140.70	139.25	139.80	719,421
18 Aug 20	139.89999 -0.60	141.15	139.10	140.05	833,639
17 Aug 20	140.50000 +0.55	141.25	140.00	140.00	559,697
14 Aug 20	139.95000 -1.75	141.95	139.00	141.50	659,405
13 Aug 20	141.70000 -1.05	142.75	141.05	142.30	631,988
12 Aug 20	142.75011 +2.45	143.30	139.65	139.85	809,106
11 Aug 20	140.30009 +1.45	141.20	139.30	139.90	856,976
10 Aug 20	138.85001 -1.20	140.25	138.75	140.05	526,969
07 Aug 20	140.05000 +0.65	140.45	138.60	139.00	668,009
06 Aug 20	139.39999 -2.40	142.85	139.30	141.40	994,597
05 Aug 20	141.80000 -0.35	143.35	141.50	142.80	829,514
04 Aug 20	142.14999 -0.45	143.70	140.70	143.00	1,077,076
03 Aug 20	142.60001 +3.00	143.10	139.45	140.05	946,551
31 Jul 20	139.60001 -0.10	141.40	139.20	139.60	1,403,727
30 Jul 20	139.70000 -0.95	142.00	138.60	140.00	1,502,243
29 Jul 20	140.65010 -0.40	142.20	139.90	140.45	1,145,760
28 Jul 20	141.05000 +1.40	141.05	139.30	139.75	1,026,724
27 Jul 20	139.65010 +0.55	140.60	139.15	139.45	862,988
24 Jul 20	139.10010 -1.50	139.85	137.60	138.95	1,140,852
23 Jul 20	140.60001 +1.10	142.05	139.60	140.00	1,363,983
22 Jul 20	139.50000 -0.45	140.35	138.85	139.65	888,869
21 Jul 20	139.95000 -0.15	142.00	139.65	140.95	1,072,007
20 Jul 20	140.10010 +1.30	140.10	138.15	139.00	945,756
17 Jul 20	138.80000 +0.05	140.10	138.25	138.80	1,428,164
16 Jul 20	138.75000 +1.25	139.10	136.55	136.75	1,076,860
15 Jul 20	137.50000 +1.55	139.25	136.25	136.75	1,786,946
14 Jul 20	135.95000 -2.05	136.65	134.50	136.65	1,126,972
13 Jul 20	138.00011 +3.00	138.00	135.50	136.10	1,100,838
10 Jul 20	135.00000 +2.80	135.65	131.70	131.85	1,196,290
09 Jul 20	132.20000 +0.00	134.35	132.00	132.50	935,349
08 Jul 20	132.20000 +0.15	133.45	130.45	131.10	1,166,785
07 Jul 20	132.05009 +0.45	132.10	130.15	131.20	771,469
06 Jul 20	131.60001 +1.25	132.60	130.90	132.30	1,071,083
03 Jul 20	130.35001 -2.30	132.90	129.75	132.00	824,291
02 Jul 20	132.64999 +4.20	132.95	128.80	129.60	1,579,029
01 Jul 20	128.45000 +0.05	129.35	127.05	128.30	828,285
30 Jun 20	128.39999 +0.90	128.40	126.60	127.50	1,235,464
29 Jun 20	127.50000 +1.40	127.75	125.70	126.10	1,169,634
26 Jun 20	126.10000 -0.75	128.85	126.00	128.00	986,673
25 Jun 20	126.85000 +0.65	127.50	124.45	126.20	1,262,854
24 Jun 20	126.20000 -2.85	128.30	126.20	128.15	1,041,994
23 Jun 20	129.05000 +1.70	129.50	127.80	128.25	1,191,403
22 Jun 20	127.35000 -0.75	129.15	127.00	127.40	893,950
19 Jun 20	128.10010 +1.55	129.35	127.20	127.75	2,463,212
18 Jun 20	126.55010 -0.85	128.20	125.45	127.15	1,072,631
17 Jun 20	127.40000 +1.40	127.70	125.80	126.00	1,309,419
16 Jun 20	126.00010 +2.50	126.75	123.75	125.00	1,633,963
15 Jun 20	123.50000 +0.45	123.95	119.35	121.00	1,171,141
12 Jun 20	123.05010 -0.90	125.15	122.20	123.30	1,385,102
11 Jun 20	123.95000 -2.20	126.15	123.55	125.05	1,809,403
10 Jun 20	126.15000 -0.05	127.75	126.05	126.60	1,073,200
09 Jun 20	126.20000 -1.25	128.80	125.50	127.10	1,270,733
08 Jun 20	127.45010 +0.70	127.75	125.25	126.00	1,146,559
05 Jun 20	126.75000 +1.40	126.95	124.35	126.35	2,059,451
04 Jun 20	125.35010 -0.65	127.30	124.85	125.35	1,316,810
03 Jun 20	126.00010 +2.70	126.30	122.20	124.00	1,535,324
02 Jun 20	123.30000 +0.95	123.50	121.85	123.10	1,221,216
01 Jun 20	122.35000 +0.25	123.70	121.45	123.60	885,990
29 May 20	122.10000 +1.65	122.75	119.35	119.80	2,098,385
28 May 20	120.45000 +4.30	120.45	115.90	116.55	1,517,966
27 May 20	116.15000 -0.65	117.55	115.40	117.05	1,745,307
26 May 20	116.80000 -2.25	119.90	116.40	119.90	1,344,378
25 May 20	119.05000 +1.70	119.10	117.05	118.50	607,456
22 May 20	117.35000 +1.30	118.25	114.75	114.90	906,702
21 May 20	116.05000 -0.35	117.20	115.00	115.05	681,851
20 May 20	116.40000 +0.60	117.40	114.90	115.20	1,166,437
19 May 20	115.80000 -1.50	118.85	115.45	118.80	1,668,072
18 May 20	117.30000 +5.05	117.50	113.65	114.55	1,109,719
15 May 20	112.25010 +0.15	114.15	112.05	112.75	1,124,118
14 May 20	112.10000 -2.60	115.10	110.55	114.00	1,516,213
13 May 20	114.70000 -1.65	116.85	114.50	116.00	1,053,710
12 May 20	116.35000 -0.50	117.75	115.70	116.25	878,122
11 May 20	116.85000 -3.05	118.75	115.60	117.35	757,783
08 May 20	119.90000 -0.05	120.40	118.95	120.05	617,199
07 May 20	119.95010 +3.60	119.95	116.75	117.50	1,031,463
06 May 20	116.35000 -0.30	116.90	115.25	116.65	1,107,158
05 May 20	116.65010 +3.75	116.65	113.25	114.60	1,154,369
04 May 20	112.90000 -3.20	115.20	112.15	115.00	1,628,868
30 Apr 20	116.10010 -4.05	120.55	115.35	120.20	1,723,515
29 Apr 20	120.15000 +0.55	120.75	117.50	118.15	908,062
28 Apr 20	119.60000 +1.90	120.00	117.30	117.80	941,311
27 Apr 20	117.70000 +2.40	118.55	116.60	117.85	821,653
24 Apr 20	115.30000 -2.30	117.70	115.10	115.50	1,141,528
23 Apr 20	117.60000 +0.15	118.90	115.60	116.45	958,012
22 Apr 20	117.45000 +1.70	117.65	115.35	116.05	1,022,228
21 Apr 20	115.75000 -5.80	120.65	115.55	119.50	1,368,926
20 Apr 20	121.55000 +0.75	122.30	119.10	122.00	1,462,671
17 Apr 20	120.80000 +0.95	122.60	120.00	122.60	2,565,243
16 Apr 20	119.85010 -0.65	121.90	119.75	121.30	1,624,722
15 Apr 20	120.50010 -4.20	124.70	119.65	123.70	1,205,373
14 Apr 20	124.70010 +6.25	124.95	119.55	120.15	1,463,728
09 Apr 20	118.45000 +0.30	120.30	116.45	118.70	1,473,101
08 Apr 20	118.15000 -1.90	120.80	116.00	120.00	1,351,804
07 Apr 20	120.05000 +3.55	120.35	118.45	119.30	1,778,437
06 Apr 20	116.50000 +1.30	119.20	116.10	118.65	1,608,023
03 Apr 20	115.20000 +1.90	115.50	112.90	113.75	1,284,044
02 Apr 20	113.30000 -0.70	114.45	109.15	114.00	1,587,224
01 Apr 20	114.00000 -2.65	114.85	112.00	114.65	1,903,080
31 Mar 20	116.65010 +4.05	116.65	112.70	114.80	1,906,765
30 Mar 20	112.60010 +5.70	112.60	106.30	109.60	1,410,549
27 Mar 20	106.90000 -3.00	109.60	105.40	108.80	1,591,418
26 Mar 20	109.90000 +1.60	109.90	105.70	106.90	1,731,560
25 Mar 20	108.30010 -0.50	111.85	105.60	111.85	2,224,070
24 Mar 20	108.80000 +4.30	110.65	102.65	108.85	2,934,277
23 Mar 20	104.50000 -0.60	110.00	100.20	101.70	2,324,544
20 Mar 20	105.10010 +0.10	112.00	101.05	109.20	2,929,455
19 Mar 20	105.00010 +5.20	106.90	98.50	99.52	2,590,222
18 Mar 20	99.80000 -5.95	104.20	97.88	103.65	2,756,934
17 Mar 20	105.75000 +6.53	106.70	98.00	102.50	2,743,982
16 Mar 20	99.22000 -6.13	102.60	94.86	100.65	4,473,139
13 Mar 20	105.35000 +5.05	111.75	102.45	103.50	5,404,656
12 Mar 20	100.30000 -12.60	108.50	98.76	107.60	4,621,845
11 Mar 20	112.90000 +0.80	116.00	112.65	113.80	2,577,222
10 Mar 20	112.10000 -1.85	119.10	111.35	115.30	3,531,889
09 Mar 20	113.95000 -9.35	118.05	112.70	118.05	4,431,094
06 Mar 20	123.30000 -4.20	126.10	122.65	125.15	2,405,984
05 Mar 20	127.50000 -1.30	130.10	126.40	129.95	1,586,632
04 Mar 20	128.80000 +1.95	129.45	126.10	127.05	1,697,062
03 Mar 20	126.85000 +1.80	129.55	126.25	126.85	1,892,741
02 Mar 20	125.05000 +2.15	126.60	121.55	124.10	2,710,230
28 Feb 20	122.90000 -4.90	124.85	121.60	123.85	4,153,587
27 Feb 20	127.80000 -3.85	130.50	125.75	129.25	2,657,756
26 Feb 20	131.64999 +0.50	132.25	127.50	130.50	2,137,507
25 Feb 20	131.14999 -2.60	135.30	130.90	134.50	1,981,484
24 Feb 20	133.75000 -5.50	137.55	133.65	137.05	2,370,866
21 Feb 20	139.25000 +0.75	139.70	137.75	138.05	1,076,842
20 Feb 20	138.50000 -1.80	140.70	138.50	140.50	1,015,592
19 Feb 20	140.30009 +0.55	140.65	139.80	140.00	853,476
18 Feb 20	139.75011 -0.05	140.25	138.80	138.95	858,624
17 Feb 20	139.80000 +1.00	140.00	138.75	139.05	799,280
14 Feb 20	138.80000 -1.20	140.00	138.45	140.00	894,532
13 Feb 20	140.00011 +1.20	140.00	137.65	138.40	1,458,912
12 Feb 20	138.80000 +0.90	139.05	137.90	138.00	1,277,942
11 Feb 20	137.90010 +3.25	138.65	135.05	135.15	1,483,851
10 Feb 20	134.64999 -0.25	135.00	133.55	134.00	993,449
07 Feb 20	134.89999 -0.35	135.50	134.25	134.90	918,640
06 Feb 20	135.25011 +0.30	135.95	133.65	135.70	1,021,726
05 Feb 20	134.95000 +1.95	135.30	133.05	133.05	1,308,305
04 Feb 20	133.00000 +1.10	133.30	132.30	132.60	1,069,846
03 Feb 20	131.89999 +1.15	132.40	131.30	131.30	1,158,463
31 Jan 20	130.75011 -0.15	132.30	130.75	131.25	2,075,658
30 Jan 20	130.89999 -0.15	130.90	129.40	129.85	1,454,755
29 Jan 20	131.05000 +1.65	131.25	129.25	129.25	1,008,277
28 Jan 20	129.39999 +1.80	129.70	127.30	127.50	970,594
27 Jan 20	127.60000 -3.00	129.60	126.90	129.35	1,389,744
24 Jan 20	130.60001 +2.05	130.70	128.90	129.00	1,103,401
23 Jan 20	128.55009 -1.00	129.55	128.15	129.25	998,592
22 Jan 20	129.55000 -0.15	130.20	129.25	129.85	1,189,406
21 Jan 20	129.70000 +0.85	129.70	127.75	128.50	955,232
20 Jan 20	128.85001 -0.55	129.45	128.65	129.40	504,403
17 Jan 20	129.39999 +2.05	129.85	127.65	127.70	1,101,084
16 Jan 20	127.35000 +0.55	127.80	126.45	126.55	1,007,476
15 Jan 20	126.80000 -0.20	127.60	126.50	126.50	1,002,382
14 Jan 20	127.00010 +0.75	127.55	125.30	126.50	1,317,580
13 Jan 20	126.25000 +0.45	126.75	125.85	126.20	1,026,212
10 Jan 20	125.80010 +0.30	126.15	125.20	125.50	725,423
09 Jan 20	125.50000 +0.50	126.05	125.05	125.65	822,280
08 Jan 20	125.00000 +0.10	125.25	122.10	122.70	1,108,034
07 Jan 20	124.90010 -0.55	126.45	124.25	125.35	1,047,002
06 Jan 20	125.45010 -0.85	125.80	124.45	125.35	889,141
03 Jan 20	126.30000 -0.40	126.65	125.75	126.15	861,058
02 Jan 20	126.70000 +0.50	127.30	126.00	126.50	860,274
31 Dec 19	126.20000 +0.25	126.20	125.35	125.60	221,736
30 Dec 19	125.95000 -0.90	127.05	125.70	126.70	597,658
27 Dec 19	126.85000 +0.85	127.05	125.50	126.10	699,898
24 Dec 19	126.00010 -0.45	126.50	125.55	126.25	101,838
23 Dec 19	126.45010 -0.45	127.30	125.60	127.00	668,521
20 Dec 19	126.90010 +1.80	127.95	125.20	125.25	2,573,730
19 Dec 19	125.10000 +0.50	125.20	124.30	124.80	978,395
18 Dec 19	124.60000 +0.25	124.90	124.35	124.70	1,046,246
17 Dec 19	124.35010 -0.40	125.20	124.25	124.80	1,025,541
16 Dec 19	124.75000 +1.00	125.10	124.05	124.05	832,579
13 Dec 19	123.75000 +0.90	125.00	123.25	124.30	1,506,026
12 Dec 19	122.85000 +0.50	123.45	121.95	122.20	1,130,534
11 Dec 19	122.35000 +0.10	122.65	121.35	121.80	775,152
10 Dec 19	122.25000 -0.40	122.40	120.75	122.05	1,009,245
09 Dec 19	122.65000 +0.25	122.90	122.00	122.45	627,084
06 Dec 19	122.40000 +1.05	122.60	121.20	121.80	903,821
05 Dec 19	121.35000 +0.55	121.75	120.45	120.80	943,587
04 Dec 19	120.80000 +1.90	121.50	118.50	118.60	1,317,657
03 Dec 19	118.90000 -0.70	120.55	118.25	120.45	1,138,163
02 Dec 19	119.60000 -3.45	123.20	119.60	122.80	1,467,891
29 Nov 19	123.05010 +0.90	123.30	121.55	121.85	1,142,892
28 Nov 19	122.15010 +0.35	122.45	121.40	121.55	605,209
27 Nov 19	121.80000 -0.20	122.55	121.35	122.10	777,504
26 Nov 19	122.00000 -0.05	122.40	121.45	122.40	1,479,870
25 Nov 19	122.05010 +0.10	122.45	121.20	122.05	908,779
22 Nov 19	121.95010 +1.20	121.95	120.75	120.80	1,207,262
21 Nov 19	120.75000 -0.20	121.15	119.85	120.20	1,109,076
20 Nov 19	120.95010 -0.40	121.30	120.45	120.90	937,878
19 Nov 19	121.35000 -0.85	122.85	121.20	122.50	801,042
18 Nov 19	122.20000 +0.80	122.20	120.70	121.50	727,752
15 Nov 19	121.40010 +1.95	121.70	120.00	120.00	1,434,357
14 Nov 19	119.45000 -0.30	120.35	118.90	119.85	760,217
13 Nov 19	119.75010 +1.15	120.40	118.40	118.40	1,054,566
12 Nov 19	118.60000 -0.15	119.40	118.15	118.75	766,298
11 Nov 19	118.75010 -0.80	119.60	118.65	119.40	625,934
08 Nov 19	119.55000 +0.45	119.70	118.60	118.85	965,458
07 Nov 19	119.10000 -0.80	120.15	118.65	120.00	1,033,329
06 Nov 19	119.90000 +0.40	119.90	118.55	119.35	942,926
05 Nov 19	119.50000 +0.40	120.05	118.85	119.20	1,001,576
04 Nov 19	119.10000 +0.65	120.00	118.05	118.75	914,934
01 Nov 19	118.45000 -0.65	119.60	117.85	119.45	844,459
31 Oct 19	119.10000 +1.90	120.00	116.85	117.15	1,714,302
30 Oct 19	117.20010 -0.10	117.70	116.35	117.10	898,968
29 Oct 19	117.30000 +0.00	117.45	116.50	117.20	891,505
28 Oct 19	117.30000 +0.50	117.55	115.95	116.70	922,478
25 Oct 19	116.80000 +0.30	117.10	115.80	117.10	719,034
24 Oct 19	116.50000 -0.50	117.30	115.55	117.30	1,015,254
23 Oct 19	117.00010 +0.90	117.00	115.60	115.60	947,138
22 Oct 19	116.10010 -0.45	117.10	115.65	116.20	704,729
21 Oct 19	116.55010 -0.95	117.50	116.25	117.50	730,605
18 Oct 19	117.50000 +0.45	118.35	117.00	117.40	1,196,385
17 Oct 19	117.05000 -1.45	118.65	117.05	118.35	1,148,316
16 Oct 19	118.50000 -0.20	118.90	117.65	118.55	1,088,469
15 Oct 19	118.70000 +0.20	119.70	118.55	119.00	1,128,543
14 Oct 19	118.50000 -0.80	119.40	117.95	119.00	833,529
11 Oct 19	119.30010 +1.75	119.60	117.55	118.15	1,198,037
10 Oct 19	117.55010 +1.35	118.10	115.55	115.80	1,142,954
09 Oct 19	116.20000 +1.15	116.65	115.25	115.50	1,005,685
08 Oct 19	115.05000 -1.95	118.30	115.05	117.60	1,367,940
07 Oct 19	117.00010 -10.00	117.30	114.95	116.15	1,068,807
04 Oct 19	127.00010 +1.95	127.95	125.35	125.75	1,256,746
03 Oct 19	125.05000 +0.00	126.15	124.70	125.45	1,286,676
02 Oct 19	125.05000 -3.95	128.95	124.85	128.80	1,473,088
01 Oct 19	129.00011 -1.60	131.15	129.00	130.90	910,173
30 Sep 19	130.60001 +1.20	130.60	128.85	129.50	965,457
27 Sep 19	129.39999 -0.25	130.45	128.85	129.50	743,478
26 Sep 19	129.65010 +0.65	130.15	128.70	128.80	716,474
25 Sep 19	129.00011 -1.05	130.05	127.95	129.65	831,699
24 Sep 19	130.05000 -0.05	130.90	129.90	130.85	719,978
23 Sep 19	130.10010 -0.70	131.05	129.75	130.35	885,631
20 Sep 19	130.80000 +0.80	131.15	128.85	130.20	2,580,995
19 Sep 19	130.00000 +1.80	130.20	128.30	128.55	1,135,625
18 Sep 19	128.19991 +0.25	128.65	127.25	127.90	717,848
17 Sep 19	127.95000 +1.90	127.95	125.75	126.00	854,922
16 Sep 19	126.05010 -0.75	126.70	125.95	126.45	782,628
13 Sep 19	126.80000 -1.25	128.25	126.60	128.10	1,046,818
12 Sep 19	128.05009 +2.45	128.70	125.80	126.20	1,551,766
11 Sep 19	125.60010 +1.00	125.90	124.45	125.10	890,899
10 Sep 19	124.60000 +1.05	124.80	123.15	123.45	1,195,862
09 Sep 19	123.55010 -1.75	125.35	123.55	125.30	909,094
06 Sep 19	125.30000 +1.00	125.35	123.95	124.50	1,104,173
05 Sep 19	124.30000 -1.60	126.30	123.95	126.25	1,168,317
04 Sep 19	125.90010 +0.55	126.35	125.50	126.25	809,328
03 Sep 19	125.35010 -2.05	127.20	125.35	127.10	893,705
02 Sep 19	127.40000 +0.75	127.50	126.50	126.60	485,373
30 Aug 19	126.65020 +0.50	126.95	125.85	126.20	894,116
29 Aug 19	126.15000 +2.35	126.15	123.50	123.80	916,613
28 Aug 19	123.80010 +0.10	123.85	122.40	123.55	755,340
27 Aug 19	123.70000 +0.00	124.15	122.50	123.10	801,524
26 Aug 19	123.70000 +1.45	123.80	122.00	122.20	653,236
23 Aug 19	122.25000 -1.95	124.95	122.25	124.95	1,039,552
22 Aug 19	124.20010 -0.75	125.45	123.70	124.75	786,488
21 Aug 19	124.95010 +2.25	124.95	123.40	123.45	705,751
20 Aug 19	122.70010 -0.75	124.20	122.35	123.50	719,019
19 Aug 19	123.45000 +0.25	123.85	122.65	123.80	698,867
16 Aug 19	123.20000 +1.70	123.45	121.75	122.00	1,071,157
15 Aug 19	121.50010 +0.00	122.70	119.85	122.20	1,146,417
14 Aug 19	121.50010 -3.50	125.05	121.10	125.00	1,188,817
13 Aug 19	125.00000 +1.65	125.55	122.20	123.10	1,307,816
12 Aug 19	123.35000 +0.85	124.35	122.45	123.10	720,730
09 Aug 19	122.50010 -1.90	124.30	122.35	123.80	941,055
08 Aug 19	124.40000 +3.30	124.40	121.55	123.00	1,314,843
07 Aug 19	121.10010 +0.60	122.40	120.50	121.30	1,255,259
06 Aug 19	120.50010 -0.25	122.95	120.50	121.60	1,470,787
05 Aug 19	120.75000 -0.60	122.00	120.15	120.90	1,745,099
02 Aug 19	121.35000 -4.90	124.35	121.20	123.75	2,112,930
01 Aug 19	126.25010 +1.25	126.25	124.10	124.40	1,103,385
31 Jul 19	125.00000 -0.20	126.05	124.95	125.05	1,464,108
30 Jul 19	125.20000 +0.95	127.20	124.85	125.00	1,689,355
29 Jul 19	124.25010 +0.30	124.25	123.25	123.50	814,507
26 Jul 19	123.95000 +1.25	124.20	122.95	123.40	791,089
25 Jul 19	122.70010 -1.50	124.60	121.30	124.45	1,397,050
24 Jul 19	124.20010 -0.25	124.70	123.80	124.35	714,139
23 Jul 19	124.45000 +1.45	124.95	123.35	123.35	969,354
22 Jul 19	123.00000 +1.10	123.10	121.95	122.05	697,009
19 Jul 19	121.90000 -0.45	123.55	121.50	122.80	866,748
18 Jul 19	122.35000 -0.15	123.15	121.80	122.00	808,967
17 Jul 19	122.50010 -0.55	123.70	122.35	122.65	807,981
16 Jul 19	123.05000 -0.10	123.45	122.60	123.15	709,300
15 Jul 19	123.15010 +0.15	124.05	121.85	123.25	915,519
12 Jul 19	123.00000 +1.10	123.55	121.95	122.20	671,704
11 Jul 19	121.90000 -1.15	123.65	121.75	123.45	708,530
10 Jul 19	123.05000 +0.65	123.20	121.70	122.00	815,760
09 Jul 19	122.40010 -0.35	122.85	121.40	122.00	927,518
08 Jul 19	122.75000 +0.25	122.75	121.85	122.00	824,154
05 Jul 19	122.50010 -0.25	122.90	121.65	122.70	931,841
04 Jul 19	122.75000 -0.90	123.75	122.75	123.65	571,877
03 Jul 19	123.65000 +0.70	123.95	122.70	123.20	692,731
02 Jul 19	122.95010 +0.30	123.25	122.20	123.25	894,553
01 Jul 19	122.65010 -0.40	124.35	122.65	124.10	916,609
28 Jun 19	123.05000 +1.30	123.15	121.35	121.35	1,419,571
27 Jun 19	121.75010 +1.05	121.75	120.45	120.95	1,002,076
26 Jun 19	120.70000 -1.20	121.90	120.35	121.60	1,028,108
25 Jun 19	121.90000 -0.05	122.30	121.15	121.40	821,321
24 Jun 19	121.95010 -0.40	122.90	121.85	122.40	1,087,712
21 Jun 19	122.35000 +1.60	122.35	120.60	120.75	2,488,424
20 Jun 19	120.75000 -0.05	123.90	120.75	121.40	1,269,128
19 Jun 19	120.80000 -0.30	121.60	120.50	121.10	1,286,861
18 Jun 19	121.10010 +2.75	121.10	118.05	118.15	1,612,414
17 Jun 19	118.35000 -0.40	118.90	118.15	118.60	802,703
14 Jun 19	118.75010 +0.55	118.75	117.70	118.30	906,115
13 Jun 19	118.20010 -0.10	118.45	117.30	117.90	1,077,774
12 Jun 19	118.30010 +1.10	118.40	116.55	116.55	949,305
11 Jun 19	117.20010 +1.10	117.40	116.40	116.65	911,855
10 Jun 19	116.09990 -0.80	116.95	116.00	116.90	480,320
07 Jun 19	116.90010 +2.70	117.75	114.00	114.00	1,574,266
06 Jun 19	114.20000 +0.00	115.60	113.35	114.55	1,150,742
05 Jun 19	114.20000 -0.10	114.80	113.70	114.50	901,827
04 Jun 19	114.30000 +1.45	114.75	112.25	112.80	1,381,214
03 Jun 19	112.85010 +1.35	113.20	111.05	111.20	1,103,468
31 May 19	111.50010 -1.45	112.40	111.10	112.05	1,299,474
30 May 19	112.95000 +1.00	113.25	112.10	112.50	616,853
29 May 19	111.95010 -1.05	112.45	111.10	112.00	1,172,171
28 May 19	113.00010 -1.45	114.95	113.00	114.95	1,530,193
27 May 19	114.45010 +0.75	115.00	113.95	114.35	421,502
24 May 19	113.70010 +1.20	114.00	113.05	113.35	869,657
23 May 19	112.50000 -2.20	114.00	112.20	113.95	1,104,554
22 May 19	114.70000 +1.35	114.95	113.30	113.70	1,127,988
21 May 19	113.35010 +0.20	114.90	113.30	113.75	1,028,977
20 May 19	113.15000 -4.95	115.75	112.00	115.75	1,494,277
17 May 19	118.10000 -0.10	118.10	117.05	117.55	1,661,619
16 May 19	118.20010 +3.20	118.20	114.65	115.00	1,532,351
15 May 19	114.99990 -0.20	115.30	113.45	115.20	1,168,025
14 May 19	115.20000 +1.90	115.20	114.05	114.20	1,029,933
13 May 19	113.30000 -0.25	114.25	113.10	114.00	1,180,157
10 May 19	113.55000 +0.45	114.45	113.10	113.75	1,352,566
09 May 19	113.10000 -2.30	115.00	113.00	114.90	1,648,954
08 May 19	115.40000 -0.30	116.15	115.15	115.75	956,909
