FUNDMANAGER.co.uk

B&M European Retail Value SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	279.20001 -0.60	281.20	274.20	280.40	7,236,257
19 Oct 26	279.79999 -6.40	283.20	274.20	283.00	6,482,377
16 Oct 26	286.20001 +6.60	287.20	276.82	281.40	4,874,973
15 Oct 26	279.60001 +2.80	284.60	273.55	279.00	11,123,111
14 Oct 26	276.79999 +2.80	277.40	272.35	275.00	4,164,219
13 Oct 26	274.00000 +2.60	276.40	271.40	272.80	5,851,414
12 Oct 26	271.39999 +6.80	271.40	261.60	267.40	3,453,508
09 Oct 26	264.60001 +7.60	268.40	259.60	259.60	4,928,010
08 Oct 26	257.00000 +1.40	257.80	251.60	255.00	7,722,250
07 Oct 26	255.60001 +11.00	259.80	243.60	244.80	6,718,630
06 Oct 26	244.60001 +0.20	248.00	244.00	248.00	4,641,079
05 Oct 26	244.39999 -6.40	251.31	239.99	248.60	4,877,709
02 Oct 26	250.80000 -1.00	258.00	247.60	254.40	4,137,716
01 Oct 26	251.80000 -3.60	255.40	248.00	252.80	4,199,067
30 Sep 26	255.39999 +3.40	261.52	251.80	253.40	10,354,594
29 Sep 26	252.00000 +0.00	254.80	249.00	253.80	2,283,957
28 Sep 26	252.00000 +3.60	254.20	248.80	250.00	4,173,029
25 Sep 26	248.39999 +2.60	248.40	244.60	247.40	2,652,778
24 Sep 26	245.80000 -0.60	250.00	243.20	244.80	4,498,703
23 Sep 26	246.39999 -5.40	253.00	246.00	253.00	2,798,087
22 Sep 26	251.80000 +5.60	252.60	245.60	247.20	4,893,469
21 Sep 26	246.20000 +11.00	246.20	235.40	235.40	7,307,647
18 Sep 26	235.20000 -10.80	243.20	234.80	239.00	8,267,524
17 Sep 26	246.00000 +11.00	246.00	232.00	237.20	4,801,291
16 Sep 26	235.00000 +4.20	235.00	225.40	228.80	3,331,880
15 Sep 26	230.80000 -0.20	236.60	230.40	231.60	3,150,685
14 Sep 26	231.00000 +6.20	231.80	223.69	224.60	3,283,568
11 Sep 26	224.80000 +1.40	228.60	222.20	223.60	2,592,024
10 Sep 26	223.39999 -8.60	234.80	223.40	234.80	3,310,442
09 Sep 26	232.00000 +5.00	235.20	225.00	225.40	3,873,815
08 Sep 26	227.00000 -7.40	235.20	225.20	234.40	5,736,975
07 Sep 26	234.39999 +7.40	236.80	226.80	228.60	2,247,661
04 Sep 26	227.00000 +4.20	228.60	222.00	223.00	3,742,492
03 Sep 26	222.80000 -6.00	231.40	222.40	231.40	4,663,259
02 Sep 26	228.80000 -7.60	235.40	227.00	235.40	5,354,777
01 Sep 26	236.39999 -1.20	239.00	231.00	236.60	4,255,564
28 Aug 26	237.60001 -6.40	242.80	236.60	242.80	2,421,932
27 Aug 26	244.00000 -1.80	245.40	240.40	245.40	2,808,798
26 Aug 26	245.80000 -1.00	249.60	244.00	244.00	15,952,474
25 Aug 26	246.80000 +3.20	248.20	240.27	242.20	3,074,045
24 Aug 26	243.60001 +7.20	243.60	234.40	235.20	3,186,458
21 Aug 26	236.39999 +2.60	236.60	232.20	236.60	2,002,294
20 Aug 26	233.80000 -5.60	238.40	233.80	237.80	6,327,265
19 Aug 26	239.39999 +9.20	239.40	228.20	229.60	6,293,441
18 Aug 26	230.20000 +1.20	232.00	227.80	229.80	2,461,506
17 Aug 26	229.00000 -4.40	232.80	228.40	232.80	8,077,320
14 Aug 26	233.39999 -2.20	237.40	231.40	236.40	2,915,926
13 Aug 26	235.60001 -1.60	237.80	231.80	237.80	4,279,555
12 Aug 26	237.20000 +1.40	238.40	233.00	235.80	3,795,311
11 Aug 26	235.80000 +4.80	235.80	227.40	228.20	3,378,430
10 Aug 26	231.00000 -4.00	235.80	229.60	234.60	2,684,092
07 Aug 26	235.00000 +0.60	238.40	232.20	236.00	3,081,691
06 Aug 26	234.39999 +2.20	234.40	229.40	230.20	2,815,553
05 Aug 26	232.20000 +1.20	234.20	228.80	231.20	3,699,842
04 Aug 26	231.00000 +3.39	231.20	225.00	226.00	2,586,412
03 Aug 26	227.61000 +5.01	228.00	222.00	222.80	4,376,119
31 Jul 26	222.60001 -2.80	225.18	219.40	225.00	2,912,370
30 Jul 26	225.39999 -4.80	230.00	224.20	227.60	4,267,058
29 Jul 26	230.20000 +0.80	232.00	226.00	230.20	5,169,263
28 Jul 26	229.39999 +10.40	230.80	218.77	220.40	6,409,944
27 Jul 26	219.00000 +5.60	222.80	212.88	214.20	4,237,239
24 Jul 26	213.39999 +1.20	216.60	211.00	211.00	3,455,767
23 Jul 26	212.20000 -1.40	217.40	212.00	215.00	5,924,203
22 Jul 26	213.60001 +5.20	214.60	205.00	209.00	6,570,644
21 Jul 26	208.39999 +7.00	208.40	199.50	201.40	4,004,151
20 Jul 26	201.39999 +2.60	204.79	196.40	199.40	3,072,315
17 Jul 26	198.80000 -1.20	204.39	196.10	201.20	3,117,325
16 Jul 26	200.00000 +7.00	200.60	191.70	191.70	4,327,861
15 Jul 26	193.00000 -11.00	200.40	188.00	200.00	7,804,967
14 Jul 26	204.00000 +1.40	205.20	198.10	199.00	4,381,733
13 Jul 26	202.60001 +3.30	202.60	199.00	199.20	3,261,197
10 Jul 26	199.30000 +2.60	199.70	193.91	196.70	3,073,058
09 Jul 26	196.70000 +2.60	196.70	190.80	196.10	3,970,906
08 Jul 26	194.10001 -2.80	197.70	190.87	197.70	3,456,376
07 Jul 26	196.89999 +0.00	200.27	193.90	196.50	3,529,045
06 Jul 26	196.89999 +4.50	196.90	188.75	191.20	3,297,465
03 Jul 26	192.39999 -0.70	194.10	188.13	194.10	1,991,958
02 Jul 26	193.10001 -0.10	193.10	189.90	189.90	3,490,820
01 Jul 26	193.20000 -1.70	196.20	188.20	196.20	3,433,347
30 Jun 26	194.89999 -5.30	200.44	193.40	200.40	4,438,239
29 Jun 26	200.20000 -6.60	206.20	200.20	206.00	2,977,186
26 Jun 26	206.80000 +0.00	209.20	202.40	205.60	3,695,248
25 Jun 26	206.80000 -3.60	214.40	204.40	211.40	5,788,231
24 Jun 26	210.39999 +23.70	211.40	186.82	187.90	7,547,440
23 Jun 26	186.70000 +0.60	187.70	184.06	184.90	3,685,373
22 Jun 26	186.10001 -1.00	188.20	183.83	184.30	2,395,742
19 Jun 26	187.10001 +0.30	187.10	182.20	185.30	9,672,707
18 Jun 26	186.80000 +0.20	186.91	182.80	186.20	3,836,886
17 Jun 26	186.60001 -1.40	191.00	182.90	191.00	3,941,886
16 Jun 26	188.00000 -4.00	193.27	187.12	192.30	4,254,850
15 Jun 26	192.00000 -8.60	201.20	191.40	200.40	4,640,435
12 Jun 26	200.60001 +2.80	203.40	198.10	200.80	7,837,270
11 Jun 26	197.80000 -1.80	199.10	190.94	195.40	8,247,810
10 Jun 26	199.60001 -3.20	204.20	197.30	203.40	4,798,858
09 Jun 26	202.80000 -2.00	207.20	201.78	204.40	4,510,611
08 Jun 26	204.80000 -2.60	210.80	203.60	208.80	3,903,992
05 Jun 26	207.39999 -0.80	211.60	206.29	210.00	5,858,551
04 Jun 26	208.20000 +12.80	214.60	199.10	199.40	15,309,500
03 Jun 26	195.39999 +24.90	199.50	175.80	177.80	20,180,266
02 Jun 26	170.50000 +2.10	175.00	169.00	169.00	5,682,260
01 Jun 26	168.39999 -2.60	175.90	168.40	171.40	4,214,912
29 May 26	171.00000 -4.20	173.80	169.14	171.00	8,599,535
28 May 26	175.20000 -4.20	180.00	172.65	180.00	3,742,711
27 May 26	179.39999 +7.40	179.70	172.39	173.70	4,773,475
26 May 26	172.00000 +2.10	175.00	171.54	172.00	5,136,344
22 May 26	169.89999 -0.20	173.10	167.34	168.70	3,815,340
21 May 26	170.10001 +5.70	173.00	163.20	165.80	6,806,815
20 May 26	164.39999 +0.60	165.50	157.49	161.90	4,965,715
19 May 26	163.80000 +2.40	167.29	161.40	162.30	5,880,896
18 May 26	161.39999 +4.00	163.80	155.50	156.50	5,880,336
15 May 26	157.39999 -3.90	161.20	154.30	160.90	7,629,541
14 May 26	161.30000 -2.00	164.26	159.10	162.50	4,002,726
13 May 26	163.30000 -0.90	164.65	159.50	164.00	4,732,961
12 May 26	164.20000 -3.30	166.00	157.60	166.00	9,985,937
11 May 26	167.50000 -6.40	174.40	167.50	174.40	4,809,740
08 May 26	173.89999 +0.60	174.70	170.60	171.90	3,140,499
07 May 26	173.30000 -1.10	175.90	170.50	175.90	4,044,654
06 May 26	174.39999 +6.00	177.10	168.20	168.70	7,014,880
05 May 26	168.39999 -3.80	174.80	166.70	171.00	11,239,880
01 May 26	172.20000 +4.80	172.20	166.00	166.00	2,081,562
30 Apr 26	167.39999 +3.40	168.90	163.30	164.10	3,426,474
29 Apr 26	164.00000 -10.00	174.04	163.74	171.90	5,231,647
28 Apr 26	174.00000 -0.70	176.00	172.29	173.80	2,198,450
27 Apr 26	174.70000 -1.50	179.30	172.40	179.30	4,413,823
24 Apr 26	176.20000 +2.20	176.80	170.20	173.60	3,061,954
23 Apr 26	174.00000 +0.70	174.00	170.80	171.00	2,606,159
22 Apr 26	173.30000 -3.30	178.18	172.80	176.10	3,286,450
21 Apr 26	176.60001 -0.40	181.00	176.60	179.10	2,936,598
20 Apr 26	177.00000 -3.60	180.34	176.10	179.40	3,414,006
17 Apr 26	180.60001 +6.80	182.28	173.80	179.10	5,230,797
16 Apr 26	173.80000 +0.40	180.00	173.76	175.00	3,813,080
15 Apr 26	173.39999 +0.40	175.59	168.35	174.10	4,804,368
14 Apr 26	173.00000 +0.50	177.50	172.00	175.50	4,723,588
13 Apr 26	172.50000 -2.00	176.20	170.86	174.00	5,500,023
10 Apr 26	174.50000 -8.50	183.96	173.50	183.00	7,702,258
09 Apr 26	183.00000 -2.00	185.73	180.40	184.50	4,222,402
08 Apr 26	185.00000 +6.50	191.00	184.50	186.00	12,092,990
07 Apr 26	178.50000 -5.50	185.00	177.90	185.00	6,340,020
02 Apr 26	184.00000 +10.50	186.50	171.00	172.00	8,783,943
01 Apr 26	173.50000 +5.00	177.00	170.00	176.00	6,042,903
31 Mar 26	168.50000 +7.00	169.00	162.00	163.50	5,048,457
30 Mar 26	161.50000 +3.00	161.50	155.00	158.50	5,591,459
27 Mar 26	158.50000 +1.50	158.50	154.00	158.00	5,124,136
26 Mar 26	157.00000 -1.00	161.00	156.50	157.00	4,797,876
25 Mar 26	158.00000 +1.50	160.18	154.86	156.50	7,042,646
24 Mar 26	156.50000 -7.00	165.46	156.50	164.50	5,672,971
23 Mar 26	163.50000 -3.00	168.45	154.50	161.50	9,739,263
20 Mar 26	166.50000 +0.00	171.50	165.53	168.00	84,807,704
19 Mar 26	166.50000 -9.00	174.50	164.50	174.50	7,691,955
18 Mar 26	175.50000 -1.50	181.69	174.50	179.50	6,277,931
17 Mar 26	177.00000 -3.00	182.00	174.50	180.50	12,573,604
16 Mar 26	180.00000 +1.00	183.00	179.00	181.00	7,458,796
13 Mar 26	179.00000 +0.50	180.50	174.00	179.00	5,698,156
12 Mar 26	178.50000 -2.00	183.50	178.50	179.50	5,162,457
11 Mar 26	180.50000 +2.00	182.50	178.00	181.50	4,613,067
10 Mar 26	178.50000 +3.50	181.00	176.25	178.50	6,894,783
09 Mar 26	175.00000 -4.96	178.50	140.00	177.50	5,896,778
06 Mar 26	179.96001 -8.72	188.36	179.16	188.36	5,085,319
05 Mar 26	188.67999 +0.80	191.68	185.58	191.00	5,087,399
04 Mar 26	187.88000 +1.88	188.42	183.52	188.42	4,164,504
03 Mar 26	186.00000 -3.84	194.00	182.54	194.00	6,830,005
02 Mar 26	189.84000 -1.16	197.00	184.00	191.00	2,645,031
27 Feb 26	191.00000 +1.00	192.45	187.20	190.40	5,011,311
26 Feb 26	190.00000 -0.40	192.75	186.17	190.65	4,752,963
25 Feb 26	190.39999 -4.65	196.15	188.95	196.00	5,577,226
24 Feb 26	195.05000 +6.65	195.75	186.50	186.70	4,733,668
23 Feb 26	188.39999 +2.35	189.60	181.90	186.90	5,790,226
20 Feb 26	186.05000 -1.35	190.21	184.75	187.40	4,600,980
19 Feb 26	187.39999 +0.55	188.95	183.80	187.00	3,267,125
18 Feb 26	186.85001 +5.60	186.85	179.70	182.20	7,522,090
17 Feb 26	181.25000 +2.50	184.00	178.65	179.35	4,768,473
16 Feb 26	178.75000 -2.15	183.00	178.75	183.00	2,832,689
13 Feb 26	180.89999 +1.95	181.40	176.40	179.60	5,144,176
12 Feb 26	178.95000 -3.55	185.00	177.75	185.00	4,605,420
11 Feb 26	182.50000 +9.50	182.90	175.90	177.50	5,025,899
10 Feb 26	173.00000 +1.25	175.60	171.90	173.85	4,570,368
09 Feb 26	171.75000 -2.25	175.49	169.00	174.00	4,345,748
06 Feb 26	174.00000 -1.90	175.53	169.05	175.45	5,140,102
05 Feb 26	175.89999 -7.20	184.90	175.30	184.60	6,048,131
04 Feb 26	183.10001 +8.10	184.51	174.72	176.30	6,478,808
03 Feb 26	175.00000 -2.95	179.36	173.00	178.45	6,555,987
02 Feb 26	177.95000 +1.60	178.60	173.00	176.25	6,372,851
30 Jan 26	176.35001 -1.55	179.25	174.80	177.95	4,799,482
29 Jan 26	177.89999 +1.80	179.10	174.20	176.70	3,726,155
28 Jan 26	176.10001 +5.90	176.70	169.84	170.20	4,435,421
27 Jan 26	170.20000 +1.25	170.75	167.15	168.90	3,745,172
26 Jan 26	168.95000 +7.35	171.80	159.75	162.80	9,510,044
23 Jan 26	161.60001 -12.50	175.25	161.60	175.25	9,754,005
22 Jan 26	174.10001 +1.00	178.72	164.21	166.50	8,953,248
21 Jan 26	173.10001 +6.30	175.05	163.78	165.85	6,691,289
20 Jan 26	166.80000 -3.80	171.80	166.80	171.65	6,116,772
19 Jan 26	170.60001 +2.75	170.99	165.80	166.60	3,257,621
16 Jan 26	167.85001 -2.90	172.00	166.23	172.00	4,480,230
15 Jan 26	170.75000 +3.75	171.45	165.45	167.45	3,562,822
14 Jan 26	167.00000 +1.90	167.78	162.85	165.45	3,866,062
13 Jan 26	165.10001 -1.05	169.20	164.65	169.05	3,750,271
12 Jan 26	166.14999 -7.05	174.65	163.54	173.50	5,376,967
09 Jan 26	173.20000 +2.70	176.36	169.10	173.85	4,447,871
08 Jan 26	170.50000 +5.30	171.35	163.45	164.85	9,020,473
07 Jan 26	165.20000 +4.40	165.20	158.75	160.75	5,246,084
06 Jan 26	160.80000 -4.25	166.67	160.30	166.10	6,624,210
05 Jan 26	165.05000 +0.10	166.15	159.25	166.00	5,908,333
02 Jan 26	164.95000 -3.85	169.32	163.10	168.80	4,097,716
31 Dec 25	168.80000 -0.95	171.50	168.50	169.05	1,805,889
30 Dec 25	169.75000 +2.75	171.25	166.68	167.30	4,666,903
29 Dec 25	167.00000 +6.15	168.11	161.15	161.55	3,388,591
24 Dec 25	160.85001 -1.40	163.07	157.00	157.20	1,301,967
23 Dec 25	162.25000 +1.70	164.80	160.50	160.55	2,414,495
22 Dec 25	160.55000 -2.30	162.90	159.35	162.85	3,124,061
19 Dec 25	162.85001 -4.85	167.40	162.41	167.15	6,459,871
18 Dec 25	167.70000 -3.85	172.40	165.65	171.10	5,857,393
17 Dec 25	171.55000 +1.95	171.80	167.15	169.50	4,318,976
16 Dec 25	169.60001 +5.90	170.89	162.60	162.60	4,041,232
15 Dec 25	163.70000 +6.85	165.07	156.85	158.00	5,033,271
12 Dec 25	156.85001 +1.60	158.65	155.00	155.00	2,927,834
11 Dec 25	155.25000 -1.05	159.00	154.55	159.00	5,655,202
10 Dec 25	156.30000 -2.70	159.85	155.50	155.50	3,616,525
09 Dec 25	159.00000 -1.80	163.55	158.80	161.00	3,407,729
08 Dec 25	160.80000 -5.95	167.11	160.80	166.75	2,714,445
05 Dec 25	166.75000 +0.55	171.15	164.98	166.60	3,086,086
04 Dec 25	166.20000 +3.10	168.25	163.00	165.85	2,622,492
03 Dec 25	163.10001 +1.35	163.10	159.06	161.65	2,967,868
02 Dec 25	161.75000 -3.50	169.00	160.71	169.00	3,102,772
01 Dec 25	165.25000 -3.65	169.50	164.12	167.35	2,633,883
28 Nov 25	168.89999 -2.05	172.30	168.65	172.15	1,714,057
27 Nov 25	170.95000 +1.70	172.40	169.18	170.00	2,784,154
26 Nov 25	169.25000 +2.20	169.38	164.08	167.30	5,151,277
25 Nov 25	167.05000 +2.95	167.90	161.55	164.10	5,650,704
24 Nov 25	164.10001 -4.05	168.35	162.65	167.20	8,638,180
21 Nov 25	168.14999 +3.15	171.02	165.05	165.05	6,486,544
20 Nov 25	165.00000 -0.85	167.30	160.62	164.75	5,354,683
19 Nov 25	165.85001 +9.30	166.10	155.85	156.65	10,525,411
18 Nov 25	156.55000 -2.40	159.12	154.00	156.10	8,970,222
17 Nov 25	158.95000 -5.05	165.86	156.95	165.00	7,381,484
14 Nov 25	164.00000 -1.10	166.61	159.70	165.25	6,440,111
13 Nov 25	165.10001 +1.10	167.95	155.15	157.45	10,026,393
12 Nov 25	164.00000 -0.55	165.26	161.55	164.85	6,262,234
11 Nov 25	164.55000 +1.05	165.95	162.30	165.40	5,116,266
10 Nov 25	163.50000 -0.20	167.62	163.05	163.95	6,430,243
07 Nov 25	163.70000 -1.20	167.80	162.57	165.75	3,669,657
06 Nov 25	164.89999 -3.50	170.00	164.00	168.05	5,559,205
05 Nov 25	168.39999 -3.10	171.63	167.38	170.00	10,924,986
04 Nov 25	171.50000 +0.00	176.80	171.50	172.60	4,981,507
03 Nov 25	171.50000 -8.15	182.85	169.75	179.30	8,851,314
31 Oct 25	179.64999 -2.35	183.35	178.45	180.40	6,929,248
30 Oct 25	182.00000 -4.80	187.55	181.15	186.80	6,881,393
29 Oct 25	186.80000 -2.50	191.40	183.55	189.95	8,200,391
28 Oct 25	189.30000 +4.05	189.50	182.70	185.55	6,091,029
27 Oct 25	185.25000 +3.05	185.80	181.50	182.40	19,794,936
24 Oct 25	182.20000 +2.00	184.63	179.48	180.15	5,727,075
23 Oct 25	180.20000 +0.60	184.69	178.00	180.75	9,647,672
22 Oct 25	179.60001 +7.60	179.60	171.00	174.90	19,204,750
21 Oct 25	172.00000 +4.30	176.90	166.00	166.00	15,034,369
20 Oct 25	167.70000 -49.40	191.68	162.05	173.70	40,868,900
17 Oct 25	217.10001 -1.80	218.72	214.35	217.00	6,394,575
16 Oct 25	218.89999 -2.60	222.70	218.60	222.50	5,271,757
15 Oct 25	221.50000 -1.20	225.50	220.70	222.70	4,001,475
14 Oct 25	222.70000 -6.70	229.39	222.70	228.50	4,100,378
13 Oct 25	229.39999 +1.10	230.90	225.20	228.70	3,621,923
10 Oct 25	228.30000 -2.40	233.61	227.80	231.60	6,708,977
09 Oct 25	230.70000 -4.30	239.80	229.30	235.40	5,633,888
08 Oct 25	235.00000 -1.20	238.70	231.60	233.70	5,336,963
07 Oct 25	236.20000 -20.00	245.20	200.20	205.00	20,299,082
06 Oct 25	256.20001 -3.00	259.60	254.80	258.50	3,803,303
03 Oct 25	259.20001 +0.10	261.30	256.60	261.00	4,700,555
02 Oct 25	259.10001 -3.90	268.90	257.40	264.90	3,401,617
01 Oct 25	263.00000 +1.30	265.70	259.20	259.80	4,098,731
30 Sep 25	261.70001 +2.60	262.82	255.00	258.90	3,206,823
29 Sep 25	259.10001 -4.20	265.89	257.00	264.00	2,936,297
26 Sep 25	263.29999 +1.80	265.60	261.30	261.50	2,967,052
25 Sep 25	261.50000 -2.60	264.92	260.71	263.60	2,349,677
24 Sep 25	264.10001 +6.00	265.89	257.46	259.00	3,292,401
23 Sep 25	258.10001 +11.70	260.60	247.30	247.30	3,220,156
22 Sep 25	246.39999 -3.60	252.60	245.38	250.00	1,593,970
19 Sep 25	250.00000 -3.50	255.30	248.80	255.00	11,768,842
18 Sep 25	253.50000 +1.60	255.90	247.80	250.90	2,895,226
17 Sep 25	251.89999 +5.10	252.43	247.50	247.80	2,113,893
16 Sep 25	246.80000 +2.70	253.19	244.60	248.90	2,881,863
15 Sep 25	244.10001 +2.00	248.60	242.24	242.60	1,873,168
12 Sep 25	242.10001 -0.10	244.50	240.39	241.80	1,734,270
11 Sep 25	242.20000 +4.10	245.10	238.00	238.00	3,271,838
10 Sep 25	238.10001 -4.60	245.10	237.00	243.30	2,141,121
09 Sep 25	242.70000 -4.30	250.90	242.10	246.70	2,161,012
08 Sep 25	247.00000 +7.00	248.80	240.50	240.50	2,591,957