07 May 19	115.70010 -2.10	118.10	115.65	117.85	1,054,518
06 May 19	117.80000 -0.75	118.00	116.40	117.05	782,736
03 May 19	118.55000 +0.05	118.75	118.15	118.50	613,170
02 May 19	118.50000 -0.05	118.60	117.70	118.50	1,049,111
30 Apr 19	118.55000 +0.55	118.85	117.25	118.35	1,393,418
29 Apr 19	118.00010 -0.75	119.00	117.65	119.00	805,847
26 Apr 19	118.75010 -0.25	119.10	117.45	118.95	1,047,794
25 Apr 19	119.00000 +1.20	119.00	117.30	117.95	1,082,658
24 Apr 19	117.80000 -0.15	118.40	117.05	117.80	821,745
23 Apr 19	117.95000 -0.35	118.00	117.00	117.75	913,524
18 Apr 19	118.30010 +1.15	118.75	117.35	117.50	1,630,259
17 Apr 19	117.15000 +0.55	117.25	116.30	116.65	1,119,536
16 Apr 19	116.60010 +0.65	116.90	116.00	116.25	790,298
15 Apr 19	115.95010 +0.30	116.00	115.10	116.00	594,953
12 Apr 19	115.65000 +0.00	115.75	114.95	115.50	1,034,197
11 Apr 19	115.65000 -0.90	116.60	115.40	116.35	965,419
10 Apr 19	116.55000 +0.65	116.95	116.25	116.50	887,592
09 Apr 19	115.90010 -0.80	117.00	115.85	116.60	931,978
08 Apr 19	116.70000 +0.15	116.70	116.00	116.50	813,454
05 Apr 19	116.55000 +0.85	116.55	115.55	115.75	1,322,220
04 Apr 19	115.70010 +0.15	115.75	115.10	115.65	942,080
03 Apr 19	115.55010 +1.45	115.55	114.30	114.70	1,014,938
02 Apr 19	114.10000 +0.10	114.50	113.80	113.95	683,255
01 Apr 19	114.00000 +0.65	114.90	113.60	113.80	922,947
29 Mar 19	113.35010 +0.45	113.50	112.25	113.40	1,089,000
28 Mar 19	112.90000 +0.25	113.40	112.70	113.00	844,173
27 Mar 19	112.65000 -0.30	113.80	112.20	113.50	1,110,565
26 Mar 19	112.95000 +0.85	113.10	111.60	112.00	762,892
25 Mar 19	112.10010 +1.45	112.15	110.35	110.60	1,179,798
22 Mar 19	110.65000 -2.30	113.50	110.45	113.50	1,273,591
21 Mar 19	112.95000 +0.30	113.40	112.35	112.95	865,171
20 Mar 19	112.65000 +0.80	112.80	111.70	111.75	1,147,865
19 Mar 19	111.85000 -0.65	112.90	111.85	112.50	1,189,747
18 Mar 19	112.50000 -1.25	113.95	112.50	113.90	1,189,687
15 Mar 19	113.75000 +1.30	114.45	112.40	112.50	3,005,533
14 Mar 19	112.45000 +0.80	112.45	111.45	111.45	1,080,911
13 Mar 19	111.65010 +0.30	111.75	110.70	110.75	1,261,679
12 Mar 19	111.35000 -0.10	111.95	110.75	111.85	1,141,955
11 Mar 19	111.45010 +0.60	111.75	110.80	111.50	1,025,152
08 Mar 19	110.85010 +0.15	111.45	110.20	110.55	1,422,695
07 Mar 19	110.70000 -1.10	112.25	110.30	111.70	1,522,188
06 Mar 19	111.80000 +0.95	111.80	110.65	110.85	978,889
05 Mar 19	110.85010 +0.95	110.85	109.75	110.30	739,726
04 Mar 19	109.90010 -0.55	110.65	109.60	110.50	768,482
01 Mar 19	110.45000 +0.80	110.95	109.70	110.20	1,305,351
28 Feb 19	109.65010 +0.15	109.95	109.25	109.40	993,605
27 Feb 19	109.50010 -1.10	110.40	109.10	110.40	851,487
26 Feb 19	110.60010 +1.20	110.85	109.35	109.90	1,049,854
25 Feb 19	109.40000 -0.10	109.85	108.90	109.50	645,315
22 Feb 19	109.50010 +0.65	110.25	108.80	109.00	861,044
21 Feb 19	108.85010 +0.65	108.85	107.65	107.95	1,098,097
20 Feb 19	108.20010 +1.40	108.45	106.40	107.00	1,191,782
19 Feb 19	106.80010 -0.20	106.95	106.15	106.95	961,826
18 Feb 19	107.00010 +0.15	107.60	106.60	106.70	791,355
15 Feb 19	106.85000 +0.85	107.05	105.45	106.00	1,436,375
14 Feb 19	106.00000 -0.45	107.00	104.45	106.90	1,719,524
13 Feb 19	106.45000 +0.45	107.00	105.90	106.35	1,223,259
12 Feb 19	106.00000 +0.95	106.40	105.30	105.80	1,082,747
11 Feb 19	105.05000 +0.65	105.40	104.65	105.00	979,649
08 Feb 19	104.40000 -0.70	105.75	104.15	105.05	959,588
07 Feb 19	105.10010 -0.75	105.90	105.10	105.10	1,191,001
06 Feb 19	105.85000 -1.15	106.75	105.60	106.35	1,122,436
05 Feb 19	107.00010 +0.85	107.00	105.70	105.75	1,062,995
04 Feb 19	106.15000 -0.35	106.15	105.25	105.95	785,946
01 Feb 19	106.50010 +0.55	106.75	104.90	106.00	1,231,264
31 Jan 19	105.95000 -0.10	106.75	104.60	106.50	1,408,102
30 Jan 19	106.05010 +0.75	106.20	105.15	105.15	950,146
29 Jan 19	105.30000 +0.85	106.00	104.05	104.60	801,091
28 Jan 19	104.45000 -0.75	105.30	104.35	105.00	858,640
25 Jan 19	105.20000 -0.10	105.75	104.80	105.30	1,101,471
24 Jan 19	105.30000 +0.25	105.70	104.35	105.00	804,730
23 Jan 19	105.05000 +0.15	105.65	104.10	104.45	975,587
22 Jan 19	104.90000 -0.25	105.30	104.05	104.50	898,909
21 Jan 19	105.15010 -0.40	105.50	104.80	105.15	473,763
18 Jan 19	105.55000 +1.60	105.85	103.70	103.95	1,258,157
17 Jan 19	103.95000 +0.00	104.20	103.15	103.75	761,373
16 Jan 19	103.95000 +0.40	104.25	103.40	104.00	961,466
15 Jan 19	103.55000 +1.15	103.70	102.40	103.20	1,081,942
14 Jan 19	102.40000 -0.85	103.15	102.05	103.00	966,930
11 Jan 19	103.25010 -0.75	104.85	103.10	104.40	1,222,309
10 Jan 19	103.99990 -1.15	104.40	103.15	104.20	1,040,466
09 Jan 19	105.15010 -1.45	107.00	105.15	106.65	1,402,975
08 Jan 19	106.60000 +0.15	107.95	106.15	106.15	1,020,625
07 Jan 19	106.45000 -0.60	107.80	105.75	107.45	797,877
04 Jan 19	107.05000 +2.90	107.40	104.70	105.10	1,036,748
03 Jan 19	104.15000 -1.95	105.65	104.15	105.30	1,034,673
02 Jan 19	106.10010 -2.35	106.70	105.35	106.65	905,353
31 Dec 18	108.45000 +2.20	108.45	106.90	107.05	355,971
28 Dec 18	106.25000 +1.40	106.90	105.40	105.60	870,238
27 Dec 18	104.85000 -1.95	107.80	104.15	107.50	1,372,274
24 Dec 18	106.80010 -0.80	107.05	106.20	106.80	276,986
21 Dec 18	107.60000 +0.80	107.90	106.20	106.55	2,579,011
20 Dec 18	106.80010 -0.85	106.85	105.45	106.15	1,634,623
19 Dec 18	107.65010 +2.40	107.65	105.15	105.80	1,616,330
18 Dec 18	105.25010 -1.10	106.40	105.25	105.75	1,182,917
17 Dec 18	106.35010 -0.85	107.55	105.80	107.00	967,631
14 Dec 18	107.20010 -0.20	107.80	106.05	106.60	951,215
13 Dec 18	107.40000 +0.10	107.95	106.30	107.30	1,304,092
12 Dec 18	107.30010 +1.20	108.45	106.40	106.70	1,331,776
11 Dec 18	106.10010 +0.75	107.60	105.65	105.75	1,250,328
10 Dec 18	105.35000 -0.10	106.70	103.80	104.60	1,525,302
07 Dec 18	105.45010 +1.35	106.90	104.65	104.85	1,347,054
06 Dec 18	104.10000 -2.00	106.30	103.50	105.85	1,977,916
05 Dec 18	106.10010 -1.10	106.70	105.90	106.15	843,174
04 Dec 18	107.20010 +0.20	107.70	106.30	107.00	1,102,474
03 Dec 18	107.00010 +0.25	109.80	106.75	109.50	1,174,205
30 Nov 18	106.75010 +2.60	107.45	104.50	105.05	1,830,979
29 Nov 18	104.15000 +0.35	105.15	104.15	104.70	1,230,091
28 Nov 18	103.80000 -0.55	105.15	103.80	104.90	1,171,539
27 Nov 18	104.35010 -1.10	105.75	103.80	105.30	834,800
26 Nov 18	105.45010 +2.20	105.85	103.85	104.00	1,339,889
23 Nov 18	103.25010 +0.60	103.60	102.60	102.70	642,073
22 Nov 18	102.65000 -1.00	103.85	102.65	103.60	646,866
21 Nov 18	103.65000 +0.80	103.85	102.85	103.55	1,113,217
20 Nov 18	102.85000 -2.10	104.65	101.85	104.45	1,313,232
19 Nov 18	104.95010 -0.50	106.35	104.55	105.90	900,916
16 Nov 18	105.45010 -1.05	107.10	104.45	106.90	1,342,052
15 Nov 18	106.50010 +0.65	106.95	105.30	106.75	1,322,377
14 Nov 18	105.85000 -1.35	107.40	105.40	106.75	969,266
13 Nov 18	107.20010 +0.35	107.75	106.45	106.90	862,308
12 Nov 18	106.85000 +0.20	108.05	106.80	107.45	919,508
09 Nov 18	106.65010 -0.50	107.20	106.00	106.95	790,590
08 Nov 18	107.15000 +0.05	107.50	106.15	107.25	945,921
07 Nov 18	107.10000 +1.75	107.75	105.85	106.10	927,634
06 Nov 18	105.35000 -1.20	107.10	105.35	106.75	866,155
05 Nov 18	106.55010 +0.80	106.75	105.75	106.00	770,538
02 Nov 18	105.75000 -0.20	107.75	105.65	107.30	1,341,568
01 Nov 18	105.95000 -1.05	107.50	105.70	106.95	1,030,680
31 Oct 18	107.00010 +1.75	107.60	105.75	105.95	2,152,317
30 Oct 18	105.25010 -0.40	106.25	104.40	105.95	1,139,921
29 Oct 18	105.65010 -1.00	107.65	105.65	106.55	1,047,642
26 Oct 18	106.65010 -1.05	106.95	104.95	106.90	1,731,893
25 Oct 18	107.70000 +2.40	107.80	105.50	106.75	1,802,450
24 Oct 18	105.30000 +0.35	108.80	105.10	106.00	1,913,131
23 Oct 18	104.95010 -1.25	107.30	104.75	105.25	1,756,671
22 Oct 18	106.20010 +0.50	106.95	105.75	106.65	1,234,356
19 Oct 18	105.70000 -0.55	107.05	104.60	107.00	2,129,571
18 Oct 18	106.25000 -0.45	108.00	105.75	106.95	1,583,955
17 Oct 18	106.70000 -0.70	109.10	106.30	108.15	1,225,447
16 Oct 18	107.40000 +2.10	107.50	104.85	105.30	1,329,786
15 Oct 18	105.30000 +0.20	106.00	104.05	105.85	1,469,707
12 Oct 18	105.10010 -1.45	107.15	104.75	107.00	2,112,919
11 Oct 18	106.55010 -2.35	108.45	106.45	107.45	1,843,175
10 Oct 18	108.90000 -3.60	112.75	108.80	112.70	1,485,155
09 Oct 18	112.50000 +0.85	112.60	110.70	111.85	887,109
08 Oct 18	111.65010 -0.15	111.80	111.10	111.50	952,682
05 Oct 18	111.80000 -1.30	113.00	111.60	113.00	931,102
04 Oct 18	113.10000 -2.05	115.05	112.65	114.95	1,193,889
03 Oct 18	115.15000 +0.95	115.25	114.05	114.15	1,038,681
02 Oct 18	114.20000 +0.55	114.25	112.90	113.10	1,447,446
01 Oct 18	113.65000 +0.35	114.00	113.10	113.10	910,947
28 Sep 18	113.30000 -0.20	113.40	112.15	113.15	1,352,116
27 Sep 18	113.50010 +1.10	113.50	111.65	112.00	1,307,537
26 Sep 18	112.40010 +2.50	112.55	110.45	110.65	1,853,960
25 Sep 18	109.90010 -0.25	110.30	109.20	110.05	987,145
24 Sep 18	110.15000 -0.15	110.70	109.80	110.20	1,078,214
21 Sep 18	110.30010 +1.60	110.45	108.90	108.95	3,060,477
20 Sep 18	108.70000 +0.75	109.35	107.70	107.90	1,213,491
19 Sep 18	107.95000 +1.25	108.30	106.60	106.65	883,583
18 Sep 18	106.70000 -0.20	107.65	105.40	106.95	1,135,147
17 Sep 18	106.90000 +0.35	107.05	105.90	106.25	647,137
14 Sep 18	106.55010 +0.70	107.00	105.95	106.30	679,923
13 Sep 18	105.85000 +0.10	106.75	105.55	105.90	763,710
12 Sep 18	105.75000 +0.15	106.80	105.45	105.75	794,017
11 Sep 18	105.60010 +0.00	105.85	104.85	105.80	891,007
10 Sep 18	105.60010 -0.15	106.10	105.20	105.50	827,787
07 Sep 18	105.75000 +0.65	105.75	104.55	105.40	1,121,918
06 Sep 18	105.10010 -0.50	106.10	104.90	105.55	1,188,159
05 Sep 18	105.60010 -0.95	106.40	105.15	106.15	1,414,270
04 Sep 18	106.55010 -2.35	109.00	106.10	109.00	1,074,284
03 Sep 18	108.90000 +0.40	108.90	107.95	108.20	527,200
31 Aug 18	108.49990 -1.50	110.00	108.25	109.70	976,827
30 Aug 18	110.00000 +0.25	110.35	109.00	109.20	1,018,103
29 Aug 18	109.75010 +0.65	109.90	109.10	109.40	576,214
28 Aug 18	109.10000 -0.10	109.75	108.65	109.30	828,996
27 Aug 18	109.20010 +1.55	109.65	107.80	108.35	633,166
24 Aug 18	107.65010 -0.25	108.30	107.45	107.80	494,418
23 Aug 18	107.90010 +0.25	108.20	107.35	107.65	726,585
22 Aug 18	107.65010 +0.55	108.00	106.85	107.30	820,962
21 Aug 18	107.10000 +0.45	107.70	106.45	106.65	659,561
20 Aug 18	106.65010 +0.80	107.25	106.40	106.45	655,194
17 Aug 18	105.85000 -0.30	106.65	105.30	106.45	827,747
16 Aug 18	106.15000 +0.85	106.25	105.25	106.05	826,809
15 Aug 18	105.30000 -1.55	107.25	104.70	106.85	1,191,704
14 Aug 18	106.85000 +0.10	107.90	106.55	107.25	624,271
13 Aug 18	106.75010 +0.35	107.35	106.15	106.30	815,941
10 Aug 18	106.40000 -1.95	107.60	105.95	107.40	1,457,016
09 Aug 18	108.35010 -0.20	108.45	107.60	108.40	684,179
08 Aug 18	108.55010 -0.85	109.40	108.10	109.40	831,304
07 Aug 18	109.40000 +1.35	109.90	108.05	108.15	928,686
06 Aug 18	108.05000 -0.10	108.25	106.95	107.65	1,027,073
03 Aug 18	108.15000 -0.85	109.40	107.60	109.15	937,906
02 Aug 18	109.00010 -0.75	110.25	108.80	109.25	1,215,881
01 Aug 18	109.75010 +0.25	109.95	109.25	109.40	862,449
31 Jul 18	109.50010 +0.80	109.75	108.40	108.70	1,106,051
30 Jul 18	108.70000 -2.80	109.25	107.80	108.00	1,155,805
27 Jul 18	111.50010 +0.80	111.60	110.40	110.40	792,139
26 Jul 18	110.70000 +1.35	111.00	109.80	109.80	930,194
25 Jul 18	109.35000 +0.35	110.25	108.95	108.95	1,086,133
24 Jul 18	109.00010 +1.00	109.70	108.40	108.45	818,012
23 Jul 18	108.00000 -0.65	108.50	107.10	108.10	877,347
20 Jul 18	108.65000 -1.05	109.90	107.45	109.35	1,353,319
19 Jul 18	109.70000 -1.15	110.80	109.40	110.50	969,561
18 Jul 18	110.85010 +1.30	111.25	109.70	109.70	968,073
17 Jul 18	109.55000 +0.60	110.00	108.45	109.00	670,385
16 Jul 18	108.94990 -0.60	110.10	108.95	109.70	756,211
13 Jul 18	109.55000 -0.10	110.60	109.40	110.05	836,604
12 Jul 18	109.65010 +0.70	110.20	108.80	109.55	803,197
11 Jul 18	108.94990 -1.60	109.70	108.90	109.50	1,042,613
10 Jul 18	110.55010 +1.15	110.65	109.20	109.75	1,015,811
09 Jul 18	109.40000 +0.15	110.40	109.25	109.80	1,013,117
06 Jul 18	109.25000 +1.10	109.25	108.25	108.95	1,155,955
05 Jul 18	108.15000 +1.75	108.95	106.55	106.60	1,519,996
04 Jul 18	106.40000 -1.00	107.50	105.70	107.50	801,331
03 Jul 18	107.40000 +0.45	108.10	106.40	108.05	1,058,500
02 Jul 18	106.95010 -0.75	107.35	105.90	106.65	1,288,444
29 Jun 18	107.70000 +1.80	108.55	106.95	107.45	1,580,643
28 Jun 18	105.90010 -0.65	107.05	105.00	106.30	1,558,065
27 Jun 18	106.55010 +0.55	107.90	105.05	106.10	1,161,674
26 Jun 18	106.00000 -0.70	107.15	106.00	106.75	872,812
25 Jun 18	106.70000 -2.15	108.75	106.50	108.35	791,211
22 Jun 18	108.85010 +1.30	108.85	107.75	108.05	1,040,942
21 Jun 18	107.55000 -0.45	109.05	107.10	108.65	1,009,169
20 Jun 18	108.00000 -0.15	109.25	108.00	108.75	978,398
19 Jun 18	108.15000 -1.75	109.10	107.65	108.80	1,172,157
18 Jun 18	109.90010 -0.75	110.70	109.10	110.55	888,518
15 Jun 18	110.65000 -1.45	112.65	110.65	112.30	1,937,233
14 Jun 18	112.10010 +1.60	112.50	109.05	109.75	1,557,791
13 Jun 18	110.50000 +0.40	111.35	109.95	110.00	997,661
12 Jun 18	110.10010 -0.70	111.45	110.00	111.10	1,104,044
11 Jun 18	110.80000 +1.30	110.95	109.45	109.50	1,216,930
08 Jun 18	109.50010 +0.00	109.95	108.25	109.00	1,135,340
07 Jun 18	109.50010 -0.20	110.70	109.05	110.00	997,532
06 Jun 18	109.70000 +1.10	109.70	108.30	108.95	1,360,507
05 Jun 18	108.60000 +0.70	109.55	107.70	107.70	1,076,371
04 Jun 18	107.90010 +0.00	108.75	107.80	108.25	786,115
01 Jun 18	107.90010 +2.50	108.00	106.40	106.45	1,327,363
31 May 18	105.40010 -1.45	107.85	105.25	107.35	2,288,527
30 May 18	106.85000 +0.45	107.00	105.75	106.90	1,265,409
29 May 18	106.40000 -0.75	107.50	106.10	106.75	1,780,549
28 May 18	107.15000 -4.25	110.00	107.15	109.75	920,394
25 May 18	111.40000 +0.40	111.90	110.40	111.50	1,366,280
24 May 18	111.00010 -0.50	112.70	110.45	111.75	1,155,151
23 May 18	111.50010 -1.30	112.70	110.60	112.55	1,576,630
22 May 18	112.80010 +0.00	113.30	112.45	113.00	910,603
21 May 18	112.80010 +0.80	113.10	112.30	112.30	444,543
18 May 18	112.00000 +0.05	112.90	111.05	111.90	2,326,495
17 May 18	111.95010 +1.65	111.95	110.20	110.35	1,266,115
16 May 18	110.30010 +2.00	110.30	108.10	108.30	1,402,824
15 May 18	108.30010 +0.40	108.45	107.30	107.95	1,535,321
14 May 18	107.90010 -0.20	108.25	107.65	108.25	754,399
11 May 18	108.10010 -0.50	108.85	107.95	108.50	878,803
10 May 18	108.60000 +0.40	108.95	108.25	108.25	796,711
09 May 18	108.20010 -0.30	108.50	107.80	108.20	1,129,659
08 May 18	108.49990 +0.00	108.65	108.05	108.35	1,078,159
07 May 18	108.49990 -0.15	109.00	108.40	108.45	808,138
04 May 18	108.65000 +0.70	108.75	107.90	108.25	1,100,375
03 May 18	107.95000 -0.35	108.50	107.45	108.30	1,015,269
02 May 18	108.30010 +0.25	108.65	107.45	108.05	1,242,462
30 Apr 18	108.05000 +0.75	108.10	107.00	107.20	1,231,602
27 Apr 18	107.30010 +1.45	107.30	105.85	105.85	1,096,647
26 Apr 18	105.85000 +0.85	105.85	104.80	105.00	1,217,135
25 Apr 18	105.00010 -1.00	105.65	103.80	104.90	1,800,528
24 Apr 18	106.00000 +1.00	106.00	104.50	104.55	1,479,596
23 Apr 18	105.00010 +0.30	105.15	103.90	104.40	897,444
20 Apr 18	104.70010 +1.05	105.00	103.30	103.80	1,384,602
19 Apr 18	103.65000 +0.65	103.70	102.95	102.95	962,946
18 Apr 18	103.00000 +0.25	103.25	102.60	102.75	873,363
17 Apr 18	102.75000 +1.75	102.95	101.05	101.30	1,257,648
16 Apr 18	101.00000 -0.25	101.70	100.90	101.35	662,068
13 Apr 18	101.25010 +0.25	101.75	101.00	101.35	810,712
12 Apr 18	101.00000 +0.90	101.20	99.74	99.86	1,074,460
11 Apr 18	100.10000 -1.05	100.95	99.40	100.75	1,384,885
10 Apr 18	101.15010 -0.35	102.05	100.65	101.95	944,254
09 Apr 18	101.50000 +0.25	102.05	100.90	101.55	1,016,679
06 Apr 18	101.25010 -0.85	102.00	100.90	101.40	948,090
05 Apr 18	102.10000 +3.54	102.10	100.00	100.00	1,560,656
04 Apr 18	98.56010 -0.32	99.12	97.26	99.00	1,477,129
03 Apr 18	98.88000 -0.60	99.74	98.56	99.14	1,391,537
29 Mar 18	99.48000 -0.38	100.40	99.32	100.20	1,426,143
28 Mar 18	99.86000 +0.36	100.00	97.94	98.50	1,779,002
27 Mar 18	99.50000 +1.20	100.25	98.94	100.05	1,372,591
26 Mar 18	98.30010 -0.94	100.00	97.80	99.54	1,626,676
23 Mar 18	99.24010 -0.38	99.68	97.32	98.74	2,079,530
22 Mar 18	99.62010 -0.88	100.55	98.54	100.15	1,712,221
21 Mar 18	100.50010 -0.20	101.15	100.15	100.85	924,085
20 Mar 18	100.70010 +0.45	101.00	100.15	100.55	906,184
19 Mar 18	100.25000 -1.40	101.45	100.25	101.30	1,184,744
16 Mar 18	101.65000 -0.05	102.30	101.30	101.45	2,693,343
15 Mar 18	101.70010 +0.70	101.90	100.85	101.70	1,268,598
14 Mar 18	101.00000 -0.60	102.25	100.80	101.65	995,581
13 Mar 18	101.60010 -1.10	103.45	101.15	102.55	1,245,880
12 Mar 18	102.70010 -0.60	103.70	102.30	103.65	891,549
09 Mar 18	103.30000 -0.10	103.90	102.70	102.90	986,252
08 Mar 18	103.40010 +1.90	103.55	101.25	101.40	1,258,824
07 Mar 18	101.50000 +1.25	101.70	99.68	100.05	1,222,269
06 Mar 18	100.25000 -0.50	101.90	100.25	101.40	1,418,291
05 Mar 18	100.75010 +1.13	101.05	99.38	99.44	1,442,974
02 Mar 18	99.62010 -2.03	101.35	99.36	100.80	1,781,446
01 Mar 18	101.65000 -1.50	103.30	101.40	102.80	1,880,322
28 Feb 18	103.15010 -0.20	103.90	102.75	102.95	1,182,569
27 Feb 18	103.35000 +0.10	103.80	102.95	103.35	1,187,430
26 Feb 18	103.25010 +0.40	103.85	102.65	103.50	1,076,433
23 Feb 18	102.85000 -0.10	103.45	102.50	103.40	1,158,334
22 Feb 18	102.95010 +0.95	103.35	100.80	101.30	1,396,561
21 Feb 18	102.00000 -0.10	102.50	101.25	102.00	1,348,989
20 Feb 18	102.10000 +0.30	102.55	101.65	101.65	1,247,115
19 Feb 18	101.80010 -0.20	102.70	101.65	102.55	1,007,001
16 Feb 18	102.00000 +1.00	102.60	101.45	101.80	1,731,520
15 Feb 18	101.00000 +2.40	102.20	100.00	100.45	2,013,428
14 Feb 18	98.60000 +0.60	99.24	97.12	98.50	2,251,708
13 Feb 18	98.00010 -0.78	99.40	97.82	98.74	1,695,201
12 Feb 18	98.78000 +0.84	100.25	98.78	99.60	1,787,667
09 Feb 18	97.94000 -1.90	100.15	97.42	99.50	2,346,310
08 Feb 18	99.84000 -3.11	102.30	99.30	102.30	2,316,295
07 Feb 18	102.95010 +1.70	103.55	101.40	102.20	1,960,549
06 Feb 18	101.25010 -1.95	102.75	99.74	100.00	3,347,014
05 Feb 18	103.20000 -1.25	104.25	103.05	104.15	1,446,321
02 Feb 18	104.45000 -2.50	106.65	104.45	106.60	1,593,575
01 Feb 18	106.95010 -1.60	109.60	106.50	109.00	1,550,701
31 Jan 18	108.55010 +0.40	109.05	108.30	108.60	961,095
30 Jan 18	108.15000 -0.95	109.20	107.70	108.30	1,026,448
29 Jan 18	109.10000 +0.25	109.60	108.55	108.75	717,796
26 Jan 18	108.85010 +0.30	109.10	108.30	108.45	865,021
25 Jan 18	108.55010 +1.00	109.05	107.35	107.80	1,485,436
24 Jan 18	107.55000 -1.05	108.80	107.55	108.40	1,063,963
23 Jan 18	108.60000 -0.60	110.00	108.25	109.90	942,137
22 Jan 18	109.20010 +0.20	109.65	108.85	108.90	856,835
19 Jan 18	109.00010 -0.80	109.75	108.85	109.15	1,641,290
18 Jan 18	109.80000 +0.90	109.80	108.70	108.90	1,072,192
17 Jan 18	108.90000 +0.50	109.40	107.70	108.00	1,375,314