05 Sep 25	240.00000 +6.40	241.00	234.80	235.00	1,859,676
04 Sep 25	233.60001 +2.90	238.00	231.00	231.20	2,262,411
03 Sep 25	230.70000 +3.30	230.93	225.10	228.20	2,212,165
02 Sep 25	227.39999 -11.00	237.09	224.20	235.50	3,736,667
01 Sep 25	238.39999 -2.30	243.20	238.40	242.80	1,832,299
29 Aug 25	240.70000 -2.70	245.40	240.10	244.00	2,414,180
28 Aug 25	243.39999 +0.30	245.70	242.40	243.70	1,917,798
27 Aug 25	243.10001 +0.80	244.64	240.80	241.90	1,972,465
26 Aug 25	242.30000 +1.80	244.60	238.70	241.30	3,017,665
22 Aug 25	240.50000 +3.70	241.09	236.10	236.10	2,114,430
21 Aug 25	236.80000 +1.80	238.30	233.30	235.20	2,156,070
20 Aug 25	235.00000 +1.30	235.80	230.30	233.50	3,008,034
19 Aug 25	233.70000 +10.30	238.70	223.80	224.30	7,161,037
18 Aug 25	223.39999 -0.70	226.40	223.40	224.00	2,277,873
15 Aug 25	224.10001 -1.50	228.60	223.77	227.50	2,602,401
14 Aug 25	225.60001 -2.20	229.58	225.60	228.10	2,514,389
13 Aug 25	227.80000 +4.70	228.70	223.80	224.40	4,260,327
12 Aug 25	223.10001 +0.10	225.20	221.40	223.60	3,930,603
11 Aug 25	223.00000 -2.10	226.70	222.70	225.50	4,658,160
08 Aug 25	225.10001 +2.70	225.70	221.50	223.10	3,581,013
07 Aug 25	222.39999 -0.50	225.00	221.30	225.00	3,308,368
06 Aug 25	222.89999 +4.10	226.10	218.84	220.50	5,902,406
05 Aug 25	218.80000 +2.20	220.00	216.50	217.50	5,133,420
04 Aug 25	216.60001 -2.70	221.43	216.50	220.80	4,854,204
01 Aug 25	219.30000 -5.10	224.59	217.94	223.60	5,107,103
31 Jul 25	224.39999 -2.50	228.90	224.20	226.80	3,145,419
30 Jul 25	226.89999 +0.00	230.10	225.40	227.20	2,645,157
29 Jul 25	226.89999 -0.10	229.10	218.30	226.40	8,003,774
28 Jul 25	227.00000 -4.60	234.50	225.99	234.50	4,809,666
25 Jul 25	231.60001 -1.70	233.80	228.70	232.80	14,311,180
24 Jul 25	233.30000 -2.60	238.66	233.30	236.90	3,978,556
23 Jul 25	235.89999 -4.90	242.17	235.53	242.10	4,864,971
22 Jul 25	240.80000 +0.50	244.90	238.40	241.20	3,469,708
21 Jul 25	240.30000 +3.60	240.30	236.70	237.50	3,261,852
18 Jul 25	236.70000 +4.20	239.00	233.10	233.10	4,965,442
17 Jul 25	232.50000 +4.20	232.50	224.40	229.50	5,770,150
16 Jul 25	228.30000 -6.00	235.90	227.10	232.20	7,734,895
15 Jul 25	234.30000 -23.40	244.20	221.00	240.50	18,749,228
14 Jul 25	257.70001 -2.20	261.45	256.30	259.20	3,463,590
11 Jul 25	259.89999 -4.60	267.20	259.24	263.80	3,346,627
10 Jul 25	264.50000 +1.20	265.84	261.60	263.90	2,998,448
09 Jul 25	263.29999 -6.20	272.10	262.30	270.10	4,322,186
08 Jul 25	269.50000 -1.10	278.80	265.49	269.80	4,134,460
07 Jul 25	270.60001 -3.40	276.40	269.90	274.60	2,386,026
04 Jul 25	274.00000 -4.30	277.80	271.76	277.80	2,519,821
03 Jul 25	278.29999 +5.10	280.90	273.81	274.80	4,030,337
02 Jul 25	273.20001 -14.30	288.93	273.20	288.90	7,378,147
01 Jul 25	287.50000 +16.10	288.90	270.40	270.40	7,188,086
30 Jun 25	271.39999 +0.20	273.05	267.10	271.00	5,478,514
27 Jun 25	271.20001 +3.80	271.40	265.70	268.80	4,166,763
26 Jun 25	267.39999 -9.50	269.50	265.10	267.40	3,832,834
25 Jun 25	276.89999 +0.40	284.60	275.90	276.50	6,595,700
24 Jun 25	276.50000 +8.50	277.20	268.70	269.70	7,804,466
23 Jun 25	268.00000 +4.10	269.05	263.10	264.00	4,034,320
20 Jun 25	263.89999 -9.10	275.30	263.90	273.60	16,477,743
19 Jun 25	273.00000 +2.90	275.10	268.10	271.00	4,041,722
18 Jun 25	270.10001 +5.70	272.70	265.30	266.50	4,949,141
17 Jun 25	264.39999 +8.50	265.10	255.69	256.00	5,730,240
16 Jun 25	255.89999 -4.80	264.20	255.30	259.10	5,582,897
13 Jun 25	260.70001 -0.70	265.60	255.51	257.40	5,896,364
12 Jun 25	261.39999 -1.10	266.20	256.00	262.00	5,865,862
11 Jun 25	262.50000 -3.20	271.63	262.50	266.10	5,116,134
10 Jun 25	265.70001 -11.30	278.70	260.85	276.20	8,320,677
09 Jun 25	277.00000 -11.50	290.11	276.77	288.30	4,776,823
06 Jun 25	288.50000 +6.30	294.55	281.50	281.60	5,844,937
05 Jun 25	282.20001 -1.10	286.30	274.90	280.20	6,957,657
04 Jun 25	283.29999 -48.70	330.00	281.70	325.90	11,896,528
03 Jun 25	332.00000 -6.70	340.10	329.38	340.10	4,351,343
02 Jun 25	338.70001 -3.20	344.50	336.90	338.80	2,962,596
30 May 25	341.89999 +3.60	344.60	337.80	338.80	3,966,913
29 May 25	338.29999 -0.30	340.20	335.70	339.50	2,252,668
28 May 25	338.60001 -3.70	343.40	336.30	343.40	3,810,123
27 May 25	342.29999 +6.30	343.10	335.00	340.20	4,795,630
23 May 25	336.00000 -1.70	339.11	330.80	338.40	3,379,161
22 May 25	337.70001 -0.20	338.30	333.60	336.20	3,645,075
21 May 25	337.89999 -6.60	344.18	335.20	343.30	3,181,852
20 May 25	344.50000 +3.10	344.50	337.88	341.50	3,003,034
19 May 25	341.39999 -2.90	344.50	336.40	343.10	3,159,517
16 May 25	344.29999 +8.40	346.10	336.30	337.80	3,561,203
15 May 25	335.89999 -4.00	342.20	334.87	340.50	3,900,375
14 May 25	339.89999 +3.60	339.90	333.02	336.20	2,441,035
13 May 25	336.29999 +9.50	337.01	326.90	326.90	3,231,148
12 May 25	326.79999 -8.50	339.30	323.60	336.60	4,422,682
09 May 25	335.29999 -1.70	337.60	331.20	336.40	2,945,219
08 May 25	337.00000 +3.60	340.50	330.50	332.90	4,463,608
07 May 25	333.39999 -5.90	341.10	333.20	338.50	4,265,548
06 May 25	339.29999 -2.70	348.82	336.20	345.20	6,119,108
02 May 25	342.00000 -1.20	347.20	335.70	344.30	3,884,593
01 May 25	343.20001 +6.80	343.90	336.00	339.00	2,232,650
30 Apr 25	336.39999 +1.40	337.40	330.50	334.20	2,209,535
29 Apr 25	335.00000 +4.10	337.30	330.00	330.00	2,591,567
28 Apr 25	330.89999 +3.00	333.20	327.64	327.80	2,601,512
25 Apr 25	327.89999 +1.80	331.80	325.20	326.40	2,166,341
24 Apr 25	326.10001 -5.70	332.96	326.10	329.70	2,353,763
23 Apr 25	331.79999 +5.70	335.80	328.72	329.40	4,844,904
22 Apr 25	326.10001 +3.30	329.10	323.00	324.10	2,901,533
17 Apr 25	322.79999 +8.70	323.30	312.40	312.40	4,494,611
16 Apr 25	314.10001 +0.80	315.57	306.95	311.70	3,477,747
15 Apr 25	313.29999 +14.10	322.17	303.00	320.10	6,019,746
14 Apr 25	299.20001 +13.20	300.75	290.53	290.80	4,843,759
11 Apr 25	286.00000 +2.10	289.20	280.50	286.50	2,890,125
10 Apr 25	283.89999 -1.00	297.10	278.80	293.80	7,138,261
09 Apr 25	284.89999 +7.30	286.80	271.68	272.10	4,583,032
08 Apr 25	277.60001 +6.70	281.92	270.90	276.00	5,019,474
07 Apr 25	270.89999 -5.70	274.00	260.50	268.50	5,051,778
04 Apr 25	276.60001 -7.20	290.90	273.40	285.00	4,225,412
03 Apr 25	283.79999 +2.70	292.50	277.10	277.30	4,996,735
02 Apr 25	281.10001 +7.40	281.40	271.50	273.20	4,793,786
01 Apr 25	273.70001 +13.30	273.70	260.50	262.40	2,272,108
31 Mar 25	260.39999 -9.50	269.76	260.40	267.80	3,260,761
28 Mar 25	269.89999 +8.80	269.90	260.30	260.30	3,073,065
27 Mar 25	261.10001 +0.60	262.60	258.50	261.80	1,964,964
26 Mar 25	260.50000 -2.20	264.52	258.90	263.70	2,181,393
25 Mar 25	262.70001 +0.10	265.10	261.60	262.40	3,023,957
24 Mar 25	262.60001 -1.60	266.40	261.20	265.70	9,710,934
21 Mar 25	264.20001 -9.40	273.10	263.60	272.70	7,514,434
20 Mar 25	273.60001 +4.20	275.40	270.20	270.20	2,535,039
19 Mar 25	269.39999 -6.10	276.40	269.20	274.80	3,187,317
18 Mar 25	275.50000 +0.30	279.00	272.80	275.70	4,253,145
17 Mar 25	275.20001 +10.50	275.20	264.20	265.00	3,558,285
14 Mar 25	264.70001 -2.80	271.50	263.60	266.90	2,680,983
13 Mar 25	267.50000 -2.30	271.20	266.00	269.80	2,211,467
12 Mar 25	269.79999 -1.50	273.20	267.80	270.50	1,815,876
11 Mar 25	271.29999 -2.90	279.40	270.30	275.10	2,116,499
10 Mar 25	274.20001 +5.30	275.04	268.70	270.10	2,480,182
07 Mar 25	268.89999 +3.40	270.60	261.60	265.00	2,655,710
06 Mar 25	265.50000 +4.90	266.45	259.80	261.10	4,645,759
05 Mar 25	260.60001 +4.70	265.69	255.64	256.00	3,179,120
04 Mar 25	255.89999 -11.80	266.40	255.90	265.10	3,086,345
03 Mar 25	267.70001 -10.00	277.35	267.70	274.90	3,678,380
28 Feb 25	277.70001 -3.10	281.40	275.00	278.70	4,196,131
27 Feb 25	280.79999 -4.80	285.80	280.50	283.00	2,254,169
26 Feb 25	285.60001 +2.30	289.10	282.10	283.20	3,618,061
25 Feb 25	283.29999 -1.50	286.60	276.40	283.30	11,167,731
24 Feb 25	284.79999 -6.10	295.20	254.60	290.00	12,079,611
21 Feb 25	290.89999 +1.20	295.90	290.90	291.00	2,751,193
20 Feb 25	289.70001 -0.90	296.40	289.00	290.00	2,604,552
19 Feb 25	290.60001 -9.10	301.86	290.60	299.20	2,773,743
18 Feb 25	299.70001 -6.50	308.40	299.70	307.10	3,588,502
17 Feb 25	306.20001 -9.10	316.82	306.20	315.00	2,136,460
14 Feb 25	315.29999 -5.80	324.40	315.20	322.00	2,847,981
13 Feb 25	321.10001 +4.10	323.20	314.32	315.10	3,954,609
12 Feb 25	317.00000 +0.00	321.50	313.70	317.60	2,943,329
11 Feb 25	317.00000 +0.20	319.20	315.60	316.40	2,794,468
10 Feb 25	316.79999 +2.80	318.44	313.70	313.80	1,943,368
07 Feb 25	314.00000 -4.80	323.00	313.60	319.60	2,764,068
06 Feb 25	318.79999 +1.30	322.10	315.30	318.30	2,804,938
05 Feb 25	317.50000 +1.00	318.33	312.84	316.90	1,877,569
04 Feb 25	316.50000 -2.50	319.85	316.10	318.50	2,451,254
03 Feb 25	319.00000 -5.10	320.70	316.87	317.10	1,945,522
31 Jan 25	324.10001 +3.20	325.00	320.97	321.90	2,620,213
30 Jan 25	320.89999 +0.70	325.30	318.40	320.90	2,103,096
29 Jan 25	320.20001 -1.80	323.77	319.50	321.80	1,667,853
28 Jan 25	322.00000 +4.00	327.40	317.58	317.70	2,828,410
27 Jan 25	318.00000 +2.00	321.40	314.74	316.50	1,913,867
24 Jan 25	316.00000 -1.20	321.50	313.70	318.20	2,586,242
23 Jan 25	317.20001 -1.40	332.71	315.40	317.40	2,293,586
22 Jan 25	318.60001 -1.40	320.80	317.10	319.80	3,970,837
21 Jan 25	320.00000 +2.10	320.50	316.60	318.40	1,819,103
20 Jan 25	317.89999 +4.40	319.10	311.50	313.00	2,467,130
17 Jan 25	313.50000 +2.00	317.40	311.60	312.30	3,303,033
16 Jan 25	311.50000 -10.50	314.50	306.50	313.90	4,018,579
15 Jan 25	322.00000 +8.20	326.70	314.83	318.50	5,265,879
14 Jan 25	313.79999 -7.00	322.57	313.80	321.40	4,456,807
13 Jan 25	320.79999 +4.80	323.50	315.80	315.80	3,143,617
10 Jan 25	316.00000 -2.90	323.18	312.50	316.00	5,825,109
09 Jan 25	318.89999 -29.70	324.10	299.76	308.00	16,085,614
08 Jan 25	348.60001 -11.20	365.80	343.40	360.20	2,925,275
07 Jan 25	359.79999 -4.70	364.70	359.80	362.80	2,536,122
06 Jan 25	364.50000 +4.60	378.50	358.43	360.70	2,600,097
03 Jan 25	359.89999 +3.10	361.30	354.32	357.50	2,481,508
02 Jan 25	356.79999 -10.20	367.60	356.80	367.40	2,311,880
31 Dec 24	367.00000 +6.50	367.00	359.00	359.00	1,010,742
30 Dec 24	360.50000 +0.50	364.00	357.60	358.00	1,520,068
27 Dec 24	360.00000 -6.90	366.00	357.90	366.00	1,598,428
24 Dec 24	366.89999 +7.80	367.80	358.01	359.50	629,091
23 Dec 24	359.10001 -3.60	363.30	358.90	361.00	1,619,011
20 Dec 24	362.70001 +7.70	364.10	351.60	352.40	22,140,436
19 Dec 24	355.00000 -1.80	357.10	349.56	351.50	1,641,619
18 Dec 24	356.79999 +1.00	360.43	354.47	356.10	2,586,789
17 Dec 24	355.79999 -7.50	362.90	354.40	360.90	2,361,255
16 Dec 24	363.29999 -6.00	371.70	361.50	368.00	2,037,953
13 Dec 24	369.29999 -1.40	372.70	369.30	370.10	1,936,643
12 Dec 24	370.70001 +0.00	371.80	365.53	371.50	2,062,451
11 Dec 24	370.70001 +3.30	370.70	360.50	363.60	4,175,050
10 Dec 24	367.39999 +4.30	371.70	361.90	362.30	3,051,430
09 Dec 24	363.10001 +1.60	366.44	360.60	363.50	2,219,786
06 Dec 24	361.50000 +9.40	362.70	342.00	351.90	2,934,176
05 Dec 24	352.10001 +4.10	352.50	344.70	344.70	3,657,176
04 Dec 24	348.00000 +3.30	352.80	344.69	345.20	2,727,470
03 Dec 24	344.70001 +6.90	345.70	338.70	339.10	3,246,074
02 Dec 24	337.79999 -9.10	347.68	337.80	345.30	4,020,039
29 Nov 24	346.89999 +4.40	346.90	340.18	341.90	3,053,770
28 Nov 24	342.50000 -2.00	349.10	342.50	345.50	2,079,243
27 Nov 24	344.50000 -0.20	348.16	342.10	344.70	2,624,645
26 Nov 24	344.70001 -5.60	348.70	342.90	348.70	2,342,160
25 Nov 24	350.29999 +4.00	351.03	344.20	347.60	3,459,649
22 Nov 24	346.29999 +7.30	355.50	340.03	341.10	4,273,311
21 Nov 24	339.00000 +8.90	339.04	324.80	326.40	5,387,693
20 Nov 24	330.10001 -15.90	347.77	330.10	345.10	8,306,409
19 Nov 24	346.00000 -1.90	352.20	341.49	347.30	6,005,074
18 Nov 24	347.89999 -30.50	380.10	345.13	374.40	9,618,285
15 Nov 24	378.39999 -20.40	400.90	378.40	396.10	5,894,476
14 Nov 24	398.79999 +19.00	401.00	382.00	384.90	6,700,743
13 Nov 24	379.79999 -0.80	382.20	377.00	381.40	2,192,754
12 Nov 24	380.60001 -2.60	383.50	377.43	379.80	2,350,677
11 Nov 24	383.20001 +0.00	388.40	383.20	384.70	1,935,711
08 Nov 24	383.20001 -6.80	392.33	382.09	392.10	2,028,959
07 Nov 24	390.00000 +6.90	391.00	381.38	384.70	2,798,273
06 Nov 24	383.10001 -7.20	395.20	382.90	391.40	3,493,535
05 Nov 24	390.29999 -2.90	399.30	390.30	393.00	1,756,828
04 Nov 24	393.20001 +1.10	396.80	391.10	392.00	1,482,289
01 Nov 24	392.10001 +4.50	393.30	387.10	388.00	4,148,437
31 Oct 24	387.60001 -13.70	400.80	384.80	398.10	4,356,864
30 Oct 24	401.29999 +5.60	409.00	393.80	393.80	5,984,089
29 Oct 24	395.70001 -4.00	401.30	395.50	400.70	3,833,109
28 Oct 24	399.70001 -2.40	406.80	399.50	404.30	2,230,268
25 Oct 24	402.10001 +1.00	404.60	397.29	400.40	1,757,613
24 Oct 24	401.10001 -6.20	409.80	401.10	407.50	2,858,108
23 Oct 24	407.29999 -0.70	411.10	405.90	407.10	2,253,109
22 Oct 24	408.00000 +2.30	408.00	400.70	402.80	2,223,068
21 Oct 24	405.70001 +0.10	410.90	405.20	405.40	1,900,984
18 Oct 24	405.60001 -4.40	413.19	404.70	412.00	2,418,009
17 Oct 24	410.00000 +2.60	411.90	405.00	407.00	2,216,556
16 Oct 24	407.39999 -2.70	411.50	407.20	411.40	1,783,725
15 Oct 24	410.10001 +1.80	413.62	405.40	410.80	2,625,779
14 Oct 24	408.29999 +2.30	409.00	403.88	406.80	1,656,117
11 Oct 24	406.00000 -4.50	413.27	404.30	412.50	2,891,492
10 Oct 24	410.50000 -0.10	411.60	402.77	410.20	3,596,657
09 Oct 24	410.60001 +3.90	411.34	405.06	407.60	3,272,053
08 Oct 24	406.70001 -8.90	416.02	406.70	413.10	5,347,207
07 Oct 24	415.60001 +1.00	416.90	411.70	415.00	1,579,466
04 Oct 24	414.60001 +4.20	416.20	409.30	411.90	1,973,736
03 Oct 24	410.39999 +2.40	410.80	407.30	408.10	1,698,563
02 Oct 24	408.00000 -2.60	412.90	405.60	411.90	1,888,055
01 Oct 24	410.60001 -4.60	415.60	407.10	414.60	2,263,688
30 Sep 24	415.20001 -12.00	428.30	415.20	425.40	2,267,705
27 Sep 24	427.20001 +1.90	427.90	420.40	425.00	2,266,065
26 Sep 24	425.29999 +9.20	426.19	418.35	419.30	2,407,691
25 Sep 24	416.10001 +5.10	416.90	407.90	407.90	1,915,620
24 Sep 24	411.00000 +0.90	415.80	411.00	414.40	1,935,739
23 Sep 24	410.10001 -10.80	416.60	401.60	411.40	3,839,021
20 Sep 24	420.89999 -9.00	427.70	418.75	426.80	6,341,424
19 Sep 24	429.89999 +7.70	431.10	425.90	428.70	1,729,445
18 Sep 24	422.20001 -3.60	427.30	420.40	424.00	1,551,550
17 Sep 24	425.79999 +2.10	434.30	425.80	428.20	2,650,481
16 Sep 24	423.70001 -2.80	429.60	422.90	424.40	1,658,187
13 Sep 24	426.50000 +4.70	429.20	418.10	420.40	1,717,611
12 Sep 24	421.79999 +1.90	426.50	421.18	422.00	1,349,982
11 Sep 24	419.89999 +4.00	426.00	416.50	417.10	3,346,054
10 Sep 24	415.89999 -8.70	422.70	414.30	422.70	2,868,684
09 Sep 24	424.60001 -0.70	430.10	421.00	427.60	2,039,111
06 Sep 24	425.29999 -14.80	440.04	421.10	438.90	2,398,338
05 Sep 24	440.10001 -5.00	446.00	440.10	443.40	1,260,556
04 Sep 24	445.10001 -2.00	445.10	439.20	439.70	1,690,074
03 Sep 24	447.10001 +9.60	447.10	436.80	437.50	2,163,536
02 Sep 24	437.50000 -7.50	444.80	434.79	444.80	1,343,112
30 Aug 24	445.00000 +0.60	448.11	444.80	446.10	1,851,710
29 Aug 24	444.39999 +6.30	450.10	439.60	439.90	2,128,152
28 Aug 24	438.10001 -6.80	446.79	438.10	446.50	1,621,376
27 Aug 24	444.89999 -7.60	452.60	444.00	451.50	1,525,677
23 Aug 24	452.50000 +13.50	452.50	438.80	438.80	5,346,209
22 Aug 24	439.00000 +0.50	443.40	438.20	439.20	2,353,267
21 Aug 24	438.50000 -1.20	441.20	437.00	439.50	3,341,938
20 Aug 24	439.70001 -9.60	450.20	437.16	449.10	3,190,512
19 Aug 24	449.29999 +1.20	451.60	446.20	448.40	2,136,755
16 Aug 24	448.10001 +0.10	449.04	442.40	447.80	2,363,244
15 Aug 24	448.00000 +1.90	454.20	445.10	447.70	1,842,740
14 Aug 24	446.10001 -0.10	451.10	446.10	449.00	1,566,477
13 Aug 24	446.20001 +1.60	448.10	442.70	447.80	1,548,365
12 Aug 24	444.60001 -10.10	465.70	444.60	465.70	2,295,300
09 Aug 24	454.70001 +1.30	461.00	452.86	453.30	1,426,969
08 Aug 24	453.39999 -6.80	460.76	449.80	459.10	1,319,750
07 Aug 24	460.20001 +5.00	462.51	456.00	457.50	1,366,173
06 Aug 24	455.20001 +0.90	459.21	453.90	455.10	1,453,458
05 Aug 24	454.29999 -0.10	456.30	445.42	445.70	2,332,685
02 Aug 24	454.39999 -4.70	456.85	451.40	453.80	2,052,713
01 Aug 24	459.10001 -9.00	472.50	457.70	467.50	1,577,894
31 Jul 24	468.10001 +0.90	472.10	466.90	472.10	1,051,229
30 Jul 24	467.20001 +1.30	468.60	463.20	464.90	886,076
29 Jul 24	465.89999 +0.00	469.90	464.00	468.10	2,315,464
26 Jul 24	465.89999 +9.90	468.30	456.58	456.90	1,669,623
25 Jul 24	456.00000 +0.90	457.90	448.94	452.50	1,589,533
24 Jul 24	455.10001 -8.90	464.60	455.10	457.40	1,895,593
23 Jul 24	464.00000 +1.00	465.30	459.80	460.80	1,989,315