16 Jan 18	108.40010 +0.30	109.05	107.90	108.25	1,086,197
15 Jan 18	108.10010 +0.30	108.65	107.45	107.80	922,926
12 Jan 18	107.80000 +0.70	107.90	106.95	107.40	923,022
11 Jan 18	107.10000 -1.45	108.65	106.85	108.50	1,679,885
10 Jan 18	108.55010 -1.35	109.95	108.20	109.60	1,143,110
09 Jan 18	109.90010 +0.10	110.00	109.25	109.40	1,211,267
08 Jan 18	109.80000 +1.20	109.90	109.30	109.50	1,220,175
05 Jan 18	108.60000 +0.90	108.60	107.60	107.60	1,060,571
04 Jan 18	107.70000 +2.40	108.25	105.85	105.85	1,311,844
03 Jan 18	105.30000 +0.80	105.95	104.50	104.50	1,071,978
02 Jan 18	104.50010 -0.55	105.10	103.85	105.00	1,233,605
29 Dec 17	105.05000 -0.80	106.25	105.05	105.80	895,451
28 Dec 17	105.85000 -0.85	106.95	105.65	106.90	686,050
27 Dec 17	106.70000 +0.15	107.15	106.20	106.35	670,158
22 Dec 17	106.55010 -0.45	106.95	106.15	106.35	674,886
21 Dec 17	107.00010 +0.10	107.10	105.60	106.05	1,224,770
20 Dec 17	106.90000 -0.90	108.15	106.45	107.85	838,193
19 Dec 17	107.80000 -0.90	108.85	107.45	108.40	915,239
18 Dec 17	108.70000 +0.30	109.35	107.95	108.90	1,548,987
15 Dec 17	108.40010 +1.35	108.55	106.40	106.80	2,656,792
14 Dec 17	107.05000 -0.85	108.30	106.80	108.20	1,131,521
13 Dec 17	107.90010 -0.20	108.50	107.60	108.05	1,317,635
12 Dec 17	108.10010 +0.75	108.10	106.80	107.65	958,583
11 Dec 17	107.35000 -0.50	108.90	107.30	108.60	887,532
08 Dec 17	107.85010 +0.50	108.30	107.40	107.55	1,186,100
07 Dec 17	107.35000 -0.15	108.35	106.75	107.40	1,310,752
06 Dec 17	107.50000 +0.85	107.70	105.35	105.85	1,329,882
05 Dec 17	106.65010 +0.85	106.90	104.95	105.75	1,098,935
04 Dec 17	105.80000 +2.60	106.05	103.95	104.20	1,236,890
01 Dec 17	103.20000 -1.95	105.15	103.05	105.05	1,795,817
30 Nov 17	105.15010 -0.25	106.45	105.00	105.30	2,212,975
29 Nov 17	105.40010 +0.00	106.75	105.35	105.90	1,150,488
28 Nov 17	105.40010 +0.15	105.70	104.85	105.30	879,543
27 Nov 17	105.25010 -1.05	106.60	105.25	105.85	834,989
24 Nov 17	106.30000 +0.15	107.20	105.70	105.95	724,617
23 Nov 17	106.15000 +0.25	106.65	105.40	105.70	733,469
22 Nov 17	105.90010 -1.30	107.10	105.90	106.70	943,600
21 Nov 17	107.20010 +1.05	107.70	105.70	106.00	1,156,741
20 Nov 17	106.15000 +1.05	106.50	104.75	105.00	949,389
17 Nov 17	105.10010 -0.30	105.85	104.60	105.45	1,075,663
16 Nov 17	105.40010 +0.40	106.05	105.10	105.50	913,729
15 Nov 17	105.00010 -0.40	105.30	104.15	105.00	1,205,848
14 Nov 17	105.40010 -0.20	107.20	105.05	106.10	1,124,395
13 Nov 17	105.60010 -1.05	107.05	105.10	107.05	1,032,184
10 Nov 17	106.65010 -0.05	107.30	106.30	106.50	1,587,340
09 Nov 17	106.70000 -2.35	109.05	106.70	108.65	1,860,688
08 Nov 17	109.05000 -0.95	110.85	108.80	109.95	1,349,944
07 Nov 17	110.00000 -0.90	111.20	109.45	110.90	1,302,612
06 Nov 17	110.90000 -0.55	111.60	110.75	111.10	912,689
03 Nov 17	111.45010 +0.65	111.45	110.45	110.75	943,427
02 Nov 17	110.80000 +0.30	110.90	110.20	110.45	912,958
01 Nov 17	110.50000 +1.20	110.75	109.15	109.45	1,165,430
31 Oct 17	109.30010 +0.30	109.40	108.85	109.30	893,328
30 Oct 17	109.00010 -0.20	109.40	108.15	109.20	880,090
27 Oct 17	109.20010 +1.05	109.80	108.15	108.25	1,469,204
26 Oct 17	108.15000 +1.00	108.15	106.85	107.60	1,999,268
25 Oct 17	107.15000 +2.60	108.10	105.65	105.80	2,108,084
24 Oct 17	104.55010 -1.00	105.75	104.50	105.15	1,253,155
23 Oct 17	105.55000 +0.60	106.20	104.85	104.95	1,237,285
20 Oct 17	104.95010 +1.05	104.95	103.85	104.00	1,300,315
19 Oct 17	103.90010 -0.10	103.95	103.10	103.75	1,198,465
18 Oct 17	103.99990 +0.15	104.60	103.65	103.75	824,655
17 Oct 17	103.85010 -0.75	104.80	103.85	104.50	867,948
16 Oct 17	104.60000 +0.20	105.20	104.20	104.50	717,119
13 Oct 17	104.40000 +0.45	104.65	103.70	104.10	724,800
12 Oct 17	103.95000 -0.05	104.15	103.60	103.80	722,419
11 Oct 17	103.99990 -0.25	104.50	103.55	104.25	821,360
10 Oct 17	104.25000 -0.40	104.80	103.90	104.15	731,901
09 Oct 17	104.65000 +0.40	104.80	104.20	104.60	551,396
06 Oct 17	104.25000 -0.60	104.95	104.00	104.85	743,784
05 Oct 17	104.85000 -0.10	105.10	104.25	105.05	917,704
04 Oct 17	104.95010 +0.35	105.20	104.20	104.55	1,272,052
03 Oct 17	104.60000 +1.30	105.40	104.25	105.00	988,568
02 Oct 17	103.30000 -9.55	103.80	102.55	103.80	1,180,296
29 Sep 17	112.85010 +1.30	112.85	111.10	111.70	1,696,891
28 Sep 17	111.55000 +0.70	112.15	110.55	111.00	1,067,418
27 Sep 17	110.85010 -0.65	112.45	110.80	111.85	1,357,914
26 Sep 17	111.50010 +1.60	111.50	109.60	109.70	1,448,649
25 Sep 17	109.90010 +0.15	110.15	109.40	109.70	773,020
22 Sep 17	109.75010 +0.45	110.25	109.00	109.00	1,292,776
21 Sep 17	109.30010 +1.25	109.30	108.00	108.70	1,431,878
20 Sep 17	108.05010 +0.65	108.05	107.25	107.50	846,479
19 Sep 17	107.39990 +1.05	107.50	106.25	106.30	958,369
18 Sep 17	106.35010 +0.45	106.70	105.95	106.65	779,986
15 Sep 17	105.90010 -1.00	107.35	105.65	106.95	2,585,146
14 Sep 17	106.90010 +1.15	107.30	105.15	105.40	1,085,678
13 Sep 17	105.75020 -1.35	106.80	105.60	106.55	1,333,563
12 Sep 17	107.10000 +1.40	107.35	105.95	106.00	1,289,413
11 Sep 17	105.70000 +2.40	105.90	103.85	103.95	973,988
08 Sep 17	103.30000 -0.40	103.65	102.75	103.30	807,631
07 Sep 17	103.70010 +0.70	104.10	103.15	103.50	929,918
06 Sep 17	103.00020 +0.65	103.50	101.80	102.05	727,370
05 Sep 17	102.35010 -0.35	103.15	102.25	102.80	728,621
04 Sep 17	102.70010 -0.25	103.05	102.45	102.55	439,382
01 Sep 17	102.95010 +0.40	103.70	102.90	103.25	734,470
31 Aug 17	102.55000 +0.10	103.55	102.55	103.15	1,149,772
30 Aug 17	102.44990 +0.55	102.95	102.10	102.55	933,567
29 Aug 17	101.90000 -0.55	102.00	100.80	102.00	1,062,509
28 Aug 17	102.44990 -0.65	103.05	102.10	102.75	540,939
25 Aug 17	103.10010 -0.05	104.50	103.10	103.65	559,608
24 Aug 17	103.15010 -0.55	104.35	102.95	104.15	906,343
23 Aug 17	103.70010 -0.15	104.25	103.55	103.70	597,032
22 Aug 17	103.85010 +1.35	104.10	102.80	102.85	740,884
21 Aug 17	102.50010 -0.55	103.15	102.20	102.90	808,659
18 Aug 17	103.05000 -1.40	103.65	102.55	103.65	1,560,450
17 Aug 17	104.45010 -0.40	105.30	104.25	105.00	961,095
16 Aug 17	104.85000 +0.55	105.90	104.65	104.70	814,826
15 Aug 17	104.30000 +0.30	104.65	103.95	104.35	523,845
14 Aug 17	104.00020 +1.15	104.40	103.20	103.20	750,869
11 Aug 17	102.85010 -0.30	102.95	102.15	102.40	839,933
10 Aug 17	103.15010 -1.00	104.30	102.70	104.15	1,014,602
09 Aug 17	104.15020 -1.40	105.05	103.45	104.80	1,087,690
08 Aug 17	105.55000 +0.15	105.90	104.90	105.20	661,039
07 Aug 17	105.40010 -0.55	106.25	105.40	106.05	616,153
04 Aug 17	105.95000 +1.70	106.25	103.90	104.25	1,273,141
03 Aug 17	104.25010 +0.55	105.00	103.45	103.55	1,019,171
02 Aug 17	103.70010 -0.40	104.85	103.25	104.55	1,169,444
01 Aug 17	104.10000 +0.40	105.15	103.20	104.90	1,117,557
31 Jul 17	103.70010 -1.30	105.50	103.45	105.50	1,482,203
28 Jul 17	105.00010 -1.80	105.55	104.10	105.50	1,588,577
27 Jul 17	106.80020 -0.50	108.25	106.30	106.65	1,297,043
26 Jul 17	107.30010 +0.80	107.95	106.25	106.75	900,204
25 Jul 17	106.50010 +0.10	107.45	106.20	106.20	1,057,737
24 Jul 17	106.40000 +0.35	106.95	105.65	106.65	1,104,751
21 Jul 17	106.05010 -2.40	108.85	105.45	108.10	1,786,250
20 Jul 17	108.45000 -0.80	110.65	107.90	109.75	977,307
19 Jul 17	109.25000 +0.75	109.30	108.55	109.05	847,567
18 Jul 17	108.50020 -1.10	109.65	107.95	109.50	946,810
17 Jul 17	109.60000 +0.20	110.00	109.00	109.40	771,109
14 Jul 17	109.40010 +0.60	109.75	108.55	109.00	732,979
13 Jul 17	108.80000 -0.40	110.00	108.75	109.25	1,057,504
12 Jul 17	109.20010 +2.20	109.50	107.20	107.40	1,151,672
11 Jul 17	107.00010 -0.95	108.55	107.00	108.10	889,856
10 Jul 17	107.95020 +0.55	108.20	107.30	107.80	654,716
07 Jul 17	107.39990 -0.40	107.85	107.10	107.55	872,690
06 Jul 17	107.80010 -0.85	108.80	106.80	108.55	1,498,151
05 Jul 17	108.65000 -0.50	109.00	107.55	108.70	1,279,472
04 Jul 17	109.15000 -0.90	110.10	109.15	109.60	725,092
03 Jul 17	110.04990 +1.85	110.30	108.70	109.05	814,423
30 Jun 17	108.20010 -0.05	109.50	108.20	108.50	1,525,608
29 Jun 17	108.25010 -2.20	110.90	108.10	110.70	1,495,115
28 Jun 17	110.45010 -0.60	111.55	109.65	110.55	1,248,850
27 Jun 17	111.05010 -0.45	111.75	110.50	111.40	1,069,822
26 Jun 17	111.50010 +0.00	112.20	111.15	112.00	872,344
23 Jun 17	111.50010 -0.40	111.95	110.80	111.50	810,157
22 Jun 17	111.90000 -0.70	112.80	111.55	112.50	1,418,103
21 Jun 17	112.60010 -0.15	112.95	111.60	112.25	1,446,886
20 Jun 17	112.75010 +0.25	113.85	112.65	112.70	1,521,851
19 Jun 17	112.50000 +2.70	112.65	110.45	110.75	1,532,433
16 Jun 17	109.80000 +2.35	110.75	108.90	110.45	2,366,165
15 Jun 17	107.45010 -1.15	108.60	106.65	108.50	1,520,915
14 Jun 17	108.60000 -1.55	111.00	108.60	110.55	1,353,995
13 Jun 17	110.15000 +1.00	111.00	109.65	109.80	1,072,662
12 Jun 17	109.15000 -0.65	109.95	108.65	109.80	980,238
09 Jun 17	109.80000 +1.45	110.15	108.25	108.65	1,026,048
08 Jun 17	108.35010 -0.20	109.15	108.10	108.70	1,059,447
07 Jun 17	108.55010 -0.90	109.90	108.35	108.60	1,087,644
06 Jun 17	109.45000 -1.00	109.95	109.25	109.95	975,430
05 Jun 17	110.45010 -0.65	111.15	110.20	111.00	475,875
02 Jun 17	111.10000 +1.25	111.45	110.20	110.55	1,053,169
01 Jun 17	109.85010 +1.35	109.95	108.70	108.75	1,026,269
31 May 17	108.50020 -0.40	109.40	108.30	109.30	1,685,328
30 May 17	108.90000 -1.80	110.25	108.90	110.15	1,212,495
29 May 17	110.70020 -0.25	111.10	110.55	110.95	421,915
26 May 17	110.95000 +0.20	110.95	109.80	110.55	795,305
25 May 17	110.75000 +0.20	111.40	110.10	111.05	674,719
24 May 17	110.55010 -0.85	111.85	110.40	111.25	828,929
23 May 17	111.40010 +0.80	111.65	110.35	110.55	735,678
22 May 17	110.59990 -0.20	111.35	110.60	111.20	913,942
19 May 17	110.80000 +1.20	110.80	109.60	109.95	1,523,892
18 May 17	109.60000 +0.05	110.30	108.55	109.70	1,438,743
17 May 17	109.55010 -1.45	110.80	108.85	110.50	1,396,941
16 May 17	111.00010 -0.90	112.05	110.95	112.05	1,035,454
15 May 17	111.90000 -2.40	112.75	110.85	112.40	1,183,956
12 May 17	114.30000 +0.95	114.50	112.90	113.80	1,300,662
11 May 17	113.35020 -0.55	114.25	112.80	114.10	1,155,753
10 May 17	113.90010 -0.50	114.30	113.75	114.10	906,963
09 May 17	114.39990 +0.90	114.80	113.50	113.90	978,017
08 May 17	113.50010 -1.65	115.25	113.30	115.20	1,305,824
05 May 17	115.15000 +1.85	115.15	112.95	113.40	1,551,780
04 May 17	113.30000 +0.35	113.60	112.55	113.25	1,292,614
03 May 17	112.95000 +0.60	112.95	111.25	112.15	1,388,769
02 May 17	112.35000 +1.75	112.40	111.10	111.50	1,419,258
28 Apr 17	110.59990 -0.40	111.05	109.80	110.50	1,316,549
27 Apr 17	111.00010 -1.20	111.75	109.95	111.45	1,846,521
26 Apr 17	112.20010 +1.25	112.85	111.05	111.15	1,824,468
25 Apr 17	110.95000 +0.20	111.15	110.40	110.85	1,374,472
24 Apr 17	110.75000 +5.00	111.95	108.30	109.00	3,356,375
21 Apr 17	105.75020 -1.20	107.05	105.75	106.50	2,330,877
20 Apr 17	106.94990 +0.95	107.25	105.45	105.70	1,310,258
19 Apr 17	106.00000 -0.75	107.10	105.90	106.60	1,091,515
18 Apr 17	106.75010 -0.75	108.15	106.25	107.50	1,366,264
13 Apr 17	107.50000 +0.05	108.15	107.15	107.45	1,354,015
12 Apr 17	107.45010 +0.40	108.30	107.15	107.25	934,129
11 Apr 17	107.05000 -1.35	108.60	106.45	108.00	1,303,562
10 Apr 17	108.40020 -0.85	109.10	108.35	109.00	1,022,810
07 Apr 17	109.25000 +1.30	109.25	107.35	107.65	1,340,024
06 Apr 17	107.95020 +0.85	108.30	106.15	106.85	1,201,058
05 Apr 17	107.10000 +0.20	107.40	106.80	107.00	991,176
04 Apr 17	106.90010 -0.05	107.50	106.20	107.05	1,056,075
03 Apr 17	106.94990 -0.15	107.85	106.70	107.30	1,095,401
31 Mar 17	107.10000 +0.30	107.10	106.05	106.85	1,513,355
30 Mar 17	106.80020 -0.25	107.15	106.40	107.00	777,678
29 Mar 17	107.05000 +0.85	107.05	105.95	106.45	911,463
28 Mar 17	106.20020 -0.25	106.40	105.10	106.25	1,086,710
27 Mar 17	106.45010 +0.25	106.45	105.00	105.45	904,162
24 Mar 17	106.20020 -0.35	106.90	105.75	106.35	851,349
23 Mar 17	106.55010 +0.55	106.60	105.35	105.75	862,987
22 Mar 17	106.00000 +0.30	106.15	105.00	105.35	1,003,643
21 Mar 17	105.70000 +0.05	106.50	105.40	105.90	1,014,472
20 Mar 17	105.64990 +0.15	105.90	105.15	105.20	728,406
17 Mar 17	105.50000 +0.80	105.70	104.40	104.65	2,232,555
16 Mar 17	104.70010 +0.70	104.90	104.20	104.50	1,350,037
15 Mar 17	104.00020 +0.45	104.20	103.30	103.45	849,131
14 Mar 17	103.55020 +0.10	103.80	103.05	103.50	1,049,105
13 Mar 17	103.45010 +1.15	103.45	102.40	102.70	1,005,079
10 Mar 17	102.30010 +0.00	103.20	102.10	102.55	936,743
09 Mar 17	102.30010 +0.05	102.85	101.55	102.25	1,089,441
08 Mar 17	102.25010 +0.15	102.55	101.65	101.85	765,324
07 Mar 17	102.10000 -0.70	103.20	101.80	103.20	1,040,146
06 Mar 17	102.80010 +0.00	103.15	102.20	102.85	1,134,586
03 Mar 17	102.80010 +0.05	102.95	102.20	102.75	1,098,583
02 Mar 17	102.75000 -0.80	103.60	102.75	103.55	1,116,064
01 Mar 17	103.55020 +1.65	104.10	102.50	102.75	1,398,792
28 Feb 17	101.90000 -0.55	102.95	101.80	102.85	1,333,347
27 Feb 17	102.44990 +0.30	103.15	101.85	102.60	679,896
24 Feb 17	102.15010 -0.50	102.85	101.50	102.50	1,224,781
23 Feb 17	102.65010 -0.50	103.70	102.30	103.10	1,061,741
22 Feb 17	103.15010 -1.40	105.40	102.65	104.55	1,456,829
21 Feb 17	104.55010 -0.35	104.95	104.05	104.50	980,440
20 Feb 17	104.90010 +0.10	105.75	104.35	105.45	804,938
17 Feb 17	104.80010 -0.10	105.40	102.10	104.75	1,635,715
16 Feb 17	104.90010 -0.90	105.80	104.35	105.60	1,425,465
15 Feb 17	105.80000 +3.15	105.90	100.50	101.50	2,514,446
14 Feb 17	102.65010 -0.60	103.20	101.10	101.35	1,081,936
13 Feb 17	103.25010 +1.65	103.80	101.60	101.60	1,141,731
10 Feb 17	101.60010 +0.25	101.90	101.25	101.65	891,941
09 Feb 17	101.35000 +1.20	101.90	100.15	100.25	917,201
08 Feb 17	100.15010 -0.05	100.80	99.72	100.50	1,119,893
07 Feb 17	100.20010 +0.75	100.60	99.60	99.93	915,538
06 Feb 17	99.45000 -1.45	101.10	99.30	100.75	1,000,715
03 Feb 17	100.90010 +0.45	101.65	100.15	100.50	930,443
02 Feb 17	100.45010 +0.15	101.10	100.10	100.10	991,507
01 Feb 17	100.30010 +0.30	101.65	100.15	100.40	1,186,354
31 Jan 17	100.00010 -1.25	101.55	100.00	101.15	1,434,774
30 Jan 17	101.25020 -1.00	102.25	101.10	102.10	1,175,641
27 Jan 17	102.25010 -1.20	103.55	102.25	103.55	1,086,734
26 Jan 17	103.45010 -0.20	104.20	102.60	103.85	1,119,161
25 Jan 17	103.65000 +0.90	104.15	103.30	103.60	954,282
24 Jan 17	102.75000 +0.10	102.85	102.10	102.70	907,058
23 Jan 17	102.65010 -0.40	103.35	102.10	102.60	904,139
20 Jan 17	103.05000 -0.20	103.80	102.20	103.00	1,803,413
19 Jan 17	103.25010 +0.85	103.45	102.65	102.95	1,139,743
18 Jan 17	102.40010 -0.10	103.70	102.00	103.35	1,011,936
17 Jan 17	102.50010 -0.40	102.95	102.10	102.50	1,117,669
16 Jan 17	102.89990 -2.05	104.40	102.70	104.05	959,060
13 Jan 17	104.95010 +0.75	105.00	104.20	104.75	915,867
12 Jan 17	104.20000 -1.25	105.25	104.10	105.15	933,501
11 Jan 17	105.45010 +1.00	105.95	104.25	104.55	1,366,220
10 Jan 17	104.45010 -0.25	105.40	104.00	104.95	1,025,994
09 Jan 17	104.70010 -1.35	106.00	103.10	106.00	1,513,968
06 Jan 17	106.05010 +0.45	106.55	105.80	106.00	1,452,092
05 Jan 17	105.60010 +0.05	105.70	104.65	105.40	1,131,431
04 Jan 17	105.55000 -0.10	105.90	104.85	105.65	1,110,739
03 Jan 17	105.64990 +0.25	105.95	104.60	105.65	998,500
02 Jan 17	105.40010 -0.25	105.70	104.25	105.00	531,307
30 Dec 16	105.64990 +0.15	105.65	104.35	105.50	1,012,852
29 Dec 16	105.50000 +0.00	105.50	104.80	105.05	569,602
28 Dec 16	105.50000 +0.10	105.85	105.10	105.65	645,167
27 Dec 16	105.40010 +0.20	105.60	104.70	105.20	602,213
23 Dec 16	105.19990 +0.15	105.50	104.60	104.95	828,642
22 Dec 16	105.05010 -0.20	105.10	104.60	104.95	1,028,545
21 Dec 16	105.25010 +0.15	105.75	104.60	104.95	999,263
20 Dec 16	105.10010 -0.90	106.25	104.80	106.05	1,585,229
19 Dec 16	106.00000 -0.05	106.05	105.20	105.75	1,122,212
16 Dec 16	106.05010 +0.65	106.30	104.20	105.00	3,475,066
15 Dec 16	105.40010 +1.55	105.40	103.90	104.95	2,315,861
14 Dec 16	103.85010 -0.15	104.25	103.30	103.50	1,064,601
13 Dec 16	104.00020 +0.25	104.45	103.35	103.60	1,303,559
12 Dec 16	103.75000 -0.25	104.30	103.25	103.95	1,180,869
09 Dec 16	104.00020 +1.25	104.35	102.50	102.95	1,997,279
08 Dec 16	102.75000 +1.75	102.75	100.95	101.45	1,995,177
07 Dec 16	101.00000 +2.82	101.00	98.53	98.71	1,945,926
06 Dec 16	98.18010 +1.86	98.32	96.37	96.66	1,452,568
05 Dec 16	96.32010 +1.01	96.78	94.99	95.19	1,249,859
02 Dec 16	95.31010 -0.66	95.78	94.20	95.42	1,062,045
01 Dec 16	95.97010 -0.11	96.79	95.44	96.50	1,447,911
30 Nov 16	96.08010 +1.23	98.00	95.55	95.61	2,246,684
29 Nov 16	94.84990 +1.01	95.25	93.82	94.32	1,129,039
28 Nov 16	93.84000 -0.90	94.70	93.53	94.66	886,752
25 Nov 16	94.74010 +0.15	94.90	93.67	94.68	581,710
24 Nov 16	94.59010 +0.57	94.98	93.85	94.38	636,330
23 Nov 16	94.02010 -0.39	94.75	92.86	94.40	1,029,848
22 Nov 16	94.41010 +0.30	95.25	94.28	94.87	922,144
21 Nov 16	94.11010 +0.26	94.94	93.81	94.38	887,451
18 Nov 16	93.85000 -0.94	95.87	93.64	95.01	1,347,930
17 Nov 16	94.79010 +1.41	94.79	93.08	93.41	1,271,686
16 Nov 16	93.38010 -0.59	94.62	93.13	94.20	1,042,370
15 Nov 16	93.97000 -1.53	95.93	93.11	95.66	1,556,064
14 Nov 16	95.50010 +0.54	96.64	94.69	95.67	1,467,814
11 Nov 16	94.96000 -0.31	95.72	94.54	95.43	1,223,886
10 Nov 16	95.27010 +1.87	95.43	93.56	93.74	2,026,873
09 Nov 16	93.40000 +0.58	93.40	90.02	90.54	2,001,922
08 Nov 16	92.82010 +0.33	93.17	92.34	92.48	898,300
07 Nov 16	92.49000 +1.58	93.08	91.93	92.15	1,211,870
04 Nov 16	90.91010 +0.30	91.19	90.13	90.60	1,348,168
03 Nov 16	90.61010 -0.89	91.56	90.61	91.49	1,025,438
02 Nov 16	91.50000 -0.45	91.84	90.97	91.52	1,041,667
01 Nov 16	91.95000 -0.73	93.58	91.81	93.18	939,221
31 Oct 16	92.68010 -0.84	94.00	92.68	93.05	1,300,210
28 Oct 16	93.52000 +0.96	93.67	92.00	92.66	1,319,647
27 Oct 16	92.56010 +0.55	92.56	91.43	91.89	1,458,164
26 Oct 16	92.01010 -1.98	93.90	91.88	93.64	1,569,885
25 Oct 16	93.99010 +1.16	95.50	93.34	93.80	1,699,916
24 Oct 16	92.83010 -0.44	93.81	92.83	93.43	965,231
21 Oct 16	93.27010 +0.16	93.98	92.67	93.33	1,168,508
20 Oct 16	93.10990 +0.26	93.57	92.16	92.85	1,077,741
19 Oct 16	92.85010 -0.25	93.08	92.29	93.02	760,480
18 Oct 16	93.09990 +1.03	93.50	92.50	92.65	1,132,876
17 Oct 16	92.07010 -1.10	93.25	91.92	93.12	1,079,999
14 Oct 16	93.17000 +0.82	93.95	92.58	92.64	1,161,848
13 Oct 16	92.35000 -0.20	92.40	91.36	92.04	1,560,423
12 Oct 16	92.55000 -0.32	93.26	92.18	93.16	1,059,897
11 Oct 16	92.87000 -0.53	93.90	92.77	93.10	1,213,425
10 Oct 16	93.40000 +0.40	93.89	90.57	91.00	2,465,120
07 Oct 16	93.00010 -1.17	94.32	93.00	94.28	1,208,834
06 Oct 16	94.16990 -2.06	95.00	93.53	94.50	1,939,279
05 Oct 16	96.23010 -0.86	96.74	95.66	96.50	922,986
04 Oct 16	97.09010 +0.46	97.79	96.20	96.48	1,339,771
03 Oct 16	96.63020 +1.18	96.72	95.12	95.50	1,155,051
30 Sep 16	95.45000 +0.11	95.70	94.01	94.50	1,664,211
29 Sep 16	95.34000 -0.42	97.01	95.19	96.90	1,254,905
28 Sep 16	95.76010 +1.48	96.15	94.23	94.27	3,232,837