22 Jul 24	463.00000 +4.90	466.60	457.10	459.90	2,319,028
19 Jul 24	458.10001 -5.40	462.90	458.10	461.80	1,594,974
18 Jul 24	463.50000 +3.50	468.10	462.40	462.40	2,346,552
17 Jul 24	460.00000 -6.00	467.20	459.70	464.10	3,017,079
16 Jul 24	466.00000 +19.40	472.60	441.07	442.00	7,260,246
15 Jul 24	446.60001 -1.70	446.60	435.80	446.30	1,960,133
12 Jul 24	448.29999 +3.00	450.40	443.73	447.40	1,586,509
11 Jul 24	445.29999 +4.50	445.30	436.40	442.90	2,392,645
10 Jul 24	440.79999 -0.20	447.00	440.80	442.90	3,441,112
09 Jul 24	441.00000 -15.50	459.00	441.00	458.00	4,020,494
08 Jul 24	456.50000 +13.00	456.70	443.40	443.70	2,610,275
05 Jul 24	443.50000 +9.00	443.50	434.42	436.50	3,144,406
04 Jul 24	434.50000 -1.40	440.00	433.20	436.80	2,065,322
03 Jul 24	435.89999 -3.70	442.40	433.50	440.80	2,852,037
02 Jul 24	439.60001 -2.40	442.60	436.34	439.10	1,866,224
01 Jul 24	442.00000 +4.80	445.80	440.20	441.30	2,565,907
28 Jun 24	437.20001 -7.80	449.00	437.20	446.90	2,146,645
27 Jun 24	445.00000 -7.70	448.04	441.60	445.50	3,216,845
26 Jun 24	452.70001 -3.90	463.50	451.58	458.40	3,514,334
25 Jun 24	456.60001 -8.60	464.40	456.60	463.30	2,594,335
24 Jun 24	465.20001 -3.80	472.00	462.10	462.10	2,660,549
21 Jun 24	469.00000 -8.10	471.50	460.90	460.90	13,461,122
20 Jun 24	477.10001 +6.10	478.70	469.40	470.30	2,450,727
19 Jun 24	471.00000 -2.40	472.30	467.60	472.30	1,998,837
18 Jun 24	473.39999 -1.10	478.55	469.70	476.20	3,127,656
17 Jun 24	474.50000 +11.50	475.70	464.40	466.30	2,800,331
14 Jun 24	463.00000 -2.00	466.20	459.82	463.60	5,583,743
13 Jun 24	465.00000 -8.30	471.70	464.10	469.80	3,213,338
12 Jun 24	473.29999 -11.70	488.00	471.40	482.50	4,932,238
11 Jun 24	485.00000 -3.50	497.10	483.59	492.00	3,248,999
10 Jun 24	488.50000 -4.40	492.20	485.00	489.00	2,407,105
07 Jun 24	492.89999 -2.70	497.80	483.80	497.80	3,660,350
06 Jun 24	495.60001 -11.00	505.00	492.00	499.90	5,248,032
05 Jun 24	506.60001 -39.80	543.20	505.40	542.00	8,405,005
04 Jun 24	546.40002 -5.20	553.40	545.40	551.80	1,978,258
03 Jun 24	551.59998 +7.00	556.42	550.10	551.20	1,717,587
31 May 24	544.59998 -0.40	547.20	539.20	544.60	4,858,727
30 May 24	545.00000 +1.80	547.40	539.00	542.00	3,116,355
29 May 24	543.20001 +4.60	545.40	539.00	539.80	3,648,744
28 May 24	538.59998 -10.00	555.31	538.40	549.40	2,081,623
24 May 24	548.59998 -2.00	553.40	546.80	546.80	1,820,059
23 May 24	550.59998 -4.20	556.60	547.52	553.00	1,410,583
22 May 24	554.79999 +13.60	554.80	537.20	537.20	1,601,544
21 May 24	541.20001 -5.60	547.80	540.66	542.80	1,666,731
20 May 24	546.79999 +3.20	551.80	543.20	545.00	1,163,165
17 May 24	543.59998 -1.00	546.41	536.60	544.80	1,169,278
16 May 24	544.59998 +9.40	545.83	535.80	536.80	1,983,677
15 May 24	535.20001 -13.40	546.72	525.40	544.40	3,047,668
14 May 24	548.59998 -3.40	553.40	545.60	552.80	1,554,537
13 May 24	552.00000 +3.80	555.40	548.70	549.60	1,352,324
10 May 24	548.20001 +13.20	548.20	536.20	536.60	1,683,625
09 May 24	535.00000 -2.40	538.80	534.00	536.40	1,366,070
08 May 24	537.40002 +7.80	538.00	530.60	532.20	1,381,582
07 May 24	529.59998 +8.00	534.40	527.86	530.00	1,897,497
03 May 24	521.59998 +4.60	525.00	516.92	519.80	2,508,171
02 May 24	517.00000 -2.40	523.40	514.40	520.40	5,764,836
01 May 24	519.40002 +0.40	520.60	513.60	519.00	1,121,638
30 Apr 24	519.00000 +2.00	524.24	518.80	520.60	1,562,554
29 Apr 24	517.00000 -10.80	533.79	517.00	529.80	2,957,085
26 Apr 24	527.79999 +9.60	527.80	511.40	522.60	3,485,718
25 Apr 24	518.20001 +2.00	520.00	513.00	516.80	2,605,332
24 Apr 24	516.20001 -8.00	525.06	514.60	523.00	2,107,384
23 Apr 24	524.20001 -0.60	532.61	524.20	528.00	2,361,845
22 Apr 24	524.79999 +14.40	528.60	507.20	520.00	2,285,905
19 Apr 24	510.39999 -9.60	520.20	499.90	516.40	2,089,075
18 Apr 24	520.00000 +7.40	523.20	514.80	516.20	2,947,254
17 Apr 24	512.59998 +12.60	513.00	497.70	497.70	2,416,725
16 Apr 24	500.00000 -10.60	506.20	487.80	502.20	3,644,406
15 Apr 24	510.60001 +9.60	514.60	498.90	500.00	2,733,456
12 Apr 24	501.00000 -4.60	509.49	498.70	508.60	2,134,399
11 Apr 24	505.60001 -6.00	516.80	501.80	512.20	3,366,566
10 Apr 24	511.60001 +0.80	519.00	511.20	517.00	2,067,188
09 Apr 24	510.79999 -11.40	522.90	509.60	522.40	2,871,845
08 Apr 24	522.20001 +0.80	524.60	515.80	521.40	3,901,524
05 Apr 24	521.40002 -8.40	529.40	505.60	514.60	2,321,495
04 Apr 24	529.79999 +1.00	531.80	523.60	528.80	3,298,594
03 Apr 24	528.79999 -10.00	540.83	524.80	537.40	2,194,995
02 Apr 24	538.79999 -7.00	554.00	536.60	545.80	5,348,496
28 Mar 24	545.79999 +0.20	549.80	540.80	548.00	2,608,533
27 Mar 24	545.59998 +4.40	548.60	541.00	542.20	3,110,995
26 Mar 24	541.20001 +3.60	541.20	532.00	533.40	4,276,663
25 Mar 24	537.59998 +10.40	537.60	522.60	527.00	2,541,537
22 Mar 24	527.20001 -3.40	533.60	524.40	532.20	2,868,298
21 Mar 24	530.59998 +3.00	536.20	523.40	535.00	3,175,646
20 Mar 24	527.59998 -4.40	532.00	526.20	531.20	8,717,930
19 Mar 24	532.00000 -1.80	536.80	527.20	531.60	2,316,258
18 Mar 24	533.79999 -6.60	542.60	527.39	541.60	1,741,282
15 Mar 24	540.40002 -6.60	549.01	540.40	544.00	12,692,275
14 Mar 24	547.00000 -4.40	555.80	545.00	555.20	14,271,222
13 Mar 24	551.40002 -6.80	561.80	546.60	557.80	2,911,562
12 Mar 24	558.20001 +8.20	559.51	549.80	557.00	3,170,453
11 Mar 24	550.00000 +0.00	558.00	547.68	549.00	2,092,510
08 Mar 24	550.00000 -2.00	552.60	545.00	552.60	1,612,763
07 Mar 24	552.00000 +3.80	556.20	546.60	548.20	1,870,842
06 Mar 24	548.20001 +8.80	552.80	541.00	541.60	6,865,038
05 Mar 24	539.40002 +7.20	539.40	527.00	527.80	2,533,814
04 Mar 24	532.20001 -0.60	537.60	529.80	533.60	2,815,216
01 Mar 24	532.79999 +7.00	532.80	523.80	530.00	1,789,297
29 Feb 24	525.79999 +3.20	530.80	520.40	525.40	4,610,796
28 Feb 24	522.59998 +5.40	528.20	518.20	518.20	1,409,150
27 Feb 24	517.20001 -6.60	527.20	516.40	525.60	1,236,983
26 Feb 24	523.79999 -12.00	538.20	523.80	534.80	1,372,619
23 Feb 24	535.79999 +6.80	537.80	528.30	529.80	2,565,862
22 Feb 24	529.00000 +4.80	533.00	524.40	525.20	2,147,847
21 Feb 24	524.20001 +6.80	527.00	516.40	518.40	3,707,982
20 Feb 24	517.40002 +1.80	522.60	514.80	515.40	1,617,171
19 Feb 24	515.59998 +0.40	516.80	512.40	514.20	980,295
16 Feb 24	515.20001 +7.40	515.32	509.80	512.00	2,023,858
15 Feb 24	507.79999 +5.80	514.00	503.80	507.80	1,681,673
14 Feb 24	502.00000 +9.50	503.80	494.30	495.20	3,652,334
13 Feb 24	492.50000 -5.40	496.80	484.10	495.60	1,250,263
12 Feb 24	497.89999 +4.90	500.40	490.03	494.80	2,057,356
09 Feb 24	493.00000 -6.90	504.80	492.40	500.00	2,083,248
08 Feb 24	499.89999 -0.10	504.40	497.53	498.50	1,751,724
07 Feb 24	500.00000 -9.40	508.80	497.00	507.80	1,811,002
06 Feb 24	509.39999 +3.60	513.00	504.20	507.20	1,491,780
05 Feb 24	505.79999 -2.40	513.06	503.20	507.40	1,549,790
02 Feb 24	508.20001 -5.00	520.00	508.20	515.80	2,608,810
01 Feb 24	513.20001 -5.40	523.60	510.80	517.20	1,653,332
31 Jan 24	518.59998 -11.60	532.60	518.60	530.20	2,634,500
30 Jan 24	530.20001 -3.80	540.00	523.68	537.60	1,820,854
29 Jan 24	534.00000 -4.20	539.20	533.74	538.80	1,938,130
26 Jan 24	538.20001 +7.20	539.40	526.80	531.20	1,474,001
25 Jan 24	531.00000 +3.20	533.20	524.58	526.40	1,517,863
24 Jan 24	527.79999 +6.80	527.80	517.80	523.80	1,571,342
23 Jan 24	521.00000 -3.00	526.60	514.40	526.60	1,972,978
22 Jan 24	524.00000 +5.80	524.80	516.20	520.80	1,579,937
19 Jan 24	518.20001 -6.60	530.80	517.20	528.20	1,957,120
18 Jan 24	524.79999 -18.20	525.94	518.90	521.20	1,648,059
17 Jan 24	543.00000 -11.00	549.60	537.00	546.60	1,997,076
16 Jan 24	554.00000 +1.00	555.00	543.87	549.40	1,207,857
15 Jan 24	553.00000 -14.20	572.89	550.60	568.20	1,201,120
12 Jan 24	567.20001 +12.40	568.60	556.40	556.40	1,863,099
11 Jan 24	554.79999 -8.60	570.20	554.80	568.40	1,187,114
10 Jan 24	563.40002 -3.60	573.20	558.00	566.80	2,341,168
09 Jan 24	567.00000 +5.20	572.60	546.40	551.00	4,941,829
08 Jan 24	561.79999 +17.20	561.80	542.13	550.80	2,732,847
05 Jan 24	544.59998 -8.40	550.40	540.20	548.00	1,540,831
04 Jan 24	553.00000 -3.40	558.53	548.80	556.40	1,972,251
03 Jan 24	556.40002 -4.20	565.40	554.60	557.00	1,828,917
02 Jan 24	560.59998 +0.40	574.23	557.80	563.40	1,797,683
29 Dec 23	560.20001 -1.80	564.82	558.20	563.00	620,219
28 Dec 23	562.00000 -1.00	568.04	560.60	566.00	1,393,736
27 Dec 23	563.00000 -6.60	574.20	563.00	569.40	2,664,180
22 Dec 23	569.59998 -6.40	579.21	566.00	577.80	606,419
21 Dec 23	576.00000 +1.00	580.00	571.76	574.20	1,746,914
20 Dec 23	575.00000 +13.60	575.20	563.60	568.80	1,539,875
19 Dec 23	561.40002 +2.20	564.40	555.00	559.80	1,983,789
18 Dec 23	559.20001 -1.80	563.60	553.95	557.80	885,862
15 Dec 23	561.00000 -3.80	568.70	555.80	564.80	4,184,033
14 Dec 23	564.79999 +2.00	586.60	564.20	570.00	10,764,630
13 Dec 23	562.79999 -37.60	570.40	547.33	554.00	6,086,429
12 Dec 23	600.40002 -6.40	612.00	600.40	608.60	2,508,084
11 Dec 23	606.79999 -2.20	618.20	605.60	610.20	3,843,898
08 Dec 23	609.00000 +1.20	614.60	606.40	607.80	1,762,754
07 Dec 23	607.79999 -4.60	616.90	603.60	612.40	2,864,090
06 Dec 23	612.40002 +9.60	616.80	602.52	604.40	2,279,995
05 Dec 23	602.79999 +4.60	606.00	595.00	596.80	1,321,096
04 Dec 23	598.20001 +9.20	602.80	587.00	587.00	2,341,844
01 Dec 23	589.00000 +15.40	592.20	573.40	575.40	1,931,460
30 Nov 23	573.59998 -2.40	587.40	573.60	577.80	6,476,809
29 Nov 23	576.00000 +11.40	578.80	562.00	564.20	5,057,650
28 Nov 23	564.59998 +13.80	564.60	550.00	555.20	2,946,915
27 Nov 23	550.79999 +5.60	554.00	546.20	548.40	2,225,329
24 Nov 23	545.20001 +9.00	545.20	535.80	540.00	1,291,330
23 Nov 23	536.20001 +2.20	541.04	532.00	532.60	2,056,412
22 Nov 23	534.00000 +1.40	538.20	531.80	533.60	2,193,258
21 Nov 23	532.59998 -2.00	542.00	530.80	538.80	1,678,809
20 Nov 23	534.59998 -2.80	543.20	531.20	538.60	2,144,639
17 Nov 23	537.40002 +4.60	537.40	528.20	534.80	1,327,836
16 Nov 23	532.79999 -17.60	547.58	532.80	538.40	1,797,474
15 Nov 23	550.40002 -7.40	563.20	545.80	561.20	2,415,065
14 Nov 23	557.79999 +27.00	557.80	523.80	533.00	5,461,944
13 Nov 23	530.79999 +7.00	531.00	519.60	526.80	9,557,719
10 Nov 23	523.79999 +2.60	531.20	514.00	520.80	4,187,612
09 Nov 23	521.20001 -16.60	523.51	498.60	510.00	8,833,103
08 Nov 23	537.79999 +5.40	542.60	530.20	531.00	5,278,072
07 Nov 23	532.40002 +0.60	541.00	530.37	532.20	7,147,767
06 Nov 23	531.79999 -6.20	542.00	528.40	538.80	9,807,816
03 Nov 23	538.00000 +5.40	545.80	531.60	533.40	3,320,241
02 Nov 23	532.59998 +0.00	544.60	532.60	535.60	2,622,625
01 Nov 23	532.59998 +3.80	535.20	527.40	530.00	2,252,486
31 Oct 23	528.79999 +6.80	534.40	518.20	522.20	2,369,270
30 Oct 23	522.00000 +0.00	528.20	518.94	528.00	4,252,866
27 Oct 23	522.00000 -4.00	534.20	518.00	525.60	5,327,669
26 Oct 23	526.00000 -27.60	554.00	526.00	553.60	6,570,345
25 Oct 23	553.59998 +6.40	554.20	542.40	545.00	2,489,393
24 Oct 23	547.20001 +2.20	550.80	537.80	546.00	1,731,485
23 Oct 23	545.00000 +6.80	546.24	533.60	537.20	2,918,986
20 Oct 23	538.20001 -15.80	559.20	536.20	552.00	3,862,760
19 Oct 23	554.00000 -20.00	572.60	554.00	571.00	2,364,436
18 Oct 23	574.00000 -6.80	586.60	573.60	583.80	2,056,441
17 Oct 23	580.79999 +7.60	581.20	570.40	576.20	1,316,678
16 Oct 23	573.20001 -1.40	577.00	567.40	575.80	6,360,845
13 Oct 23	574.59998 -1.20	578.80	569.80	575.80	1,976,327
12 Oct 23	575.79999 +3.80	580.60	572.60	577.60	2,305,159
11 Oct 23	572.00000 -1.60	576.40	570.60	573.20	1,682,716
10 Oct 23	573.59998 +6.60	579.20	563.20	570.80	3,008,961
09 Oct 23	567.00000 -10.40	580.20	561.20	574.80	2,370,374
06 Oct 23	577.40002 +16.80	577.40	560.80	560.80	2,493,261
05 Oct 23	560.59998 +10.20	563.60	549.00	551.00	2,696,331
04 Oct 23	550.40002 -15.60	565.20	545.00	562.20	5,409,945
03 Oct 23	566.00000 -9.40	575.20	563.74	571.00	2,308,859
02 Oct 23	575.40002 -11.00	592.20	572.79	587.00	6,416,102
29 Sep 23	586.40002 +5.20	589.80	578.80	583.80	6,377,380
28 Sep 23	581.20001 +1.40	583.20	572.60	581.40	6,093,636
27 Sep 23	579.79999 -5.20	584.60	575.20	584.60	3,667,381
26 Sep 23	585.00000 +8.80	585.60	573.20	576.20	2,993,443
25 Sep 23	576.20001 +2.80	578.60	568.20	574.20	4,967,048
22 Sep 23	573.40002 -11.20	585.20	570.20	581.20	2,727,543
21 Sep 23	584.59998 +5.60	587.00	576.00	576.00	2,834,852
20 Sep 23	579.00000 +22.20	579.00	570.00	570.00	3,045,297
19 Sep 23	556.79999 -8.00	567.40	554.40	566.20	2,491,690
18 Sep 23	564.79999 -12.20	582.60	561.60	582.60	2,479,361
15 Sep 23	577.00000 +7.80	585.60	573.60	576.20	8,049,434
14 Sep 23	569.20001 +1.80	571.80	562.00	567.80	2,670,208
13 Sep 23	567.40002 -11.60	583.20	565.00	582.40	2,775,650
12 Sep 23	579.00000 +8.80	582.82	569.32	571.00	2,053,687
11 Sep 23	570.20001 +7.40	571.60	562.22	563.40	1,519,508
08 Sep 23	562.79999 +4.40	563.20	552.80	560.60	1,764,295
07 Sep 23	558.40002 +1.40	559.40	549.80	554.80	2,134,685
06 Sep 23	557.00000 +9.20	560.80	549.40	554.20	2,741,139
05 Sep 23	547.79999 -19.20	557.00	531.40	548.20	5,323,883
04 Sep 23	567.00000 -6.80	574.80	563.40	574.40	1,151,864
01 Sep 23	573.79999 -3.80	580.40	573.60	578.80	2,033,332
31 Aug 23	577.59998 +3.80	580.20	571.60	573.40	3,601,125
30 Aug 23	573.79999 +8.40	573.80	564.60	564.60	2,463,190
29 Aug 23	565.40002 -1.80	576.20	558.80	574.40	5,603,658
25 Aug 23	567.20001 -2.40	577.00	566.00	567.80	2,117,096
24 Aug 23	569.59998 +6.60	572.80	563.60	567.20	1,856,297
23 Aug 23	563.00000 -5.80	572.00	560.00	570.00	5,406,448
22 Aug 23	568.79999 -2.40	576.40	566.40	566.80	1,983,507
21 Aug 23	571.20001 +5.20	575.60	567.00	567.00	2,723,664
18 Aug 23	566.00000 -4.80	568.03	556.20	566.00	1,739,922
17 Aug 23	570.79999 -4.00	578.40	567.40	573.40	2,677,663
16 Aug 23	574.79999 +9.60	583.00	564.54	567.20	4,199,004
15 Aug 23	565.20001 +11.20	567.20	553.60	555.80	3,619,181
14 Aug 23	554.00000 +16.20	555.40	539.20	539.20	3,639,115
11 Aug 23	537.79999 -4.80	544.60	536.80	541.80	1,466,805
10 Aug 23	542.59998 +3.40	546.80	538.20	545.20	1,394,549
09 Aug 23	539.20001 +2.00	543.80	535.00	535.00	4,969,314
08 Aug 23	537.20001 +3.60	540.20	532.00	532.00	2,080,073
07 Aug 23	533.59998 -11.00	543.20	533.60	543.20	1,712,615
04 Aug 23	544.59998 +4.20	544.80	538.60	539.80	1,481,719
03 Aug 23	540.40002 +4.80	543.20	527.00	532.60	2,422,260
02 Aug 23	535.59998 -12.40	544.60	533.00	542.60	2,380,267
01 Aug 23	548.00000 -5.20	560.00	545.40	560.00	1,558,246
31 Jul 23	553.20001 -1.40	559.20	547.60	550.40	1,301,016
28 Jul 23	554.59998 -3.20	559.00	549.22	556.60	1,637,277
27 Jul 23	557.79999 +1.80	561.80	555.00	561.80	2,352,993
26 Jul 23	556.00000 +0.20	559.00	553.80	554.80	2,857,021
25 Jul 23	555.79999 -1.20	562.40	552.80	556.40	3,461,856
24 Jul 23	557.00000 -6.40	562.80	556.09	557.40	3,720,397
21 Jul 23	563.40002 -1.00	569.40	561.80	564.40	1,805,167
20 Jul 23	564.40002 +3.00	569.00	561.64	562.40	6,125,071
19 Jul 23	561.40002 +7.60	573.59	556.80	562.00	2,779,803
18 Jul 23	553.79999 +9.20	554.40	544.20	545.80	4,400,038
17 Jul 23	544.59998 -3.00	548.40	541.60	548.40	2,150,112
14 Jul 23	547.59998 +2.00	552.60	542.00	545.40	2,726,744
13 Jul 23	545.59998 -6.40	553.80	542.40	552.20	2,126,470
12 Jul 23	552.00000 +6.80	555.60	542.60	546.40	29,021,580
11 Jul 23	545.20001 +4.40	546.40	540.80	544.60	2,001,137
10 Jul 23	540.79999 +3.00	542.20	534.40	536.20	2,571,803
07 Jul 23	537.79999 +3.60	540.25	531.40	533.40	2,151,946
06 Jul 23	534.20001 -9.80	546.40	531.83	545.00	3,204,874
05 Jul 23	544.00000 +1.00	548.40	539.00	539.00	2,818,419
04 Jul 23	543.00000 -4.20	548.00	540.00	548.00	2,816,733
03 Jul 23	547.20001 -9.80	556.50	541.40	556.20	3,088,889
30 Jun 23	557.00000 +5.00	558.40	534.60	540.40	3,869,838
29 Jun 23	552.00000 -38.60	592.00	546.20	592.00	6,659,387
28 Jun 23	590.59998 +9.20	592.60	575.60	585.60	4,046,736
27 Jun 23	581.40002 +4.40	590.60	579.00	580.80	3,054,673
26 Jun 23	577.00000 +7.00	578.80	568.60	570.40	10,187,390
23 Jun 23	570.00000 -5.60	579.60	565.80	579.60	1,507,797
22 Jun 23	575.59998 +7.60	575.60	559.60	563.40	2,932,864
21 Jun 23	568.00000 +1.60	571.40	560.80	561.00	4,200,569
20 Jun 23	566.40002 +9.80	566.80	553.80	557.00	4,209,669
19 Jun 23	556.59998 +3.20	558.20	550.00	550.00	2,891,722
16 Jun 23	553.40002 +4.00	559.40	545.75	548.60	9,108,352
15 Jun 23	549.40002 +3.00	550.41	544.20	545.40	4,187,717
14 Jun 23	546.40002 +7.40	546.40	533.60	539.60	29,801,380
13 Jun 23	539.00000 +4.00	540.60	536.00	539.80	6,385,975
12 Jun 23	535.00000 +1.80	544.60	532.20	537.40	4,459,315
09 Jun 23	533.20001 +1.60	542.00	530.20	540.00	6,660,743
08 Jun 23	531.59998 -2.80	536.60	529.80	533.60	3,349,464
07 Jun 23	534.40002 -5.40	543.80	532.80	542.40	3,581,621
06 Jun 23	539.79999 +6.20	539.80	528.00	534.20	6,717,656
05 Jun 23	533.59998 -6.20	549.00	533.60	541.40	2,356,198
02 Jun 23	539.79999 +10.40	542.40	531.20	535.40	2,839,227
01 Jun 23	529.40002 +19.60	534.80	512.20	514.80	5,340,390
31 May 23	509.79999 +37.90	514.80	479.20	485.70	8,787,781
30 May 23	471.89999 +9.90	473.70	459.40	463.70	4,562,934
26 May 23	462.00000 +1.80	462.70	455.10	462.50	3,175,923
25 May 23	460.20001 -5.00	467.80	454.00	465.50	3,126,455
24 May 23	465.20001 -0.50	469.30	461.90	466.10	4,655,132
23 May 23	465.70001 -24.30	489.70	460.60	489.70	3,936,192
22 May 23	490.00000 +4.30	490.00	482.70	484.90	1,968,273
19 May 23	485.70001 -7.80	494.10	485.70	490.20	3,621,559
18 May 23	493.50000 +4.20	493.60	489.77	490.60	1,445,245
17 May 23	489.29999 -2.10	494.00	486.50	494.00	2,084,557
16 May 23	491.39999 -4.00	496.10	489.30	495.30	1,591,465
15 May 23	495.39999 +3.80	498.40	490.20	497.30	1,625,946
12 May 23	491.60001 +2.90	496.30	487.80	490.10	1,840,169
11 May 23	488.70001 +9.40	488.70	479.00	482.60	1,095,720
10 May 23	479.29999 -8.30	489.20	478.90	488.50	1,584,265
09 May 23	487.60001 +0.40	492.40	485.10	489.80	2,934,376
05 May 23	487.20001 +3.40	490.00	485.00	490.00	2,652,305
04 May 23	483.79999 +1.10	486.20	475.70	475.70	2,359,685
03 May 23	482.70001 -0.90	489.00	481.80	484.90	1,550,063
02 May 23	483.60001 +3.90	490.50	477.60	478.80	2,963,801
28 Apr 23	479.70001 +3.70	483.30	472.90	474.90	3,218,766
27 Apr 23	476.00000 +2.50	481.30	470.80	475.60	2,985,844
26 Apr 23	473.50000 -7.30	480.20	471.10	480.20	4,381,957
25 Apr 23	480.79999 -11.70	491.20	478.10	491.20	2,725,447
24 Apr 23	492.50000 -3.30	500.60	492.50	494.70	3,971,699
21 Apr 23	495.79999 +2.60	497.90	487.50	492.70	1,752,744
20 Apr 23	493.20001 +0.20	496.57	490.90	493.20	1,646,009
19 Apr 23	493.00000 +2.60	494.80	484.30	489.50	1,921,875
18 Apr 23	490.39999 -6.60	499.50	490.40	499.20	2,404,420
17 Apr 23	497.00000 +3.70	500.80	493.40	493.40	1,840,944
14 Apr 23	493.29999 +6.30	496.50	487.20	488.60	1,642,124
13 Apr 23	487.00000 -3.90	494.50	487.00	491.20	1,991,712
12 Apr 23	490.89999 +3.60	493.50	485.86	487.40	2,084,410
11 Apr 23	487.29999 +11.60	491.10	484.50	485.50	1,671,642
06 Apr 23	475.70001 +5.80	476.50	468.40	469.80	1,528,566
05 Apr 23	469.89999 -11.50	481.60	467.90	481.20	1,281,713
04 Apr 23	481.39999 +4.20	485.80	478.70	479.70	2,221,364
03 Apr 23	477.20001 -4.90	483.01	477.20	480.60	1,424,286
31 Mar 23	482.10001 +3.40	488.20	477.20	482.40	1,831,852
30 Mar 23	478.70001 +9.20	479.00	471.47	473.00	1,291,123
29 Mar 23	469.50000 +4.70	470.70	456.30	463.00	1,736,703
28 Mar 23	464.79999 -0.60	468.90	460.70	468.10	1,903,815
27 Mar 23	465.39999 +0.50	469.60	463.30	468.10	1,795,400
24 Mar 23	464.89999 -9.80	474.40	462.10	472.30	1,883,917
23 Mar 23	474.70001 -6.90	483.10	474.70	483.10	2,002,183
22 Mar 23	481.60001 +9.00	483.90	472.88	475.70	2,519,379
21 Mar 23	472.60001 +6.60	478.30	467.95	468.40	4,777,957
20 Mar 23	466.00000 +8.00	469.00	448.90	454.70	1,529,496
17 Mar 23	458.00000 -12.00	475.30	456.30	472.60	4,880,642
16 Mar 23	470.00000 +5.90	475.30	461.80	469.60	2,636,745
15 Mar 23	464.10001 -21.00	482.90	464.10	482.50	2,867,506
14 Mar 23	485.10001 +4.70	486.10	475.50	478.90	2,353,483
13 Mar 23	480.39999 -15.10	496.00	477.00	495.10	2,267,095
10 Mar 23	495.50000 -7.70	499.90	487.70	498.10	1,714,405
09 Mar 23	503.20001 +4.50	503.40	492.03	495.80	1,146,050
08 Mar 23	498.70001 +1.00	498.70	491.60	494.30	1,690,231
07 Mar 23	497.70001 +2.70	499.20	492.60	493.00	1,904,000
06 Mar 23	495.00000 +6.10	497.50	490.71	492.90	2,573,994
03 Mar 23	488.89999 +4.90	491.90	484.40	485.20	1,607,725
02 Mar 23	484.00000 -6.90	488.80	482.70	486.50	2,208,109
01 Mar 23	490.89999 -0.90	496.97	487.90	488.40	7,402,795
28 Feb 23	491.79999 +0.30	496.20	484.10	489.20	3,156,108
27 Feb 23	491.50000 +10.40	492.30	483.90	484.00	1,004,974
24 Feb 23	481.10001 -1.10	485.90	479.00	483.60	1,243,760
23 Feb 23	482.20001 -0.10	488.90	481.40	483.80	938,363
22 Feb 23	482.29999 -6.30	487.15	478.80	485.40	2,823,618
21 Feb 23	488.60001 +0.60	490.31	486.00	487.90	5,441,617
20 Feb 23	488.00000 +1.40	491.02	485.40	489.00	1,056,434
17 Feb 23	486.60001 -1.50	490.40	484.10	486.10	2,535,652
16 Feb 23	488.10001 +0.60	493.60	482.40	488.70	1,328,466
15 Feb 23	487.50000 +8.90	488.90	478.60	480.50	2,051,346
14 Feb 23	478.60001 +2.80	486.09	474.30	476.10	3,392,183
13 Feb 23	475.79999 +4.10	476.30	469.90	472.60	2,212,602
10 Feb 23	471.70001 -12.20	480.50	465.10	480.50	2,224,947
09 Feb 23	483.89999 +2.50	492.50	478.30	484.50	4,127,317
08 Feb 23	481.39999 -3.30	492.34	481.10	487.70	1,798,870
07 Feb 23	484.70001 +1.50	486.60	479.00	483.00	3,786,856
06 Feb 23	483.20001 -10.30	489.60	479.82	489.60	2,081,123
03 Feb 23	493.50000 +16.40	495.70	481.80	485.20	3,454,654
02 Feb 23	477.10001 +24.60	481.40	458.60	459.10	2,871,767
01 Feb 23	452.50000 +4.80	455.21	446.80	447.40	3,127,229
31 Jan 23	447.70001 -3.80	451.40	444.40	449.40	3,115,321
30 Jan 23	451.50000 +9.10	452.05	438.50	440.60	2,559,519
27 Jan 23	442.39999 -1.80	448.40	439.70	445.10	1,814,796
26 Jan 23	444.20001 +7.10	444.70	438.60	440.00	2,564,844
25 Jan 23	437.10001 -0.40	440.70	436.43	437.30	1,928,173
24 Jan 23	437.50000 -0.50	441.60	437.50	440.00	10,167,370
23 Jan 23	438.00000 -0.30	442.30	436.60	440.90	1,405,524
20 Jan 23	438.29999 +5.10	440.10	432.30	436.00	2,637,217
19 Jan 23	433.20001 -8.60	445.10	432.30	442.50	2,323,985
18 Jan 23	441.79999 -1.10	464.74	440.80	443.40	2,137,571
17 Jan 23	442.89999 -1.30	462.93	438.00	445.20	3,479,416
16 Jan 23	444.20001 +4.40	445.30	436.89	439.30	2,328,625
13 Jan 23	439.79999 +7.80	440.40	431.55	434.50	2,091,889
12 Jan 23	432.00000 -19.90	437.40	429.60	434.50	3,505,633
11 Jan 23	451.89999 +2.90	454.26	446.50	450.60	4,697,647
10 Jan 23	449.00000 +1.40	451.40	443.95	447.00	26,976,510
09 Jan 23	447.60001 -2.40	454.60	445.50	448.00	3,784,850
06 Jan 23	450.00000 +2.60	454.20	446.20	450.00	32,133,770
05 Jan 23	447.39999 +2.20	462.39	444.10	451.80	9,371,317
04 Jan 23	445.20001 +21.00	446.00	424.50	426.90	7,627,068
03 Jan 23	424.20001 +12.90	425.40	412.80	413.80	4,731,828
30 Dec 22	411.29999 -1.10	415.10	408.60	411.30	938,270
29 Dec 22	412.39999 +2.20	412.40	404.90	409.80	1,067,814
28 Dec 22	410.20001 +1.40	410.90	406.80	408.00	2,522,612
23 Dec 22	408.79999 -3.30	415.00	407.40	413.60	658,785
22 Dec 22	412.10001 -3.60	420.70	410.80	417.30	1,661,503
21 Dec 22	415.70001 +8.60	416.50	408.90	409.50	3,719,325
20 Dec 22	407.10001 -2.20	410.50	404.30	408.40	3,468,751
19 Dec 22	409.29999 +0.90	414.45	408.10	409.80	1,666,028
16 Dec 22	408.39999 -2.40	411.96	404.60	410.30	10,548,550
15 Dec 22	410.79999 -1.20	416.70	408.00	408.50	4,677,076
14 Dec 22	412.00000 +2.10	416.40	404.70	408.60	3,555,200
13 Dec 22	409.89999 +4.70	417.40	398.70	407.30	2,400,724
12 Dec 22	405.20001 -4.70	407.80	402.20	407.80	1,751,662
09 Dec 22	409.89999 +3.40	411.50	404.90	408.60	2,376,873
08 Dec 22	406.50000 -3.40	411.10	402.90	410.00	2,581,016
07 Dec 22	409.89999 -3.70	413.70	408.40	411.60	8,102,680
06 Dec 22	413.60001 -6.00	421.10	410.90	419.00	2,896,398
05 Dec 22	419.60001 +1.90	427.27	418.30	422.20	3,619,500
02 Dec 22	417.70001 +2.60	421.20	412.70	413.40	4,766,787
01 Dec 22	415.10001 +5.80	422.00	414.00	417.40	2,738,518
30 Nov 22	409.29999 -1.40	417.20	407.30	413.60	9,399,023
29 Nov 22	410.70001 +0.90	414.90	409.50	414.00	3,653,431
28 Nov 22	409.79999 -0.60	413.50	405.20	410.10	1,649,655
25 Nov 22	410.39999 -0.50	411.50	406.60	411.40	32,089,640
24 Nov 22	410.89999 -3.10	418.00	410.60	413.40	1,773,804
23 Nov 22	414.00000 +13.10	414.70	397.90	401.00	4,780,465
22 Nov 22	400.89999 +0.00	414.00	398.90	401.60	3,560,075
21 Nov 22	400.89999 +3.00	412.09	395.70	411.00	3,217,517
18 Nov 22	397.89999 +11.50	399.10	385.90	388.20	3,972,831
17 Nov 22	386.39999 +0.50	388.35	379.92	382.90	2,348,543
16 Nov 22	385.89999 -6.60	390.90	380.10	390.80	4,596,545
15 Nov 22	392.50000 -10.80	404.00	384.70	398.00	4,883,513
14 Nov 22	403.29999 +17.80	405.00	381.30	382.10	28,121,830
11 Nov 22	385.50000 +28.30	385.50	359.80	360.20	36,267,552
10 Nov 22	357.20001 -16.90	361.10	344.65	351.00	9,494,652
09 Nov 22	374.10001 +60.00	378.10	368.28	373.00	5,677,927
14 Oct 22	314.10001 +7.30	320.50	308.10	311.10	3,782,009
13 Oct 22	306.79999 +9.90	311.80	293.63	294.50	10,343,170
12 Oct 22	296.89999 -16.20	313.58	296.90	311.90	4,720,183
11 Oct 22	313.10001 -1.90	315.50	308.30	313.10	2,346,605
10 Oct 22	315.00000 +8.00	317.70	305.70	307.10	2,395,552
07 Oct 22	307.00000 -3.20	310.40	303.12	309.50	10,662,774
06 Oct 22	310.20001 -9.30	324.00	308.00	322.30	2,258,557
05 Oct 22	319.50000 -8.00	328.10	317.80	325.60	3,334,645
04 Oct 22	327.50000 +10.20	329.31	318.50	320.70	10,227,300
03 Oct 22	317.29999 +11.20	320.40	304.30	310.20	6,454,595
30 Sep 22	306.10001 +10.60	306.10	296.30	296.30	4,998,152
29 Sep 22	295.50000 -13.10	308.80	291.30	308.60	4,412,288
28 Sep 22	308.60001 -0.70	310.69	289.00	309.70	5,271,679
27 Sep 22	309.29999 -1.90	314.70	301.30	310.90	4,970,083
26 Sep 22	311.20001 -6.90	316.10	299.62	306.20	7,737,404
23 Sep 22	318.10001 -13.50	332.80	316.00	330.30	4,768,998
22 Sep 22	331.60001 -1.40	336.00	328.70	331.70	4,126,764
21 Sep 22	333.00000 +1.00	334.82	331.00	331.70	4,175,552
20 Sep 22	332.00000 -5.60	342.04	332.00	338.10	3,074,154
16 Sep 22	337.60001 -7.50	342.90	336.00	339.10	7,080,185
15 Sep 22	345.10001 -1.90	350.80	341.37	350.60	2,760,740
14 Sep 22	347.00000 -5.80	357.49	346.00	352.20	9,236,125
13 Sep 22	352.79999 -10.60	364.90	351.00	362.90	3,112,133
12 Sep 22	363.39999 +12.80	366.70	349.50	351.50	5,519,842
09 Sep 22	350.60001 +6.50	353.70	344.90	347.00	1,411,381
08 Sep 22	344.10001 -18.20	363.37	336.50	362.80	2,726,024
07 Sep 22	362.29999 -7.10	368.20	358.91	367.00	3,390,762
06 Sep 22	369.39999 -4.20	381.80	363.50	364.60	5,406,781
05 Sep 22	373.60001 +1.50	373.60	363.70	368.90	4,369,266
02 Sep 22	372.10001 +3.70	373.90	366.40	370.10	1,211,484
01 Sep 22	368.39999 -1.50	371.28	363.90	367.00	2,021,884
31 Aug 22	369.89999 -2.90	379.80	369.90	379.80	2,767,520
30 Aug 22	372.79999 +3.00	377.00	366.18	368.60	6,412,663
26 Aug 22	369.79999 -5.50	377.50	368.00	375.30	2,303,702
25 Aug 22	375.29999 -14.00	391.83	371.20	391.50	3,814,429
24 Aug 22	389.29999 -7.40	397.70	386.10	396.10	9,369,777
23 Aug 22	396.70001 -11.50	409.70	394.80	407.50	1,890,507
22 Aug 22	408.20001 +0.20	410.50	403.80	410.50	1,158,849
19 Aug 22	408.00000 -8.30	415.20	408.00	410.20	1,593,841
18 Aug 22	416.29999 -6.70	425.00	411.80	423.60	1,988,055
17 Aug 22	423.00000 -9.20	440.15	423.00	433.80	2,699,349
16 Aug 22	432.20001 +13.10	432.20	418.27	420.60	2,119,887
15 Aug 22	419.10001 +6.60	419.10	410.10	414.60	1,189,753
12 Aug 22	412.50000 -0.10	414.20	410.80	412.00	1,852,331
11 Aug 22	412.60001 -12.10	427.96	412.60	425.40	2,119,058
10 Aug 22	424.70001 +7.90	426.40	413.60	415.70	1,800,500
09 Aug 22	416.79999 -2.70	425.90	416.80	421.60	24,620,080
08 Aug 22	419.50000 +1.70	420.80	414.22	419.70	1,323,099
05 Aug 22	417.79999 -13.70	431.80	415.20	428.00	1,229,323
04 Aug 22	431.50000 -5.00	444.90	427.30	437.40	1,473,414
03 Aug 22	436.50000 +5.60	439.70	423.42	429.80	1,498,430
02 Aug 22	430.89999 +1.00	436.50	427.00	428.50	2,346,223
01 Aug 22	429.89999 +5.60	434.10	423.80	424.00	1,789,236
29 Jul 22	424.29999 +15.30	429.10	410.30	411.90	2,903,329
28 Jul 22	409.00000 +3.50	411.70	403.82	406.50	1,548,777
27 Jul 22	405.50000 +0.50	412.70	402.40	406.40	1,261,906
26 Jul 22	405.00000 -15.90	418.00	405.00	413.40	3,633,353
25 Jul 22	420.89999 +2.00	423.10	414.90	420.00	2,574,199
22 Jul 22	418.89999 +0.20	421.50	414.80	417.40	1,721,184
21 Jul 22	418.70001 +4.00	420.90	411.50	414.60	1,916,487
20 Jul 22	414.70001 +6.50	421.40	409.83	410.00	3,527,278
19 Jul 22	408.20001 +14.20	413.20	390.70	390.80	6,127,760
18 Jul 22	394.00000 +8.10	394.00	386.60	386.60	1,698,355
15 Jul 22	385.89999 +4.30	388.90	380.60	385.00	1,885,821
14 Jul 22	381.60001 -0.30	382.80	378.80	380.00	4,767,483
13 Jul 22	381.89999 -0.60	385.64	377.10	385.10	10,416,260
12 Jul 22	382.50000 +1.80	384.97	377.50	377.90	4,014,514
11 Jul 22	380.70001 -2.60	383.70	376.20	378.10	1,219,591
08 Jul 22	383.29999 +6.30	383.30	372.50	376.20	2,027,306
07 Jul 22	377.00000 +6.70	379.90	368.10	370.10	3,510,575
06 Jul 22	370.29999 +11.20	370.30	361.50	361.50	4,053,376
05 Jul 22	359.10001 -6.50	373.30	357.32	369.40	4,087,467
04 Jul 22	365.60001 +0.50	370.10	361.40	370.10	2,492,013
01 Jul 22	365.10001 -1.60	371.68	360.20	364.50	2,627,452
30 Jun 22	366.70001 -19.70	371.30	361.80	369.40	3,218,632
29 Jun 22	386.39999 +6.70	391.30	374.00	375.90	4,628,633
28 Jun 22	379.70001 -7.60	389.50	379.70	389.20	4,245,267
27 Jun 22	387.29999 +1.90	389.70	381.10	386.90	3,362,690
24 Jun 22	385.39999 +8.20	386.11	374.90	378.00	2,373,174
23 Jun 22	377.20001 +4.90	379.30	366.60	369.80	2,995,070
22 Jun 22	372.29999 -0.30	376.00	367.70	370.80	3,667,879
21 Jun 22	372.60001 -1.20	378.20	370.00	374.40	16,731,580
20 Jun 22	373.79999 -3.40	389.90	372.00	378.20	48,977,620
17 Jun 22	377.20001 +5.00	379.60	370.00	371.90	7,571,644
16 Jun 22	372.20001 -4.50	382.70	356.50	375.10	7,987,841
15 Jun 22	376.70001 +15.50	382.40	371.00	372.20	6,450,847
14 Jun 22	361.20001 +5.40	365.60	351.10	358.90	8,555,278
13 Jun 22	355.79999 -4.10	356.80	344.26	352.60	3,789,289
10 Jun 22	359.89999 -8.60	369.30	354.40	369.30	6,923,173
09 Jun 22	368.50000 -5.90	373.90	360.80	372.70	5,156,853
08 Jun 22	374.39999 -3.70	384.52	367.88	382.80	3,171,280
07 Jun 22	378.10001 -4.80	383.80	368.90	382.60	6,199,666
06 Jun 22	382.89999 -0.80	391.58	370.96	380.00	5,095,198
01 Jun 22	383.70001 -6.00	398.72	381.20	393.70	5,433,101
31 May 22	389.70001 -69.00	432.40	385.00	420.00	16,605,392
30 May 22	458.70001 +6.60	463.80	452.20	453.00	4,247,708
27 May 22	452.10001 -4.00	461.20	443.00	456.00	4,057,737
26 May 22	456.10001 +30.90	459.70	424.00	426.30	4,662,981
25 May 22	425.20001 -0.90	429.50	421.90	427.80	4,035,912
24 May 22	426.10001 +3.10	427.08	419.60	421.40	6,769,596
23 May 22	423.00000 +0.60	427.07	417.10	425.20	7,844,998
20 May 22	422.39999 -6.50	429.60	419.70	429.50	6,903,259
19 May 22	428.89999 -11.80	437.00	420.80	435.60	6,738,951
18 May 22	440.70001 -25.10	471.42	436.50	465.50	11,553,560
17 May 22	465.79999 -2.50	472.83	463.50	470.20	3,145,910
16 May 22	468.29999 +1.00	468.60	456.90	466.90	2,492,423
13 May 22	467.29999 +5.00	469.20	460.50	463.80	8,507,441
12 May 22	462.29999 +4.00	466.60	448.40	452.20	8,124,883
11 May 22	458.29999 +0.10	462.50	453.80	458.10	4,184,230
10 May 22	458.20001 -1.90	465.65	456.40	465.00	3,667,497
09 May 22	460.10001 +0.60	463.70	449.40	459.70	3,853,429
06 May 22	459.50000 -25.10	486.20	456.80	483.00	6,145,839
05 May 22	484.60001 -3.40	498.70	484.60	491.10	5,923,082
04 May 22	488.00000 -14.60	503.20	488.00	500.00	5,606,946
03 May 22	502.60001 +12.40	503.40	485.90	486.90	4,466,974
29 Apr 22	490.20001 +0.40	496.00	486.90	490.20	3,185,667
28 Apr 22	489.79999 -3.10	497.40	487.40	495.20	3,640,440
27 Apr 22	492.89999 -9.10	504.00	489.80	503.00	5,142,472
26 Apr 22	502.00000 -10.40	513.60	502.00	513.60	2,949,970
25 Apr 22	512.40002 -4.20	521.40	507.00	514.00	4,083,332
22 Apr 22	516.59998 -33.40	544.00	509.18	536.60	4,079,035
21 Apr 22	550.00000 +4.60	556.60	541.40	545.00	1,983,473
20 Apr 22	545.40002 +1.80	548.80	540.20	546.00	2,295,507
19 Apr 22	543.59998 +6.00	548.10	532.60	537.20	2,817,616
14 Apr 22	537.59998 -1.80	545.00	534.60	540.20	2,333,846
13 Apr 22	539.40002 -10.40	548.00	530.80	547.40	2,619,155
12 Apr 22	549.79999 +5.60	552.08	535.20	542.00	1,810,311
11 Apr 22	544.20001 -0.20	545.40	538.60	541.60	1,521,003
08 Apr 22	544.40002 +5.80	546.32	539.60	542.00	1,551,754
07 Apr 22	538.59998 -6.00	550.40	537.38	545.80	2,754,568
06 Apr 22	544.59998 -17.00	567.60	540.80	562.20	3,118,904
05 Apr 22	561.59998 +13.60	561.60	545.20	549.00	2,831,483
04 Apr 22	548.00000 +13.80	551.40	537.20	537.20	8,989,496
01 Apr 22	534.20001 +0.00	541.40	534.00	534.80	1,689,180
31 Mar 22	534.20001 -7.20	551.58	533.00	542.60	3,078,413
30 Mar 22	541.40002 -4.60	547.14	535.80	542.60	2,395,023
29 Mar 22	546.00000 -13.00	561.17	540.80	559.00	3,714,301
28 Mar 22	559.00000 -0.60	569.60	552.99	563.40	1,887,136
25 Mar 22	559.59998 -21.00	569.53	558.80	567.20	2,398,016
24 Mar 22	580.59998 +7.20	583.00	573.80	574.00	1,639,647
23 Mar 22	573.40002 -4.00	581.20	568.60	579.20	1,732,564