27 Sep 16	94.28000 -0.16	95.11	93.22	94.70	3,095,764
26 Sep 16	94.44010 -1.96	96.00	94.13	95.59	2,484,350
23 Sep 16	96.40020 -1.05	97.44	95.87	97.19	2,073,876
22 Sep 16	97.45010 +1.77	97.77	95.51	95.92	2,497,413
21 Sep 16	95.68000 -0.35	96.85	95.38	96.51	2,221,203
20 Sep 16	96.03010 -0.89	97.00	96.03	96.51	2,371,908
19 Sep 16	96.92010 +0.66	97.30	96.19	96.30	2,249,725
16 Sep 16	96.26010 -0.74	97.17	96.00	97.00	3,076,596
15 Sep 16	97.00010 -0.90	97.95	96.43	97.50	2,124,028
14 Sep 16	97.90000 -1.30	99.20	94.95	96.20	2,895,380
13 Sep 16	99.20020 +4.55	99.89	94.50	95.03	4,315,325
12 Sep 16	94.65010 -0.97	95.12	93.79	94.00	1,420,281
09 Sep 16	95.62010 -1.54	97.32	95.46	97.10	1,145,336
08 Sep 16	97.16010 -1.55	98.70	96.59	98.55	1,205,804
07 Sep 16	98.71000 +0.11	99.32	98.40	99.17	895,183
06 Sep 16	98.60020 -0.10	99.45	98.51	98.89	741,939
05 Sep 16	98.70010 -0.24	99.25	98.60	98.94	591,695
02 Sep 16	98.94010 +1.25	99.10	97.50	98.36	1,144,867
01 Sep 16	97.69010 -0.64	99.69	97.53	98.64	993,147
31 Aug 16	98.33020 -0.32	99.10	98.16	98.50	868,174
30 Aug 16	98.65000 +0.23	99.50	98.36	98.50	962,429
29 Aug 16	98.42000 -0.53	98.63	97.34	98.57	604,918
26 Aug 16	98.95010 +1.84	99.06	96.81	97.07	846,801
25 Aug 16	97.11010 -0.84	97.72	96.72	97.72	790,243
24 Aug 16	97.94990 +0.05	98.71	97.01	97.34	775,362
23 Aug 16	97.90010 +0.50	98.80	97.45	97.69	828,813
22 Aug 16	97.40020 -0.96	98.98	97.21	98.35	793,718
19 Aug 16	98.36000 -0.44	99.03	97.69	98.99	924,230
18 Aug 16	98.80010 +0.37	99.30	98.52	98.98	998,007
17 Aug 16	98.43010 -0.83	99.50	98.13	99.09	1,059,198
16 Aug 16	99.26020 +2.28	99.85	97.35	97.60	1,903,288
15 Aug 16	96.98020 -0.04	97.54	96.81	96.82	453,129
12 Aug 16	97.02010 -0.13	97.30	96.78	97.03	746,100
11 Aug 16	97.15000 +1.08	97.21	96.10	96.26	770,167
10 Aug 16	96.07020 +0.29	96.31	95.33	95.37	982,332
09 Aug 16	95.78010 +2.29	95.86	93.45	93.54	1,003,265
08 Aug 16	93.49020 +0.27	94.11	93.10	93.45	587,817
05 Aug 16	93.22030 +1.59	93.32	91.69	92.12	975,306
04 Aug 16	91.63010 -0.44	92.70	91.23	92.66	1,001,433
03 Aug 16	92.07010 +0.31	92.35	91.05	92.09	740,054
02 Aug 16	91.76010 -1.32	93.14	91.43	93.09	1,030,199
01 Aug 16	93.08000 -2.31	94.37	92.01	93.01	1,528,254
29 Jul 16	95.39010 +0.20	95.88	94.53	95.88	1,064,071
28 Jul 16	95.19020 -1.61	96.78	95.19	96.48	1,350,464
27 Jul 16	96.80010 +0.66	97.46	96.24	96.27	939,883
26 Jul 16	96.14020 +0.42	96.46	95.27	95.65	666,058
25 Jul 16	95.72010 +0.08	96.83	95.43	95.53	855,184
22 Jul 16	95.64030 +0.57	95.64	94.23	94.72	708,162
21 Jul 16	95.07000 -0.04	95.24	93.89	94.84	817,291
20 Jul 16	95.11030 -0.02	95.97	94.72	95.39	978,511
19 Jul 16	95.13010 -0.74	95.64	94.36	95.56	868,188
18 Jul 16	95.87030 -0.02	96.83	95.17	95.90	827,431
15 Jul 16	95.89010 +1.08	95.98	94.37	94.50	1,263,854
14 Jul 16	94.81020 +1.21	95.37	93.90	94.08	1,336,012
13 Jul 16	93.60000 +0.23	93.94	93.04	93.04	1,106,616
12 Jul 16	93.37000 +1.20	93.85	92.02	92.31	1,083,681
11 Jul 16	92.17010 +2.30	92.25	90.48	90.49	1,195,504
08 Jul 16	89.87020 -0.09	91.14	89.26	89.63	1,781,304
07 Jul 16	89.96000 +0.36	90.61	88.90	89.92	1,663,620
06 Jul 16	89.60020 -3.90	92.47	89.37	92.00	2,706,988
05 Jul 16	93.50010 -0.97	94.24	92.27	93.96	1,762,030
04 Jul 16	94.47000 -0.21	95.27	94.01	95.19	857,860
01 Jul 16	94.68020 +0.62	95.37	93.81	94.59	1,459,643
30 Jun 16	94.06010 +1.03	94.10	92.09	92.54	1,791,596
29 Jun 16	93.03010 +2.95	93.03	90.77	91.04	1,558,698
28 Jun 16	90.08010 +1.37	91.31	89.94	90.16	2,079,707
27 Jun 16	88.71010 -2.16	91.55	88.25	90.40	3,524,832
24 Jun 16	90.87010 -5.32	92.83	89.15	90.00	5,341,803
23 Jun 16	96.19010 +1.48	96.65	94.68	95.00	1,808,191
22 Jun 16	94.71010 +0.48	95.57	94.20	94.76	1,051,437
21 Jun 16	94.23000 +0.68	94.87	93.30	93.65	1,277,754
20 Jun 16	93.55020 +2.24	94.30	93.19	93.63	1,197,125
17 Jun 16	91.31010 +0.25	92.32	90.92	91.94	3,221,139
16 Jun 16	91.06010 -0.23	91.42	90.32	90.52	1,805,984
15 Jun 16	91.29010 +1.03	92.17	90.91	91.00	1,822,566
14 Jun 16	90.26020 -1.78	91.77	90.26	91.50	2,380,629
13 Jun 16	92.04010 -1.17	92.92	91.87	92.39	1,632,287
10 Jun 16	93.21000 -0.90	94.08	92.45	93.91	2,246,598
09 Jun 16	94.11020 -0.68	94.63	93.76	94.26	1,433,758
08 Jun 16	94.79010 -0.41	95.21	94.41	95.08	1,215,577
07 Jun 16	95.20010 +0.24	95.90	95.15	95.53	1,531,214
06 Jun 16	94.96000 -0.27	95.67	94.70	95.20	1,203,950
03 Jun 16	95.23010 -1.77	97.41	95.04	97.11	1,902,456
02 Jun 16	97.00010 +0.17	97.56	96.53	96.80	1,067,910
01 Jun 16	96.83010 +0.30	97.28	96.01	96.45	1,326,351
31 May 16	96.53000 -2.07	98.70	96.53	98.58	1,519,010
30 May 16	98.60020 +0.87	98.62	97.51	97.68	542,817
27 May 16	97.73020 -0.44	98.50	97.37	98.00	1,092,353
26 May 16	98.17020 +1.02	98.35	96.97	96.97	1,111,969
25 May 16	97.15000 +0.63	97.65	96.68	97.40	1,067,240
24 May 16	96.52020 +2.37	97.07	93.80	94.00	1,583,658
23 May 16	94.15010 -3.02	95.55	93.93	95.00	1,327,464
20 May 16	97.17020 +1.43	97.51	96.43	96.72	1,584,761
19 May 16	95.74020 -0.76	96.43	95.29	96.18	1,044,340
18 May 16	96.50010 +0.51	96.63	94.97	95.41	1,012,001
17 May 16	95.99020 -0.08	97.28	94.98	96.60	1,109,561
16 May 16	96.07020 -0.14	96.33	95.30	96.04	476,273
13 May 16	96.21020 +1.40	96.70	93.85	94.20	1,360,281
12 May 16	94.81020 -0.50	95.82	94.27	95.19	1,197,503
11 May 16	95.31020 -0.37	95.79	94.65	95.61	1,011,429
10 May 16	95.68020 +0.40	96.08	94.87	95.97	1,123,812
09 May 16	95.28010 -0.18	96.49	95.08	95.96	1,200,588
06 May 16	95.46020 +0.21	95.79	94.00	94.80	1,269,673
05 May 16	95.25010 -0.04	96.23	94.87	95.31	1,300,324
04 May 16	95.29000 -2.27	97.46	95.22	97.01	2,149,807
03 May 16	97.56010 -1.73	99.02	97.16	99.00	1,401,957
02 May 16	99.29020 +0.29	100.40	99.19	99.56	684,090
29 Apr 16	99.00000 -1.40	99.75	98.02	99.58	1,944,419
28 Apr 16	100.40010 +0.45	100.60	98.50	99.71	1,380,596
27 Apr 16	99.95010 -0.70	100.50	99.20	99.45	1,549,231
26 Apr 16	100.65010 -5.10	104.00	99.28	101.55	2,808,414
25 Apr 16	105.75020 +0.85	105.75	104.20	104.80	1,127,653
22 Apr 16	104.90010 -1.10	105.90	104.30	105.50	1,278,043
21 Apr 16	106.00030 -0.15	106.65	104.95	106.20	1,470,153
20 Apr 16	106.15000 +1.15	106.25	104.20	104.70	1,063,668
19 Apr 16	105.00020 +2.45	105.00	102.50	102.55	1,614,817
18 Apr 16	102.55000 +0.90	102.80	100.15	100.40	1,102,943
15 Apr 16	101.65000 +0.35	101.70	100.75	101.00	1,138,955
14 Apr 16	101.30000 +0.10	101.65	100.55	101.00	1,213,384
13 Apr 16	101.20000 +3.35	101.20	98.96	99.00	1,732,959
12 Apr 16	97.85010 +2.45	97.85	95.40	95.94	1,698,012
11 Apr 16	95.40010 +1.02	95.63	93.57	94.24	1,441,358
08 Apr 16	94.38010 +0.96	94.88	93.51	93.51	1,029,614
07 Apr 16	93.42010 -1.67	95.57	93.01	95.12	1,299,200
06 Apr 16	95.09020 +0.71	95.09	94.22	94.56	1,279,399
05 Apr 16	94.38010 -2.68	95.58	94.06	95.45	1,494,382
04 Apr 16	97.06000 +0.07	98.01	96.29	96.50	932,478
01 Apr 16	96.99010 -1.90	98.09	95.63	98.09	1,616,960
31 Mar 16	98.89010 -2.06	100.50	98.72	100.50	1,354,969
30 Mar 16	100.95010 +2.17	101.25	99.14	99.41	1,086,421
29 Mar 16	98.78000 +0.66	99.20	97.84	98.51	1,030,868
24 Mar 16	98.12000 -1.78	99.29	98.05	99.00	1,179,024
23 Mar 16	99.90000 +0.90	100.20	99.01	99.13	1,210,187
22 Mar 16	99.00000 +0.63	99.00	97.06	97.83	1,153,056
21 Mar 16	98.37010 +0.35	99.12	97.25	97.56	999,803
18 Mar 16	98.02000 +0.77	98.34	96.64	97.38	2,398,186
17 Mar 16	97.25000 -0.89	99.24	96.14	99.24	1,312,256
16 Mar 16	98.14010 -0.14	99.61	98.05	98.53	973,375
15 Mar 16	98.28010 -1.22	98.65	97.55	98.32	1,262,659
14 Mar 16	99.50020 +0.18	100.15	99.13	99.83	1,015,403
11 Mar 16	99.32020 +2.06	99.59	98.31	99.00	1,326,682
10 Mar 16	97.26000 -2.25	102.60	96.72	99.44	2,737,651
09 Mar 16	99.51010 +0.91	100.15	98.10	98.56	1,115,498
08 Mar 16	98.60020 -0.03	99.00	97.15	98.06	1,492,927
07 Mar 16	98.63020 +1.06	98.63	97.05	97.34	1,484,255
04 Mar 16	97.57020 +0.61	98.26	96.51	97.35	1,524,871
03 Mar 16	96.96010 +0.13	97.35	96.02	96.88	1,015,284
02 Mar 16	96.83010 -0.44	98.16	96.05	97.96	1,257,836
01 Mar 16	97.27030 +1.09	97.43	95.75	96.15	1,171,766
29 Feb 16	96.18020 +0.25	96.20	94.42	95.00	1,204,908
26 Feb 16	95.93010 +1.95	96.90	94.78	94.84	1,471,889
25 Feb 16	93.98030 +1.14	94.63	93.08	94.03	1,333,882
24 Feb 16	92.84000 -1.60	94.44	91.92	94.37	1,627,964
23 Feb 16	94.44010 -2.24	95.92	94.37	95.92	1,120,579
22 Feb 16	96.68010 +1.54	96.92	95.38	96.01	1,522,332
19 Feb 16	95.14010 +0.98	95.18	94.03	94.04	1,857,439
18 Feb 16	94.16010 +0.48	94.95	92.81	94.30	1,758,041
17 Feb 16	93.68020 +1.85	93.83	91.07	91.87	2,205,346
16 Feb 16	91.83010 -4.67	97.25	90.94	96.94	3,095,665
15 Feb 16	96.50010 +2.65	96.99	94.97	95.38	1,873,846
12 Feb 16	93.85010 +1.37	94.10	92.50	93.73	2,350,058
11 Feb 16	92.48010 -2.18	93.58	91.47	93.58	2,659,238
10 Feb 16	94.66020 +1.51	95.78	93.18	94.26	1,979,902
09 Feb 16	93.15020 +0.75	93.96	91.01	92.38	3,094,856
08 Feb 16	92.40020 -2.93	95.95	91.87	95.84	2,055,229
05 Feb 16	95.33010 -0.01	96.57	94.90	95.59	2,269,434
04 Feb 16	95.34030 +0.77	95.77	93.46	95.75	2,377,579
03 Feb 16	94.57010 +0.55	95.05	93.38	93.92	2,497,238
02 Feb 16	94.02020 -0.84	94.83	93.10	94.49	1,846,645
01 Feb 16	94.86020 -0.36	95.90	94.06	95.83	2,047,963
29 Jan 16	95.22010 +0.59	96.24	93.76	96.03	2,285,726
28 Jan 16	94.63010 -0.45	95.67	93.73	94.78	2,152,546
27 Jan 16	95.08020 -0.64	95.25	93.73	94.93	1,790,607
26 Jan 16	95.72010 +0.13	96.37	93.64	93.93	1,683,750
25 Jan 16	95.59000 -0.79	97.42	95.16	97.09	1,270,121
22 Jan 16	96.38010 +2.53	97.59	95.45	95.87	3,195,369
21 Jan 16	93.85010 +1.31	94.72	92.40	92.41	2,906,463
20 Jan 16	92.54000 -1.13	92.97	90.77	92.47	2,947,922
19 Jan 16	93.67010 +0.15	95.45	93.54	95.34	1,837,931
18 Jan 16	93.52010 -0.81	95.34	93.37	94.32	1,748,122
15 Jan 16	94.33020 -1.55	97.33	93.74	96.95	3,941,263
14 Jan 16	95.88010 -1.19	96.61	93.86	96.13	2,852,128
13 Jan 16	97.07010 +0.46	98.65	96.64	97.94	1,825,583
12 Jan 16	96.61010 +2.65	97.37	93.75	93.97	2,404,647
11 Jan 16	93.96010 -1.14	95.79	93.96	94.59	2,741,439
08 Jan 16	95.10010 -1.47	97.49	95.10	96.61	2,927,799
07 Jan 16	96.57020 -2.28	97.82	95.64	96.40	2,869,301
06 Jan 16	98.85010 -1.40	100.45	98.15	100.45	2,098,526
05 Jan 16	100.25000 -0.60	101.80	99.03	101.70	2,168,007
04 Jan 16	100.85010 -2.80	102.95	100.05	102.85	2,043,164
31 Dec 15	103.65000 -1.35	104.75	103.65	104.30	396,866
30 Dec 15	105.00020 -0.60	105.65	104.80	105.30	618,018
29 Dec 15	105.60010 +1.85	105.65	104.30	104.30	677,954
28 Dec 15	103.75010 -0.25	104.55	103.60	104.35	517,272
24 Dec 15	104.00030 -0.30	104.80	103.75	104.70	144,891
23 Dec 15	104.30000 +2.30	104.65	103.25	103.50	1,315,867
22 Dec 15	102.00000 +0.30	103.15	101.35	102.75	1,351,439
21 Dec 15	101.70020 -3.05	105.85	101.70	104.65	1,943,161
18 Dec 15	104.75000 -1.20	106.05	104.10	105.00	2,818,028
17 Dec 15	105.95000 +1.40	107.15	105.95	106.80	1,877,207
16 Dec 15	104.55010 -0.15	105.85	104.10	104.70	1,618,131
15 Dec 15	104.70020 +2.65	105.35	102.70	102.95	1,820,802
14 Dec 15	102.05020 -0.90	105.10	102.05	103.00	2,071,110
11 Dec 15	102.95010 -1.45	104.85	102.35	104.45	2,073,406
10 Dec 15	104.40010 -0.35	105.80	104.10	104.75	1,428,273
09 Dec 15	104.75000 -1.05	107.30	104.75	106.65	1,812,648
08 Dec 15	105.80010 -1.50	107.50	105.35	106.95	1,437,914
07 Dec 15	107.30010 +1.85	109.00	106.20	106.60	1,477,611
04 Dec 15	105.45010 -0.10	106.75	104.65	105.90	2,689,921
03 Dec 15	105.55000 -2.45	110.00	104.20	108.00	3,981,447
02 Dec 15	108.00010 -1.75	110.50	107.75	109.65	2,239,956
01 Dec 15	109.75020 -5.75	113.40	109.25	113.20	3,852,921
30 Nov 15	115.50010 -0.50	116.25	113.70	115.00	1,835,870
27 Nov 15	116.00020 -0.70	116.95	115.65	116.00	786,584
26 Nov 15	116.70010 +0.40	117.00	115.30	116.15	1,053,217
25 Nov 15	116.30010 +2.15	116.85	114.45	114.45	1,374,510
24 Nov 15	114.15020 -1.95	115.75	113.25	115.55	1,520,316
23 Nov 15	116.10020 -0.15	116.35	115.30	116.20	1,157,441
20 Nov 15	116.25000 +1.30	116.95	114.25	115.75	1,688,813
19 Nov 15	114.95020 +0.45	117.00	113.85	116.80	2,254,077
18 Nov 15	114.50010 -9.15	121.35	112.85	120.50	5,548,351
17 Nov 15	123.65010 +3.05	123.65	121.15	121.30	1,250,063
16 Nov 15	120.60030 +0.95	120.80	118.15	118.60	1,241,487
13 Nov 15	119.65010 -1.55	121.40	118.55	121.15	1,500,599
12 Nov 15	121.20000 -1.75	123.20	120.60	122.55	1,233,569
11 Nov 15	122.95020 +1.75	123.30	121.80	121.85	998,620
10 Nov 15	121.20000 -0.15	122.35	120.65	122.05	1,230,322
09 Nov 15	121.35010 -1.35	122.85	121.20	122.35	1,006,990
06 Nov 15	122.70010 +1.15	122.75	120.35	121.75	1,890,220
05 Nov 15	121.55010 +0.60	121.95	119.85	120.80	1,372,728
04 Nov 15	120.95030 +0.30	122.00	120.30	120.80	1,381,535
03 Nov 15	120.65010 +1.20	120.65	119.05	119.60	1,403,140
02 Nov 15	119.45010 +1.55	119.90	116.80	116.90	1,359,646
30 Oct 15	117.90010 -0.45	119.00	116.90	118.75	1,121,397
29 Oct 15	118.35010 -0.20	119.50	117.30	119.35	1,126,596
28 Oct 15	118.55000 +1.30	119.20	117.05	117.45	1,258,251
27 Oct 15	117.25010 +0.85	118.20	116.25	116.40	1,833,258
26 Oct 15	116.40000 +0.50	117.00	114.90	115.25	1,274,793
23 Oct 15	115.90000 +2.55	116.55	114.05	114.45	1,673,162
22 Oct 15	113.35020 +3.70	113.80	109.10	109.45	1,728,166
21 Oct 15	109.65020 +0.65	110.05	108.20	109.60	975,972
20 Oct 15	109.00010 -1.45	110.20	108.30	110.00	1,139,466
19 Oct 15	110.45010 +0.10	111.25	109.95	110.10	761,208
16 Oct 15	110.35020 +0.45	110.85	109.70	110.40	1,375,721
15 Oct 15	109.90010 +2.60	109.95	107.70	108.50	1,127,363
14 Oct 15	107.30010 -1.50	108.40	106.90	107.80	955,636
13 Oct 15	108.80000 -1.35	109.65	107.65	109.50	1,160,195
12 Oct 15	110.15000 -0.30	110.85	109.60	110.80	793,373
09 Oct 15	110.45010 +1.05	110.85	109.85	110.65	1,166,607
08 Oct 15	109.40010 +0.15	109.60	108.10	109.00	1,309,913
07 Oct 15	109.25000 -0.20	110.65	108.90	109.85	1,345,264
06 Oct 15	109.45020 +0.75	109.95	107.90	108.75	1,037,745
05 Oct 15	108.70010 +3.05	109.15	107.35	107.85	1,322,192
02 Oct 15	105.64990 +1.15	106.75	103.70	105.05	1,400,343
01 Oct 15	104.50020 -1.15	107.20	103.95	106.95	2,061,338
30 Sep 15	105.64990 +2.65	106.10	104.60	105.35	1,727,229
29 Sep 15	102.99990 +1.35	103.45	100.50	100.75	1,893,120
28 Sep 15	101.65000 -2.30	104.05	101.25	103.75	1,181,979
25 Sep 15	103.95000 +3.40	104.55	101.60	101.95	1,511,249
24 Sep 15	100.55010 -1.50	102.60	99.64	102.05	1,872,995
23 Sep 15	102.05020 +0.00	103.40	101.90	102.55	1,385,510
22 Sep 15	102.05020 -3.30	105.45	101.85	105.35	2,002,992
21 Sep 15	105.35010 +2.05	105.65	103.35	103.35	1,031,594
18 Sep 15	103.30010 -2.25	105.20	102.00	105.00	3,485,580
17 Sep 15	105.55000 -0.45	106.40	105.25	106.20	1,116,345
16 Sep 15	106.00030 +0.65	106.80	105.85	106.15	1,077,503
15 Sep 15	105.35010 +0.75	106.05	103.90	104.80	893,261
14 Sep 15	104.60010 -0.30	106.45	104.30	105.25	1,271,058
11 Sep 15	104.90010 -0.95	106.45	104.80	106.40	1,191,307
10 Sep 15	105.85000 -2.00	107.55	105.70	106.85	1,223,773
09 Sep 15	107.85010 +1.30	109.65	107.75	109.30	1,385,253
08 Sep 15	106.55010 +0.55	107.80	106.20	106.50	1,255,250
07 Sep 15	106.00030 +1.20	106.75	105.20	105.95	749,055
04 Sep 15	104.80020 -3.35	107.45	104.30	107.25	1,746,815
03 Sep 15	108.15010 +2.15	108.90	106.55	107.00	1,577,188
02 Sep 15	106.00030 +0.70	106.95	105.00	105.50	1,518,445
01 Sep 15	105.30010 -1.55	105.60	103.40	104.85	1,950,279
31 Aug 15	106.85020 -0.80	107.30	105.95	106.85	1,137,261
28 Aug 15	107.65020 +0.85	107.65	105.95	107.25	1,200,205
27 Aug 15	106.80020 +3.45	107.40	105.50	106.25	2,075,022
26 Aug 15	103.35020 -3.10	105.70	103.10	105.00	3,803,482
25 Aug 15	106.45010 +4.70	107.55	103.40	104.30	3,464,712
24 Aug 15	101.75010 -5.25	105.60	98.33	103.85	5,256,912
21 Aug 15	107.00020 -3.15	110.55	107.00	109.25	2,317,783
20 Aug 15	110.15000 -2.25	112.60	110.05	112.15	1,513,988
19 Aug 15	112.40020 -2.65	114.55	112.40	114.35	1,259,558
18 Aug 15	115.05020 -0.35	115.60	114.45	115.00	680,796
17 Aug 15	115.40010 -0.15	117.05	114.10	116.45	906,188
14 Aug 15	115.55020 -0.30	116.80	114.85	115.85	733,425
13 Aug 15	115.85010 +1.15	116.80	115.50	116.60	893,918
12 Aug 15	114.70020 -3.70	117.65	114.30	117.50	2,028,405
11 Aug 15	118.40020 -3.45	121.80	118.20	121.80	1,345,245
10 Aug 15	121.85020 +1.30	121.90	120.00	120.80	790,804
07 Aug 15	120.55000 -1.05	121.40	120.35	121.40	1,030,543
06 Aug 15	121.60020 -0.35	122.45	121.30	121.55	940,017
05 Aug 15	121.95020 +1.65	122.00	120.35	120.50	1,320,244
04 Aug 15	120.30020 +0.55	120.40	118.90	119.45	780,650
03 Aug 15	119.75010 +1.20	119.90	118.05	118.50	1,088,801
31 Jul 15	118.55000 +1.50	118.55	116.70	116.90	1,157,694
30 Jul 15	117.05020 +1.55	117.55	116.10	117.50	991,688
29 Jul 15	115.50010 -0.75	117.20	113.35	116.60	2,079,570
28 Jul 15	116.25000 +1.40	116.75	114.95	115.65	1,020,563
27 Jul 15	114.85020 -2.70	117.20	114.70	117.10	1,227,980
24 Jul 15	117.55010 -0.90	119.15	117.35	118.00	908,113
23 Jul 15	118.45010 -0.50	119.60	118.05	119.50	810,333
22 Jul 15	118.95020 -1.25	120.15	118.85	119.60	967,935
21 Jul 15	120.20010 -0.80	121.65	119.95	121.35	1,119,628
20 Jul 15	121.00010 +0.25	122.25	120.75	121.25	1,104,724
17 Jul 15	120.75000 +0.20	121.30	120.15	120.80	1,219,117
16 Jul 15	120.55000 +0.90	121.25	119.65	119.90	1,430,737
15 Jul 15	119.65010 +0.80	119.80	118.65	118.90	884,990
14 Jul 15	118.85010 +0.05	119.00	118.20	118.80	1,086,630
13 Jul 15	118.80010 +2.20	119.20	117.80	118.60	1,614,291
10 Jul 15	116.60000 +3.45	116.95	115.00	116.00	1,890,763
09 Jul 15	113.15000 +3.40	113.70	110.35	110.65	2,049,284
08 Jul 15	109.75020 +0.60	110.65	109.05	109.20	1,585,084
07 Jul 15	109.15010 -2.90	112.40	109.10	112.35	2,323,518
06 Jul 15	112.05010 -2.05	114.00	111.75	112.10	1,491,207
03 Jul 15	114.10010 -0.20	115.30	113.55	115.30	955,941
02 Jul 15	114.30010 -1.45	116.30	114.25	115.85	1,054,255
01 Jul 15	115.75010 +2.30	117.30	113.65	114.95	1,911,505
30 Jun 15	113.45000 -2.25	116.50	113.45	115.65	2,207,193
29 Jun 15	115.70010 -4.25	117.65	113.00	114.15	2,627,806
26 Jun 15	119.95010 +0.40	120.90	118.20	118.40	1,468,574
25 Jun 15	119.55010 +0.30	120.40	117.80	117.90	1,409,141
24 Jun 15	119.25000 -0.40	119.75	118.10	119.40	1,359,498
23 Jun 15	119.65010 +1.00	120.10	118.45	119.75	1,359,517
22 Jun 15	118.65020 +5.40	118.70	115.25	115.80	2,229,177
19 Jun 15	113.25000 -0.50	115.05	112.65	113.05	5,433,855
18 Jun 15	113.75010 +0.75	113.75	111.05	112.60	1,451,471
17 Jun 15	113.00030 -0.30	114.30	112.35	113.70	1,560,736
16 Jun 15	113.30020 +0.55	113.55	111.15	112.05	1,615,871
15 Jun 15	112.75010 -2.15	113.95	112.45	113.15	1,794,028
12 Jun 15	114.90010 -2.30	116.95	113.65	116.65	1,451,246
11 Jun 15	117.20010 +1.55	118.45	115.45	116.00	1,839,846
10 Jun 15	115.65030 +2.45	116.10	112.10	112.80	1,739,003
09 Jun 15	113.20010 +0.35	113.65	111.65	112.80	1,370,985
08 Jun 15	112.85010 -1.15	114.15	112.75	113.70	1,145,230
05 Jun 15	114.00020 -1.95	115.55	113.90	114.85	1,277,656
04 Jun 15	115.95020 -1.25	117.15	113.85	116.05	1,319,595