22 Mar 22	577.40002 -8.60	588.52	569.80	585.00	2,470,634
21 Mar 22	586.00000 +4.80	586.20	578.20	579.80	1,619,511
18 Mar 22	581.20001 +13.40	582.60	567.40	571.20	8,165,537
17 Mar 22	567.79999 +2.60	571.40	560.20	567.20	2,809,147
16 Mar 22	565.20001 +9.80	567.20	555.20	564.00	2,184,801
15 Mar 22	555.40002 -3.20	560.60	552.00	558.20	1,860,649
14 Mar 22	558.59998 +8.60	560.00	541.60	552.40	2,147,082
11 Mar 22	550.00000 +5.00	556.40	544.60	545.20	1,768,784
10 Mar 22	545.00000 -27.20	578.80	538.20	578.80	3,267,381
09 Mar 22	572.20001 +14.20	572.80	557.45	562.80	5,040,606
08 Mar 22	558.00000 -12.80	570.00	543.20	566.00	4,193,055
07 Mar 22	570.79999 -26.80	595.80	570.60	592.00	3,384,034
04 Mar 22	597.59998 -3.80	605.20	587.03	599.80	9,139,860
03 Mar 22	601.40002 -1.40	610.00	598.60	602.80	2,453,938
02 Mar 22	602.79999 -7.40	617.60	598.00	609.60	2,199,753
01 Mar 22	610.20001 +4.80	614.60	597.00	601.80	3,505,760
28 Feb 22	605.40002 +23.60	605.40	577.80	578.80	3,045,938
25 Feb 22	581.79999 +3.20	589.80	578.80	578.80	2,804,005
24 Feb 22	578.59998 -6.00	584.80	569.02	577.00	3,236,738
23 Feb 22	584.59998 -12.20	601.80	583.80	596.20	2,042,396
22 Feb 22	596.79999 +4.60	611.20	585.08	586.60	10,575,757
21 Feb 22	592.20001 +8.60	598.45	587.20	587.20	2,190,153
18 Feb 22	583.59998 +7.80	585.20	576.72	579.00	3,486,201
17 Feb 22	575.79999 +0.80	580.60	572.91	573.60	11,107,930
16 Feb 22	575.00000 -4.20	580.20	566.60	578.40	3,530,821
15 Feb 22	579.20001 +11.40	582.40	567.00	567.00	3,039,700
14 Feb 22	567.79999 -3.60	577.40	559.80	569.20	3,602,008
11 Feb 22	571.40002 +11.20	571.60	558.20	560.20	2,436,870
10 Feb 22	560.20001 +2.80	566.60	554.60	558.20	1,830,493
09 Feb 22	557.40002 +7.40	564.00	552.60	552.60	4,179,882
08 Feb 22	550.00000 +7.80	553.40	541.60	545.00	2,283,097
07 Feb 22	542.20001 -13.00	559.42	542.20	554.20	2,352,795
04 Feb 22	555.20001 -18.20	575.80	555.20	573.60	10,391,545
03 Feb 22	573.40002 -7.80	584.80	569.74	576.40	1,740,122
02 Feb 22	581.20001 +3.80	586.00	576.60	578.00	2,129,162
01 Feb 22	577.40002 +11.20	580.56	566.20	566.20	2,432,890
31 Jan 22	566.20001 +0.40	569.00	562.00	569.00	2,089,068
28 Jan 22	565.79999 +6.20	565.80	557.60	558.20	4,659,180
27 Jan 22	559.59998 -1.20	559.60	542.60	556.20	2,601,684
26 Jan 22	560.79999 +2.00	577.40	558.80	558.80	2,487,109
25 Jan 22	558.79999 +13.00	560.00	546.80	548.40	2,583,997
24 Jan 22	545.79999 +2.80	546.80	534.88	541.20	9,165,610
21 Jan 22	543.00000 -10.80	549.60	540.20	549.60	4,170,838
20 Jan 22	553.79999 -4.20	563.20	548.60	560.80	2,526,316
19 Jan 22	558.00000 +6.60	564.20	544.80	548.80	2,971,720
18 Jan 22	551.40002 -12.40	563.80	543.20	561.80	3,350,375
17 Jan 22	563.79999 -1.00	567.60	559.98	566.00	1,794,892
14 Jan 22	564.79999 -31.80	586.00	564.00	580.00	4,121,872
13 Jan 22	596.59998 -11.60	609.80	596.60	606.00	2,566,987
12 Jan 22	608.20001 -3.40	616.60	607.40	613.00	2,531,231
11 Jan 22	611.59998 +10.60	615.60	604.05	605.40	2,230,326
10 Jan 22	601.00000 -4.80	615.40	599.60	613.20	1,437,715
07 Jan 22	605.79999 -13.80	625.60	603.40	625.60	1,970,762
06 Jan 22	619.59998 -14.60	650.70	616.64	625.00	3,099,296
05 Jan 22	634.20001 +9.20	637.00	623.00	625.00	2,429,245
04 Jan 22	625.00000 -9.00	651.40	616.00	646.60	2,994,742
31 Dec 21	634.00000 -0.40	641.09	634.00	634.40	879,158
30 Dec 21	634.40002 -1.40	639.40	628.60	639.40	1,603,966
29 Dec 21	635.79999 +8.20	637.40	631.80	634.00	1,484,094
24 Dec 21	627.59998 +14.40	648.09	615.20	615.20	1,008,448
23 Dec 21	613.20001 -6.20	623.20	613.20	621.60	934,220
22 Dec 21	619.40002 +1.40	620.60	611.73	619.80	1,571,026
21 Dec 21	618.00000 +2.20	624.39	616.40	621.20	1,688,001
20 Dec 21	615.79999 -1.20	615.80	598.20	610.00	2,317,553
17 Dec 21	617.00000 +0.60	627.58	614.60	614.60	5,564,270
16 Dec 21	616.40002 -14.60	638.45	611.40	615.40	2,856,525
15 Dec 21	631.00000 -8.60	644.32	631.00	642.20	3,332,275
14 Dec 21	639.59998 -1.20	648.00	637.60	641.60	6,859,568
13 Dec 21	640.79999 +0.60	647.40	640.00	642.40	3,210,761
10 Dec 21	640.20001 -3.80	651.00	640.20	642.00	10,898,770
09 Dec 21	644.00000 +14.20	644.00	630.20	632.00	1,604,105
08 Dec 21	629.79999 +2.20	643.60	625.80	629.80	2,995,576
07 Dec 21	627.59998 -12.40	644.80	624.40	643.60	7,253,245
06 Dec 21	640.00000 +1.00	649.57	640.00	642.40	2,001,627
03 Dec 21	639.00000 +10.60	640.60	627.80	630.20	2,191,943
02 Dec 21	628.40002 -4.40	635.80	628.20	628.60	3,511,702
01 Dec 21	632.79999 +12.60	635.20	614.60	617.80	12,922,580
30 Nov 21	620.20001 -4.80	628.80	620.20	625.00	4,195,865
29 Nov 21	625.00000 -3.00	634.20	620.60	629.20	3,038,860
26 Nov 21	628.00000 +8.80	630.60	603.80	605.00	3,797,118
25 Nov 21	619.20001 +5.20	625.20	613.80	615.40	5,388,171
24 Nov 21	614.00000 +0.20	615.80	605.13	613.80	2,808,052
23 Nov 21	613.79999 +3.00	618.00	604.80	608.60	2,406,144
22 Nov 21	610.79999 +7.80	613.40	602.00	605.20	2,609,672
19 Nov 21	603.00000 +11.00	604.17	587.60	594.20	4,652,287
18 Nov 21	592.00000 +5.20	592.00	581.00	581.80	2,809,406
17 Nov 21	586.79999 -3.20	587.60	573.60	583.20	5,272,513
16 Nov 21	590.00000 +5.00	592.60	575.80	586.60	3,104,017
15 Nov 21	585.00000 -14.40	588.60	570.36	586.00	4,761,209
12 Nov 21	599.40002 -8.40	621.55	590.00	607.60	6,272,624
11 Nov 21	607.79999 -36.00	629.56	593.20	622.00	6,006,711
10 Nov 21	643.79999 +19.20	645.24	619.60	623.60	3,094,996
09 Nov 21	624.59998 -1.40	629.80	622.60	625.20	2,128,642
08 Nov 21	626.00000 +1.60	634.40	622.00	624.20	3,296,709
05 Nov 21	624.40002 +1.20	636.60	619.60	624.60	3,471,483
04 Nov 21	623.20001 +13.20	623.80	605.80	615.00	6,772,708
03 Nov 21	610.00000 -12.40	622.80	603.68	622.80	2,950,363
02 Nov 21	622.40002 -11.60	637.60	622.40	634.60	4,081,223
01 Nov 21	634.00000 +0.80	636.40	631.42	636.00	1,836,834
29 Oct 21	633.20001 +3.20	634.80	623.82	629.80	1,072,327
28 Oct 21	630.00000 -3.80	637.40	628.80	634.20	1,447,227
27 Oct 21	633.79999 -3.20	642.46	632.96	636.40	1,940,337
26 Oct 21	637.00000 +19.60	640.60	627.00	629.00	2,954,352
25 Oct 21	617.40002 +7.20	620.80	608.20	612.20	1,402,124
22 Oct 21	610.20001 +0.60	612.80	604.93	612.20	1,319,377
21 Oct 21	609.59998 +2.20	609.60	602.65	606.60	1,613,601
20 Oct 21	607.40002 -1.60	609.58	601.00	607.40	1,689,112
19 Oct 21	609.00000 +12.60	609.00	596.60	602.60	4,183,931
18 Oct 21	596.40002 +1.00	597.15	589.40	596.80	1,563,376
15 Oct 21	595.40002 +5.40	599.80	589.40	595.80	2,360,639
14 Oct 21	590.00000 +4.40	593.00	576.20	580.00	2,755,568
13 Oct 21	585.59998 +10.40	591.60	573.80	575.60	2,278,385
12 Oct 21	575.20001 +10.20	576.40	561.40	561.40	3,291,851
11 Oct 21	565.00000 -0.40	568.40	560.69	566.00	1,616,164
08 Oct 21	565.40002 +5.40	567.20	556.00	559.40	1,480,327
07 Oct 21	560.00000 -1.80	569.60	552.00	566.60	2,311,422
06 Oct 21	561.79999 -17.60	575.00	555.20	571.80	5,023,660
05 Oct 21	579.40002 +8.00	580.80	571.80	571.80	1,953,280
04 Oct 21	571.40002 -1.80	576.20	567.20	572.00	2,326,354
01 Oct 21	573.20001 -17.40	587.80	571.00	587.20	3,634,152
30 Sep 21	590.59998 -1.80	601.71	590.60	595.00	2,247,370
29 Sep 21	592.40002 +7.40	594.40	585.60	587.60	1,815,863
28 Sep 21	585.00000 -8.80	595.80	577.20	594.20	2,360,333
27 Sep 21	593.79999 -0.80	600.80	590.60	599.20	1,028,948
24 Sep 21	594.59998 -5.40	599.60	591.40	599.40	1,151,592
23 Sep 21	600.00000 +2.20	604.00	599.29	601.40	1,119,248
22 Sep 21	597.79999 +3.80	601.80	591.40	596.60	1,852,472
21 Sep 21	594.00000 -2.00	602.80	588.20	601.00	1,442,974
20 Sep 21	596.00000 -1.40	596.80	586.40	594.60	1,791,163
17 Sep 21	597.40002 +2.80	601.60	592.60	597.40	3,770,028
16 Sep 21	594.59998 +1.80	596.40	588.20	593.80	1,793,234
15 Sep 21	592.79999 +0.80	599.00	590.70	593.60	2,281,913
14 Sep 21	592.00000 +13.20	592.00	580.25	581.60	1,517,683
13 Sep 21	578.79999 -7.00	593.60	577.40	586.40	2,599,840
10 Sep 21	585.79999 +1.40	594.80	573.00	588.80	2,362,330
09 Sep 21	584.40002 +6.40	587.40	575.60	576.40	2,521,392
08 Sep 21	578.00000 +37.40	580.70	530.20	537.80	4,899,868
07 Sep 21	540.59998 -8.80	549.64	537.20	549.00	1,519,332
06 Sep 21	549.40002 +1.80	551.00	547.20	548.80	773,495
03 Sep 21	547.59998 +7.60	547.60	537.00	540.00	2,981,500
02 Sep 21	540.00000 -15.00	555.00	540.00	552.20	4,906,770
01 Sep 21	555.00000 -4.00	564.20	550.40	560.80	2,959,235
31 Aug 21	559.00000 -15.80	578.60	557.60	578.60	4,290,709
27 Aug 21	574.79999 -1.00	577.40	570.80	575.00	1,256,553
26 Aug 21	575.79999 -2.80	580.20	573.80	576.40	1,363,148
25 Aug 21	578.59998 +8.80	581.20	568.86	571.60	2,046,234
24 Aug 21	569.79999 -10.40	585.20	569.80	581.40	2,864,351
23 Aug 21	580.20001 +11.60	582.00	571.00	573.00	1,687,229
20 Aug 21	568.59998 +12.60	568.60	554.60	555.80	1,614,088
19 Aug 21	556.00000 -1.20	557.80	549.60	551.60	1,981,633
18 Aug 21	557.20001 +2.60	561.60	554.60	555.40	2,092,556
17 Aug 21	554.59998 -7.20	561.79	554.00	558.60	1,523,791
16 Aug 21	561.79999 -0.40	563.00	557.60	558.60	816,758
13 Aug 21	562.20001 -0.40	568.20	561.80	563.60	1,224,808
12 Aug 21	562.59998 +6.40	565.60	555.00	556.80	1,520,335
11 Aug 21	556.20001 -4.80	564.00	554.40	561.60	1,742,783
10 Aug 21	561.00000 -3.80	567.72	560.80	566.60	2,768,126
09 Aug 21	564.79999 +4.60	565.00	558.40	559.60	1,684,742
06 Aug 21	560.20001 +4.40	560.60	554.00	554.80	1,353,308
05 Aug 21	555.79999 -4.40	560.20	551.40	560.20	2,173,405
04 Aug 21	560.20001 +0.20	565.60	558.40	562.00	2,248,532
03 Aug 21	560.00000 +0.00	562.00	555.00	560.40	2,063,797
02 Aug 21	560.00000 +7.00	561.20	553.67	554.40	2,055,695
30 Jul 21	553.00000 -2.60	553.80	546.32	550.40	1,625,358
29 Jul 21	555.59998 -13.20	571.60	553.20	571.60	1,823,935
28 Jul 21	568.79999 +10.60	568.80	556.80	558.60	1,972,840
27 Jul 21	558.20001 -5.20	562.40	554.20	562.40	12,091,910
26 Jul 21	563.40002 -14.00	572.80	561.00	571.60	1,886,787
23 Jul 21	577.40002 +5.60	577.40	570.00	574.80	1,785,419
22 Jul 21	571.79999 +5.60	572.20	565.40	569.40	2,177,235
21 Jul 21	566.20001 +7.20	571.20	562.60	564.60	2,168,972
20 Jul 21	559.00000 +1.20	565.40	554.00	562.00	4,008,866
19 Jul 21	557.79999 +2.80	564.58	549.80	550.00	16,957,000
16 Jul 21	555.00000 +3.00	558.60	551.60	555.20	1,499,192
15 Jul 21	552.00000 -7.40	561.80	548.72	559.60	1,934,342
14 Jul 21	559.40002 -1.80	562.40	554.40	560.40	2,096,007
13 Jul 21	561.20001 +4.20	561.80	550.40	557.40	1,771,627
12 Jul 21	557.00000 +12.00	563.61	543.80	546.20	3,370,626
09 Jul 21	545.00000 -3.60	555.00	534.60	548.60	6,214,697
08 Jul 21	548.59998 -29.00	574.64	548.60	560.20	8,402,880
07 Jul 21	577.59998 +7.60	578.40	567.40	571.80	4,049,074
06 Jul 21	570.00000 -1.40	574.20	568.20	569.80	2,461,432
05 Jul 21	571.40002 +0.20	575.40	569.20	571.40	2,349,885
02 Jul 21	571.20001 +4.00	572.40	563.20	567.80	4,115,822
01 Jul 21	567.20001 -6.00	568.40	557.00	563.00	3,324,436
30 Jun 21	573.20001 -1.40	577.20	567.80	575.60	2,081,049
29 Jun 21	574.59998 +9.40	577.00	564.80	565.20	2,986,782
28 Jun 21	565.20001 +4.80	569.40	557.00	559.80	2,708,270
25 Jun 21	560.40002 +2.40	562.00	556.40	557.20	2,315,546
24 Jun 21	558.00000 +6.40	561.00	551.80	553.60	5,117,855
23 Jun 21	551.59998 -3.60	563.00	551.60	557.40	2,678,180
22 Jun 21	555.20001 +7.60	556.80	547.40	548.20	1,234,535
21 Jun 21	547.59998 +9.20	550.82	541.00	541.00	3,188,704
18 Jun 21	538.40002 -13.00	554.60	535.40	553.00	2,652,365
17 Jun 21	551.40002 -2.60	555.80	543.60	551.80	4,985,205
16 Jun 21	554.00000 +4.00	559.80	550.20	551.00	3,058,303
15 Jun 21	550.00000 +0.00	555.00	550.00	552.00	2,286,381
14 Jun 21	550.00000 +5.40	553.40	546.20	547.00	4,415,509
11 Jun 21	544.59998 +5.40	547.40	539.20	539.20	3,296,187
10 Jun 21	539.20001 +3.20	541.80	534.60	535.80	3,463,306
09 Jun 21	536.00000 +1.00	536.20	532.80	534.40	3,641,442
08 Jun 21	535.00000 +9.40	540.92	525.00	525.00	5,161,724
07 Jun 21	525.59998 -13.80	540.60	524.00	540.60	3,543,428
04 Jun 21	539.40002 +0.20	550.80	533.40	539.20	3,066,812
03 Jun 21	539.20001 -22.00	555.80	531.88	555.00	8,087,692
02 Jun 21	561.20001 -8.60	572.80	555.00	568.60	2,601,785
01 Jun 21	569.79999 -6.20	585.40	568.60	572.20	2,743,452
28 May 21	576.00000 -5.40	584.20	575.40	581.60	3,831,130
27 May 21	581.40002 -1.20	584.80	577.80	582.80	2,088,855
26 May 21	582.59998 +6.00	584.60	570.20	574.60	2,876,616
25 May 21	576.59998 +2.60	578.20	567.60	578.20	2,428,034
24 May 21	574.00000 +6.00	574.00	559.74	566.80	994,230
21 May 21	568.00000 -6.20	584.60	562.40	584.60	2,768,338
20 May 21	574.20001 +5.40	584.40	569.80	571.00	2,325,724
19 May 21	568.79999 -1.60	569.80	561.60	569.80	1,394,636
18 May 21	570.40002 +5.00	577.80	563.40	569.00	3,443,583
17 May 21	565.40002 +5.00	579.20	564.60	574.20	2,496,860
14 May 21	560.40002 +5.60	562.00	550.60	557.60	3,676,072
13 May 21	554.79999 -0.20	557.60	544.80	557.60	2,198,860
12 May 21	555.00000 -6.20	566.20	553.00	559.20	1,379,916
11 May 21	561.20001 -14.40	571.20	555.80	567.40	2,094,550
10 May 21	575.59998 -4.40	581.20	569.84	580.20	5,208,600
07 May 21	580.00000 +7.20	580.00	572.80	576.60	1,142,788
06 May 21	572.79999 +6.00	574.04	566.40	569.20	2,455,388
05 May 21	566.79999 +4.40	568.40	556.21	566.80	2,319,520
04 May 21	562.40002 -3.40	575.60	561.00	574.20	3,811,757
30 Apr 21	565.79999 +10.80	567.20	551.60	555.00	12,988,010
29 Apr 21	555.00000 -1.40	564.60	551.60	558.80	2,118,327
28 Apr 21	556.40002 -6.60	565.80	556.40	563.00	2,167,701
27 Apr 21	563.00000 +3.40	563.00	552.89	556.80	1,812,889
26 Apr 21	559.59998 +1.20	564.00	552.40	559.20	2,442,196
23 Apr 21	558.40002 -1.00	564.20	553.80	564.20	2,150,313
22 Apr 21	559.40002 +7.80	559.40	550.80	554.00	2,012,011
21 Apr 21	551.59998 -17.00	571.80	551.60	569.80	2,513,576
20 Apr 21	568.59998 +0.00	574.60	564.20	569.00	3,075,157
19 Apr 21	568.59998 +10.00	572.00	559.40	560.20	2,579,433
16 Apr 21	558.59998 +0.80	561.40	554.60	557.80	2,369,450
15 Apr 21	557.79999 +18.00	560.80	540.00	540.00	3,697,433
14 Apr 21	539.79999 -10.20	551.80	538.20	551.00	1,505,195
13 Apr 21	550.00000 +14.40	554.40	532.80	536.20	3,786,850
12 Apr 21	535.59998 -11.60	547.20	533.60	546.80	1,935,707
09 Apr 21	547.20001 +1.00	548.00	540.80	546.80	4,907,260
08 Apr 21	546.20001 +5.00	548.20	540.60	542.80	1,344,695
07 Apr 21	541.20001 +4.40	541.80	534.00	538.00	1,887,379
06 Apr 21	536.79999 +3.20	540.60	530.60	538.00	1,831,664
01 Apr 21	533.59998 +5.80	534.80	527.48	529.40	1,746,576
31 Mar 21	527.79999 -6.20	537.60	500.00	507.40	5,719,718
30 Mar 21	534.00000 +1.40	536.00	526.40	534.60	2,198,281
29 Mar 21	532.59998 -6.60	540.60	532.00	539.60	1,717,928
26 Mar 21	539.20001 +5.00	539.60	533.60	536.80	1,979,763
25 Mar 21	534.20001 -7.60	541.20	526.80	539.80	1,334,061
24 Mar 21	541.79999 -5.80	552.20	539.88	546.40	3,658,608
23 Mar 21	547.59998 -1.80	556.80	543.60	548.40	3,641,720
22 Mar 21	549.40002 +7.20	550.00	541.00	543.00	1,378,545
19 Mar 21	542.20001 +4.80	545.40	532.42	534.60	9,101,702
18 Mar 21	537.40002 +0.20	541.80	534.60	538.20	1,426,476
17 Mar 21	537.20001 -3.40	541.80	532.40	540.60	3,530,266
16 Mar 21	540.59998 +7.00	544.20	536.60	540.20	10,782,270
15 Mar 21	533.59998 +2.40	539.60	528.40	533.40	9,566,405
12 Mar 21	531.20001 -2.80	534.00	527.60	531.80	1,634,529
11 Mar 21	534.00000 +2.40	540.00	533.20	535.20	2,851,786
10 Mar 21	531.59998 +1.40	535.20	521.60	530.60	2,374,888
09 Mar 21	530.20001 +10.20	535.60	519.00	521.60	5,467,193
08 Mar 21	520.00000 -17.40	539.80	517.00	538.00	4,315,788
05 Mar 21	537.40002 +4.40	544.80	527.60	530.40	4,552,665
04 Mar 21	533.00000 -11.20	557.40	524.96	550.00	4,131,903
03 Mar 21	544.20001 -3.80	555.00	540.40	553.20	2,532,186
02 Mar 21	548.00000 +4.80	556.79	543.40	544.00	2,136,405
01 Mar 21	543.20001 -3.20	551.00	536.86	550.80	7,933,038
26 Feb 21	546.40002 -2.40	556.00	541.00	546.40	2,840,550
25 Feb 21	548.79999 -4.20	555.80	547.40	550.20	3,231,611
24 Feb 21	553.00000 -4.00	563.60	553.00	554.20	2,751,321
23 Feb 21	557.00000 -4.60	565.80	535.60	562.60	3,537,728
22 Feb 21	561.59998 -18.60	577.20	561.60	573.40	3,519,003
19 Feb 21	580.20001 -3.80	586.60	563.20	572.60	3,289,075
18 Feb 21	584.00000 -17.00	612.00	582.80	601.40	3,694,147
17 Feb 21	601.00000 +11.00	611.20	595.20	598.80	8,320,068
16 Feb 21	590.00000 +7.80	590.00	579.60	583.80	6,353,874
15 Feb 21	582.20001 +24.20	582.20	563.00	565.80	12,939,080
12 Feb 21	558.00000 -1.00	561.60	553.12	559.80	3,383,797
11 Feb 21	559.00000 -4.00	568.40	555.20	561.20	7,687,006
10 Feb 21	563.00000 -1.00	569.80	558.20	567.80	2,978,199
09 Feb 21	564.00000 +0.40	568.60	558.40	564.60	5,892,990
08 Feb 21	563.59998 +0.00	567.60	556.40	566.40	4,217,433
05 Feb 21	563.59998 -1.80	567.40	556.40	566.00	4,405,508
04 Feb 21	565.40002 +4.60	567.72	558.60	562.40	2,288,247
03 Feb 21	560.79999 +2.80	563.40	555.00	561.40	1,921,904
02 Feb 21	558.00000 +7.40	562.20	545.40	550.00	4,004,277
01 Feb 21	550.59998 +15.40	555.80	535.80	535.80	3,187,141
29 Jan 21	535.20001 -13.00	547.20	529.40	546.00	15,926,160
28 Jan 21	548.20001 +15.00	555.20	525.60	531.20	5,860,910
27 Jan 21	533.20001 +2.40	534.80	526.20	530.80	4,450,789
26 Jan 21	530.79999 +4.00	531.20	522.40	528.20	2,072,207
25 Jan 21	526.79999 +7.40	530.20	520.20	522.20	2,604,450
22 Jan 21	519.40002 +5.20	522.40	515.11	519.40	2,495,893
21 Jan 21	514.20001 +13.40	516.80	501.00	502.40	2,809,308
20 Jan 21	500.79999 +4.30	507.70	495.00	495.40	2,245,782
19 Jan 21	496.50000 -7.50	507.60	494.70	504.40	2,363,020
18 Jan 21	504.00000 -0.20	512.04	502.80	507.60	2,016,288
15 Jan 21	504.20001 -14.40	521.00	499.10	519.00	8,026,118
14 Jan 21	518.59998 -31.60	536.60	515.40	536.60	3,833,055
13 Jan 21	550.20001 +5.80	551.20	543.60	545.80	2,863,215
12 Jan 21	544.40002 -5.40	555.40	543.93	552.00	4,124,848
11 Jan 21	549.79999 +5.20	559.37	545.80	546.60	3,288,505
08 Jan 21	544.59998 +13.20	548.40	531.80	532.00	36,796,488
07 Jan 21	531.40002 +1.40	535.60	524.40	532.00	2,883,733
06 Jan 21	530.00000 -3.60	534.40	527.40	531.60	4,582,096
05 Jan 21	533.59998 +10.20	541.00	519.00	522.40	2,602,698
04 Jan 21	523.40002 +7.20	526.80	517.40	525.80	2,440,370
31 Dec 20	516.20001 -4.80	521.00	513.60	513.80	683,000
30 Dec 20	521.00000 -4.00	526.60	520.00	523.80	1,485,056
29 Dec 20	525.00000 +10.20	525.20	518.20	521.40	1,749,715
24 Dec 20	514.79999 +1.80	517.40	512.80	516.60	282,292
23 Dec 20	513.00000 +6.40	514.80	503.00	510.00	2,293,046
22 Dec 20	506.60001 +0.60	507.20	502.40	503.40	2,648,130
21 Dec 20	506.00000 -3.80	506.00	496.30	505.20	2,868,199
18 Dec 20	509.79999 -4.60	512.60	506.00	512.00	4,441,322
17 Dec 20	514.40002 +5.60	515.20	507.24	511.40	6,161,067
16 Dec 20	508.79999 -2.60	515.40	505.60	513.40	6,808,194
15 Dec 20	511.39999 +0.40	520.01	508.60	511.00	3,089,018
14 Dec 20	511.00000 +16.90	512.00	488.60	499.80	11,285,120
11 Dec 20	494.10001 +4.60	495.30	486.40	493.20	6,053,060
10 Dec 20	489.50000 +10.40	492.40	479.00	479.60	5,144,057
09 Dec 20	479.10001 -0.70	482.60	472.60	481.50	1,921,149
08 Dec 20	479.79999 +10.00	480.80	467.30	468.70	4,582,438
07 Dec 20	469.79999 -3.70	477.40	465.41	469.80	3,964,724
04 Dec 20	473.50000 -1.20	484.60	470.60	477.20	16,681,490
03 Dec 20	474.70001 -3.30	489.00	470.00	476.90	23,468,120
02 Dec 20	478.00000 -10.70	487.90	471.50	485.00	3,605,053
01 Dec 20	488.70001 +10.80	490.80	471.90	476.70	3,601,654
30 Nov 20	477.89999 +2.90	482.50	473.70	474.20	4,789,679
27 Nov 20	475.00000 +8.30	476.20	460.00	468.20	6,306,111
26 Nov 20	466.70001 +5.20	500.90	457.30	461.70	6,021,216
25 Nov 20	461.50000 -6.50	470.45	453.20	462.10	4,588,521
24 Nov 20	468.00000 -16.90	491.70	468.00	488.40	3,289,178
23 Nov 20	484.89999 -12.70	501.20	484.90	499.10	16,912,868
20 Nov 20	497.60001 +10.20	498.80	488.60	494.90	3,632,946
19 Nov 20	487.39999 -21.40	491.64	480.00	491.20	3,435,059
18 Nov 20	508.79999 +11.40	513.40	492.00	495.40	3,910,844
17 Nov 20	497.39999 +2.40	502.62	492.50	498.50	3,481,817
16 Nov 20	495.00000 -8.40	513.00	489.70	513.00	17,695,312
13 Nov 20	503.39999 +7.40	513.00	487.10	487.10	14,694,110
12 Nov 20	496.00000 -5.40	511.00	485.60	502.00	5,846,806
11 Nov 20	501.39999 +25.90	505.90	468.90	474.20	5,979,096
10 Nov 20	475.50000 -6.50	492.30	473.30	482.50	9,824,401
09 Nov 20	482.00000 -52.60	544.60	482.00	535.60	7,984,122
06 Nov 20	534.59998 +11.80	534.60	514.60	523.80	8,933,492
05 Nov 20	522.79999 +12.40	526.00	511.40	512.00	3,317,769
04 Nov 20	510.39999 +7.40	510.40	496.90	503.20	3,883,284
03 Nov 20	503.00000 -1.20	510.00	503.00	506.40	3,259,342
02 Nov 20	504.20001 +19.40	507.00	485.30	485.40	3,332,329
30 Oct 20	484.79999 -8.90	493.50	483.10	493.40	2,277,940
29 Oct 20	493.70001 +5.60	493.80	482.90	484.00	6,141,124
28 Oct 20	488.10001 +0.20	492.30	482.30	483.70	2,444,325
27 Oct 20	487.89999 +1.30	493.50	483.06	484.80	2,524,193
26 Oct 20	486.60001 -13.20	504.20	486.60	495.70	2,845,344
23 Oct 20	499.79999 +4.60	502.20	491.60	496.00	2,336,725
22 Oct 20	495.20001 -3.40	497.60	490.60	491.50	2,539,470
21 Oct 20	498.60001 -5.40	508.80	498.20	506.20	1,641,351
20 Oct 20	504.00000 -5.60	511.80	504.00	509.00	2,205,669
19 Oct 20	509.60001 +0.00	513.44	507.00	511.20	3,223,731
16 Oct 20	509.60001 +0.00	517.92	508.20	513.80	2,919,883
15 Oct 20	509.60001 +0.00	511.40	500.60	509.20	5,044,877
14 Oct 20	509.60001 +6.60	516.80	501.00	507.00	7,925,347
13 Oct 20	503.00000 +4.90	503.00	494.60	498.80	8,201,111
12 Oct 20	498.10001 +3.90	498.34	494.10	496.80	3,535,611
09 Oct 20	494.20001 -3.10	498.30	491.70	495.70	6,547,235
08 Oct 20	497.29999 -0.90	504.00	495.50	504.00	2,256,244
07 Oct 20	498.20001 +2.40	503.20	492.00	492.10	3,129,002
06 Oct 20	495.79999 +2.30	498.50	493.30	494.60	2,678,582
05 Oct 20	493.50000 +1.10	497.23	487.60	492.00	2,291,264
02 Oct 20	492.39999 -11.00	504.20	489.50	503.00	2,756,002
01 Oct 20	503.39999 +8.70	509.00	494.90	497.20	5,558,498
30 Sep 20	494.70001 -15.50	515.00	494.70	513.20	4,772,762
29 Sep 20	510.20001 +19.80	516.18	498.90	505.20	6,983,590
28 Sep 20	490.39999 +2.90	493.97	486.53	490.50	2,335,496
25 Sep 20	487.50000 +11.50	487.50	473.00	478.90	3,413,315
24 Sep 20	476.00000 +3.00	476.00	465.50	471.80	4,619,052
23 Sep 20	473.00000 +13.70	478.00	460.80	463.30	3,494,364
22 Sep 20	459.29999 +0.20	466.30	458.70	462.30	3,912,905
21 Sep 20	459.10001 +3.30	466.40	451.90	456.90	3,770,678
18 Sep 20	455.79999 -5.20	461.87	450.50	461.20	27,645,312
17 Sep 20	461.00000 +0.50	462.40	455.10	458.70	2,766,643
16 Sep 20	460.50000 -6.50	472.20	460.00	466.90	3,085,646
15 Sep 20	467.00000 +2.60	468.00	463.40	464.30	2,283,621
14 Sep 20	464.39999 +0.20	467.10	458.20	461.60	1,964,606
11 Sep 20	464.20001 +0.20	466.30	460.36	463.20	2,680,474
10 Sep 20	464.00000 +4.40	467.00	458.10	463.10	2,372,056
09 Sep 20	459.60001 -0.40	462.90	455.60	461.00	2,926,014
08 Sep 20	460.00000 -5.60	466.20	453.10	460.50	4,829,062
07 Sep 20	465.60001 +5.70	469.50	458.20	460.00	3,405,245
04 Sep 20	459.89999 -1.60	471.30	457.00	457.00	1,889,703
03 Sep 20	461.50000 -13.20	482.50	459.20	476.10	4,084,971
02 Sep 20	474.70001 +0.90	484.80	472.00	477.00	6,138,030
01 Sep 20	473.79999 -2.20	480.20	471.80	477.50	2,962,537
28 Aug 20	476.00000 -9.00	492.50	474.60	492.50	2,154,004
27 Aug 20	485.00000 +5.90	489.00	478.00	489.00	2,857,110
26 Aug 20	479.10001 +3.90	481.20	469.80	476.60	3,604,537
25 Aug 20	475.20001 -5.90	486.00	472.30	482.90	2,793,489
24 Aug 20	481.10001 -2.70	488.60	481.10	483.80	2,010,466
21 Aug 20	483.79999 +2.20	491.40	477.60	491.40	2,933,957
20 Aug 20	481.60001 -7.40	484.30	479.67	481.10	1,475,335
19 Aug 20	489.00000 +0.00	492.00	485.70	486.20	2,924,039
18 Aug 20	489.00000 -5.50	496.90	488.40	494.60	2,395,839
17 Aug 20	494.50000 +2.80	498.80	489.43	498.80	1,767,297
14 Aug 20	491.70001 +0.10	494.50	483.70	492.10	2,515,831
13 Aug 20	491.60001 +4.20	492.30	477.60	481.00	4,178,231
12 Aug 20	487.39999 +5.00	487.40	476.80	480.80	24,240,460
11 Aug 20	482.39999 -1.20	490.00	480.60	490.00	2,934,016
10 Aug 20	483.60001 -2.50	490.40	482.70	488.50	2,725,184
07 Aug 20	486.10001 +6.20	486.40	478.70	478.70	2,138,429
06 Aug 20	479.89999 +5.40	485.61	470.80	471.00	2,340,510
05 Aug 20	474.50000 +1.90	477.80	468.79	468.80	2,957,852
04 Aug 20	472.60001 -3.80	480.30	471.00	479.90	7,256,954
03 Aug 20	476.39999 +13.40	480.83	459.80	459.80	3,918,239
31 Jul 20	463.00000 -0.80	469.40	458.30	458.30	3,730,354
30 Jul 20	463.79999 +0.40	473.60	462.30	469.30	6,175,871
29 Jul 20	463.39999 +5.00	468.50	458.40	463.30	4,089,158
28 Jul 20	458.39999 +15.70	484.99	448.40	480.10	6,479,478
27 Jul 20	442.70001 +0.90	448.20	438.10	448.20	1,917,038
24 Jul 20	441.79999 -9.40	446.30	434.90	442.80	4,475,365
23 Jul 20	451.20001 +1.70	455.03	445.80	449.90	4,353,447
22 Jul 20	449.50000 +9.30	449.60	440.10	443.10	2,805,360
21 Jul 20	440.20001 -4.80	448.10	439.40	447.80	4,612,613
20 Jul 20	445.00000 +6.90	447.10	436.50	443.90	6,422,851
17 Jul 20	438.10001 -1.90	442.00	435.80	436.50	3,998,476
16 Jul 20	440.00000 +2.60	441.30	433.30	433.30	3,171,842
15 Jul 20	437.39999 +4.40	440.90	434.30	438.00	6,209,478
14 Jul 20	433.00000 -2.50	437.30	428.50	432.00	3,678,198
13 Jul 20	435.50000 +2.10	437.82	429.20	435.00	3,065,565
10 Jul 20	433.39999 +2.00	437.20	429.80	435.50	2,892,600
09 Jul 20	431.39999 -4.80	439.90	428.30	436.00	3,743,555
08 Jul 20	436.20001 +2.20	443.30	429.80	435.00	4,117,858
07 Jul 20	434.00000 +0.70	439.70	431.18	433.00	8,148,936
06 Jul 20	433.29999 +6.60	435.80	429.40	435.80	5,431,763
03 Jul 20	426.70001 -3.20	434.44	420.00	420.00	4,362,829
02 Jul 20	429.89999 +12.90	436.80	421.50	421.50	7,582,689
01 Jul 20	417.00000 +19.50	426.40	404.70	413.60	13,156,380
30 Jun 20	397.50000 -0.50	399.60	390.70	397.70	4,666,110
29 Jun 20	398.00000 +5.40	399.10	386.80	386.80	5,238,784
26 Jun 20	392.60001 -2.60	403.00	391.30	403.00	3,369,022
25 Jun 20	395.20001 +3.10	397.10	388.00	390.10	5,207,790
24 Jun 20	392.10001 -7.60	402.30	391.90	402.30	3,373,244
23 Jun 20	399.70001 +3.50	406.60	396.20	396.20	4,517,747
22 Jun 20	396.20001 +9.80	398.40	375.00	375.00	3,203,301
19 Jun 20	386.39999 +9.20	388.90	375.00	380.50	5,820,165
18 Jun 20	377.20001 -5.80	384.50	374.50	375.50	5,326,669
17 Jun 20	383.00000 -0.30	388.80	378.20	379.90	5,169,863
16 Jun 20	383.29999 +2.00	386.58	378.20	384.20	5,054,929
15 Jun 20	381.29999 +9.30	382.00	362.90	362.90	4,314,831
12 Jun 20	372.00000 +18.80	382.10	347.00	354.10	6,549,723
11 Jun 20	353.20001 -26.70	372.00	339.80	372.00	8,236,189
10 Jun 20	379.89999 +3.80	386.90	376.80	377.40	2,708,173
09 Jun 20	376.10001 +0.00	381.10	370.50	376.60	6,876,455
08 Jun 20	376.10001 -1.80	382.83	372.74	377.80	4,147,026
05 Jun 20	377.89999 -0.20	384.40	370.30	380.50	3,883,872
04 Jun 20	378.10001 -6.90	388.90	377.20	380.30	11,753,520
03 Jun 20	385.00000 -7.90	391.70	383.00	390.00	4,691,757
02 Jun 20	392.89999 -4.00	403.00	391.10	394.90	5,192,225
01 Jun 20	396.89999 +7.20	400.50	390.00	396.20	3,205,717
29 May 20	389.70001 +20.30	392.60	375.10	377.30	7,002,468
28 May 20	369.39999 -2.50	379.80	366.70	379.80	3,553,866
27 May 20	371.89999 +3.30	372.90	365.94	370.80	2,198,695
26 May 20	368.60001 +9.40	372.30	363.98	369.50	2,751,785
22 May 20	359.20001 -0.80	364.50	355.40	355.40	2,065,601
21 May 20	360.00000 +4.40	365.20	351.30	351.30	5,165,031
20 May 20	355.60001 +12.50	359.70	341.40	341.40	3,520,625
19 May 20	343.10001 -1.40	349.20	339.70	346.60	5,901,718
18 May 20	344.50000 +6.50	347.80	337.20	344.70	2,321,549
15 May 20	338.00000 +2.10	346.20	332.80	338.20	2,344,813
14 May 20	335.89999 -17.10	352.20	325.10	341.90	5,511,500
13 May 20	353.00000 +13.00	354.40	335.60	338.60	5,226,533
12 May 20	340.00000 -0.20	344.10	333.70	337.40	3,124,992
11 May 20	340.20001 +9.20	341.96	330.77	335.70	3,519,819
07 May 20	331.00000 +6.80	333.20	323.70	327.10	2,736,864
06 May 20	324.20001 -0.80	331.40	322.70	331.40	3,687,867
05 May 20	325.00000 -7.00	339.07	323.10	338.30	2,480,877
04 May 20	332.00000 +2.00	335.30	321.80	327.50	7,681,173
01 May 20	330.00000 -2.80	339.20	329.30	333.50	1,824,436
30 Apr 20	332.79999 -11.10	348.60	332.70	342.00	3,220,334
29 Apr 20	343.89999 +10.00	346.70	328.20	331.20	3,577,185
28 Apr 20	333.89999 +8.00	339.50	329.40	330.30	3,552,338
27 Apr 20	325.89999 +6.00	329.69	323.50	324.50	2,623,375
24 Apr 20	319.89999 -7.50	323.70	317.46	321.20	3,492,469
23 Apr 20	327.39999 +7.00	332.70	320.60	321.40	2,653,362
22 Apr 20	320.39999 +1.90	325.00	316.70	320.90	6,779,114
21 Apr 20	318.50000 -6.70	326.72	318.20	325.30	3,953,473
20 Apr 20	325.20001 +2.10	327.10	318.30	324.80	2,236,207
17 Apr 20	323.10001 +20.60	324.10	313.20	316.00	6,098,436
16 Apr 20	302.50000 -8.00	320.00	300.40	314.20	4,234,389
15 Apr 20	310.50000 -7.10	322.30	310.50	322.30	8,328,039
14 Apr 20	317.60001 +17.50	321.59	304.20	305.60	4,617,234
09 Apr 20	300.10001 +0.40	308.00	295.00	297.50	4,428,883
08 Apr 20	299.70001 +12.10	299.70	284.90	284.90	12,592,560
07 Apr 20	287.60001 +3.30	302.20	283.60	290.60	3,612,175
06 Apr 20	284.29999 +13.40	289.20	274.10	274.10	2,800,073
03 Apr 20	270.89999 +1.40	284.70	264.40	268.40	4,629,344
02 Apr 20	269.50000 +3.00	277.24	261.60	261.60	2,841,313
01 Apr 20	266.50000 -9.30	277.20	262.80	272.10	5,509,936
31 Mar 20	275.79999 +7.40	280.77	266.70	271.50	5,718,875
30 Mar 20	268.39999 +0.00	273.30	255.90	268.40	4,234,377
27 Mar 20	268.39999 -18.70	284.94	268.40	279.90	5,908,100
26 Mar 20	287.10001 -8.50	307.00	280.80	304.00	5,441,641
25 Mar 20	295.60001 -0.40	321.30	292.80	303.80	7,320,272
24 Mar 20	296.00000 +12.30	296.40	269.30	292.20	9,126,592
23 Mar 20	283.70001 +5.20	283.70	256.20	259.70	12,922,690
20 Mar 20	278.50000 +10.50	294.10	251.97	272.00	7,719,214
19 Mar 20	268.00000 -2.40	271.00	245.60	261.20	10,153,300
18 Mar 20	270.39999 -5.60	285.83	264.18	270.60	8,553,138
17 Mar 20	276.00000 +5.40	288.90	260.40	286.00	7,719,706
16 Mar 20	270.60001 -9.80	291.60	250.70	288.80	23,480,720
13 Mar 20	280.39999 -18.70	310.10	279.40	306.20	6,550,604
12 Mar 20	299.10001 -2.00	301.90	279.30	289.50	6,124,180
11 Mar 20	301.10001 -4.80	321.80	301.10	310.10	8,004,404
10 Mar 20	305.89999 +3.80	316.60	303.20	306.60	7,661,574
09 Mar 20	302.10001 -14.70	307.40	293.20	301.50	13,361,290
06 Mar 20	316.79999 -8.10	319.20	310.60	319.20	4,251,393
05 Mar 20	324.89999 -5.50	333.41	321.40	329.30	6,529,926
04 Mar 20	330.39999 -6.30	341.00	327.60	335.90	10,899,810
03 Mar 20	336.70001 +6.70	341.30	330.96	334.20	7,541,064
02 Mar 20	330.00000 -3.10	346.80	322.10	341.50	8,247,851
28 Feb 20	333.10001 +4.00	333.10	315.20	315.50	6,621,150
27 Feb 20	329.10001 -4.50	330.60	319.40	330.10	6,186,436
26 Feb 20	333.60001 -9.00	342.30	330.40	341.00	7,253,769
25 Feb 20	342.60001 -14.80	356.60	341.80	352.90	5,708,553
24 Feb 20	357.39999 -9.20	358.60	350.30	356.30	2,395,498
21 Feb 20	366.60001 -5.90	371.94	364.80	370.10	2,672,832
20 Feb 20	372.50000 -9.30	386.60	372.50	380.50	4,266,433
19 Feb 20	381.79999 +1.80	383.00	377.30	380.40	5,047,312
18 Feb 20	380.00000 -2.00	383.70	378.50	381.30	1,800,695
17 Feb 20	382.00000 +1.50	384.90	379.05	384.90	2,086,056
14 Feb 20	380.50000 +4.70	381.70	376.76	378.50	2,399,106
13 Feb 20	375.79999 -1.20	377.90	372.10	374.60	2,716,597
12 Feb 20	377.00000 +8.80	377.60	366.90	367.00	2,475,078
11 Feb 20	368.20001 -2.80	374.30	364.30	370.00	11,130,430
10 Feb 20	371.00000 -4.50	379.00	365.40	376.70	4,200,949
07 Feb 20	375.50000 +4.50	375.90	369.70	371.20	3,530,622
06 Feb 20	371.00000 +7.20	372.50	365.50	369.90	5,577,438
05 Feb 20	363.79999 -5.10	372.00	362.50	370.60	2,640,057
04 Feb 20	368.89999 +12.70	370.40	357.90	358.00	3,462,105
03 Feb 20	356.20001 -7.50	369.60	355.90	364.20	7,090,002
31 Jan 20	363.70001 -6.90	374.20	363.70	370.70	4,152,466
30 Jan 20	370.60001 -4.50	378.20	367.80	372.30	2,692,551
29 Jan 20	375.10001 +0.10	378.70	373.80	375.70	1,544,277
28 Jan 20	375.00000 +4.10	375.00	367.60	370.90	1,963,431
27 Jan 20	370.89999 -7.10	375.30	367.20	375.30	1,973,841
24 Jan 20	378.00000 +3.50	383.40	375.00	375.00	2,493,342
23 Jan 20	374.50000 -1.50	379.20	373.70	375.10	3,231,608
22 Jan 20	376.00000 +1.30	379.20	374.50	376.00	1,166,930
21 Jan 20	374.70001 -1.00	375.42	371.40	374.10	1,404,196
20 Jan 20	375.70001 -6.80	382.70	374.50	379.10	1,382,263
17 Jan 20	382.50000 +1.70	384.70	379.70	384.20	2,635,122
16 Jan 20	380.79999 +3.90	382.60	377.00	381.40	3,265,802
15 Jan 20	376.89999 -5.30	384.78	374.80	382.60	7,499,159
14 Jan 20	382.20001 +9.90	382.20	371.26	371.60	3,469,856
13 Jan 20	372.29999 -0.70	381.50	368.00	375.90	3,803,997
10 Jan 20	373.00000 -24.20	377.80	359.66	369.90	16,604,510
09 Jan 20	397.20001 -8.00	410.62	397.20	406.10	6,368,245
08 Jan 20	405.20001 +0.20	406.20	398.50	400.00	11,692,530
07 Jan 20	405.00000 +1.60	407.70	401.88	402.70	2,128,416
06 Jan 20	403.39999 +2.60	403.64	396.15	396.80	1,926,336
03 Jan 20	400.79999 -4.70	404.90	399.70	402.10	1,673,119
02 Jan 20	405.50000 -4.10	420.10	402.10	411.80	1,924,165
31 Dec 19	409.60001 -2.40	417.72	409.60	414.00	548,924
30 Dec 19	412.00000 -4.40	417.50	411.40	414.80	2,365,991
27 Dec 19	416.39999 -1.30	421.30	414.70	418.00	1,070,304
24 Dec 19	417.70001 +9.90	417.70	409.60	409.90	409,283
23 Dec 19	407.79999 +2.80	413.30	403.08	407.10	954,347
20 Dec 19	405.00000 -3.30	408.50	400.80	407.30	3,060,370