03 Jun 15	117.20010 +1.15	118.45	115.85	116.60	1,003,267
02 Jun 15	116.05010 -1.40	118.05	115.30	118.05	1,308,506
01 Jun 15	117.45010 +0.15	118.45	116.45	117.45	1,069,974
29 May 15	117.30020 -2.75	120.45	117.00	120.10	1,801,007
28 May 15	120.05000 -0.10	120.60	118.80	119.70	839,518
27 May 15	120.15010 +3.00	120.40	117.60	117.80	1,374,041
26 May 15	117.15010 -1.20	119.40	116.80	118.70	952,254
25 May 15	118.35010 -0.20	119.15	117.70	119.15	112,746
22 May 15	118.55000 -0.15	119.15	118.20	118.90	713,181
21 May 15	118.70010 +0.25	118.85	117.55	118.30	628,093
20 May 15	118.45010 -0.10	118.75	117.60	118.45	782,248
19 May 15	118.55000 +2.55	119.00	116.50	116.50	1,285,766
18 May 15	116.00020 -1.30	116.25	114.35	115.70	1,086,080
15 May 15	117.30020 -1.05	119.25	116.80	118.90	1,141,539
14 May 15	118.35010 +1.70	118.60	115.60	116.30	836,554
13 May 15	116.65020 -0.50	119.10	116.30	117.55	1,106,798
12 May 15	117.15010 -1.70	118.10	115.80	117.85	1,430,245
11 May 15	118.85010 -1.75	120.50	118.75	120.50	1,122,118
08 May 15	120.60030 +4.30	120.60	117.00	117.35	1,528,645
07 May 15	116.30010 -0.45	116.70	114.60	116.30	1,598,478
06 May 15	116.75020 +0.70	117.70	115.20	115.95	1,334,069
05 May 15	116.05010 -2.55	119.80	116.05	118.25	1,246,304
04 May 15	118.60020 +1.80	119.40	116.95	117.90	989,083
30 Apr 15	116.80010 +0.80	117.15	114.75	115.80	1,843,846
29 Apr 15	116.00020 -3.30	120.35	116.00	119.45	1,617,578
28 Apr 15	119.30020 -2.05	121.05	118.35	121.05	1,184,271
27 Apr 15	121.35010 +2.05	121.75	117.65	119.40	1,523,464
24 Apr 15	119.30020 -1.80	120.05	118.40	119.90	1,602,386
23 Apr 15	121.10010 -1.70	123.35	120.35	123.05	1,634,157
22 Apr 15	122.80020 -0.40	123.95	121.55	123.75	1,154,850
21 Apr 15	123.20000 +2.20	123.30	121.45	121.45	1,511,085
20 Apr 15	121.00010 +1.15	121.10	119.90	120.00	1,339,012
17 Apr 15	119.85010 -1.65	122.00	119.50	121.10	2,414,558
16 Apr 15	121.50010 -1.05	122.15	120.75	122.05	1,363,613
15 Apr 15	122.55010 +0.65	123.15	122.00	122.35	1,062,303
14 Apr 15	121.90000 -0.35	122.75	121.15	122.05	1,159,526
13 Apr 15	122.25020 -0.35	122.85	121.95	122.50	1,173,300
10 Apr 15	122.60010 +0.15	122.90	121.95	122.70	1,064,326
09 Apr 15	122.45020 +2.05	122.45	120.45	120.50	959,394
08 Apr 15	120.40010 -0.90	122.15	120.30	121.05	952,870
07 Apr 15	121.30020 +1.50	122.25	120.00	120.00	1,175,840
02 Apr 15	119.80010 -0.40	120.30	119.10	119.80	903,461
01 Apr 15	120.20010 +0.40	122.10	119.00	119.35	1,215,856
31 Mar 15	119.80010 -1.60	122.20	119.80	120.85	1,639,100
30 Mar 15	121.40020 +1.25	122.20	120.85	120.85	1,274,178
27 Mar 15	120.15010 +0.40	120.65	119.60	120.00	1,173,549
26 Mar 15	119.75010 -0.65	120.25	118.50	119.95	1,676,773
25 Mar 15	120.40010 -1.40	122.05	120.35	122.00	983,426
24 Mar 15	121.80000 +1.00	122.15	120.65	120.95	1,074,017
23 Mar 15	120.80010 -1.00	122.15	120.40	122.10	1,031,690
20 Mar 15	121.80000 +0.30	122.50	121.30	121.35	2,336,462
19 Mar 15	121.50010 -0.85	123.20	121.35	122.20	1,436,075
18 Mar 15	122.35030 +0.05	122.70	121.35	122.10	1,046,040
17 Mar 15	122.30020 -0.10	123.55	121.55	122.30	1,175,721
16 Mar 15	122.40010 +1.75	122.75	120.65	120.65	1,263,271
13 Mar 15	120.65010 -0.05	120.95	119.80	120.50	1,287,705
12 Mar 15	120.70010 -0.40	121.20	120.20	120.40	945,611
11 Mar 15	121.10010 +3.55	121.35	118.10	118.25	1,577,753
10 Mar 15	117.55010 -1.20	118.65	117.45	118.20	1,210,755
09 Mar 15	118.75020 +0.15	118.75	117.25	117.65	986,760
06 Mar 15	118.60020 -0.25	118.95	117.45	117.50	1,082,754
05 Mar 15	118.85010 +1.00	119.10	117.30	117.65	1,104,659
04 Mar 15	117.85020 +1.15	117.90	116.25	116.45	1,044,718
03 Mar 15	116.70010 -1.05	118.60	116.50	117.30	845,629
02 Mar 15	117.75010 -0.35	118.35	117.30	118.00	989,588
27 Feb 15	118.10010 +0.55	118.10	116.80	117.05	1,171,108
26 Feb 15	117.55010 +0.80	117.55	116.35	116.95	1,000,156
25 Feb 15	116.75020 +0.20	117.00	116.25	116.55	908,730
24 Feb 15	116.55010 +0.65	116.95	115.25	115.30	1,311,533
23 Feb 15	115.90000 +0.05	116.80	114.80	116.55	1,252,821
20 Feb 15	115.85010 +0.35	116.60	114.80	115.45	2,295,287
19 Feb 15	115.50010 +0.60	115.85	114.00	114.00	1,198,061
18 Feb 15	114.90010 +0.80	115.75	114.40	115.00	1,079,068
17 Feb 15	114.10010 -0.85	114.55	112.00	113.00	1,379,267
16 Feb 15	114.95020 -1.00	116.25	114.30	115.70	869,766
13 Feb 15	115.95020 +0.15	116.65	115.55	116.30	1,144,785
12 Feb 15	115.80010 +2.30	116.55	113.45	113.45	1,327,154
11 Feb 15	113.50010 -0.10	113.80	112.70	113.00	770,789
10 Feb 15	113.60000 +1.35	114.00	111.50	112.20	1,131,194
09 Feb 15	112.25010 +0.05	112.55	110.70	111.50	1,346,286
06 Feb 15	112.20010 -1.75	114.00	111.95	113.80	1,257,541
05 Feb 15	113.95030 +0.05	113.95	112.70	113.00	845,211
04 Feb 15	113.90010 +0.80	113.90	112.35	112.80	1,070,904
03 Feb 15	113.10010 +0.00	113.85	112.15	113.50	1,396,538
02 Feb 15	113.10010 +1.10	113.10	111.45	111.95	1,103,978
30 Jan 15	112.00010 -0.25	112.70	111.15	112.50	1,583,571
29 Jan 15	112.25010 +1.70	112.25	109.80	110.10	1,476,546
28 Jan 15	110.55010 -0.45	111.95	109.85	111.80	1,569,557
27 Jan 15	111.00020 -0.85	112.65	110.15	111.95	1,352,615
26 Jan 15	111.85010 +2.00	111.85	109.20	109.40	1,412,440
23 Jan 15	109.85010 +1.75	110.00	108.20	108.60	2,012,956
22 Jan 15	108.10010 +1.85	108.40	105.10	106.00	1,895,657
21 Jan 15	106.25000 +0.25	106.25	104.50	105.60	1,760,727
20 Jan 15	106.00030 +1.10	106.00	104.55	104.60	1,247,943
19 Jan 15	104.90010 +0.75	105.45	103.75	104.10	888,918
16 Jan 15	104.15020 +0.85	104.30	102.30	102.60	1,610,504
15 Jan 15	103.30010 +2.20	103.50	98.68	102.30	1,845,103
14 Jan 15	101.10010 -1.35	102.60	100.40	100.75	1,133,849
13 Jan 15	102.45020 +1.00	103.05	100.85	101.15	1,032,309
12 Jan 15	101.45010 +1.74	102.20	100.05	100.30	958,475
09 Jan 15	99.71010 -2.29	101.90	99.10	101.50	1,310,649
08 Jan 15	102.00000 +4.12	102.35	98.93	99.31	1,502,779
07 Jan 15	97.88010 +0.44	98.78	97.20	98.20	1,131,010
06 Jan 15	97.44010 -0.82	98.69	97.02	98.04	2,075,002
05 Jan 15	98.26010 -3.14	102.70	98.11	101.00	1,654,768
02 Jan 15	101.40010 -1.45	103.85	101.00	103.00	899,670
31 Dec 14	102.85010 +0.85	103.00	101.70	101.90	177,263
30 Dec 14	102.00000 -1.35	103.30	102.00	103.00	753,447
29 Dec 14	103.35020 +0.60	103.35	102.05	102.90	712,766
24 Dec 14	102.75020 -0.85	103.00	101.15	102.00	218,245
23 Dec 14	103.60010 +1.40	103.60	101.95	102.50	976,814
22 Dec 14	102.20000 +1.00	102.60	101.65	102.00	769,779
19 Dec 14	101.20000 -0.30	102.25	100.00	102.15	1,955,917
18 Dec 14	101.50010 +2.47	101.50	100.05	100.60	1,707,464
17 Dec 14	99.03010 +0.62	99.45	96.71	97.55	2,712,214
16 Dec 14	98.41010 +3.97	98.41	93.01	94.85	4,059,194
15 Dec 14	94.44010 -2.37	97.40	94.44	96.60	1,781,379
12 Dec 14	96.81010 -2.16	99.08	96.81	98.55	1,599,270
11 Dec 14	98.97020 -0.83	99.95	98.60	99.60	1,267,209
10 Dec 14	99.80000 +0.00	101.25	99.60	100.30	847,196
09 Dec 14	99.80000 -1.45	101.45	99.80	100.35	1,290,154
08 Dec 14	101.25020 -1.05	101.85	100.80	101.55	805,980
05 Dec 14	102.30010 +1.85	102.30	101.20	101.35	1,281,474
04 Dec 14	100.45020 -1.35	102.75	100.20	102.10	1,341,311
03 Dec 14	101.80010 +0.70	102.10	100.70	100.75	823,851
02 Dec 14	101.10010 -0.55	102.65	100.75	101.85	1,002,575
01 Dec 14	101.65000 +0.45	101.65	100.25	100.40	903,075
28 Nov 14	101.20000 +0.25	101.20	100.20	100.70	1,040,121
27 Nov 14	100.95010 +0.60	101.15	100.20	100.25	629,563
26 Nov 14	100.35030 -0.10	101.00	100.00	100.20	732,404
25 Nov 14	100.45020 -0.10	100.95	100.05	100.15	1,007,771
24 Nov 14	100.55010 +0.40	101.00	100.00	100.00	1,034,744
21 Nov 14	100.15020 +2.34	100.70	97.88	98.00	2,245,747
20 Nov 14	97.81010 -0.68	98.32	97.22	98.21	946,037
19 Nov 14	98.49020 +0.09	98.86	98.15	98.46	696,139
18 Nov 14	98.40030 +1.01	98.53	97.20	97.38	1,060,367
17 Nov 14	97.39020 +0.29	97.48	96.03	96.29	868,023
14 Nov 14	97.10020 -0.07	97.63	96.37	97.53	961,143
13 Nov 14	97.17020 +0.71	97.75	96.31	97.12	954,011
12 Nov 14	96.46010 -0.87	97.28	96.25	97.11	1,046,443
11 Nov 14	97.33020 +0.82	97.85	96.78	96.95	875,284
10 Nov 14	96.51030 +0.84	96.84	95.68	95.81	1,021,882
07 Nov 14	95.67010 -1.26	97.30	95.33	97.18	1,468,627
06 Nov 14	96.93020 +0.50	97.80	95.71	96.14	1,635,873
05 Nov 14	96.43000 +1.99	96.72	95.12	95.30	1,282,427
04 Nov 14	94.44010 -0.79	96.16	94.32	95.24	1,349,081
03 Nov 14	95.23010 -1.02	96.59	95.17	96.00	1,262,723
31 Oct 14	96.25010 +1.13	97.21	95.87	96.04	2,500,980
30 Oct 14	95.12010 -0.08	95.16	92.93	94.05	2,327,936
29 Oct 14	95.20010 +0.98	95.44	94.24	94.68	1,361,691
28 Oct 14	94.22020 +0.72	95.10	94.09	94.66	1,538,489
27 Oct 14	93.50010 +0.84	93.86	92.30	93.65	1,578,475
24 Oct 14	92.66020 -1.10	93.50	92.21	93.12	1,626,519
23 Oct 14	93.76000 +1.42	93.86	91.07	92.19	1,521,382
22 Oct 14	92.34020 -0.46	93.00	91.72	92.69	1,849,968
21 Oct 14	92.80010 +2.15	92.88	90.17	90.43	1,856,295
20 Oct 14	90.65000 -1.35	92.19	90.05	92.05	1,780,665
17 Oct 14	92.00000 +2.32	92.15	89.35	90.00	2,682,640
16 Oct 14	89.68010 -0.21	90.90	87.17	90.07	3,435,162
15 Oct 14	89.89000 -2.93	93.53	89.89	92.90	2,531,286
14 Oct 14	92.82010 +0.97	93.00	90.70	91.50	1,736,920
13 Oct 14	91.85000 -0.37	92.30	91.18	91.85	1,606,228
10 Oct 14	92.22020 -1.94	93.83	92.22	93.62	2,014,061
09 Oct 14	94.16010 +0.91	94.92	93.65	94.43	1,750,390
08 Oct 14	93.25010 -1.15	94.20	92.82	93.92	1,707,112
07 Oct 14	94.40010 -0.19	95.56	94.24	94.74	2,285,622
06 Oct 14	94.59010 +0.74	95.47	94.20	94.65	1,273,816
03 Oct 14	93.85010 +0.47	94.38	93.56	94.06	1,361,037
02 Oct 14	93.38020 -1.97	95.95	93.38	95.01	1,835,470
01 Oct 14	95.35010 -1.22	96.60	94.98	96.16	1,042,682
30 Sep 14	96.57020 +1.31	96.96	95.51	95.74	1,501,606
29 Sep 14	95.26000 -0.39	95.99	94.62	95.55	1,377,133
26 Sep 14	95.65010 -0.06	96.18	95.19	95.64	1,400,039
25 Sep 14	95.71000 -2.27	98.58	95.52	98.49	1,565,984
24 Sep 14	97.98010 +1.09	98.15	96.72	96.99	1,176,112
23 Sep 14	96.89000 -1.94	98.79	96.77	98.78	1,344,263
22 Sep 14	98.83020 -0.25	99.15	98.20	98.77	843,616
19 Sep 14	99.08000 +0.03	99.78	98.62	99.50	1,875,746
18 Sep 14	99.05020 +1.64	99.05	97.30	97.41	978,326
17 Sep 14	97.41010 +0.44	97.79	96.80	97.09	892,811
16 Sep 14	96.97020 -0.92	97.84	96.73	97.80	849,343
15 Sep 14	97.89000 +0.01	98.13	97.25	97.63	665,592
12 Sep 14	97.88010 +0.24	98.39	97.34	98.13	876,042
11 Sep 14	97.64020 +0.19	97.95	96.50	97.61	1,165,406
10 Sep 14	97.45010 -0.75	98.07	97.32	97.64	1,041,471
09 Sep 14	98.20010 -0.38	98.59	97.80	98.29	674,038
08 Sep 14	98.58010 -0.08	98.70	98.01	98.47	685,975
05 Sep 14	98.66010 -0.75	99.20	98.13	99.00	982,915
04 Sep 14	99.41000 +1.52	99.79	97.23	97.50	1,770,656
03 Sep 14	97.89000 +0.96	98.48	96.95	97.12	1,131,483
02 Sep 14	96.93020 -0.16	97.48	96.50	97.19	727,639
01 Sep 14	97.09010 -0.15	97.44	96.72	97.14	499,678
29 Aug 14	97.24010 +0.00	97.85	96.14	97.50	1,088,269
28 Aug 14	97.24010 -0.69	97.81	97.04	97.60	890,333
27 Aug 14	97.93010 -0.40	98.37	97.54	97.95	789,815
26 Aug 14	98.33020 +0.81	98.46	97.15	97.15	1,019,398
25 Aug 14	97.52010 +2.37	97.52	96.18	96.25	945,655
22 Aug 14	95.15020 -0.94	96.07	94.65	95.92	1,031,427
21 Aug 14	96.09010 +0.68	96.11	95.29	95.60	784,572
20 Aug 14	95.41000 -0.22	95.69	94.73	95.55	737,306
19 Aug 14	95.63000 +0.51	95.79	94.99	95.32	631,968
18 Aug 14	95.12010 +1.00	95.91	94.82	95.00	840,491
15 Aug 14	94.12010 -0.77	96.25	93.92	95.25	1,543,077
14 Aug 14	94.89010 -0.27	95.33	94.08	94.50	931,633
13 Aug 14	95.16010 +1.42	95.30	94.02	94.15	1,163,380
12 Aug 14	93.74000 -0.58	94.11	93.44	94.11	1,130,695
11 Aug 14	94.32020 +1.20	94.51	93.63	94.02	1,112,599
08 Aug 14	93.12020 +0.09	93.12	92.12	92.90	1,337,705
07 Aug 14	93.03010 -1.56	94.92	93.01	94.92	1,500,114
06 Aug 14	94.59010 +0.12	94.72	93.16	93.98	1,081,398
05 Aug 14	94.47000 +1.29	94.97	93.50	93.85	1,132,986
04 Aug 14	93.18010 -0.43	94.42	93.05	94.39	1,270,891
01 Aug 14	93.61010 -1.41	95.16	93.40	95.11	1,787,613
31 Jul 14	95.02010 -3.67	97.79	95.02	97.50	2,436,945
30 Jul 14	98.69010 -0.65	99.97	98.45	99.59	884,102
29 Jul 14	99.34010 +0.99	99.93	98.10	98.58	945,614
28 Jul 14	98.35000 +0.73	98.42	97.25	98.00	889,967
25 Jul 14	97.62010 -1.78	99.10	97.33	98.95	882,453
24 Jul 14	99.40020 +1.05	99.58	97.60	98.29	767,805
23 Jul 14	98.35000 -0.89	99.43	98.17	98.76	831,337
22 Jul 14	99.24010 +1.13	99.41	98.34	98.51	918,944
21 Jul 14	98.11020 -0.34	98.57	97.90	98.21	754,104
18 Jul 14	98.45010 +0.37	98.56	97.27	97.85	1,002,770
17 Jul 14	98.08010 -1.62	99.15	98.00	99.00	1,092,655
16 Jul 14	99.70020 +1.45	99.70	98.72	98.72	927,900
15 Jul 14	98.25000 -1.27	99.48	98.19	99.20	1,049,526
14 Jul 14	99.52020 +0.67	99.85	98.51	98.87	646,415
11 Jul 14	98.85010 +0.40	98.93	98.19	98.41	1,143,848
10 Jul 14	98.45010 -1.85	100.00	98.42	99.97	1,182,025
09 Jul 14	100.30010 +1.03	100.50	99.31	99.35	757,201
08 Jul 14	99.27010 -1.08	100.65	99.26	100.15	1,038,558
07 Jul 14	100.35030 -1.25	101.30	100.20	101.30	851,345
04 Jul 14	101.60010 +0.50	101.85	100.75	100.90	878,706
03 Jul 14	101.10010 +1.50	101.15	99.27	99.46	1,482,697
02 Jul 14	99.60010 -0.08	99.94	98.80	99.29	1,079,390
01 Jul 14	99.68000 +1.08	99.85	98.66	98.76	1,327,405
30 Jun 14	98.60020 +1.17	99.08	97.54	97.79	1,647,575
27 Jun 14	97.43020 +0.37	97.56	96.72	97.24	951,729
26 Jun 14	97.06000 -0.79	98.04	96.54	97.99	991,734
25 Jun 14	97.85010 -0.68	98.82	97.42	98.50	1,194,592
24 Jun 14	98.53010 +0.68	98.78	97.77	98.40	1,080,597
23 Jun 14	97.85010 -0.88	98.69	97.53	98.54	1,094,295
20 Jun 14	98.73010 -0.32	100.10	98.73	99.03	2,100,901
19 Jun 14	99.05020 +0.45	100.10	98.96	99.58	1,527,291
18 Jun 14	98.60020 -0.20	99.03	98.17	98.75	770,170
17 Jun 14	98.80010 +1.16	99.00	97.78	97.90	1,117,026
16 Jun 14	97.64020 -0.77	98.30	97.59	98.16	1,192,600
13 Jun 14	98.41010 -0.14	98.80	97.81	98.50	925,353
12 Jun 14	98.55000 -0.50	99.37	98.51	99.08	877,455
11 Jun 14	99.05020 +0.18	99.38	98.79	98.90	1,208,442
10 Jun 14	98.87020 -0.17	99.27	98.45	99.21	910,696
09 Jun 14	99.04000 +0.65	99.19	98.39	98.60	864,514
06 Jun 14	98.39020 +0.68	98.63	97.67	97.71	1,196,675
05 Jun 14	97.71000 +0.41	98.26	96.70	97.38	1,385,914
04 Jun 14	97.30010 +0.13	97.45	96.57	97.09	1,033,337
03 Jun 14	97.17020 -0.07	97.72	96.75	97.69	1,063,500
02 Jun 14	97.24010 -9.61	99.84	97.03	99.58	1,384,516
30 May 14	106.85020 +0.30	106.95	106.10	106.70	914,566
29 May 14	106.55020 +0.00	106.70	106.15	106.55	472,192
28 May 14	106.55020 -0.15	107.00	106.00	106.50	867,652
27 May 14	106.70010 +0.00	107.40	106.30	106.55	805,903
26 May 14	106.70010 +0.70	106.75	106.10	106.10	517,436
23 May 14	106.00030 -0.30	106.45	105.70	106.25	640,757
22 May 14	106.30000 +0.65	106.35	105.45	105.60	705,800
21 May 14	105.64990 +0.30	105.85	104.65	105.05	632,569
20 May 14	105.35020 -0.35	105.95	104.90	105.70	607,785
19 May 14	105.70020 +0.15	106.15	105.10	105.15	900,736
16 May 14	105.55000 -0.80	105.60	103.70	103.90	1,400,308
15 May 14	106.35010 +0.30	107.40	106.00	106.00	1,603,135
14 May 14	106.05020 +0.75	106.10	105.30	105.50	939,520
13 May 14	105.30010 -0.45	105.85	105.05	105.50	1,322,150
12 May 14	105.75030 +0.85	105.80	104.95	105.00	761,080
09 May 14	104.90010 +0.15	104.90	104.15	104.35	852,435
08 May 14	104.75000 +1.10	104.75	103.85	103.85	1,318,613
07 May 14	103.65000 +1.20	103.80	102.00	102.35	1,003,043
06 May 14	102.45020 -0.65	103.25	102.00	103.15	712,607
05 May 14	103.10010 -0.20	103.45	101.75	103.45	659,912
02 May 14	103.30010 +0.20	103.75	102.65	103.35	900,746
30 Apr 14	103.10010 -0.25	103.60	102.55	103.35	1,033,158
29 Apr 14	103.35020 -0.05	103.70	102.70	103.30	891,502
28 Apr 14	103.40020 +0.45	103.70	102.55	103.20	1,026,233
25 Apr 14	102.95010 +0.25	103.50	102.45	102.60	1,320,443
24 Apr 14	102.70010 +2.45	103.40	101.50	101.70	1,950,960
23 Apr 14	100.25000 -0.45	100.70	99.90	100.65	1,107,262
22 Apr 14	100.70020 +1.96	100.85	98.75	98.85	1,402,046
17 Apr 14	98.74030 +0.11	99.11	98.16	98.65	1,224,558
16 Apr 14	98.63020 +1.05	98.78	98.10	98.18	1,333,729
15 Apr 14	97.58030 -0.40	98.62	97.42	97.70	1,212,559
14 Apr 14	97.98020 +0.39	97.98	96.41	97.30	1,275,768
11 Apr 14	97.59000 -0.99	98.20	97.05	98.00	1,584,637
10 Apr 14	98.58010 +0.13	99.25	98.16	98.93	1,033,474
09 Apr 14	98.45010 -0.66	99.33	98.27	99.33	982,932
08 Apr 14	99.11010 +0.61	99.14	98.11	98.52	1,408,306
07 Apr 14	98.50020 -0.65	98.89	98.10	98.71	1,019,039
04 Apr 14	99.15000 +1.10	99.70	98.09	98.13	1,369,973
03 Apr 14	98.05020 +0.02	98.75	97.64	97.99	828,301
02 Apr 14	98.03000 +0.02	98.28	97.57	97.79	811,202
01 Apr 14	98.01000 -0.31	98.59	97.76	98.37	1,139,674
31 Mar 14	98.32010 -0.73	99.44	98.30	99.37	1,117,658
28 Mar 14	99.05030 +0.57	99.39	98.63	98.72	1,058,911
27 Mar 14	98.48010 -0.02	99.04	98.00	98.07	871,594
26 Mar 14	98.50020 +0.63	99.15	97.55	97.93	994,984
25 Mar 14	97.87010 +1.41	98.62	96.67	96.67	1,300,254
24 Mar 14	96.46020 -1.14	97.61	96.27	97.46	1,306,716
21 Mar 14	97.60000 +1.50	97.74	96.08	96.17	1,950,939
20 Mar 14	96.10030 +0.27	96.24	95.02	95.24	2,038,455
19 Mar 14	95.83000 -0.63	96.40	95.59	96.19	1,365,203
18 Mar 14	96.46020 +0.87	97.07	95.10	95.17	1,667,438
17 Mar 14	95.59000 +0.46	95.95	94.76	95.15	1,535,428
14 Mar 14	95.13020 -0.87	95.74	94.73	95.28	2,587,636
13 Mar 14	96.00000 -1.41	97.65	95.96	97.40	1,533,580
12 Mar 14	97.41010 -1.09	97.95	97.01	97.94	1,492,937
11 Mar 14	98.50020 -0.20	99.36	98.05	98.85	1,061,712
10 Mar 14	98.70010 +0.18	99.58	98.14	98.45	1,245,764
07 Mar 14	98.52020 -0.28	99.88	98.35	98.61	1,414,422
06 Mar 14	98.80010 -0.86	99.92	98.11	99.71	1,557,942
05 Mar 14	99.66010 -0.44	99.91	98.83	99.61	1,636,475
04 Mar 14	100.10010 +2.79	100.20	97.85	98.07	1,787,208
03 Mar 14	97.31020 -2.45	99.31	96.98	98.73	2,074,349
28 Feb 14	99.76010 +0.52	100.05	98.79	98.97	1,420,022
27 Feb 14	99.24010 +0.12	99.50	98.48	99.36	1,324,228
26 Feb 14	99.12000 -0.24	99.32	98.70	99.12	1,110,151
25 Feb 14	99.36010 +0.12	99.46	98.55	98.84	1,040,272
24 Feb 14	99.24010 +0.57	99.24	98.09	98.66	1,111,230
21 Feb 14	98.67010 +0.09	99.11	98.37	98.55	1,546,667
20 Feb 14	98.58010 -0.16	98.58	97.20	97.43	1,317,708
19 Feb 14	98.74030 +0.63	98.82	97.49	97.49	1,310,443
18 Feb 14	98.11020 -1.22	100.00	97.52	100.00	1,753,492
17 Feb 14	99.33010 -0.67	100.30	99.20	100.00	1,086,369
14 Feb 14	100.00010 +0.48	100.00	99.08	99.51	1,225,074
13 Feb 14	99.52020 +0.89	99.77	98.35	98.61	1,469,764
12 Feb 14	98.63020 +0.03	99.24	98.27	98.66	1,160,360
11 Feb 14	98.60020 +0.86	98.64	97.57	98.00	1,221,712
10 Feb 14	97.74020 +1.24	97.96	96.52	96.66	1,540,972
07 Feb 14	96.50010 +1.82	96.56	95.11	96.10	1,893,953
06 Feb 14	94.68020 +1.17	94.99	93.57	93.88	1,626,669
05 Feb 14	93.51010 +0.31	94.28	92.53	93.03	1,311,050
04 Feb 14	93.20010 +0.31	93.57	91.87	92.66	1,558,974
03 Feb 14	92.89020 -0.31	94.15	92.78	93.41	1,391,650
31 Jan 14	93.20010 -0.37	94.08	91.80	93.56	1,705,366
30 Jan 14	93.57020 -0.28	94.49	93.26	93.90	1,185,667