19 Dec 19	408.29999 -3.60	415.60	406.60	415.60	4,720,483
18 Dec 19	411.89999 +2.40	414.70	403.90	403.90	5,340,312
17 Dec 19	409.50000 -11.40	420.52	405.90	420.00	2,535,741
16 Dec 19	420.89999 +11.20	423.80	407.70	412.00	11,294,290
13 Dec 19	409.70001 +18.30	439.90	408.50	410.00	6,327,182
12 Dec 19	391.39999 +1.10	393.20	386.80	387.80	2,106,384
11 Dec 19	390.29999 +2.00	391.10	380.50	386.30	2,163,494
10 Dec 19	388.29999 -7.90	397.20	387.00	396.60	1,724,830
09 Dec 19	396.20001 +9.00	396.20	388.50	389.00	2,681,851
06 Dec 19	387.20001 +3.90	390.00	382.86	383.20	1,973,973
05 Dec 19	383.29999 +2.40	386.20	379.03	381.10	1,838,650
04 Dec 19	380.89999 +4.70	383.10	374.32	375.60	2,077,346
03 Dec 19	376.20001 -4.60	382.20	371.50	377.70	2,219,615
02 Dec 19	380.79999 +2.60	386.00	379.00	380.00	3,580,292
29 Nov 19	378.20001 -7.00	386.30	378.20	379.70	1,620,301
28 Nov 19	385.20001 +7.90	385.20	377.06	378.50	1,966,279
27 Nov 19	377.29999 -5.00	381.60	375.00	381.10	3,784,772
26 Nov 19	382.29999 +1.80	387.50	379.10	379.10	2,870,684
25 Nov 19	380.50000 +6.60	383.30	372.30	372.30	2,576,274
22 Nov 19	373.89999 +4.90	376.60	369.60	372.80	1,711,133
21 Nov 19	369.00000 -14.40	378.72	362.30	376.30	3,255,757
20 Nov 19	383.39999 -3.60	388.80	378.10	388.80	2,727,410
19 Nov 19	387.00000 +0.40	392.20	381.10	381.10	2,869,415
18 Nov 19	386.60001 +8.80	388.70	375.80	375.80	3,714,623
15 Nov 19	377.79999 +6.40	377.80	369.70	370.40	5,165,553
14 Nov 19	371.39999 -0.60	374.00	367.90	373.90	8,857,009
13 Nov 19	372.00000 +15.20	377.50	351.80	351.80	7,366,396
12 Nov 19	356.79999 -21.20	360.00	336.60	351.00	12,923,490
11 Nov 19	378.00000 +4.80	378.40	370.20	370.90	3,096,704
08 Nov 19	373.20001 -2.30	376.80	370.90	370.90	1,535,295
07 Nov 19	375.50000 +7.20	375.50	368.80	370.30	2,778,805
06 Nov 19	368.29999 -8.80	377.80	365.90	376.00	2,538,222
05 Nov 19	377.10001 -5.30	382.90	372.40	380.80	2,828,023
04 Nov 19	382.39999 +6.80	383.20	374.00	375.50	3,252,724
01 Nov 19	375.60001 +5.30	375.60	368.70	368.90	2,891,252
31 Oct 19	370.29999 +4.10	371.70	363.60	366.00	2,690,748
30 Oct 19	366.20001 -3.40	368.42	364.00	367.70	1,967,849
29 Oct 19	369.60001 +2.80	369.60	363.60	366.20	2,051,560
28 Oct 19	366.79999 +0.60	367.90	360.40	364.50	3,827,082
25 Oct 19	366.20001 +3.70	366.20	360.00	363.20	2,179,641
24 Oct 19	362.50000 -0.50	366.10	359.20	365.20	2,068,370
23 Oct 19	363.00000 -8.70	371.70	362.10	369.00	3,241,343
22 Oct 19	371.70001 -5.10	379.70	371.10	379.70	1,730,270
21 Oct 19	376.79999 -5.50	383.60	376.80	379.60	2,951,880
18 Oct 19	382.29999 +1.00	386.90	379.40	382.50	5,799,411
17 Oct 19	381.29999 -0.90	391.70	378.53	382.50	4,011,570
16 Oct 19	382.20001 -6.20	387.80	376.00	387.80	3,340,394
15 Oct 19	388.39999 +11.80	393.80	379.40	380.00	9,478,904
14 Oct 19	376.60001 -3.30	379.60	367.00	379.50	2,215,683
11 Oct 19	379.89999 +32.20	389.10	348.60	349.00	9,596,681
10 Oct 19	347.70001 +1.10	348.70	340.40	346.90	5,296,077
09 Oct 19	346.60001 -2.70	352.60	346.50	352.60	2,327,677
08 Oct 19	349.29999 -6.80	358.50	346.70	358.50	3,118,397
07 Oct 19	356.10001 -10.70	365.02	352.30	364.90	2,339,123
04 Oct 19	366.79999 -1.20	368.50	363.30	368.00	1,152,437
03 Oct 19	368.00000 -4.50	377.80	362.80	377.80	1,701,728
02 Oct 19	372.50000 -5.40	379.00	368.80	377.50	4,150,812
01 Oct 19	377.89999 -1.50	385.80	377.90	382.50	2,352,918
30 Sep 19	379.39999 -7.10	386.80	377.60	385.70	2,060,891
27 Sep 19	386.50000 +8.10	387.80	377.40	378.40	1,212,530
26 Sep 19	378.39999 -0.60	382.50	375.80	381.80	1,399,455
25 Sep 19	379.00000 -4.10	382.00	374.70	382.00	2,093,673
24 Sep 19	383.10001 +3.70	386.60	375.50	379.20	2,183,038
23 Sep 19	379.39999 -0.80	382.80	371.40	382.40	2,522,978
20 Sep 19	380.20001 +6.10	388.10	373.80	373.80	4,545,559
19 Sep 19	374.10001 -0.40	376.50	370.30	372.00	1,642,174
18 Sep 19	374.50000 +1.10	377.20	372.50	374.00	1,555,825
17 Sep 19	373.39999 -3.50	378.00	373.40	376.00	1,674,225
16 Sep 19	376.89999 -8.10	386.80	376.90	386.80	2,284,562
13 Sep 19	385.00000 +3.30	388.10	381.70	382.40	1,958,840
12 Sep 19	381.70001 -5.30	389.90	381.70	386.90	2,212,406
11 Sep 19	387.00000 +4.10	389.60	381.10	383.10	1,606,219
10 Sep 19	382.89999 +8.60	382.90	374.60	377.90	3,369,659
09 Sep 19	374.29999 -1.10	378.80	372.80	373.20	2,739,918
06 Sep 19	375.39999 +1.50	378.10	371.20	375.40	1,186,966
05 Sep 19	373.89999 +16.40	378.20	358.04	359.40	2,223,196
04 Sep 19	357.50000 +10.60	361.50	349.70	349.80	2,325,905
03 Sep 19	346.89999 -14.00	365.00	345.10	363.50	5,591,908
02 Sep 19	360.89999 +3.10	363.30	359.40	359.70	880,208
30 Aug 19	357.79999 +3.00	361.50	352.40	354.90	1,766,162
29 Aug 19	354.79999 +0.00	356.70	351.70	353.70	1,985,633
28 Aug 19	354.79999 -10.30	363.64	353.20	362.80	2,100,153
27 Aug 19	365.10001 +10.10	367.80	352.60	354.30	3,710,443
23 Aug 19	355.00000 -6.00	363.60	355.00	362.40	2,102,778
22 Aug 19	361.00000 +11.00	362.50	346.90	351.00	4,182,579
21 Aug 19	350.00000 +1.90	352.80	348.30	348.30	1,904,222
20 Aug 19	348.10001 +0.10	350.80	345.70	346.40	2,901,980
19 Aug 19	348.00000 +8.10	348.00	340.70	340.90	2,663,257
16 Aug 19	339.89999 +3.10	345.70	334.70	343.20	2,142,793
15 Aug 19	336.79999 -7.20	346.28	332.00	346.20	2,388,098
14 Aug 19	344.00000 -2.00	348.25	343.50	347.80	2,249,858
13 Aug 19	346.00000 -1.50	348.30	341.30	348.00	1,209,861
12 Aug 19	347.50000 -1.50	351.70	344.20	351.70	1,637,242
09 Aug 19	349.00000 -0.20	350.50	348.30	349.50	956,941
08 Aug 19	349.20001 +2.20	352.00	346.90	351.80	1,313,867
07 Aug 19	347.00000 -1.90	352.20	343.70	351.60	1,478,296
06 Aug 19	348.89999 -0.10	354.04	347.80	349.80	1,428,325
05 Aug 19	349.00000 -6.40	354.50	348.94	353.00	1,783,489
02 Aug 19	355.39999 -7.60	361.50	353.80	359.40	1,570,169
01 Aug 19	363.00000 -7.00	371.40	362.60	366.30	2,309,333
31 Jul 19	370.00000 +1.20	372.60	367.20	369.90	1,897,058
30 Jul 19	368.79999 -7.20	379.20	368.80	379.20	2,350,354
29 Jul 19	376.00000 -4.50	383.80	375.90	382.70	2,251,354
26 Jul 19	380.50000 +2.90	382.10	375.18	379.70	2,372,661
25 Jul 19	377.60001 +2.30	379.78	369.80	377.90	2,826,000
24 Jul 19	375.29999 +18.20	386.50	357.70	361.30	4,631,309
23 Jul 19	357.10001 -0.90	360.90	350.40	360.90	2,424,022
22 Jul 19	358.00000 +3.00	360.50	356.40	356.90	2,374,029
19 Jul 19	355.00000 -2.40	357.80	352.20	355.80	3,566,368
18 Jul 19	357.39999 +0.40	357.80	351.70	355.00	4,906,498
17 Jul 19	357.00000 +1.80	358.90	354.80	355.80	4,976,840
16 Jul 19	355.20001 +4.50	357.90	348.90	351.60	3,460,943
15 Jul 19	350.70001 +8.10	351.10	340.60	343.20	4,119,080
12 Jul 19	342.60001 +5.90	343.30	337.10	337.10	2,917,493
11 Jul 19	336.70001 +1.20	338.70	333.60	336.40	5,358,361
10 Jul 19	335.50000 +0.30	339.60	334.70	337.00	1,167,532
09 Jul 19	335.20001 -2.70	338.40	331.10	338.40	2,124,889
08 Jul 19	337.89999 -5.10	344.10	333.20	344.10	2,579,553
05 Jul 19	343.00000 +4.20	352.10	337.30	341.00	1,851,203
04 Jul 19	338.79999 +1.70	343.30	337.50	338.50	2,073,207
03 Jul 19	337.10001 +3.20	337.40	332.88	333.90	1,836,982
02 Jul 19	333.89999 -5.30	342.30	331.90	342.30	2,266,715
01 Jul 19	339.20001 +5.90	342.50	330.50	337.40	3,622,711
28 Jun 19	333.29999 +2.70	337.70	332.10	333.30	4,375,832
27 Jun 19	330.60001 +12.30	332.30	323.00	323.00	4,206,323
26 Jun 19	318.29999 +2.30	319.70	315.60	315.60	6,250,365
25 Jun 19	316.00000 +1.00	317.30	313.10	313.90	2,171,326
24 Jun 19	315.00000 -8.20	325.70	315.00	321.90	2,330,668
21 Jun 19	323.20001 -4.30	327.70	320.90	326.60	4,825,694
20 Jun 19	327.50000 -7.30	333.07	326.60	331.70	3,496,848
19 Jun 19	334.79999 +0.90	335.40	331.50	333.20	9,969,714
18 Jun 19	333.89999 +0.30	334.40	330.20	332.50	19,622,330
17 Jun 19	333.60001 +3.80	334.20	329.90	330.60	2,738,663
14 Jun 19	329.79999 -1.60	332.80	328.50	330.50	2,551,618
13 Jun 19	331.39999 -4.00	335.68	331.10	335.00	2,880,357
12 Jun 19	335.39999 -7.10	344.30	335.40	340.40	7,485,867
11 Jun 19	342.50000 -1.50	345.30	339.90	344.10	7,279,628
10 Jun 19	344.00000 -0.80	346.55	342.40	344.00	1,310,276
07 Jun 19	344.79999 -1.90	347.12	343.40	345.30	2,042,131
06 Jun 19	346.70001 -4.30	355.00	345.00	350.60	1,377,653
05 Jun 19	351.00000 +0.10	354.60	348.40	351.50	4,538,619
04 Jun 19	350.89999 -0.60	355.50	348.50	352.60	4,274,744
03 Jun 19	351.50000 -1.20	353.30	349.40	351.60	3,418,662
31 May 19	352.70001 -4.30	356.30	351.10	353.90	2,304,523
30 May 19	357.00000 +1.50	359.10	354.40	354.40	2,027,862
29 May 19	355.50000 -6.50	364.50	353.60	359.10	3,089,098
28 May 19	362.00000 +14.50	369.50	348.30	348.90	4,627,968
24 May 19	347.50000 -15.40	365.00	347.20	361.90	5,813,628
23 May 19	362.89999 -17.10	385.90	357.60	370.00	5,310,604
22 May 19	380.00000 -3.90	386.10	376.10	386.10	3,474,125
21 May 19	383.89999 +2.10	387.40	382.90	384.00	5,619,718
20 May 19	381.79999 -3.40	387.20	379.30	386.60	1,970,432
17 May 19	385.20001 -2.60	387.00	383.40	386.20	1,149,467
16 May 19	387.79999 -0.20	389.60	386.30	388.20	1,086,953
15 May 19	388.00000 +1.20	390.20	386.40	388.00	1,638,612
14 May 19	386.79999 +6.20	387.80	382.71	383.90	1,619,972
13 May 19	380.60001 -5.70	386.80	380.30	386.70	988,715
10 May 19	386.29999 +2.10	390.80	385.40	385.40	1,961,223
09 May 19	384.20001 -2.40	387.50	383.10	384.50	1,418,157
08 May 19	386.60001 +0.10	390.80	384.00	387.70	1,655,276
07 May 19	386.50000 -4.10	393.30	383.90	392.00	1,466,565
03 May 19	390.60001 +2.60	390.60	387.30	389.20	2,500,696
02 May 19	388.00000 -8.50	396.40	387.80	396.40	1,741,679
01 May 19	396.50000 +2.00	400.40	395.50	397.70	1,573,198
30 Apr 19	394.50000 -0.30	398.90	393.70	396.70	2,254,213
29 Apr 19	394.79999 +0.30	396.90	391.60	393.10	2,716,709
26 Apr 19	394.50000 +0.00	399.10	394.20	397.90	2,737,703
25 Apr 19	394.50000 -0.50	400.20	392.90	397.00	3,436,693
24 Apr 19	395.00000 +0.00	397.40	393.60	393.60	2,605,297
23 Apr 19	395.00000 -1.00	399.20	392.60	397.90	2,891,028
18 Apr 19	396.00000 -2.00	399.84	395.60	398.00	2,051,286
17 Apr 19	398.00000 -1.60	401.10	397.50	400.00	1,533,791
16 Apr 19	399.60001 +3.60	402.50	395.60	397.00	1,999,239
15 Apr 19	396.00000 +3.90	398.50	390.40	394.60	1,246,515
12 Apr 19	392.10001 -3.50	396.70	392.10	395.40	1,309,437
11 Apr 19	395.60001 +5.60	395.60	388.80	390.00	1,831,425
10 Apr 19	390.00000 +8.90	390.00	378.70	383.70	3,513,611
09 Apr 19	381.10001 -3.50	387.90	381.10	384.70	6,175,764
08 Apr 19	384.60001 -1.30	388.30	382.80	387.40	1,654,893
05 Apr 19	385.89999 +3.30	386.40	382.60	385.60	1,877,182
04 Apr 19	382.60001 -5.10	388.20	380.70	385.40	2,741,780
03 Apr 19	387.70001 +7.30	390.30	382.60	386.70	4,440,551
02 Apr 19	380.39999 +7.70	381.90	374.80	381.30	3,405,330
01 Apr 19	372.70001 -0.90	382.20	371.30	376.80	2,496,590
29 Mar 19	373.60001 +2.30	377.50	371.12	371.80	3,339,300
28 Mar 19	371.29999 +0.90	375.80	368.00	368.00	3,677,899
27 Mar 19	370.39999 +0.10	372.70	366.90	370.00	4,552,946
26 Mar 19	370.29999 +1.30	370.90	364.79	370.90	3,706,709
25 Mar 19	369.00000 -5.00	374.10	366.70	373.10	3,024,603
22 Mar 19	374.00000 -3.60	383.40	374.00	378.70	2,027,332
21 Mar 19	377.60001 -2.60	379.90	371.30	379.90	4,112,733
20 Mar 19	380.20001 -7.40	389.00	380.20	386.40	2,590,134
19 Mar 19	387.60001 -1.50	390.10	384.60	386.30	4,719,153
18 Mar 19	389.10001 +8.00	389.50	381.30	382.60	2,773,581
15 Mar 19	381.10001 +7.10	383.70	376.40	376.40	3,536,805
14 Mar 19	374.00000 +4.50	380.60	367.80	367.80	3,152,921
13 Mar 19	369.50000 +1.60	370.00	362.90	367.00	1,974,423
12 Mar 19	367.89999 +3.30	371.10	364.60	364.70	2,525,104
11 Mar 19	364.60001 -0.30	365.38	360.90	364.00	5,115,532
08 Mar 19	364.89999 +2.30	364.90	357.50	359.70	3,455,863
07 Mar 19	362.60001 -3.60	367.40	357.00	364.40	2,274,638
06 Mar 19	366.20001 -0.80	369.40	364.90	364.90	2,691,354
05 Mar 19	367.00000 -0.50	369.60	355.35	358.30	3,338,246
04 Mar 19	367.50000 +0.20	369.60	364.30	368.50	3,499,229
01 Mar 19	367.29999 +13.80	367.30	347.90	361.00	5,977,520
28 Feb 19	353.50000 +3.60	353.50	345.60	349.30	2,811,761
27 Feb 19	349.89999 -1.50	352.50	347.10	349.50	4,394,628
26 Feb 19	351.39999 +8.00	351.40	342.07	342.80	5,343,913
25 Feb 19	343.39999 -1.80	346.70	340.16	343.80	2,483,021
22 Feb 19	345.20001 +0.20	346.10	342.10	345.00	2,420,178
21 Feb 19	345.00000 +2.20	346.40	342.20	342.50	4,399,809
20 Feb 19	342.79999 +6.90	342.80	333.80	336.00	3,490,769
19 Feb 19	335.89999 -0.50	335.90	329.80	335.00	3,306,650
18 Feb 19	336.39999 +10.30	339.30	324.90	326.30	2,338,785
15 Feb 19	326.10001 -0.30	327.90	321.70	327.90	2,082,044
14 Feb 19	326.39999 -0.30	331.60	323.80	328.40	3,040,627
13 Feb 19	326.70001 +1.40	331.50	325.60	325.80	1,917,316
12 Feb 19	325.29999 +0.70	331.00	322.30	327.60	2,614,513
11 Feb 19	324.60001 +6.90	326.70	315.60	317.90	5,094,901
08 Feb 19	317.70001 -8.10	324.50	316.30	323.00	5,702,149
07 Feb 19	325.79999 -4.00	329.55	322.00	329.00	12,204,240
06 Feb 19	329.79999 -0.60	332.70	326.50	327.70	3,826,530
05 Feb 19	330.39999 +1.70	330.40	325.60	326.90	3,325,950
04 Feb 19	328.70001 +1.70	331.00	323.20	329.30	2,256,539
01 Feb 19	327.00000 +2.80	328.90	323.80	324.20	2,041,486
31 Jan 19	324.20001 -4.60	331.20	323.70	327.80	3,655,890
30 Jan 19	328.79999 +0.90	331.10	325.50	330.00	2,366,439
29 Jan 19	327.89999 +2.10	332.70	325.60	328.30	2,288,276
28 Jan 19	325.79999 -7.50	333.70	325.80	330.50	2,684,161
25 Jan 19	333.29999 +4.00	333.60	329.30	330.00	3,314,689
24 Jan 19	329.29999 +4.20	332.60	325.45	325.60	3,467,749
23 Jan 19	325.10001 +1.30	330.50	321.70	323.40	3,768,043
22 Jan 19	323.79999 +4.60	324.40	319.86	320.00	3,253,299
21 Jan 19	319.20001 -3.80	323.35	314.90	322.90	2,452,919
18 Jan 19	323.00000 +9.60	326.00	314.50	316.60	6,378,783
17 Jan 19	313.39999 -0.90	317.20	308.70	314.40	4,499,601
16 Jan 19	314.29999 +3.80	314.40	310.00	311.60	4,861,522
15 Jan 19	310.50000 +1.60	315.30	306.20	309.20	5,345,068
14 Jan 19	308.89999 -0.40	310.80	305.70	307.30	4,710,440
11 Jan 19	309.29999 -1.70	314.50	302.20	311.00	4,813,569
10 Jan 19	311.00000 +0.30	316.50	298.00	300.00	7,722,547
09 Jan 19	310.70001 +0.90	321.90	308.20	312.80	4,513,641
08 Jan 19	309.79999 +3.30	312.50	304.00	305.00	5,041,426
07 Jan 19	306.50000 +9.00	310.20	298.50	303.70	10,280,890
04 Jan 19	297.50000 +13.80	299.80	282.85	284.70	11,046,210
03 Jan 19	283.70001 -1.00	289.20	282.90	286.80	4,397,179
02 Jan 19	284.70001 +3.20	286.90	279.10	280.80	2,182,670
31 Dec 18	281.50000 +1.40	284.30	280.30	281.90	678,474
28 Dec 18	280.10001 +1.50	281.80	278.40	278.40	2,768,753
27 Dec 18	278.60001 -4.40	289.12	277.70	286.50	1,583,282
24 Dec 18	283.00000 -0.60	289.77	279.37	280.70	500,808
21 Dec 18	283.60001 -1.40	287.60	281.50	284.10	4,368,037
20 Dec 18	285.00000 -1.80	290.10	279.83	282.40	4,566,881
19 Dec 18	286.79999 -2.30	290.60	286.30	288.90	8,408,721
18 Dec 18	289.10001 +3.90	295.00	283.90	283.90	13,408,130
17 Dec 18	285.20001 -14.70	301.30	281.80	301.30	4,512,635
14 Dec 18	299.89999 -7.60	305.60	298.80	304.90	2,715,879
13 Dec 18	307.50000 -5.50	314.90	304.50	310.60	2,548,317
12 Dec 18	313.00000 -2.00	316.90	310.20	316.90	3,067,354
11 Dec 18	315.00000 -1.40	318.40	311.40	316.60	3,381,656
10 Dec 18	316.39999 -8.20	325.34	314.50	321.10	5,584,833
07 Dec 18	324.60001 -10.60	340.20	323.88	335.70	18,666,080
06 Dec 18	335.20001 -4.30	341.26	331.50	339.20	3,375,233
05 Dec 18	339.50000 -0.50	348.90	334.00	336.90	2,860,527
04 Dec 18	340.00000 -4.20	345.30	337.70	340.70	3,020,342
03 Dec 18	344.20001 -5.10	359.50	341.80	357.10	2,428,299
30 Nov 18	349.29999 -9.60	358.30	349.30	358.30	2,896,106
29 Nov 18	358.89999 +9.00	359.90	352.40	353.40	3,514,033
28 Nov 18	349.89999 +1.80	353.00	346.50	348.10	3,224,886
27 Nov 18	348.10001 +3.70	348.10	341.70	345.50	2,231,932
26 Nov 18	344.39999 +0.00	347.00	341.90	346.20	2,663,683
23 Nov 18	344.39999 -0.90	348.00	342.40	342.70	1,920,259
22 Nov 18	345.29999 -6.50	349.80	335.40	346.40	3,827,393
21 Nov 18	351.79999 +1.50	353.40	346.10	353.40	2,734,268
20 Nov 18	350.29999 +5.10	354.80	343.20	344.60	3,395,196
19 Nov 18	345.20001 -6.50	353.30	344.20	349.10	2,841,735
16 Nov 18	351.70001 -4.00	362.00	351.42	355.40	10,144,190
15 Nov 18	355.70001 -17.90	378.74	350.70	375.50	7,216,050
14 Nov 18	373.60001 -0.80	380.40	368.30	373.60	5,266,849
13 Nov 18	374.39999 -30.60	386.70	352.00	352.00	9,993,026
12 Nov 18	405.00000 -21.00	427.43	405.00	427.40	4,593,533
09 Nov 18	426.00000 -0.30	426.60	422.50	423.00	2,071,341
08 Nov 18	426.29999 +7.90	427.20	420.00	422.10	2,750,128
07 Nov 18	418.39999 +5.10	422.70	415.50	415.50	3,159,636
06 Nov 18	413.29999 -9.70	426.00	413.30	423.40	2,559,006
05 Nov 18	423.00000 -2.40	431.00	419.82	422.90	2,256,985