29 Jan 14	93.85010 -0.32	95.57	92.70	94.73	1,833,495
28 Jan 14	94.16990 -0.37	95.06	93.89	94.90	1,561,869
27 Jan 14	94.54010 -0.48	95.56	94.19	95.27	1,388,452
24 Jan 14	95.02010 -2.75	98.00	94.73	97.95	2,117,606
23 Jan 14	97.77010 -0.71	98.90	97.28	98.32	1,077,136
22 Jan 14	98.48010 -0.24	99.23	98.28	99.03	684,475
21 Jan 14	98.72020 +0.14	99.40	98.30	98.87	1,013,239
20 Jan 14	98.58010 -0.19	99.16	98.34	98.80	554,502
17 Jan 14	98.77000 +0.37	99.85	98.32	98.64	1,476,257
16 Jan 14	98.40030 -0.02	98.60	98.00	98.19	970,463
15 Jan 14	98.42020 +0.36	98.71	97.50	98.19	1,106,328
14 Jan 14	98.06010 -0.51	98.24	97.16	97.71	1,316,981
13 Jan 14	98.57010 -0.37	99.15	98.18	99.05	709,019
10 Jan 14	98.94010 +0.72	99.36	98.27	98.61	1,056,168
09 Jan 14	98.22010 -0.55	98.95	97.70	98.71	1,014,732
08 Jan 14	98.77000 +0.82	98.89	98.02	98.50	1,237,860
07 Jan 14	97.94990 -1.55	98.77	97.71	98.60	1,791,615
06 Jan 14	99.50020 -2.05	101.45	99.36	101.25	1,279,042
03 Jan 14	101.55010 +0.60	101.90	101.00	101.15	425,431
02 Jan 14	100.95010 -1.85	103.00	100.95	102.90	875,073
31 Dec 13	102.80010 +0.65	102.80	102.20	102.35	210,147
30 Dec 13	102.15020 +0.25	102.50	101.70	102.00	708,928
27 Dec 13	101.90000 +1.65	101.90	100.45	100.90	932,008
24 Dec 13	100.25000 +0.33	100.75	99.90	99.95	161,791
23 Dec 13	99.92030 -0.07	99.95	99.11	99.81	934,032
20 Dec 13	99.99000 +0.01	100.00	99.16	99.83	2,270,101
19 Dec 13	99.98020 +1.28	99.99	99.00	99.00	1,760,129
18 Dec 13	98.70010 +1.06	98.92	97.91	98.00	1,376,597
17 Dec 13	97.64020 -1.30	98.80	97.58	98.25	1,325,470
16 Dec 13	98.94010 +1.02	99.18	97.56	97.67	1,406,421
13 Dec 13	97.92010 +0.51	98.59	97.45	97.64	1,151,865
12 Dec 13	97.41010 -0.55	98.08	97.30	97.73	1,265,184
11 Dec 13	97.96020 +0.40	98.57	97.64	97.99	1,899,168
10 Dec 13	97.56010 -0.60	98.36	97.32	98.06	1,087,475
09 Dec 13	98.16020 -0.32	98.98	97.96	98.98	1,463,757
06 Dec 13	98.48010 -0.28	99.05	97.88	99.00	1,611,754
05 Dec 13	98.76020 -0.91	100.00	98.61	99.98	1,167,888
04 Dec 13	99.67020 -0.38	100.90	98.65	100.40	1,378,586
03 Dec 13	100.05020 -2.45	102.50	99.98	102.25	1,211,249
02 Dec 13	102.50020 -0.10	102.80	102.05	102.50	606,856
29 Nov 13	102.60020 -0.05	102.90	102.15	102.40	607,271
28 Nov 13	102.65010 +0.00	103.20	102.25	102.55	587,748
27 Nov 13	102.65010 +0.75	102.80	101.80	102.20	947,457
26 Nov 13	101.90000 -0.20	102.35	101.65	102.20	830,842
25 Nov 13	102.10010 +0.45	102.50	101.60	102.00	826,791
22 Nov 13	101.65000 +0.35	101.80	101.00	101.30	603,235
21 Nov 13	101.30000 -0.65	101.75	100.60	101.50	677,524
20 Nov 13	101.95010 +0.65	102.50	101.00	101.20	669,752
19 Nov 13	101.30000 -0.55	101.75	101.10	101.30	757,087
18 Nov 13	101.85020 +0.60	102.00	100.45	100.75	789,241
15 Nov 13	101.25020 +0.65	101.50	100.25	100.50	1,021,675
14 Nov 13	100.60020 +1.26	100.85	99.68	100.30	1,447,038
13 Nov 13	99.34010 -0.71	100.30	99.10	99.70	979,819
12 Nov 13	100.05020 -0.40	100.75	99.89	100.40	660,666
11 Nov 13	100.45020 +0.86	100.75	99.10	99.59	766,378
08 Nov 13	99.58990 -0.34	99.89	98.71	99.17	986,062
07 Nov 13	99.93020 -0.57	101.40	99.51	100.35	1,094,039
06 Nov 13	100.50010 +0.51	100.70	99.55	99.76	806,715
05 Nov 13	99.99000 -0.61	100.90	99.45	100.60	747,180
04 Nov 13	100.60020 +0.55	101.05	100.20	100.25	612,066
01 Nov 13	100.05020 -0.25	100.60	99.58	100.50	570,195
31 Oct 13	100.30010 +0.30	100.60	99.35	99.50	1,208,523
30 Oct 13	100.00010 -1.30	101.50	99.59	101.40	1,055,037
29 Oct 13	101.30000 -0.60	102.55	100.80	101.85	1,042,616
28 Oct 13	101.90000 +0.10	102.40	101.55	102.20	629,614
25 Oct 13	101.80020 +0.90	102.20	100.50	100.90	908,868
24 Oct 13	100.90010 -1.80	101.75	99.70	100.00	1,608,725
23 Oct 13	102.70010 +0.15	103.05	102.10	102.10	931,250
22 Oct 13	102.55000 +0.35	102.75	101.80	101.85	854,665
21 Oct 13	102.20020 +0.50	102.30	101.25	101.50	793,361
18 Oct 13	101.70020 +0.50	102.00	101.00	101.90	1,041,837
17 Oct 13	101.20000 +0.95	101.45	100.00	100.25	752,405
16 Oct 13	100.25000 -0.80	101.30	99.96	101.00	1,022,561
15 Oct 13	101.05030 +0.70	101.50	100.35	100.75	1,128,632
14 Oct 13	100.34990 +0.40	100.35	99.16	99.80	698,047
11 Oct 13	99.95000 +0.28	100.20	99.69	100.05	730,698
10 Oct 13	99.67020 +1.19	100.35	98.54	98.75	1,552,656
09 Oct 13	98.48010 -1.07	99.20	98.07	99.00	1,318,715
08 Oct 13	99.55000 -0.70	100.20	99.09	100.15	821,844
07 Oct 13	100.25000 -0.50	100.50	99.04	100.20	768,035
04 Oct 13	100.75010 +0.15	101.00	99.91	100.70	797,283
03 Oct 13	100.60020 -0.45	101.75	100.40	101.00	693,541
02 Oct 13	101.05030 -1.80	102.50	100.45	102.35	1,211,616
01 Oct 13	102.85010 -0.10	103.95	102.55	103.00	1,061,818
30 Sep 13	102.95010 -0.35	102.95	102.25	102.25	819,258
27 Sep 13	103.30010 -1.05	104.35	102.50	104.25	705,848
26 Sep 13	104.35020 +0.40	104.45	103.20	103.40	601,773
25 Sep 13	103.95000 +0.05	103.95	102.85	102.95	548,208
24 Sep 13	103.90010 +0.00	104.50	103.20	104.05	831,485
23 Sep 13	103.90010 -0.75	104.50	103.45	104.40	995,576
20 Sep 13	104.65030 +0.50	105.00	103.55	103.90	2,085,836
19 Sep 13	104.15020 +0.30	105.65	103.65	105.00	1,184,937
18 Sep 13	103.85020 +2.20	104.05	101.55	101.80	1,040,460
17 Sep 13	101.65000 -0.90	102.70	101.50	102.10	814,400
16 Sep 13	102.55000 +0.40	103.80	102.40	102.90	860,049
13 Sep 13	102.15020 +0.25	102.35	101.65	101.95	579,869
12 Sep 13	101.90000 -0.55	102.70	101.55	102.65	568,882
11 Sep 13	102.45020 -0.15	103.05	101.75	102.25	696,431
10 Sep 13	102.60020 +1.80	102.80	101.10	101.20	1,123,235
09 Sep 13	100.80020 -0.15	100.95	100.25	100.85	641,094
06 Sep 13	100.95010 +1.31	100.95	99.31	99.49	1,063,371
05 Sep 13	99.64010 -1.46	101.20	99.45	101.15	1,055,039
04 Sep 13	101.10010 +0.15	101.30	99.29	100.95	885,490
03 Sep 13	100.95010 -0.05	101.35	99.39	100.80	820,791
02 Sep 13	101.00020 +1.49	101.20	100.05	100.35	715,224
30 Aug 13	99.51010 -1.59	101.15	99.37	100.75	1,370,583
29 Aug 13	101.10010 -0.15	101.60	100.75	101.60	674,228
28 Aug 13	101.25020 -1.75	102.50	100.50	102.20	1,409,220
27 Aug 13	103.00030 -2.35	105.05	103.00	104.85	1,017,024
26 Aug 13	105.35020 +0.25	105.40	104.30	104.95	410,656
23 Aug 13	105.10010 +0.95	105.40	104.20	104.80	1,043,114
22 Aug 13	104.15020 +2.05	104.15	101.95	101.95	870,684
21 Aug 13	102.10010 -0.05	103.00	101.80	102.55	618,817
20 Aug 13	102.15020 -0.80	102.45	101.55	102.20	951,078
19 Aug 13	102.95010 -0.85	103.80	102.65	103.70	603,177
16 Aug 13	103.80020 +1.45	103.85	102.05	102.25	1,106,915
15 Aug 13	102.35020 +0.00	102.60	101.30	102.30	507,244
14 Aug 13	102.35020 +0.05	103.10	102.25	102.45	580,286
13 Aug 13	102.30010 +1.35	102.30	101.00	101.15	657,083
12 Aug 13	100.95010 -0.15	101.45	100.35	101.05	448,491
09 Aug 13	101.10010 +0.70	101.35	99.83	100.40	778,491
08 Aug 13	100.40010 +0.05	100.50	99.72	100.05	681,889
07 Aug 13	100.34990 +0.50	100.35	99.10	99.44	826,796
06 Aug 13	99.85020 -0.60	100.40	99.40	100.05	945,438
05 Aug 13	100.45020 -0.35	101.15	100.15	100.80	646,866
02 Aug 13	100.80020 +0.20	100.85	100.10	100.60	773,141
01 Aug 13	100.60020 +0.82	100.60	99.50	100.35	966,722
31 Jul 13	99.78000 -1.07	100.75	99.23	100.30	1,440,385
30 Jul 13	100.85010 +3.47	101.00	98.47	98.85	2,034,447
29 Jul 13	97.38000 -1.07	99.00	96.98	98.22	1,386,407
26 Jul 13	98.45010 +0.28	99.00	98.10	98.29	859,284
25 Jul 13	98.17020 -0.53	99.00	97.92	98.83	1,123,031
24 Jul 13	98.70010 +0.72	98.79	97.73	98.18	895,915
23 Jul 13	97.98020 -0.73	98.94	97.90	98.72	783,344
22 Jul 13	98.71000 -0.23	99.29	98.10	98.89	915,136
19 Jul 13	98.94010 +0.51	98.94	97.49	98.00	1,317,419
18 Jul 13	98.43000 +0.73	98.43	96.97	97.40	1,021,319
17 Jul 13	97.70020 +0.62	98.15	96.51	97.48	771,330
16 Jul 13	97.08020 -0.51	97.73	96.90	97.60	564,866
15 Jul 13	97.59000 +0.22	97.97	96.95	97.24	719,874
12 Jul 13	97.37010 -0.37	97.98	97.19	97.43	871,156
11 Jul 13	97.74020 +1.45	97.79	96.58	97.14	952,740
10 Jul 13	96.29030 -0.17	96.67	95.56	96.27	756,887
09 Jul 13	96.46020 +1.02	96.92	95.70	96.00	877,287
08 Jul 13	95.44020 +1.41	95.92	94.37	94.50	911,967
05 Jul 13	94.03020 -1.72	95.98	94.03	95.74	1,127,691
04 Jul 13	95.75020 +1.41	95.76	93.65	94.70	1,359,242
03 Jul 13	94.34020 -0.12	94.57	93.54	94.05	908,258
02 Jul 13	94.46010 -0.44	94.85	93.87	94.82	1,033,456
01 Jul 13	94.90010 +0.03	96.25	93.69	95.50	1,209,116
28 Jun 13	94.87020 +0.17	95.54	94.28	94.80	1,641,428
27 Jun 13	94.70010 +0.92	94.92	92.70	93.50	1,544,271
26 Jun 13	93.78000 +1.23	93.89	92.24	92.80	1,410,779
25 Jun 13	92.55020 +1.25	92.71	91.30	91.85	1,185,187
24 Jun 13	91.30010 -1.38	93.10	91.10	92.92	1,533,697
21 Jun 13	92.68020 -0.74	95.00	92.68	93.51	2,300,402
20 Jun 13	93.42010 -3.45	95.68	93.34	95.68	2,022,663
19 Jun 13	96.87020 -0.27	97.55	96.54	97.22	729,496
18 Jun 13	97.14010 +0.08	97.48	96.52	96.74	707,885
17 Jun 13	97.06000 +1.15	97.74	96.06	96.40	934,945
14 Jun 13	95.91020 -0.73	97.15	95.60	97.09	967,292
13 Jun 13	96.64020 -0.09	96.80	95.50	95.50	939,236
12 Jun 13	96.73020 +0.05	97.89	96.70	96.77	828,264
11 Jun 13	96.68010 -0.67	97.05	95.42	96.71	1,092,349
10 Jun 13	97.35010 +0.27	97.64	96.50	97.08	659,648
07 Jun 13	97.08020 +0.78	97.56	95.69	96.31	1,322,287
06 Jun 13	96.30010 -0.78	97.50	96.30	97.07	936,703
05 Jun 13	97.08020 -0.85	97.90	96.96	97.44	994,338
04 Jun 13	97.93010 -1.14	99.50	97.85	99.38	1,255,387
03 Jun 13	99.07010 -0.28	100.30	98.10	99.00	1,743,412
31 May 13	99.35020 +1.38	99.66	98.49	98.50	2,896,995
30 May 13	97.97010 +1.00	98.42	96.92	97.15	1,111,389
29 May 13	96.97010 -1.09	98.25	96.52	97.50	992,450
28 May 13	98.06010 +0.51	98.49	97.69	97.99	1,109,704
27 May 13	97.55010 +0.60	98.00	97.10	97.70	626,888
24 May 13	96.95000 +0.81	97.78	96.49	96.90	1,526,225
23 May 13	96.14020 -1.12	96.58	95.28	95.62	1,629,303
22 May 13	97.26010 -0.04	97.70	96.62	97.00	1,294,203
21 May 13	97.30010 -0.20	98.09	96.69	97.15	1,240,554
20 May 13	97.50000 +0.26	97.50	96.60	97.50	689,108
17 May 13	97.24010 +1.33	97.34	95.78	96.11	2,941,178
16 May 13	95.91020 -1.97	96.00	95.07	95.78	1,152,223
15 May 13	97.88010 -0.04	98.10	97.15	97.85	916,894
14 May 13	97.92010 +0.10	98.42	97.22	98.40	913,291
13 May 13	97.82000 +0.05	97.96	97.12	97.80	940,714
10 May 13	97.77010 +0.27	98.37	97.01	97.61	1,070,902
09 May 13	97.50000 -0.23	97.78	96.90	97.50	622,678
08 May 13	97.73010 +0.10	98.10	97.02	97.51	891,216
07 May 13	97.63020 -0.06	98.43	97.30	97.60	993,724
06 May 13	97.69010 +0.40	97.96	97.12	97.28	745,376
03 May 13	97.28990 +1.59	97.94	95.68	96.03	1,497,276
02 May 13	95.70020 -0.42	96.74	95.05	96.24	1,439,953
30 Apr 13	96.12020 -0.28	96.55	95.43	96.55	1,043,516
29 Apr 13	96.40020 +1.15	96.46	95.11	95.83	1,271,894
26 Apr 13	95.25010 +0.95	95.60	93.88	94.41	1,373,460
25 Apr 13	94.30000 -1.20	96.11	93.96	96.00	1,302,389
24 Apr 13	95.50010 +0.78	96.31	92.77	93.00	2,324,436
23 Apr 13	94.72010 +2.12	94.87	92.50	92.54	1,686,477
22 Apr 13	92.60010 -0.68	93.30	91.96	93.30	989,844
19 Apr 13	93.28010 +1.11	93.82	92.74	93.20	1,638,225
18 Apr 13	92.17010 +1.47	93.19	91.39	91.85	1,699,914
17 Apr 13	90.70000 -1.62	92.80	90.54	92.56	1,933,802
16 Apr 13	92.32030 -0.17	93.29	91.92	92.19	951,885
15 Apr 13	92.49010 -0.25	92.89	91.37	92.60	1,076,226
12 Apr 13	92.74020 -0.88	94.00	92.25	93.57	1,415,759
11 Apr 13	93.62010 -0.23	94.65	93.52	93.58	1,230,858
10 Apr 13	93.85010 +0.76	94.27	92.95	93.53	1,347,664
09 Apr 13	93.09010 -0.14	94.07	92.77	93.94	1,012,272
08 Apr 13	93.23030 -1.16	94.92	93.21	94.70	1,205,783
05 Apr 13	94.39010 -1.27	96.30	93.94	95.52	1,496,302
04 Apr 13	95.66010 -0.27	96.89	95.37	96.07	1,204,131
03 Apr 13	95.93020 -0.70	97.00	95.77	96.23	1,323,150
02 Apr 13	96.63030 +1.85	96.65	94.50	94.56	1,718,113
28 Mar 13	94.78020 +0.48	95.25	94.02	94.28	1,518,621
27 Mar 13	94.30000 -0.17	94.78	93.00	94.68	1,632,120
26 Mar 13	94.47020 +0.27	95.15	93.85	94.09	1,235,514
25 Mar 13	94.20020 -1.36	96.66	93.73	96.19	1,521,213
22 Mar 13	95.56010 +0.24	96.03	94.96	94.96	1,190,339
21 Mar 13	95.32030 -2.04	96.99	94.46	96.93	1,878,723
20 Mar 13	97.36010 +1.50	97.42	96.22	96.22	1,520,507
19 Mar 13	95.86010 -0.39	96.37	94.86	95.59	1,417,659
18 Mar 13	96.25020 -0.02	96.40	94.25	94.78	1,152,749
15 Mar 13	96.27010 -0.42	96.80	95.71	96.79	2,150,123
14 Mar 13	96.69020 +0.53	96.78	95.79	96.30	1,381,013
13 Mar 13	96.16020 +0.93	96.16	95.05	95.24	1,134,062
12 Mar 13	95.23030 +0.39	95.48	94.29	94.35	1,219,452
11 Mar 13	94.84000 -0.29	95.08	94.43	94.75	1,211,167
08 Mar 13	95.13020 +0.15	95.49	94.50	94.50	1,013,169
07 Mar 13	94.98020 +0.18	95.40	94.61	94.64	947,629
06 Mar 13	94.80010 -1.01	95.97	94.60	95.50	1,461,273
05 Mar 13	95.81010 +1.01	95.84	94.71	94.75	1,543,730
04 Mar 13	94.80010 +0.42	94.87	93.21	94.01	1,196,318
01 Mar 13	94.38010 +1.18	95.50	93.30	93.77	2,158,881
28 Feb 13	93.20010 +0.32	93.51	92.56	93.34	1,330,162
27 Feb 13	92.87990 +1.82	92.97	90.56	91.16	1,562,188
26 Feb 13	91.06000 -1.73	91.96	90.26	90.28	1,995,880
25 Feb 13	92.79010 +0.13	93.91	92.25	92.25	1,915,860
22 Feb 13	92.66020 +2.93	92.66	89.74	90.02	1,758,479
21 Feb 13	89.73010 -0.87	90.50	88.55	90.07	1,881,435
20 Feb 13	90.60010 -0.27	91.37	90.16	90.96	1,218,495
19 Feb 13	90.87010 +1.46	91.34	89.20	89.30	2,353,238
18 Feb 13	89.41010 -0.70	90.24	89.31	90.16	1,344,771
15 Feb 13	90.11000 -0.66	90.66	89.75	90.50	2,283,729
14 Feb 13	90.77010 -1.43	93.80	90.77	93.50	2,290,513
13 Feb 13	92.20000 +0.69	92.99	91.91	92.00	1,153,245
12 Feb 13	91.51010 +0.06	91.75	91.03	91.17	1,124,296
11 Feb 13	91.45030 -0.20	92.00	91.04	91.78	863,035
08 Feb 13	91.65000 +0.90	92.00	90.80	90.84	1,121,074
07 Feb 13	90.75010 -1.25	92.63	90.75	92.30	1,207,087
06 Feb 13	92.00000 -1.48	93.90	91.57	93.60	1,556,097
05 Feb 13	93.48010 +0.60	93.81	92.90	92.99	978,422
04 Feb 13	92.87990 -3.08	96.45	92.88	96.01	1,934,958
01 Feb 13	95.96000 +1.82	96.25	93.92	94.14	1,442,739
31 Jan 13	94.14010 +0.02	94.69	93.75	93.99	1,272,854
30 Jan 13	94.12010 +0.66	94.39	93.44	93.57	1,125,459
29 Jan 13	93.46020 +0.56	93.65	92.93	93.01	919,004
28 Jan 13	92.90010 -1.40	94.11	92.90	94.02	1,049,053
25 Jan 13	94.30000 +0.50	94.62	93.64	93.64	868,323
24 Jan 13	93.80030 +0.14	94.21	93.29	93.66	807,968
23 Jan 13	93.66010 +0.24	94.24	93.52	93.78	1,149,237
22 Jan 13	93.42010 +0.10	94.16	92.65	93.23	1,068,395
21 Jan 13	93.32020 +0.99	93.50	92.42	92.50	637,453
18 Jan 13	92.33020 -0.40	93.00	92.01	92.71	1,339,060
17 Jan 13	92.73020 +0.03	93.21	91.78	92.76	1,164,112
16 Jan 13	92.70010 +0.55	93.07	91.85	92.18	1,020,551
15 Jan 13	92.15020 -0.95	92.71	91.70	92.20	1,448,897
14 Jan 13	93.10020 +0.40	93.20	92.32	92.71	874,339
11 Jan 13	92.70010 -0.46	93.21	91.97	93.10	1,114,236
10 Jan 13	93.16020 -0.94	94.31	93.01	93.95	981,186
09 Jan 13	94.10020 -0.25	94.76	93.83	94.50	858,816
08 Jan 13	94.35010 -0.31	94.92	94.06	94.09	604,253
07 Jan 13	94.66020 -0.79	95.14	94.11	95.14	729,740
04 Jan 13	95.45010 +0.10	95.45	94.35	94.78	652,158
03 Jan 13	95.35010 -0.66	96.07	94.70	96.03	805,400
02 Jan 13	96.01010 +0.96	97.18	95.44	96.50	1,320,253
31 Dec 12	95.05020 +1.06	95.37	93.80	93.80	311,856
28 Dec 12	93.99020 -1.05	95.44	93.91	95.13	621,175
27 Dec 12	95.04020 +0.68	95.65	94.45	94.49	793,262
24 Dec 12	94.36010 -0.09	95.00	94.30	94.45	262,732
21 Dec 12	94.45020 -0.18	94.87	93.73	94.26	1,838,962
20 Dec 12	94.63010 +0.40	94.87	94.16	94.17	1,210,642
19 Dec 12	94.23000 +0.52	94.61	93.57	94.00	988,958
18 Dec 12	93.71010 -0.55	94.82	93.55	94.57	1,125,386
17 Dec 12	94.26010 -0.77	95.27	94.04	94.69	924,523
14 Dec 12	95.03010 -0.51	95.85	94.80	95.41	886,880
13 Dec 12	95.54020 +0.12	95.77	94.65	95.30	880,131
12 Dec 12	95.42020 -0.67	96.04	95.20	95.72	855,917
11 Dec 12	96.09010 +0.46	96.19	95.27	95.82	1,050,897
10 Dec 12	95.63020 +1.00	95.70	94.00	94.48	809,041
07 Dec 12	94.63010 +0.02	95.20	94.00	94.76	1,034,756
06 Dec 12	94.61000 +1.07	94.99	93.91	94.00	1,200,963
05 Dec 12	93.54020 -0.56	94.57	93.06	94.52	935,906
04 Dec 12	94.10020 -0.15	94.73	93.75	94.20	798,110
03 Dec 12	94.25020 +0.34	95.32	94.00	94.04	800,273
30 Nov 12	93.91010 -0.78	94.65	93.89	94.40	1,199,245
29 Nov 12	94.69010 +0.09	95.57	94.48	95.18	1,005,711
28 Nov 12	94.60020 +0.22	94.72	93.50	93.50	780,135
27 Nov 12	94.38010 +0.12	95.64	94.22	94.73	1,007,933
26 Nov 12	94.26010 -0.19	94.55	93.90	94.00	697,225
23 Nov 12	94.45020 +0.61	94.66	93.51	93.94	742,843
22 Nov 12	93.84020 +0.62	93.96	93.23	93.59	518,482
21 Nov 12	93.22030 -0.22	93.50	92.59	92.96	795,633
20 Nov 12	93.44020 +0.96	93.46	92.21	92.36	766,400
19 Nov 12	92.48010 +2.27	92.76	90.56	91.00	1,205,135
16 Nov 12	90.21020 -0.15	90.98	89.80	90.51	1,730,747
15 Nov 12	90.36010 -0.35	91.28	90.33	90.45	1,047,074
14 Nov 12	90.71010 -0.70	91.41	90.41	91.08	1,048,453
13 Nov 12	91.41020 +0.33	91.53	90.67	90.80	1,346,198
12 Nov 12	91.08010 -0.42	91.71	90.72	91.61	870,699
09 Nov 12	91.50000 +1.08	91.94	90.20	90.25	1,380,068
08 Nov 12	90.42010 +0.14	91.54	90.23	90.40	1,010,357
07 Nov 12	90.28020 -1.99	92.90	90.22	92.74	1,622,087
06 Nov 12	92.27010 +0.95	92.75	91.63	91.73	858,879
05 Nov 12	91.32010 -1.10	91.88	91.22	91.75	925,231
02 Nov 12	92.42010 +0.38	92.88	91.31	92.35	1,317,100
01 Nov 12	92.04010 +1.04	92.34	90.54	91.01	930,375
31 Oct 12	91.00010 -1.45	93.06	91.00	92.70	1,182,738
30 Oct 12	92.45010 +1.11	92.92	91.36	91.37	880,744
29 Oct 12	91.34020 -0.22	91.70	90.93	91.46	827,868
26 Oct 12	91.56030 +0.44	91.75	89.64	90.50	1,033,524
25 Oct 12	91.12000 +0.52	92.38	91.00	92.06	1,317,606
24 Oct 12	90.60010 +0.70	90.75	89.52	90.50	1,498,895
23 Oct 12	89.90000 -2.45	92.60	89.84	92.37	2,944,043
22 Oct 12	92.35000 -1.78	94.50	92.19	94.13	1,597,587
19 Oct 12	94.13000 -2.42	96.34	94.10	96.22	2,486,789
18 Oct 12	96.55020 +0.27	96.82	95.48	96.19	895,736
17 Oct 12	96.28010 -0.03	96.96	95.90	96.74	1,265,500
16 Oct 12	96.31010 +2.31	96.31	94.32	94.80	1,442,562
15 Oct 12	94.00010 +0.55	94.93	93.22	93.36	844,890
12 Oct 12	93.45030 -0.72	94.10	92.90	93.90	1,157,703
11 Oct 12	94.16990 +0.97	94.47	93.04	93.10	1,046,449
10 Oct 12	93.20010 -1.35	94.33	93.20	94.08	1,446,164
09 Oct 12	94.55020 -1.13	96.10	94.55	96.08	1,288,814
08 Oct 12	95.68020 -1.93	96.99	95.51	96.85	1,050,245
05 Oct 12	97.61020 +0.77	97.81	96.70	97.18	1,205,993
04 Oct 12	96.84000 -0.22	97.96	96.25	97.57	1,195,900
03 Oct 12	97.06000 -0.36	97.53	96.83	97.15	931,593
02 Oct 12	97.42000 -1.58	98.77	97.42	98.30	1,046,632
01 Oct 12	99.00000 +2.55	99.00	96.01	96.01	1,440,193
28 Sep 12	96.45010 -1.44	99.14	96.45	98.85	1,850,406
27 Sep 12	97.89010 +0.33	98.45	97.77	98.00	1,100,352
26 Sep 12	97.56010 -1.72	98.74	97.56	98.00	1,430,568
25 Sep 12	99.28020 +0.10	99.75	98.56	99.00	1,296,403
24 Sep 12	99.18020 -0.31	99.45	98.56	99.00	714,975
21 Sep 12	99.49010 -0.03	100.00	98.85	99.90	2,529,596
20 Sep 12	99.52020 +0.03	99.78	97.92	98.42	1,095,301
19 Sep 12	99.49010 +1.89	99.49	97.75	98.18	1,596,480
18 Sep 12	97.60000 -0.61	98.93	97.33	97.71	1,789,439
17 Sep 12	98.21010 +0.30	98.43	97.50	97.50	1,063,058
14 Sep 12	97.91000 +1.77	97.91	96.96	97.75	1,897,869
13 Sep 12	96.14020 -0.67	97.30	95.76	96.72	964,007
12 Sep 12	96.81010 +0.30	97.76	96.09	96.80	1,218,764
11 Sep 12	96.51030 +0.60	96.67	95.16	95.43	1,319,603
10 Sep 12	95.91020 -0.61	97.47	95.55	96.00	1,122,173
07 Sep 12	96.52030 -0.71	97.80	96.49	97.42	1,792,149
06 Sep 12	97.23030 +2.87	97.30	94.42	94.42	1,830,627
05 Sep 12	94.36010 +1.21	94.81	92.70	93.31	1,065,127
04 Sep 12	93.15010 -1.35	94.65	93.04	94.50	832,995
03 Sep 12	94.50000 +0.95	94.79	93.02	93.43	1,010,137
31 Aug 12	93.55010 -0.02	94.80	93.10	93.82	1,848,949
30 Aug 12	93.57020 -1.73	95.20	93.57	94.82	1,203,316
29 Aug 12	95.30000 +0.45	96.07	95.10	95.29	906,656
28 Aug 12	94.85010 -2.15	96.27	94.55	96.20	1,214,645
27 Aug 12	97.00010 +0.95	97.00	95.05	95.85	802,197
24 Aug 12	96.05010 +0.84	96.15	94.53	94.85	933,593
23 Aug 12	95.21020 -0.21	96.49	94.67	95.42	1,010,856
22 Aug 12	95.42020 -2.29	97.02	95.41	96.80	1,020,893
21 Aug 12	97.71000 +1.31	97.89	96.40	96.40	1,286,325
20 Aug 12	96.40020 +0.30	96.40	95.71	95.86	1,043,937
17 Aug 12	96.10030 -0.07	96.60	95.13	96.49	1,385,577
16 Aug 12	96.16990 +0.65	96.17	94.70	96.00	762,762
15 Aug 12	95.52020 +0.01	96.20	94.63	94.90	578,302
14 Aug 12	95.51010 +1.09	95.65	94.19	94.19	661,376
13 Aug 12	94.42000 -0.50	95.32	93.92	94.59	612,934
10 Aug 12	94.92030 -1.36	95.71	94.27	95.44	886,475
09 Aug 12	96.28010 +0.38	96.50	94.89	96.00	957,866
08 Aug 12	95.90000 +0.75	95.92	94.85	95.00	1,163,386
07 Aug 12	95.15020 +1.93	95.33	92.51	92.74	1,810,431
06 Aug 12	93.22030 -0.45	93.60	92.70	93.10	1,128,613
03 Aug 12	93.67020 +3.93	93.67	89.74	89.74	2,018,043
02 Aug 12	89.74010 -2.12	92.88	89.50	91.75	1,748,583
01 Aug 12	91.86000 +0.88	92.50	91.10	91.26	863,953
31 Jul 12	90.98010 -0.52	92.17	90.98	91.81	1,590,277
30 Jul 12	91.50000 -0.20	91.64	89.88	91.55	1,680,028
27 Jul 12	91.70010 +0.66	91.70	89.17	91.09	1,987,884
26 Jul 12	91.04020 +4.35	91.04	86.28	86.94	2,791,439
25 Jul 12	86.69020 -0.32	87.80	86.55	86.96	1,345,865
24 Jul 12	87.01010 -1.30	88.75	87.01	88.50	1,668,884
23 Jul 12	88.31010 -1.75	90.75	87.92	89.37	1,638,114
20 Jul 12	90.06020 -1.36	91.60	89.83	91.39	1,797,980
19 Jul 12	91.42000 +0.82	91.80	90.70	90.72	1,410,196
18 Jul 12	90.60010 +1.80	90.60	89.15	89.23	1,052,279
17 Jul 12	88.80010 +0.35	89.00	88.10	88.86	1,265,320
16 Jul 12	88.45010 -0.24	88.71	87.80	88.50	863,121
13 Jul 12	88.69030 +1.01	88.70	87.06	88.06	1,383,508
12 Jul 12	87.68000 -0.16	88.00	86.86	87.63	1,769,145
11 Jul 12	87.84020 +0.31	88.29	86.85	87.45	1,175,850
10 Jul 12	87.53010 -1.19	88.60	86.55	87.90	2,407,835
09 Jul 12	88.72010 -0.75	89.79	88.72	89.38	1,152,086
06 Jul 12	89.47000 -1.48	90.91	89.38	90.24	1,407,214
05 Jul 12	90.95000 -0.79	92.27	90.55	91.24	1,585,838
04 Jul 12	91.74010 -0.15	91.88	90.92	91.73	1,147,536
03 Jul 12	91.89000 +0.13	92.20	90.70	91.81	1,680,754
02 Jul 12	91.76010 +1.71	92.00	90.00	90.00	2,216,424
29 Jun 12	90.05010 +4.51	90.05	87.54	87.99	2,787,211
28 Jun 12	85.54020 -0.08	86.11	84.56	85.92	1,567,373
27 Jun 12	85.62030 -0.60	86.65	84.50	86.45	1,934,467
26 Jun 12	86.21990 -0.07	86.86	85.46	86.50	1,393,715
25 Jun 12	86.29010 -1.57	87.70	85.96	87.60	1,557,800
22 Jun 12	87.86020 -0.89	88.56	87.35	88.40	1,249,653
21 Jun 12	88.75010 +0.02	89.65	88.20	88.30	1,419,341
20 Jun 12	88.73020 -0.26	89.22	88.03	89.08	1,095,918
19 Jun 12	88.99010 +1.04	89.05	87.61	87.86	1,457,328
18 Jun 12	87.95010 +0.08	89.26	87.57	88.22	1,749,930
15 Jun 12	87.87000 +0.32	88.92	87.56	88.00	2,753,559
14 Jun 12	87.55000 +0.23	87.60	86.55	87.01	1,414,943
13 Jun 12	87.32010 -0.07	88.26	86.70	87.51	1,586,954
12 Jun 12	87.39020 +0.25	88.28	86.61	87.16	1,302,306
11 Jun 12	87.14020 +0.59	88.55	87.00	87.91	1,596,423
08 Jun 12	86.55010 -0.17	86.75	85.75	86.56	1,296,671
07 Jun 12	86.72020 +0.78	87.15	86.15	86.37	1,628,416
06 Jun 12	85.94010 +1.44	86.27	84.71	85.00	1,845,086
05 Jun 12	84.50010 -0.17	85.23	83.97	85.02	1,223,609
04 Jun 12	84.67010 -0.65	85.82	84.65	85.45	1,596,729
01 Jun 12	85.32020 -2.15	88.33	84.29	88.00	2,935,397
31 May 12	87.47000 -7.60	88.50	86.44	88.30	2,503,745
30 May 12	95.07000 -2.32	97.25	94.78	96.75	2,005,090
29 May 12	97.39020 +2.33	97.95	95.64	95.87	1,296,401
28 May 12	95.06000 -0.01	96.50	94.85	95.65	781,043
25 May 12	95.07000 +0.61	95.18	93.83	94.73	1,317,083
24 May 12	94.46010 +1.72	94.88	92.61	93.50	1,617,042
23 May 12	92.74020 -1.93	94.13	92.49	93.96	1,406,389
22 May 12	94.67010 +1.12	95.07	93.08	94.15	1,846,128
21 May 12	93.55020 +0.08	93.85	92.84	93.13	1,264,958
18 May 12	93.47000 +0.03	93.54	92.01	92.84	2,186,125
17 May 12	93.44010 -0.96	94.99	93.20	94.51	1,236,864
16 May 12	94.40010 +1.23	95.19	92.45	92.66	1,733,503
15 May 12	93.17000 -0.66	94.75	92.71	93.80	1,474,137
14 May 12	93.83010 -1.22	94.50	92.95	94.50	5,099,088
11 May 12	95.05020 -1.76	95.29	93.47	95.00	2,252,353
10 May 12	96.81010 -0.19	97.89	95.45	97.75	1,680,073
09 May 12	97.00010 +0.80	97.16	95.35	96.65	1,515,997
08 May 12	96.20030 -2.21	98.25	95.75	98.00	1,622,735
07 May 12	98.41010 +1.59	98.69	95.96	96.10	1,149,397
04 May 12	96.82000 -1.63	98.39	96.58	98.11	1,522,941
03 May 12	98.45010 +0.14	99.50	97.70	98.67	1,167,421
02 May 12	98.31020 +1.14	98.49	97.53	98.30	1,356,015
30 Apr 12	97.17020 -1.80	98.98	97.17	98.98	1,082,751
27 Apr 12	98.97020 +1.46	98.98	96.00	96.50	1,719,060
26 Apr 12	97.51020 -0.57	98.02	96.31	97.79	1,445,589
25 Apr 12	98.08000 +2.37	98.46	96.20	96.31	1,993,311
24 Apr 12	95.71000 +1.16	95.85	94.50	95.03	1,796,298
23 Apr 12	94.55030 -3.53	97.03	94.08	97.02	2,480,970
20 Apr 12	98.08000 +1.30	98.08	96.75	96.87	2,231,044
19 Apr 12	96.78010 -1.58	99.69	96.78	98.85	2,381,113
18 Apr 12	98.36000 -1.11	99.34	97.92	98.89	1,399,510
17 Apr 12	99.47000 +0.99	99.47	97.77	98.24	1,463,324
16 Apr 12	98.48010 +2.13	98.90	96.40	96.48	1,829,744
13 Apr 12	96.35000 -2.53	98.67	96.20	98.59	1,943,648
12 Apr 12	98.88000 +1.42	99.14	97.52	97.95	1,778,939
11 Apr 12	97.46020 -0.23	98.22	97.16	97.76	1,812,331
10 Apr 12	97.69020 -1.01	99.13	97.55	97.55	1,855,830
05 Apr 12	98.69990 -0.77	99.97	97.82	99.50	1,506,863
04 Apr 12	99.47000 -2.18	101.65	99.37	101.40	1,774,687
03 Apr 12	101.65000 -0.60	102.30	101.55	102.25	1,088,566
02 Apr 12	102.25010 +2.29	102.30	99.92	100.10	1,194,807
30 Mar 12	99.96000 +1.56	100.55	99.23	99.46	1,581,518
29 Mar 12	98.40030 -0.36	99.17	98.17	98.67	1,454,057
28 Mar 12	98.76020 -0.34	99.90	98.76	99.16	1,433,522
27 Mar 12	99.10000 -0.72	100.15	99.00	99.00	1,228,830
26 Mar 12	99.82020 +0.73	100.45	98.98	99.25	972,363
23 Mar 12	99.09020 -0.21	99.59	98.01	99.44	1,204,511
22 Mar 12	99.30010 -1.00	100.25	98.87	99.75	1,158,271
21 Mar 12	100.30010 +1.03	100.45	99.54	99.67	1,004,476
20 Mar 12	99.27010 -0.78	99.95	99.15	99.50	1,192,885
19 Mar 12	100.05020 -0.30	100.75	100.00	100.20	973,202
16 Mar 12	100.34990 +0.10	101.00	99.60	100.00	1,529,249
15 Mar 12	100.25000 +1.08	100.50	99.15	99.17	1,412,410
14 Mar 12	99.17030 -0.45	99.77	99.11	99.76	1,081,698
13 Mar 12	99.62020 +0.79	99.79	99.01	99.10	1,226,706
12 Mar 12	98.82990 +0.48	98.92	97.83	97.85	1,197,885
09 Mar 12	98.35000 +0.42	99.19	97.79	98.10	1,473,480
08 Mar 12	97.93010 +1.98	98.05	96.30	96.43	1,441,713
07 Mar 12	95.95010 +0.45	96.53	95.52	95.61	1,167,010
06 Mar 12	95.50010 -3.44	98.63	95.50	98.60	2,491,145
05 Mar 12	98.94030 +0.69	98.99	97.62	98.05	1,107,620
02 Mar 12	98.25020 -0.75	99.00	98.25	99.00	933,755
01 Mar 12	99.00020 +1.47	99.00	97.41	97.50	1,229,960
29 Feb 12	97.53010 -0.27	98.44	97.50	97.78	1,197,072
28 Feb 12	97.80020 +0.75	98.14	96.91	97.45	1,325,322
27 Feb 12	97.05030 -0.44	97.40	96.50	97.40	1,345,819
24 Feb 12	97.49010 -0.50	98.50	97.28	98.41	1,274,696
23 Feb 12	97.99010 +0.52	98.41	97.39	97.48	1,318,633
22 Feb 12	97.47010 +0.23	97.79	96.71	97.00	1,223,132
21 Feb 12	97.24000 +0.79	97.39	95.91	96.51	1,593,699
20 Feb 12	96.45010 +0.70	96.50	95.80	96.50	1,532,763
17 Feb 12	95.75020 -2.76	97.50	94.82	97.50	4,216,490
16 Feb 12	98.51020 +1.28	98.51	96.82	97.28	1,369,227
15 Feb 12	97.23030 -0.89	98.49	97.00	98.44	1,081,595
14 Feb 12	98.12000 +0.06	98.38	97.47	97.66	890,449
13 Feb 12	98.06010 +0.60	98.23	97.43	98.00	786,832
10 Feb 12	97.46020 -1.15	98.30	97.20	97.60	1,297,127
09 Feb 12	98.61010 +1.47	98.95	97.19	97.19	1,153,402
08 Feb 12	97.14020 -0.63	98.44	97.11	98.00	1,063,792
07 Feb 12	97.77010 +0.11	97.87	96.69	97.87	975,568
06 Feb 12	97.66000 -0.31	97.86	96.82	97.49	1,080,712
03 Feb 12	97.97010 +0.49	97.99	96.88	97.32	1,228,203
02 Feb 12	97.48010 -0.08	98.68	97.33	98.06	1,415,449
01 Feb 12	97.56010 +1.34	97.57	96.64	96.64	1,584,152
31 Jan 12	96.22020 +1.41	96.99	95.51	95.64	1,763,564
30 Jan 12	94.81020 -0.37	95.70	94.52	94.84	1,737,333
27 Jan 12	95.18010 -1.23	96.63	95.18	96.20	1,755,136
26 Jan 12	96.41040 +0.76	96.54	95.43	96.00	1,729,838
25 Jan 12	95.65010 -2.21	98.19	95.52	98.02	1,970,456
24 Jan 12	97.86010 +0.23	97.86	97.00	97.01	1,156,599
23 Jan 12	97.63020 -0.43	98.31	96.63	98.19	1,469,943
20 Jan 12	98.06010 -0.81	98.98	98.05	98.87	1,800,596
19 Jan 12	98.87020 +0.02	99.49	98.20	99.06	1,423,272
18 Jan 12	98.85010 -0.15	99.50	98.14	98.95	1,548,205
17 Jan 12	99.00020 +1.26	99.00	98.00	98.33	1,298,475
16 Jan 12	97.74020 -0.19	98.11	97.01	97.40	1,050,585
13 Jan 12	97.93010 +0.59	98.29	96.88	97.60	1,542,998
12 Jan 12	97.34010 -0.39	98.45	96.74	98.00	1,670,077
11 Jan 12	97.73020 -0.23	98.42	97.02	97.56	1,571,262
10 Jan 12	97.96020 +3.18	98.13	95.25	95.25	1,977,962
09 Jan 12	94.78030 -0.12	95.38	94.21	94.65	1,028,781
06 Jan 12	94.90010 -0.25	96.30	94.52	95.25	1,213,961
05 Jan 12	95.15000 -1.70	97.03	95.07	96.60	1,565,065
04 Jan 12	96.85030 -0.62	97.93	96.51	97.11	1,054,638
03 Jan 12	97.47010 +0.34	97.79	96.36	96.80	1,348,785
02 Jan 12	97.13010 +1.54	97.13	95.66	95.66	1,138,931
30 Dec 11	95.59000 +0.37	95.90	94.57	95.48	873,890
29 Dec 11	95.22020 +1.54	95.22	93.45	93.97	852,386
28 Dec 11	93.68010 +0.33	94.97	93.26	93.26	1,232,457
27 Dec 11	93.35010 +0.46	93.79	92.99	92.99	438,549
23 Dec 11	92.89020 +0.95	92.99	92.15	92.40	546,678
22 Dec 11	91.94020 +0.33	93.20	91.62	91.86	757,567
21 Dec 11	91.61020 +0.00	93.47	91.05	92.00	1,250,727
20 Dec 11	91.61020 +1.99	91.94	89.22	89.49	1,300,132
19 Dec 11	89.62020 +0.23	91.00	88.32	88.77	1,188,803
16 Dec 11	89.39020 -0.93	90.80	89.39	90.47	2,568,203
15 Dec 11	90.32010 +0.96	90.75	89.44	89.64	1,340,462
14 Dec 11	89.36020 -1.59	90.98	89.36	90.44	1,382,605
13 Dec 11	90.95000 -0.05	92.04	90.46	91.09	1,134,641
12 Dec 11	91.00030 -1.25	92.18	90.75	91.77	1,209,874
09 Dec 11	92.25020 +1.37	92.34	90.11	90.15	1,442,246
08 Dec 11	90.88010 -1.05	93.10	90.73	92.68	1,704,569
07 Dec 11	91.93020 -0.22	93.85	90.72	93.30	1,446,338
06 Dec 11	92.15020 +0.15	92.69	90.98	91.50	1,083,248
05 Dec 11	91.99990 +0.13	93.20	91.95	92.71	1,298,360
02 Dec 11	91.87010 -0.08	93.55	91.55	92.71	1,472,975
01 Dec 11	91.95000 -2.01	93.90	91.81	93.71	2,238,087
30 Nov 11	93.96010 +4.09	94.18	88.80	89.21	3,533,537
29 Nov 11	89.87020 -0.28	90.80	89.05	89.50	1,396,448
28 Nov 11	90.15020 +4.16	90.15	86.73	87.17	2,253,354
25 Nov 11	85.99030 +0.24	86.49	84.70	85.69	1,280,627
24 Nov 11	85.75000 -0.17	87.25	85.66	86.50	1,694,547
23 Nov 11	85.92000 -0.90	87.39	85.72	86.05	2,074,129
22 Nov 11	86.82010 +0.28	88.23	86.82	87.24	1,156,179
21 Nov 11	86.54010 -1.96	87.84	86.21	87.84	1,671,763
18 Nov 11	88.50030 +0.29	89.20	87.25	87.68	1,725,460
17 Nov 11	88.21020 -0.53	89.49	87.61	88.90	1,570,089
16 Nov 11	88.74020 +0.16	89.61	87.74	88.15	1,384,265
15 Nov 11	88.58010 -0.79	89.15	87.06	88.61	2,319,008
14 Nov 11	89.37020 -1.38	91.20	88.92	91.00	1,376,757
11 Nov 11	90.75010 +1.83	91.36	88.36	89.00	1,472,905
10 Nov 11	88.92030 +0.28	89.81	87.35	87.55	1,501,505
09 Nov 11	88.64010 -1.56	91.29	88.11	90.40	2,466,254
08 Nov 11	90.20020 +0.86	91.45	89.11	89.26	1,680,561
07 Nov 11	89.34020 -1.33	90.67	89.01	90.00	1,736,839
04 Nov 11	90.67010 -1.54	93.20	90.59	92.67	1,805,972
03 Nov 11	92.21030 +0.70	93.58	89.30	90.00	2,110,061
02 Nov 11	91.51010 +0.38	92.57	90.54	92.25	1,407,715
01 Nov 11	91.13010 -2.62	93.05	90.86	92.50	2,543,383
31 Oct 11	93.75030 -1.07	95.00	93.75	93.95	1,476,614
28 Oct 11	94.82010 -0.67	96.15	94.73	95.50	1,651,196
27 Oct 11	95.49020 +3.85	95.49	92.84	93.90	2,649,383
26 Oct 11	91.64010 -0.48	92.65	90.99	91.80	1,243,455
25 Oct 11	92.12010 -1.29	94.09	91.64	93.13	1,442,042
24 Oct 11	93.40990 +1.30	93.94	92.02	92.50	1,261,675
21 Oct 11	92.11030 +1.65	92.41	90.15	91.07	2,147,991
20 Oct 11	90.46030 -0.75	91.65	90.05	90.22	1,487,072
19 Oct 11	91.21020 -0.53	92.56	90.39	92.45	1,135,057
18 Oct 11	91.74010 +0.13	92.25	90.15	91.14	2,108,122
17 Oct 11	91.61020 -0.82	93.90	91.20	93.27	1,974,741
14 Oct 11	92.43010 -0.48	93.80	92.43	93.01	1,682,203
13 Oct 11	92.91020 +0.16	94.00	92.25	92.29	1,943,279
12 Oct 11	92.75010 +1.33	93.00	90.38	91.00	1,648,005
11 Oct 11	91.42010 +0.43	91.46	90.12	90.75	1,127,836
10 Oct 11	90.99020 +1.81	90.99	89.17	89.74	1,389,036
07 Oct 11	89.18020 +0.08	89.95	88.05	89.20	1,700,411
06 Oct 11	89.10030 +1.54	89.10	87.50	88.15	2,221,834
05 Oct 11	87.56010 +1.80	87.77	86.26	87.22	1,761,236
04 Oct 11	85.76020 -0.92	86.55	84.69	86.19	2,310,096
03 Oct 11	86.68020 -1.30	87.10	85.65	86.00	1,494,639
30 Sep 11	87.98020 +0.08	88.00	86.54	87.87	1,769,434
29 Sep 11	87.90020 +0.30	88.73	86.88	87.16	1,133,937
28 Sep 11	87.60000 -1.07	89.48	86.67	88.00	1,663,755
27 Sep 11	88.67000 +3.39	88.67	86.23	87.70	2,264,452
26 Sep 11	85.27990 +0.91	86.77	82.46	82.75	2,048,589
23 Sep 11	84.37010 -0.53	85.88	82.00	85.65	2,993,590
22 Sep 11	84.90010 -3.25	86.26	84.07	85.67	2,848,737
21 Sep 11	88.15020 -0.75	89.00	87.72	88.85	1,755,354
20 Sep 11	88.90010 +2.57	88.99	85.76	86.05	1,501,110
19 Sep 11	86.33010 -1.76	87.63	85.83	87.00	1,656,652
16 Sep 11	88.09010 -0.53	89.65	88.09	89.50	4,753,476
15 Sep 11	88.62020 +1.41	89.50	87.54	87.73	2,338,044
14 Sep 11	87.21000 +2.10	87.46	84.00	84.16	2,337,294
13 Sep 11	85.11000 -0.11	86.39	82.83	85.96	2,893,893
12 Sep 11	85.22020 -2.40	85.81	83.84	85.20	2,790,172
09 Sep 11	87.62010 -2.28	89.80	87.23	89.44	2,425,087
08 Sep 11	89.90000 -0.78	90.91	88.75	90.04	1,573,130
07 Sep 11	90.68000 +3.10	90.68	88.60	89.27	2,188,267
06 Sep 11	87.58000 +1.05	88.50	86.22	86.43	2,618,605
05 Sep 11	86.53000 -2.37	88.61	85.36	87.12	2,117,988
02 Sep 11	88.90010 -1.54	89.77	87.76	89.21	2,293,244
01 Sep 11	90.44010 -0.08	91.52	89.29	90.85	1,881,030
31 Aug 11	90.52020 +2.04	91.00	88.31	89.00	1,871,119
30 Aug 11	88.48000 +0.56	89.00	87.34	88.93	1,181,752
29 Aug 11	87.92010 +1.24	88.93	87.40	87.87	897,066
26 Aug 11	86.68020 -0.19	87.00	84.56	86.70	1,958,724
25 Aug 11	86.87030 -1.40	89.81	85.80	89.00	1,797,971
24 Aug 11	88.27030 +2.05	89.60	86.37	87.10	2,190,850
23 Aug 11	86.22020 +2.39	87.43	84.57	84.60	2,201,146
22 Aug 11	83.83000 -0.03	85.05	82.55	82.80	1,516,221
19 Aug 11	83.86000 -2.10	85.71	82.68	85.42	3,595,066
18 Aug 11	85.95990 -2.13	87.60	84.59	86.90	3,157,091
17 Aug 11	88.09010 +0.41	88.80	86.39	87.24	1,482,218
16 Aug 11	87.68010 +0.00	87.80	85.60	87.29	1,354,900
15 Aug 11	87.68010 +0.24	89.07	87.59	88.43	1,330,219
12 Aug 11	87.44020 +1.16	87.67	83.82	86.30	2,960,893
11 Aug 11	86.28030 +1.93	87.33	80.90	86.88	4,560,430
10 Aug 11	84.35000 -3.34	89.40	84.00	88.87	4,342,673
09 Aug 11	87.69010 +1.60	88.64	82.61	86.52	5,179,580
08 Aug 11	86.09020 -2.06	88.92	86.00	86.87	3,316,254
05 Aug 11	88.15020 -2.17	91.13	87.67	88.80	4,133,572
04 Aug 11	90.32010 -3.47	94.88	90.10	94.65	3,243,352
03 Aug 11	93.79020 -0.21	94.58	92.70	93.18	1,913,157
02 Aug 11	94.00010 -1.02	95.19	93.65	94.65	2,006,259
01 Aug 11	95.02010 -0.93	98.90	95.02	96.61	2,523,569
29 Jul 11	95.95010 +1.17	96.25	94.00	94.04	1,997,362
28 Jul 11	94.78030 -1.16	95.20	94.00	95.10	1,542,623
27 Jul 11	95.94000 -1.06	97.10	95.37	96.87	1,376,901
26 Jul 11	97.00010 -0.76	98.42	96.48	98.00	877,724
25 Jul 11	97.76030 +1.30	98.19	95.85	96.00	1,446,085
22 Jul 11	96.46020 +0.47	96.79	95.80	96.68	1,058,694
21 Jul 11	95.99000 +1.72	96.28	93.53	94.50	1,671,190
20 Jul 11	94.27010 +0.71	94.69	93.57	94.25	1,410,011
19 Jul 11	93.56010 -0.04	93.99	92.50	93.32	1,829,442
18 Jul 11	93.60000 -0.95	94.25	93.06	93.98	1,377,903
15 Jul 11	94.55030 -0.49	95.01	94.10	94.57	1,657,434
14 Jul 11	95.04020 -0.93	95.77	95.00	95.10	1,032,956
13 Jul 11	95.97020 +0.48	96.12	94.38	94.89	1,702,848
12 Jul 11	95.49020 -0.60	95.49	93.00	94.60	2,289,026
11 Jul 11	96.09010 -1.88	97.86	95.57	97.16	1,709,478
08 Jul 11	97.97010 -0.86	99.77	97.92	98.97	1,298,919
07 Jul 11	98.82990 +0.84	99.30	98.16	98.50	1,501,465
06 Jul 11	97.99010 +0.05	98.67	97.60	98.33	1,566,479
05 Jul 11	97.94030 -0.83	99.12	97.88	98.45	1,183,702
04 Jul 11	98.77020 -0.26	99.36	98.73	98.94	1,028,250
01 Jul 11	99.03010 +0.19	99.49	98.40	98.78	1,323,487
30 Jun 11	98.84010 +1.22	98.84	97.48	97.63	1,518,936
29 Jun 11	97.62010 +1.64	97.70	96.40	96.50	1,564,045
28 Jun 11	95.98010 +0.94	96.74	95.11	95.15	1,547,001
27 Jun 11	95.04020 +1.13	95.34	93.40	93.65	1,332,119
24 Jun 11	93.91020 +0.21	95.88	93.74	94.56	1,533,196
23 Jun 11	93.70020 -2.20	95.47	93.16	95.12	1,583,670
22 Jun 11	95.90000 +0.84	96.34	94.44	94.90	1,679,471
21 Jun 11	95.06000 +1.90	95.06	93.47	93.63	1,261,265
20 Jun 11	93.16020 -0.44	93.26	92.07	92.30	1,151,494
17 Jun 11	93.60000 +1.01	94.09	91.26	92.15	2,876,503
16 Jun 11	92.59010 -0.19	92.65	91.37	92.01	1,982,513
15 Jun 11	92.78020 -1.64	94.36	92.52	94.14	1,366,612
14 Jun 11	94.42000 +1.43	94.70	93.43	93.50	1,268,681
13 Jun 11	92.99020 +0.37	93.52	92.33	92.77	758,002
10 Jun 11	92.62010 -1.38	94.25	92.07	93.85	1,560,682
09 Jun 11	94.00010 +1.50	94.32	92.03	92.20	1,286,911
08 Jun 11	92.50010 -1.35	93.59	92.05	93.43	1,421,549
07 Jun 11	93.85010 +0.55	94.39	92.84	93.33	1,524,415
06 Jun 11	93.30020 +0.24	93.77	92.65	93.06	1,062,568
03 Jun 11	93.05990 -0.03	93.90	92.12	93.47	1,563,326
02 Jun 11	93.09030 -2.16	94.50	93.09	94.50	1,216,791
01 Jun 11	95.25010 -1.28	96.79	95.11	96.62	1,344,378
31 May 11	96.53000 +2.31	96.53	94.99	95.00	1,980,730
30 May 11	94.22020 +0.12	95.03	93.95	94.03	567,995
27 May 11	94.10020 +0.90	94.86	93.68	94.10	1,397,506
26 May 11	93.20010 -0.74	94.45	92.76	94.10	1,578,839
25 May 11	93.94020 -0.23	94.14	92.91	93.65	1,600,718
24 May 11	94.16990 +1.07	95.20	93.18	93.65	1,495,051
23 May 11	93.10020 -1.65	94.20	92.72	93.97	1,673,214
20 May 11	94.75020 -0.31	96.51	94.56	95.13	1,886,975
19 May 11	95.06000 +0.96	95.97	94.60	94.70	1,471,409
18 May 11	94.10020 +1.14	94.82	93.50	93.50	1,402,013
17 May 11	92.96010 -1.65	94.50	92.81	94.20	1,732,315
16 May 11	94.61000 -0.17	94.84	93.72	94.31	1,369,614
13 May 11	94.78030 -0.15	96.63	94.49	95.60	1,536,422
12 May 11	94.93010 -1.29	95.67	94.17	95.51	1,752,744
11 May 11	96.22020 -3.04	97.63	96.17	97.35	2,168,964
10 May 11	99.26020 +1.28	99.64	97.98	98.00	1,692,525
09 May 11	97.98020 -1.07	99.50	97.98	98.58	1,956,769
06 May 11	99.05030 +1.57	99.05	96.56	97.41	1,630,163
05 May 11	97.48010 +0.54	98.12	96.81	96.81	1,338,884
04 May 11	96.94010 -2.66	99.38	96.47	98.70	2,218,973
03 May 11	99.60010 -0.40	100.15	98.78	100.05	1,417,964
02 May 11	100.00010 +0.12	100.65	100.00	100.50	784,637
29 Apr 11	99.88030 +0.82	99.99	98.73	98.74	946,281
28 Apr 11	99.06000 -0.07	100.25	98.92	99.63	1,441,805
27 Apr 11	99.13020 +0.74	99.24	98.09	98.46	1,450,974
26 Apr 11	98.39010 +0.49	98.45	97.45	97.86	1,240,067
21 Apr 11	97.90010 +1.12	98.31	97.02	97.20	1,374,682
20 Apr 11	96.78010 +3.15	96.78	94.36	94.44	1,373,128
19 Apr 11	93.63020 +0.18	94.32	92.81	93.60	1,107,827
18 Apr 11	93.45030 -1.61	95.15	92.96	94.83	1,844,220
15 Apr 11	95.06000 +0.29	95.50	94.60	94.80	1,764,567
14 Apr 11	94.77010 -0.22	94.96	94.04	94.41	1,090,185
13 Apr 11	94.99030 +0.98	95.28	94.24	94.25	1,058,721
12 Apr 11	94.01010 -1.61	95.06	93.91	95.00	1,738,534
11 Apr 11	95.62030 -0.50	96.15	95.19	95.80	941,181
08 Apr 11	96.12020 +0.97	96.25	95.31	95.55	953,177
07 Apr 11	95.15000 -0.74	96.34	95.08	95.94	1,436,744
06 Apr 11	95.89020 +0.21	96.53	95.50	95.59	1,150,723
05 Apr 11	95.68020 -0.08	95.98	95.20	95.40	1,146,989
04 Apr 11	95.76010 +0.60	96.00	94.80	95.30	1,169,962
01 Apr 11	95.16020 +1.40	95.45	94.10	94.30	1,536,615
31 Mar 11	93.76040 -0.38	94.59	93.76	93.93	1,330,688
30 Mar 11	94.14020 +0.51	94.49	93.84	93.93	1,193,069
29 Mar 11	93.63020 +0.95	93.74	92.03	92.30	1,320,330
28 Mar 11	92.68020 +0.03	93.17	92.15	92.30	882,010
25 Mar 11	92.65040 -0.32	93.08	92.03	92.88	1,158,516
24 Mar 11	92.97010 +1.23	93.25	91.23	91.74	1,419,103
23 Mar 11	91.74010 +0.74	91.74	90.52	90.61	1,118,182
22 Mar 11	91.00030 -0.31	91.90	90.75	91.52	1,678,123
21 Mar 11	91.31010 +1.91	91.52	90.48	90.96	1,764,059
18 Mar 11	89.40030 +1.08	90.79	88.80	89.12	4,289,220
17 Mar 11	88.32010 +2.62	88.32	85.30	86.00	3,312,731
16 Mar 11	85.70010 -1.43	87.60	85.51	87.55	3,096,864
15 Mar 11	87.13000 -3.34	89.50	86.06	89.50	4,297,990
14 Mar 11	90.47020 -1.23	91.94	90.18	91.30	2,069,061
11 Mar 11	91.70010 -1.48	92.52	91.50	91.77	1,663,729
10 Mar 11	93.18010 -1.07	94.19	92.61	93.51	1,632,993
09 Mar 11	94.25020 +0.37	95.00	93.59	93.72	1,606,731
08 Mar 11	93.87990 +0.75	93.88	92.38	93.37	1,703,014
07 Mar 11	93.13020 -0.91	94.75	93.04	93.65	1,232,890
04 Mar 11	94.04010 +0.08	95.37	93.52	93.96	1,537,621
03 Mar 11	93.96010 +1.07	94.38	93.03	93.44	1,351,803
02 Mar 11	92.89020 -0.39	93.34	91.80	92.73	1,403,346
01 Mar 11	93.28020 -0.53	94.78	93.00	94.01	1,324,335
28 Feb 11	93.81010 +1.16	94.36	92.29	92.70	1,338,669
25 Feb 11	92.65040 +0.77	93.12	91.68	92.50	1,081,427
24 Feb 11	91.88010 +0.58	92.51	90.82	91.15	1,582,519
23 Feb 11	91.30010 -1.64	92.83	91.21	92.64	1,316,108
22 Feb 11	92.94000 -1.22	93.70	92.51	93.50	1,623,850
21 Feb 11	94.16020 -1.15	95.40	93.78	95.01	1,069,803
18 Feb 11	95.31020 +1.16	95.31	94.07	94.50	1,794,424
17 Feb 11	94.15010 -0.05	94.62	93.46	94.50	1,135,377
16 Feb 11	94.20020 -1.43	95.69	94.00	95.45	1,822,867
15 Feb 11	95.63020 -0.55	96.99	94.68	96.74	1,630,696
14 Feb 11	96.18020 +2.27	96.28	94.17	94.35	1,775,227
11 Feb 11	93.91020 +0.01	94.56	93.05	94.00	1,217,488
10 Feb 11	93.89990 -0.08	94.10	93.06	93.65	1,217,188
09 Feb 11	93.98030 +0.95	94.90	93.25	93.50	1,898,903
08 Feb 11	93.03010 -0.70	93.98	92.43	93.94	1,473,935
07 Feb 11	93.73010 +0.18	94.21	93.20	93.95	1,244,743
04 Feb 11	93.55020 +0.44	94.45	93.04	93.31	1,174,291
03 Feb 11	93.11030 -0.69	93.79	92.52	93.40	1,262,062
02 Feb 11	93.80030 +0.19	94.48	93.38	94.08	1,287,507
01 Feb 11	93.61020 +2.38	94.39	91.78	91.91	2,121,645
31 Jan 11	91.23040 -0.09	91.98	90.47	91.39	1,444,266
28 Jan 11	91.32010 -1.74	93.20	91.32	93.01	1,552,539
27 Jan 11	93.05990 -0.65	94.01	93.05	93.75	1,206,801
26 Jan 11	93.71010 +1.31	94.40	92.81	93.06	1,241,102
25 Jan 11	92.40020 +0.20	93.68	92.02	92.60	1,700,517
24 Jan 11	92.20000 -2.12	94.50	91.65	94.20	2,181,574
21 Jan 11	94.32030 +1.33	94.67	92.81	93.16	2,795,063
20 Jan 11	92.99020 -0.98	94.46	92.65	94.17	1,634,808
19 Jan 11	93.97010 -0.31	94.91	93.65	94.16	1,383,654
18 Jan 11	94.28020 +0.48	94.44	93.35	93.81	1,059,507
17 Jan 11	93.80030 -0.56	94.95	93.32	94.74	915,440
14 Jan 11	94.36010 -0.43	94.63	93.37	94.21	1,618,748
13 Jan 11	94.79010 -0.19	95.38	93.74	94.87	1,946,840
12 Jan 11	94.98020 +1.99	95.24	93.21	93.29	2,053,663
11 Jan 11	92.99020 +2.01	92.99	91.25	91.50	1,913,527
10 Jan 11	90.98020 -1.37	92.45	90.80	92.35	1,925,038
07 Jan 11	92.35000 -0.94	93.84	92.34	93.00	1,532,088
06 Jan 11	93.29000 -1.71	95.47	92.89	95.00	1,659,064
05 Jan 11	95.00020 -0.80	95.69	93.89	95.44	1,566,238
04 Jan 11	95.80020 -0.26	96.52	95.62	96.26	1,299,990
03 Jan 11	96.06010 +1.42	96.55	95.26	95.74	995,953
31 Dec 10	94.64030 -1.06	96.06	94.64	96.00	365,780
30 Dec 10	95.70020 -1.77	97.61	95.35	97.42	862,465
29 Dec 10	97.47010 +2.00	97.48	95.60	95.60	968,251
28 Dec 10	95.47010 -0.37	96.39	95.46	96.00	554,403
27 Dec 10	95.84010 -0.69	96.55	94.55	96.30	772,973
24 Dec 10	96.53000 -0.17	96.69	95.95	96.50	253,590
23 Dec 10	96.69990 -1.20	98.10	96.02	98.00	1,346,035
22 Dec 10	97.90010 -1.09	98.78	97.90	98.46	997,514
21 Dec 10	98.99020 +1.54	99.15	97.30	97.30	1,513,283
20 Dec 10	97.45010 -0.36	98.61	97.18	97.19	1,266,771
17 Dec 10	97.81010 +0.09	98.39	97.12	97.95	2,153,631
16 Dec 10	97.72000 +0.96	97.75	96.44	96.59	1,569,434
15 Dec 10	96.76000 +0.19	97.13	95.93	96.20	1,546,270
14 Dec 10	96.57010 +0.69	96.57	95.70	95.70	1,488,533
13 Dec 10	95.88010 +0.84	96.63	95.42	95.59	1,906,158
10 Dec 10	95.04020 +0.10	96.33	95.02	95.27	1,628,008
09 Dec 10	94.94000 -0.46	96.05	94.31	96.00	1,974,201
08 Dec 10	95.40030 +1.67	95.93	93.00	93.29	2,463,670
07 Dec 10	93.73010 +1.15	94.63	92.70	92.93	2,005,317
06 Dec 10	92.58000 +0.27	93.09	92.21	92.21	1,466,485
03 Dec 10	92.31000 +0.62	93.05	91.34	91.54	1,844,026
02 Dec 10	91.69020 +0.50	91.90	90.07	91.88	2,129,610
01 Dec 10	91.19020 +0.99	91.76	90.65	90.65	1,900,309
30 Nov 10	90.20020 +0.20	91.12	89.51	89.77	2,110,591
29 Nov 10	90.00000 -2.32	93.32	90.00	92.77	2,164,262
26 Nov 10	92.32030 -0.46	92.45	91.18	92.00	1,257,297
25 Nov 10	92.78020 +1.27	93.06	91.10	91.40	1,177,219
24 Nov 10	91.51010 +0.79	92.08	90.78	91.02	1,616,978
23 Nov 10	90.72000 -1.69	92.30	90.72	91.83	1,986,352
22 Nov 10	92.41000 -0.45	94.11	92.24	93.17	1,740,005
19 Nov 10	92.86020 -0.23	93.36	92.24	93.12	1,665,935
18 Nov 10	93.09030 +1.69	93.46	91.50	91.94	1,926,982
17 Nov 10	91.40020 +0.50	91.70	90.40	90.51	1,631,309
16 Nov 10	90.90020 -2.62	93.05	90.86	93.00	1,973,675
15 Nov 10	93.52010 +1.10	94.16	91.78	92.00	1,310,877
12 Nov 10	92.42010 -1.47	93.31	92.13	92.66	2,247,730
11 Nov 10	93.89010 -0.01	94.78	93.71	93.92	937,746
10 Nov 10	93.89990 -1.34	95.23	93.38	94.81	1,650,705
09 Nov 10	95.24010 -0.16	95.73	95.00	95.00	1,032,801
08 Nov 10	95.40030 -0.68	96.00	95.10	95.84	850,880
05 Nov 10	96.08010 +0.78	96.83	94.96	95.30	1,729,509
04 Nov 10	95.29990 +1.98	95.85	93.30	93.32	2,030,799
03 Nov 10	93.32030 -1.08	94.88	93.04	94.40	1,242,691
02 Nov 10	94.40010 +0.66	94.96	93.14	93.51	1,525,299
01 Nov 10	93.74010 +0.80	93.99	92.85	93.20	1,073,468
29 Oct 10	92.94000 -0.23	93.30	92.00	93.16	1,689,084
28 Oct 10	93.17000 -0.28	94.21	92.44	93.99	1,501,179
27 Oct 10	93.45030 -1.76	94.92	93.43	94.70	2,366,403
26 Oct 10	95.21020 -1.02	96.25	93.68	96.24	2,110,100
25 Oct 10	96.23020 +0.25	96.93	95.80	96.50	920,962
22 Oct 10	95.98010 -0.35	96.50	95.43	95.80	909,030
21 Oct 10	96.33020 +1.67	96.59	93.95	94.18	1,548,239
20 Oct 10	94.66020 +0.97	94.84	93.06	93.33	1,038,527
19 Oct 10	93.69010 -0.65	94.62	93.21	94.36	966,863
18 Oct 10	94.34020 +0.18	94.62	93.12	93.40	1,044,771
15 Oct 10	94.16020 +0.16	94.58	93.05	94.47	1,452,289
14 Oct 10	94.00010 +0.70	94.85	93.15	93.44	1,553,212
13 Oct 10	93.30020 +2.35	93.90	91.32	91.50	1,816,059
12 Oct 10	90.95000 -0.49	91.02	89.36	90.80	1,487,514
11 Oct 10	91.44010 -0.68	92.27	91.31	91.94	1,186,237
08 Oct 10	92.12010 +1.07	92.32	90.80	91.01	1,608,390
07 Oct 10	91.05020 -0.55	91.59	90.34	91.46	1,190,197
06 Oct 10	91.59990 +1.46	91.60	90.14	90.41	1,545,487
05 Oct 10	90.14010 +1.94	90.44	88.19	88.23	1,258,148
04 Oct 10	88.20020 -0.52	88.84	87.68	88.74	1,324,873
01 Oct 10	88.72010 -0.77	90.66	88.45	89.42	1,745,507
30 Sep 10	89.49010 -0.83	91.14	89.13	89.51	1,622,051
29 Sep 10	90.32010 -0.85	91.82	90.05	91.31	1,538,834
28 Sep 10	91.17000 +0.24	91.40	89.68	90.48	1,543,310
27 Sep 10	90.93000 -0.55	91.70	90.80	91.60	833,782
24 Sep 10	91.48010 +2.25	91.58	88.77	88.78	1,422,320
23 Sep 10	89.23010 -0.66	90.87	87.94	90.55	1,632,598
22 Sep 10	89.89000 -1.16	91.00	89.41	90.78	1,540,053
21 Sep 10	91.05020 +0.19	91.90	90.44	90.60	1,697,512
20 Sep 10	90.86020 +1.07	90.86	89.76	89.76	1,439,847
17 Sep 10	89.79030 +0.59	90.94	89.13	89.98	3,161,176
16 Sep 10	89.20000 -0.18	89.77	88.51	88.81	1,179,769
15 Sep 10	89.38020 -0.83	90.15	88.92	89.80	1,311,712
14 Sep 10	90.21020 +0.61	90.42	89.11	89.11	1,405,418
13 Sep 10	89.60020 +0.50	89.95	88.95	89.28	1,369,156
10 Sep 10	89.10030 +1.01	89.28	87.65	87.65	1,603,950
09 Sep 10	88.09010 +0.91	88.15	86.59	86.80	1,343,631
08 Sep 10	87.18020 +0.63	87.49	85.90	86.30	1,097,789
07 Sep 10	86.55010 -0.33	86.60	85.84	86.26	1,139,375
06 Sep 10	86.88000 +1.05	86.88	86.22	86.27	999,748
03 Sep 10	85.83000 +0.72	86.67	85.06	85.42	1,236,884
02 Sep 10	85.11000 -0.07	85.62	84.00	84.42	1,304,706
01 Sep 10	85.18020 +3.12	85.18	81.64	82.39	2,226,728
31 Aug 10	82.06010 +0.39	82.06	80.45	80.75	1,847,332
30 Aug 10	81.67020 -0.76	82.69	81.46	82.64	572,015
27 Aug 10	82.43020 +0.92	82.61	80.69	81.11	1,391,693
26 Aug 10	81.51000 +1.10	82.05	80.66	81.00	1,634,650
25 Aug 10	80.41010 -0.81	81.28	80.00	80.68	1,475,490
24 Aug 10	81.22030 -0.75	81.66	80.28	81.52	1,734,136
23 Aug 10	81.97000 -0.39	82.77	81.80	82.55	1,686,050
20 Aug 10	82.36000 -1.19	84.05	82.36	83.21	1,782,889
19 Aug 10	83.55010 -1.88	86.12	83.40	85.73	1,370,298
18 Aug 10	85.43010 -0.51	85.91	84.74	85.52	798,695
17 Aug 10	85.94000 +1.63	85.99	84.47	84.47	1,171,743
16 Aug 10	84.31010 +0.16	84.84	83.57	84.26	897,379
13 Aug 10	84.15020 -1.15	86.25	83.73	86.09	1,690,490
12 Aug 10	85.30010 +0.37	85.87	84.29	84.29	1,301,687
11 Aug 10	84.93000 -1.75	86.20	84.71	86.01	1,713,807
10 Aug 10	86.68020 -1.37	87.84	85.76	87.60	1,399,481
09 Aug 10	88.04990 +0.65	88.60	87.60	88.00	1,122,762
06 Aug 10	87.40000 -0.81	89.19	87.02	88.13	1,279,090
05 Aug 10	88.21020 -0.06	88.97	88.11	88.16	1,027,676
04 Aug 10	88.27030 +0.60	88.94	86.85	87.40	1,404,454
03 Aug 10	87.67020 -1.66	88.92	87.22	88.43	1,540,624
02 Aug 10	89.33020 +2.96	89.38	84.20	86.82	2,346,256
30 Jul 10	86.37000 +0.27	86.96	84.96	85.82	1,444,517
29 Jul 10	86.10010 -0.96	88.42	85.91	87.10	1,524,544
28 Jul 10	87.06020 -0.50	88.00	86.33	87.60	974,157
27 Jul 10	87.56010 -0.25	88.49	87.01	87.55	1,337,263
26 Jul 10	87.81010 +0.03	88.13	86.73	88.10	1,029,742
23 Jul 10	87.78020 +1.00	88.02	86.31	86.72	1,617,000
22 Jul 10	86.78010 +1.99	86.98	83.66	84.22	1,513,844
21 Jul 10	84.79020 +1.02	86.20	84.33	84.33	1,725,407
20 Jul 10	83.77020 -0.38	85.15	82.54	84.50	1,411,216
19 Jul 10	84.15020 -0.59	85.73	83.93	84.16	1,292,969
16 Jul 10	84.74030 -1.47	87.60	84.40	86.61	2,292,166
15 Jul 10	86.21020 -0.39	87.43	85.85	86.30	1,564,429
14 Jul 10	86.60010 +0.45	86.72	85.80	86.24	1,442,688
13 Jul 10	86.15000 +1.27	86.43	84.75	84.75	1,305,359
12 Jul 10	84.88010 +0.54	85.51	84.43	84.51	1,187,836
09 Jul 10	84.34030 +0.94	84.88	83.59	83.86	1,427,699
08 Jul 10	83.40010 +0.91	83.70	82.47	82.74	1,364,613
07 Jul 10	82.49010 +0.65	82.61	80.28	81.31	1,791,965
06 Jul 10	81.84020 +1.99	83.06	80.08	80.08	1,912,928
05 Jul 10	79.85020 -1.47	81.64	79.85	81.55	1,657,311
02 Jul 10	81.32010 +0.63	82.95	80.51	81.01	1,995,154
01 Jul 10	80.69010 -2.77	82.74	80.18	82.03	2,419,150
30 Jun 10	83.46010 +0.67	83.61	82.17	82.86	1,984,231
29 Jun 10	82.79030 -3.49	85.68	82.53	85.26	2,332,480
28 Jun 10	86.28030 +1.58	86.28	84.59	85.00	1,109,916
25 Jun 10	84.70000 +0.25	84.98	83.85	84.22	1,528,763
24 Jun 10	84.45020 -1.04	86.11	84.16	85.92	1,474,955
23 Jun 10	85.49010 -1.12	86.66	85.04	86.04	1,526,079
22 Jun 10	86.61030 +0.15	86.86	85.60	85.60	1,469,495
21 Jun 10	86.46010 +1.40	86.57	85.33	85.50	1,910,496
18 Jun 10	85.06000 -0.47	85.92	84.84	85.50	3,144,492
17 Jun 10	85.53010 -0.09	86.18	84.70	85.50	2,472,116
16 Jun 10	85.62030 +0.46	85.62	84.65	85.35	2,270,984
15 Jun 10	85.16010 -0.34	85.61	84.35	84.35	2,209,955
14 Jun 10	85.50010 +1.36	85.94	84.68	84.81	2,581,735
11 Jun 10	84.14010 +0.16	84.54	82.83	84.00	2,077,586
10 Jun 10	83.98030 +1.76	84.76	81.83	82.04	2,617,610
09 Jun 10	82.21990 +1.94	82.22	80.21	80.67	1,775,374
08 Jun 10	80.28010 -0.17	81.15	79.01	81.00	1,735,947
07 Jun 10	80.45020 +0.07	81.21	78.81	79.10	2,191,970
04 Jun 10	80.38020 -2.09	83.65	79.87	82.30	3,057,603
03 Jun 10	82.47010 +2.07	82.99	81.62	81.64	2,591,875
02 Jun 10	80.40000 -0.65	80.59	78.92	79.75	2,830,463
01 Jun 10	81.05010 +1.24	81.63	78.26	79.37	3,347,167
31 May 10	79.81020 +0.29	80.44	79.21	79.50	1,101,300
28 May 10	79.52010 -6.54	81.90	79.17	81.90	3,166,649
27 May 10	86.06000 +3.46	86.21	83.01	83.15	3,750,982
26 May 10	82.60020 +2.94	83.12	80.47	81.20	4,172,706
25 May 10	79.66010 -2.25	80.03	78.15	79.41	2,864,360
24 May 10	81.91010 +0.36	82.60	81.08	82.55	1,743,725
21 May 10	81.55020 +0.30	81.79	79.16	81.26	3,451,891
20 May 10	81.25010 -1.55	83.50	79.38	83.46	3,517,854
19 May 10	82.80010 -1.85	84.28	82.30	83.15	2,852,517
18 May 10	84.65020 +1.29	85.06	83.47	84.16	1,489,532
17 May 10	83.36020 +0.25	84.71	82.00	82.11	1,996,203
14 May 10	83.11010 -3.31	86.04	82.76	85.81	2,821,338
13 May 10	86.42020 +0.49	87.38	85.95	87.38	1,515,997
12 May 10	85.93010 -0.64	86.88	83.78	84.57	2,866,284
11 May 10	86.57010 -0.66	86.95	85.16	85.81	2,926,493
10 May 10	87.23040 +6.80	87.23	82.98	84.00	6,292,050
07 May 10	80.43010 -3.65	83.57	79.58	82.05	6,419,514
06 May 10	84.08040 -0.05	85.63	83.10	83.20	2,871,808
05 May 10	84.13010 -0.82	86.34	83.72	84.71	2,764,061
04 May 10	84.95010 -3.16	88.40	84.60	88.30	2,718,877
03 May 10	88.11000 +0.28	88.20	86.36	87.50	1,543,048
30 Apr 10	87.82990 -0.24	88.38	87.04	88.07	2,079,978
29 Apr 10	88.07010 +2.65	88.21	85.46	86.34	2,409,401
28 Apr 10	85.42000 -1.85	87.54	85.00	86.22	3,211,164
27 Apr 10	87.27040 -2.59	90.32	87.27	90.00	2,413,751
26 Apr 10	89.86020 +1.49	90.28	89.16	89.75	2,163,535
23 Apr 10	88.37000 +0.27	89.46	88.06	88.22	1,905,720
22 Apr 10	88.10020 +0.06	89.40	87.52	88.23	2,442,361
21 Apr 10	88.04000 +0.32	88.49	87.33	88.25	1,721,517
20 Apr 10	87.72030 +1.13	87.86	86.22	86.63	1,463,522
19 Apr 10	86.59020 +0.13	87.10	86.12	86.36	1,494,274
16 Apr 10	86.46010 -2.07	89.17	86.42	88.50	2,560,966
15 Apr 10	88.53000 +0.31	89.29	88.24	88.66	1,152,143
14 Apr 10	88.22010 +0.02	89.00	87.91	88.66	1,234,495
13 Apr 10	88.20020 -0.52	89.08	87.91	88.70	1,115,697
12 Apr 10	88.72030 -0.31	89.75	88.61	89.66	1,220,979
09 Apr 10	89.03020 +0.93	89.34	88.20	88.50	1,487,249
08 Apr 10	88.10020 -1.22	89.49	88.10	89.25	1,474,638
07 Apr 10	89.32040 -0.96	90.33	89.18	90.00	1,240,225
06 Apr 10	90.28030 +0.46	91.16	89.89	90.00	1,689,954
01 Apr 10	89.82020 +0.94	90.10	89.50	89.70	1,544,724
31 Mar 10	88.88000 +0.79	89.23	88.11	88.22	1,850,348
30 Mar 10	88.09010 +0.29	88.75	88.03	88.03	1,241,573
29 Mar 10	87.80020 -0.11	88.95	87.21	88.55	1,066,457
26 Mar 10	87.91000 -0.36	88.58	87.56	87.90	1,264,221
25 Mar 10	88.27030 +1.08	88.49	86.90	87.30	1,293,239
24 Mar 10	87.19020 -0.89	88.00	86.33	87.85	1,481,755
23 Mar 10	88.08020 -0.12	88.42	87.51	88.00	1,389,475
22 Mar 10	88.20020 +0.93	88.20	86.64	87.18	1,558,128
19 Mar 10	87.27040 -0.60	88.45	86.54	88.30	4,493,487
18 Mar 10	87.87000 -1.13	88.94	87.56	88.56	1,954,445
17 Mar 10	89.00010 +0.30	89.17	88.40	88.75	1,531,745
16 Mar 10	88.70040 +0.70	88.85	88.11	88.27	1,443,347
15 Mar 10	88.00000 -0.53	89.00	87.88	88.30	1,503,175
12 Mar 10	88.53000 -0.36	89.32	88.21	89.24	1,338,241
11 Mar 10	88.88990 -0.43	89.94	88.53	89.38	1,419,558
10 Mar 10	89.32040 +0.35	89.56	88.60	88.60	1,358,699
09 Mar 10	88.97010 +0.21	89.25	88.02	88.75	1,357,301
08 Mar 10	88.76020 -1.24	90.00	88.70	90.00	1,540,785
05 Mar 10	90.00000 +1.56	90.00	88.00	88.51	1,808,728
04 Mar 10	88.44000 -0.50	89.36	88.02	88.41	1,758,951
03 Mar 10	88.94010 -0.07	89.70	88.05	88.65	2,111,964
02 Mar 10	89.01010 +0.04	89.01	87.80	88.75	1,580,596
01 Mar 10	88.97010 +1.26	89.04	87.57	87.90	2,239,652
26 Feb 10	87.71030 +4.66	87.71	84.80	85.00	4,337,108
25 Feb 10	83.05020 -1.40	84.73	82.73	84.14	1,684,505
24 Feb 10	84.45020 +0.37	84.93	83.58	84.00	1,437,174
23 Feb 10	84.08040 -0.20	85.02	83.48	84.31	1,967,473
22 Feb 10	84.28000 -1.17	85.50	84.08	85.00	1,412,548
19 Feb 10	85.45020 +1.07	85.49	83.75	83.88	1,696,514
18 Feb 10	84.38020 +0.34	84.47	83.06	84.13	1,736,741
17 Feb 10	84.04020 +1.70	84.44	82.56	82.75	2,893,925
16 Feb 10	82.34010 +2.46	82.35	80.20	80.58	2,251,687
15 Feb 10	79.88010 +1.02	81.32	79.70	80.10	2,035,802
12 Feb 10	78.86030 +0.66	80.20	78.09	79.15	2,179,291
11 Feb 10	78.20010 +0.09	79.19	77.63	78.16	1,777,634
10 Feb 10	78.11000 +0.40	78.94	77.49	78.11	1,503,466
09 Feb 10	77.71010 -0.49	78.26	76.73	77.90	2,088,780
08 Feb 10	78.20010 +2.36	78.55	76.02	76.02	2,709,221
05 Feb 10	75.84020 -1.46	77.69	75.72	77.19	3,244,887
04 Feb 10	77.30010 -1.65	79.14	77.24	78.68	1,742,288
03 Feb 10	78.95010 -0.73	80.20	78.47	80.00	1,648,151
02 Feb 10	79.68020 +1.18	79.74	77.72	78.91	1,848,402
01 Feb 10	78.50020 +1.51	78.67	76.49	76.93	1,706,678
29 Jan 10	76.99010 +1.57	77.53	75.82	75.83	1,778,827
28 Jan 10	75.42010 -1.88	78.60	75.42	78.14	2,137,191
27 Jan 10	77.30010 -0.91	78.15	76.61	77.43	1,558,203
26 Jan 10	78.21000 +0.97	78.35	76.01	76.75	1,840,223
25 Jan 10	77.24010 -1.51	78.36	77.13	78.19	1,776,482
22 Jan 10	78.75000 +0.04	79.24	77.91	78.45	1,741,892
21 Jan 10	78.71010 -1.29	81.26	78.63	80.80	1,625,317
20 Jan 10	80.00010 -2.05	81.55	79.65	81.50	1,483,150
19 Jan 10	82.05020 +1.36	82.35	80.03	80.63	1,063,111
18 Jan 10	80.69010 +0.70	81.08	80.21	80.50	809,880
15 Jan 10	79.99020 -1.76	82.47	79.82	81.88	1,930,043
14 Jan 10	81.75000 -0.65	83.36	81.64	83.05	2,207,569
13 Jan 10	82.39990 +0.87	82.77	81.53	81.60	2,226,307
12 Jan 10	81.53010 -0.42	82.33	80.94	82.11	1,305,830
11 Jan 10	81.95000 -0.51	83.44	81.75	83.08	965,746
08 Jan 10	82.46020 +0.26	82.81	81.40	82.61	1,111,786
07 Jan 10	82.20000 -0.10	82.61	81.04	81.70	1,212,949
06 Jan 10	82.30010 -0.51	83.14	81.75	82.82	1,440,790
05 Jan 10	82.80990 -1.69	84.12	82.81	84.00	1,937,844
04 Jan 10	84.50020 +1.47	84.50	83.13	83.13	1,110,321
31 Dec 09	83.03010 -0.36	84.09	83.03	83.89	298,970
30 Dec 09	83.39000 -0.12	83.82	82.87	83.69	561,418
29 Dec 09	83.51010 -0.62	84.40	83.21	84.38	1,088,266
28 Dec 09	84.13010 +0.00	84.29	83.57	83.93	578,900