02 Nov 18	425.39999 +1.40	430.00	423.30	426.60	2,265,385
01 Nov 18	424.00000 +7.20	427.80	413.73	413.90	4,732,627
31 Oct 18	416.79999 +4.90	422.70	413.11	413.20	5,562,842
30 Oct 18	411.89999 +8.90	411.90	404.40	405.40	1,781,335
29 Oct 18	403.00000 +6.60	406.70	397.10	398.80	2,862,412
26 Oct 18	396.39999 -7.50	407.40	393.20	403.60	1,994,860
25 Oct 18	403.89999 +8.70	406.70	391.80	395.00	1,774,883
24 Oct 18	395.20001 +4.30	396.80	389.20	393.10	3,608,531
23 Oct 18	390.89999 -11.20	403.50	387.30	402.40	3,308,732
22 Oct 18	402.10001 +16.70	409.60	387.80	389.80	3,847,130
19 Oct 18	385.39999 -4.10	392.77	384.10	388.50	1,923,163
18 Oct 18	389.50000 -2.90	393.80	389.10	393.80	2,662,079
17 Oct 18	392.39999 -3.30	397.80	391.50	395.00	2,592,666
16 Oct 18	395.70001 +3.70	398.20	389.60	391.70	3,073,080
15 Oct 18	392.00000 -4.50	395.30	386.40	394.40	3,000,746
12 Oct 18	396.50000 +10.80	403.90	387.85	388.00	4,199,093
11 Oct 18	385.70001 -7.00	391.90	383.80	389.30	7,602,982
10 Oct 18	392.70001 +11.60	393.60	381.20	382.00	3,710,971
09 Oct 18	381.10001 -0.40	383.40	379.00	383.40	2,230,535
08 Oct 18	381.50000 -0.40	385.13	380.63	382.80	2,517,259
05 Oct 18	381.89999 -1.80	383.90	375.10	383.90	3,400,519
04 Oct 18	383.70001 -2.20	388.09	382.90	387.10	4,388,493
03 Oct 18	385.89999 -1.10	388.60	383.20	388.50	3,652,679
02 Oct 18	387.00000 -6.40	394.90	386.30	392.80	2,422,339
01 Oct 18	393.39999 +6.60	397.20	386.90	387.40	3,174,257
28 Sep 18	386.79999 +0.00	392.10	384.90	385.40	8,017,310
27 Sep 18	386.79999 -1.10	389.96	384.00	388.80	4,431,051
26 Sep 18	387.89999 -4.30	394.50	387.90	392.00	3,389,741
25 Sep 18	392.20001 -1.80	397.10	392.20	395.70	2,827,877
24 Sep 18	394.00000 -9.00	406.20	393.90	405.20	3,469,259
21 Sep 18	403.00000 -5.50	410.90	403.00	405.40	4,553,137
20 Sep 18	408.50000 -3.50	413.50	407.20	412.50	4,719,146
19 Sep 18	412.00000 +0.70	413.00	409.10	413.00	2,940,036
18 Sep 18	411.29999 -1.40	414.40	410.40	414.40	5,487,991
17 Sep 18	412.70001 -2.80	415.50	411.50	411.60	1,992,810
14 Sep 18	415.50000 -1.90	422.00	415.00	419.40	1,786,041
13 Sep 18	417.39999 -0.80	420.00	416.40	418.00	1,867,114
12 Sep 18	418.20001 +7.90	419.40	412.50	413.20	1,754,586
11 Sep 18	410.29999 +3.20	412.40	407.20	407.20	1,889,664
10 Sep 18	407.10001 +0.80	408.60	404.80	407.20	1,709,843
07 Sep 18	406.29999 -0.10	408.30	402.70	408.30	2,345,839
06 Sep 18	406.39999 +2.50	409.57	399.80	405.00	7,243,011
05 Sep 18	403.89999 -3.90	410.20	402.10	405.20	2,036,943
04 Sep 18	407.79999 -6.90	416.60	405.80	416.00	1,636,149
03 Sep 18	414.70001 +2.20	417.50	412.90	415.00	1,672,389
31 Aug 18	412.50000 +4.30	415.70	406.50	409.80	2,656,931
30 Aug 18	408.20001 -1.90	417.40	406.90	409.30	1,511,253
29 Aug 18	410.10001 +3.70	412.10	408.20	411.40	2,512,757
28 Aug 18	406.39999 -0.60	411.20	406.40	409.50	1,707,834
24 Aug 18	407.00000 -3.00	410.13	406.00	408.50	1,484,124
23 Aug 18	410.00000 +0.90	413.60	408.90	410.70	936,413
22 Aug 18	409.10001 -0.90	412.20	408.00	410.70	1,316,607
21 Aug 18	410.00000 +4.00	411.90	406.00	406.00	1,421,778
20 Aug 18	406.00000 +1.50	408.20	402.58	402.90	1,053,244
17 Aug 18	404.50000 -2.10	409.00	402.90	409.00	1,114,444
16 Aug 18	406.60001 +0.70	411.20	406.00	406.70	1,822,409
15 Aug 18	405.89999 -3.20	410.80	403.20	409.40	2,004,393
14 Aug 18	409.10001 -1.90	411.30	407.40	409.70	2,458,063
13 Aug 18	411.00000 -5.00	416.80	409.80	416.20	1,228,288
10 Aug 18	416.00000 -3.00	419.40	414.10	419.40	2,434,395
09 Aug 18	419.00000 +2.00	422.39	417.90	420.90	1,591,513
08 Aug 18	417.00000 +2.90	418.60	414.60	416.00	4,617,533
07 Aug 18	414.10001 -1.30	417.40	413.80	417.20	2,121,214
06 Aug 18	415.39999 -0.60	419.00	411.40	415.00	1,823,021
03 Aug 18	416.00000 -2.00	419.00	415.80	419.00	1,507,349
02 Aug 18	418.00000 +3.00	421.00	414.90	415.30	3,693,272
01 Aug 18	415.00000 +2.30	415.50	409.99	410.40	2,551,298
31 Jul 18	412.70001 -0.80	415.50	410.50	415.50	2,351,424
30 Jul 18	413.50000 -2.30	415.20	412.90	412.90	1,265,092
27 Jul 18	415.79999 -1.20	419.90	414.90	419.90	1,555,311
26 Jul 18	417.00000 -8.40	427.00	417.00	424.20	2,836,806
25 Jul 18	425.39999 +14.40	436.40	418.00	418.40	3,921,627
24 Jul 18	411.00000 -6.00	418.40	410.60	417.60	3,164,724
23 Jul 18	417.00000 -0.80	418.40	414.70	414.90	1,961,924
20 Jul 18	417.79999 +1.20	419.00	413.70	416.00	1,688,235
19 Jul 18	416.60001 +1.40	418.00	413.70	415.50	4,868,631
18 Jul 18	415.20001 +0.60	419.80	414.30	417.50	1,835,264
17 Jul 18	414.60001 -1.40	419.60	413.40	416.40	3,310,278
16 Jul 18	416.00000 -4.80	424.80	415.40	421.80	5,304,403
13 Jul 18	420.79999 -2.90	430.70	420.80	427.20	4,385,691
12 Jul 18	423.70001 +9.30	426.10	406.00	413.10	4,246,503
11 Jul 18	414.39999 +0.40	415.40	410.60	413.90	3,408,899
10 Jul 18	414.00000 +3.00	416.60	411.40	411.50	3,780,236
09 Jul 18	411.00000 +6.50	411.90	406.50	407.10	2,778,741
06 Jul 18	404.50000 -1.40	408.36	403.70	406.20	3,019,021
05 Jul 18	405.89999 +0.30	408.10	402.60	406.80	2,146,493
04 Jul 18	405.60001 +3.00	405.88	399.80	402.70	4,849,827
03 Jul 18	402.60001 +2.20	405.00	400.30	403.70	3,530,805
02 Jul 18	400.39999 -3.70	403.40	396.60	401.90	2,645,200
29 Jun 18	404.10001 +0.80	408.30	403.60	408.30	3,092,650
28 Jun 18	403.29999 -7.20	407.20	401.30	405.60	2,985,668
27 Jun 18	410.50000 +2.10	413.90	406.70	412.20	10,729,670
26 Jun 18	408.39999 -1.70	415.30	408.40	413.40	2,830,160
25 Jun 18	410.10001 -6.90	417.90	410.10	414.90	2,174,978
22 Jun 18	417.00000 +4.60	420.00	411.10	413.90	2,748,696
21 Jun 18	412.39999 -1.60	417.20	411.90	415.80	3,621,672
20 Jun 18	414.00000 +2.60	416.80	411.40	415.00	8,263,981
19 Jun 18	411.39999 -4.80	416.10	411.20	415.00	2,537,703
18 Jun 18	416.20001 +1.20	416.90	412.80	414.60	1,994,549
15 Jun 18	415.00000 -3.60	419.70	413.60	419.70	3,880,914
14 Jun 18	418.60001 +3.60	419.80	410.40	410.40	20,713,230
13 Jun 18	415.00000 -6.90	420.20	414.20	420.10	7,740,274
12 Jun 18	421.89999 +2.50	422.50	418.50	419.60	3,277,792
11 Jun 18	419.39999 +0.30	423.50	418.64	422.40	4,447,170
08 Jun 18	419.10001 +0.30	421.30	416.00	416.90	9,242,761
07 Jun 18	418.79999 +3.00	421.50	414.60	416.70	4,085,083
06 Jun 18	415.79999 +5.90	415.80	407.00	409.90	4,190,311
05 Jun 18	409.89999 +4.80	412.30	405.70	412.30	4,401,864
04 Jun 18	405.10001 -3.30	413.80	405.10	410.30	4,690,632
01 Jun 18	408.39999 +5.40	413.70	404.10	404.10	7,356,305
31 May 18	403.00000 +13.10	407.60	393.70	393.70	10,099,640
30 May 18	389.89999 +16.90	392.80	360.00	365.00	10,633,640
29 May 18	373.00000 -13.80	384.00	372.61	384.00	7,405,331
25 May 18	386.79999 +0.60	392.30	385.10	389.00	6,150,821
24 May 18	386.20001 +1.20	387.20	381.70	386.10	4,487,424
23 May 18	385.00000 +1.10	388.60	380.80	384.40	4,555,461
22 May 18	383.89999 +3.90	384.90	377.70	379.00	6,938,974
21 May 18	380.00000 +2.10	382.10	377.97	379.50	4,566,204
18 May 18	377.89999 -2.70	383.00	376.90	380.90	4,239,158
17 May 18	380.60001 +1.60	385.20	379.55	379.60	3,324,060
16 May 18	379.00000 -2.00	382.10	378.90	382.10	2,390,638
15 May 18	381.00000 +3.00	381.80	375.60	376.00	4,406,906
14 May 18	378.00000 -1.60	380.10	376.60	380.00	3,284,587
11 May 18	379.60001 -4.70	386.70	376.60	386.70	7,724,127
10 May 18	384.29999 -3.50	390.90	384.30	390.10	2,951,925
09 May 18	387.79999 +7.30	389.50	380.20	380.50	6,622,011
08 May 18	380.50000 +1.50	384.60	378.80	380.00	5,994,743
04 May 18	379.00000 -0.70	383.40	378.80	381.90	2,670,301
03 May 18	379.70001 -3.80	384.80	378.20	383.50	3,683,537
02 May 18	383.50000 -6.60	391.08	374.50	390.50	9,566,126
01 May 18	390.10001 -15.20	406.00	388.90	405.60	7,757,596
30 Apr 18	405.29999 -1.20	409.70	405.30	407.80	2,897,931
27 Apr 18	406.50000 +2.80	407.80	402.50	405.90	1,872,432
26 Apr 18	403.70001 +2.50	404.50	401.20	401.20	18,121,910
25 Apr 18	401.20001 -0.20	402.40	397.40	397.40	3,351,010
24 Apr 18	401.39999 +4.30	403.30	397.70	399.00	3,601,697
23 Apr 18	397.10001 -2.30	399.40	395.10	399.40	3,300,188
20 Apr 18	399.39999 +7.40	401.10	392.10	393.40	4,662,138
19 Apr 18	392.00000 +0.90	392.00	388.90	391.00	4,144,671
18 Apr 18	391.10001 +1.50	392.17	387.30	389.40	3,302,576
17 Apr 18	389.60001 -0.20	391.60	387.10	391.60	4,067,801
16 Apr 18	389.79999 -0.80	393.60	388.70	392.40	2,153,184
13 Apr 18	390.60001 +0.10	393.60	389.60	393.40	3,393,311
12 Apr 18	390.50000 +0.50	392.40	389.60	390.60	3,280,568
11 Apr 18	390.00000 -0.50	393.00	388.10	390.70	8,604,704
10 Apr 18	390.50000 +1.60	392.30	388.40	392.30	5,390,051
09 Apr 18	388.89999 +0.80	391.90	386.31	391.90	5,712,960
06 Apr 18	388.10001 -7.90	394.47	383.80	389.40	7,299,744
05 Apr 18	396.00000 +8.00	397.80	392.60	394.00	4,457,648
04 Apr 18	388.00000 -3.50	392.80	386.30	392.80	5,084,773
03 Apr 18	391.50000 +0.20	394.90	386.90	390.70	8,165,590
29 Mar 18	391.29999 -4.10	398.40	391.30	392.70	4,347,531
28 Mar 18	395.39999 -3.50	400.40	391.80	397.80	2,787,394
27 Mar 18	398.89999 +2.60	403.90	398.90	400.00	2,525,755
26 Mar 18	396.29999 -4.50	404.50	395.50	401.00	2,713,376
23 Mar 18	400.79999 -2.40	403.30	396.80	402.90	3,622,544
22 Mar 18	403.20001 -12.70	416.50	400.20	414.60	5,250,379
21 Mar 18	415.89999 -0.10	421.30	412.40	414.20	8,860,563
20 Mar 18	416.00000 +3.00	417.20	413.20	413.20	2,948,166
19 Mar 18	413.00000 -1.30	415.20	410.20	415.20	3,128,559
16 Mar 18	414.29999 -9.10	424.00	414.30	422.10	15,806,090
15 Mar 18	423.39999 +6.80	424.20	415.90	418.20	3,791,359
14 Mar 18	416.60001 -0.40	420.40	414.40	417.10	10,866,580
13 Mar 18	417.00000 -3.80	419.60	415.40	419.60	8,549,051
12 Mar 18	420.79999 -3.00	428.10	418.60	424.30	4,150,232
09 Mar 18	423.79999 +2.50	425.50	420.60	422.20	2,244,919
08 Mar 18	421.29999 +0.60	424.70	418.30	421.90	4,229,697
07 Mar 18	420.70001 -2.80	426.10	419.60	422.00	4,134,285
06 Mar 18	423.50000 +6.70	427.20	416.80	419.80	3,942,022
05 Mar 18	416.79999 +1.80	418.60	414.20	415.70	2,499,500
02 Mar 18	415.00000 +0.60	416.90	411.50	412.70	2,647,903
01 Mar 18	414.39999 +1.50	415.70	410.70	411.10	4,248,128
28 Feb 18	412.89999 -9.10	421.00	412.90	420.60	2,822,574
27 Feb 18	422.00000 +1.00	424.50	417.30	424.00	4,104,446
26 Feb 18	421.00000 -4.40	429.43	420.00	428.10	2,809,148
23 Feb 18	425.39999 -0.20	425.76	419.30	423.90	1,881,167
22 Feb 18	425.60001 -8.30	432.00	421.80	429.20	2,515,935
21 Feb 18	433.89999 -0.90	434.90	421.40	433.00	4,060,431
20 Feb 18	434.79999 +4.60	434.90	429.70	432.00	1,945,066
19 Feb 18	430.20001 -2.40	436.20	428.80	433.20	1,828,704
16 Feb 18	432.60001 +7.10	432.60	425.10	425.90	2,673,665
15 Feb 18	425.50000 +6.20	430.90	422.80	422.80	5,433,716
14 Feb 18	419.29999 +10.10	421.00	411.30	412.00	4,024,412
13 Feb 18	409.20001 +4.90	411.80	400.30	401.60	3,610,881
12 Feb 18	404.29999 +5.10	405.80	400.40	401.70	2,099,243
09 Feb 18	399.20001 -8.30	408.10	397.80	406.80	2,654,097
08 Feb 18	407.50000 -1.50	416.00	407.50	408.20	2,359,060
07 Feb 18	409.00000 +6.00	409.20	404.10	407.80	1,749,656
06 Feb 18	403.00000 -4.70	408.00	392.00	397.80	3,700,836
05 Feb 18	407.70001 -7.00	411.20	404.10	411.10	2,694,288
02 Feb 18	414.70001 -5.20	420.90	412.50	420.60	2,343,646
01 Feb 18	419.89999 +4.00	423.80	415.30	415.40	1,774,781
31 Jan 18	415.89999 -2.10	420.90	411.10	418.20	1,987,471
30 Jan 18	418.00000 -2.00	420.80	415.30	419.30	2,942,663
29 Jan 18	420.00000 +1.10	422.80	418.50	421.60	3,635,681
26 Jan 18	418.89999 +5.90	422.90	405.00	414.00	2,471,742
25 Jan 18	413.00000 -0.40	415.40	409.80	413.00	2,027,063
24 Jan 18	413.39999 -2.20	418.04	411.80	416.90	2,261,837
23 Jan 18	415.60001 +0.40	420.60	414.10	416.40	2,652,725
22 Jan 18	415.20001 +1.40	417.40	413.00	413.00	1,863,933
19 Jan 18	413.79999 -0.80	419.86	412.90	415.70	2,245,603
18 Jan 18	414.60001 -2.40	419.00	412.00	418.00	3,180,789
17 Jan 18	417.00000 +0.60	419.10	412.40	415.50	5,705,931
16 Jan 18	416.39999 +1.40	417.50	409.70	416.80	3,822,140
15 Jan 18	415.00000 -2.00	419.70	413.30	415.00	6,078,993
12 Jan 18	417.00000 +20.10	421.00	398.00	402.50	11,780,780
11 Jan 18	396.89999 -0.60	400.10	392.30	398.10	4,071,475
10 Jan 18	397.50000 -3.50	402.00	396.80	402.00	3,038,575
09 Jan 18	401.00000 -8.70	412.70	401.00	411.90	3,225,614
08 Jan 18	409.70001 -3.30	414.84	409.60	413.90	1,843,770
05 Jan 18	413.00000 +0.00	414.70	410.38	413.20	2,289,873
04 Jan 18	413.00000 -4.70	420.20	411.97	420.10	2,870,989
03 Jan 18	417.70001 +1.60	420.60	415.40	418.30	2,752,835
02 Jan 18	416.10001 -7.50	424.20	413.90	424.20	3,361,836
29 Dec 17	423.60001 +9.10	423.60	413.40	413.40	972,795
28 Dec 17	414.50000 -0.50	416.90	413.60	413.60	1,179,748
27 Dec 17	415.00000 +0.70	415.50	409.50	411.90	1,564,877
22 Dec 17	414.29999 -0.70	414.90	411.60	414.60	581,213
21 Dec 17	415.00000 +2.50	415.00	409.60	413.40	1,948,695
20 Dec 17	412.50000 +2.20	414.20	407.20	410.30	3,140,512
19 Dec 17	410.29999 +8.30	410.60	399.60	402.70	3,246,636
18 Dec 17	402.00000 +1.30	405.00	400.70	403.20	3,159,697
15 Dec 17	400.70001 +1.00	400.90	396.50	400.20	2,616,707
14 Dec 17	399.70001 -0.90	401.80	397.70	398.00	1,984,991
13 Dec 17	400.60001 +3.60	401.40	395.90	398.00	2,785,123
12 Dec 17	397.00000 +1.50	398.10	395.10	395.50	2,918,457
11 Dec 17	395.50000 +0.10	397.40	394.20	397.40	2,939,896
08 Dec 17	395.39999 +3.50	396.30	389.40	392.60	3,702,217
07 Dec 17	391.89999 +2.30	397.40	389.70	390.50	3,832,612
06 Dec 17	389.60001 +1.90	389.90	381.10	386.10	3,159,219
05 Dec 17	387.70001 +2.60	392.60	384.10	386.90	3,730,540
04 Dec 17	385.10001 -0.70	390.30	379.98	389.60	2,884,227
01 Dec 17	385.79999 +3.90	386.70	374.80	383.10	3,468,581
30 Nov 17	381.89999 -3.30	386.20	380.20	385.00	2,962,889
29 Nov 17	385.20001 +3.20	386.90	381.10	382.00	3,247,123
28 Nov 17	382.00000 -3.80	386.80	379.90	385.80	2,745,107
27 Nov 17	385.79999 -3.30	389.60	384.50	388.00	3,791,705
24 Nov 17	389.10001 +0.10	391.30	387.90	390.70	2,833,052
23 Nov 17	389.00000 -4.70	394.40	385.60	394.00	2,869,150
22 Nov 17	393.70001 +2.30	400.70	388.60	393.50	3,475,494
21 Nov 17	391.39999 -7.40	402.20	391.40	398.70	5,513,113
20 Nov 17	398.79999 +8.40	399.00	390.20	391.90	4,592,433
17 Nov 17	390.39999 +2.90	392.60	385.70	388.20	6,910,813
16 Nov 17	387.50000 +5.80	392.15	381.00	382.80	5,053,361
15 Nov 17	381.70001 +0.80	385.50	375.70	380.90	5,247,892
14 Nov 17	380.89999 -11.40	395.00	375.40	389.20	5,473,632
13 Nov 17	392.29999 -1.10	395.48	385.90	392.60	3,446,761
10 Nov 17	393.39999 -3.10	399.50	392.60	399.20	3,586,313
09 Nov 17	396.50000 -10.90	409.50	396.50	409.10	4,216,973
08 Nov 17	407.39999 -1.70	411.20	405.40	411.00	2,401,938
07 Nov 17	409.10001 -1.80	412.60	408.80	409.70	2,990,890
06 Nov 17	410.89999 -1.50	412.83	407.20	411.90	4,037,120
03 Nov 17	412.39999 +5.20	413.70	406.10	409.30	2,189,548
02 Nov 17	407.20001 +2.10	407.80	399.06	405.10	2,891,048
01 Nov 17	405.10001 +7.80	408.30	396.90	398.60	3,616,296
31 Oct 17	397.29999 -3.60	404.00	397.26	402.90	2,304,285
30 Oct 17	400.89999 -0.20	404.00	399.30	401.00	10,417,860
27 Oct 17	401.10001 -6.70	408.00	400.70	408.00	2,363,270
26 Oct 17	407.79999 -0.20	409.40	404.50	409.40	4,932,286
25 Oct 17	408.00000 +2.10	411.80	404.50	405.00	1,950,181
24 Oct 17	405.89999 +2.60	406.60	402.00	402.20	3,105,707
23 Oct 17	403.29999 +2.60	404.70	400.00	400.00	1,943,685
20 Oct 17	400.70001 -0.30	403.00	397.90	403.00	3,301,793
19 Oct 17	401.00000 -1.10	402.17	398.00	400.30	6,299,201
18 Oct 17	402.10001 +6.20	402.80	395.90	395.90	6,001,473
17 Oct 17	395.89999 -0.60	398.80	393.30	398.80	1,552,895
16 Oct 17	396.50000 +2.50	397.80	394.00	395.70	1,798,773
13 Oct 17	394.00000 -3.30	396.50	393.90	395.50	2,036,942
12 Oct 17	397.29999 -0.20	397.97	394.00	395.60	2,274,796
11 Oct 17	397.50000 +1.10	397.90	395.60	395.60	3,104,185
10 Oct 17	396.39999 -0.60	398.20	390.95	395.50	2,359,950
09 Oct 17	397.00000 -0.40	400.56	396.40	398.00	2,468,878
06 Oct 17	397.39999 +1.20	399.10	395.00	396.20	2,769,644
05 Oct 17	396.20001 +3.60	396.57	392.40	394.20	3,784,587
04 Oct 17	392.60001 -3.50	395.00	392.00	394.70	3,851,284
03 Oct 17	396.10001 +4.20	396.50	390.20	390.90	2,594,771
02 Oct 17	391.89999 +4.30	393.80	388.30	390.00	2,603,063
29 Sep 17	387.60001 +2.90	389.10	386.00	386.00	4,644,124
28 Sep 17	384.70001 +1.10	385.40	380.30	382.10	4,258,052
27 Sep 17	383.60001 +3.10	384.60	380.60	381.00	6,145,183
26 Sep 17	380.50000 -2.50	383.00	379.60	383.00	4,093,935
25 Sep 17	383.00000 +2.00	383.80	378.50	379.90	2,824,266
22 Sep 17	381.00000 +5.70	381.70	375.00	375.30	3,968,698
21 Sep 17	375.29999 +0.10	375.90	373.40	373.40	2,254,938
20 Sep 17	375.20001 +1.20	376.10	372.00	374.70	1,250,637
19 Sep 17	374.00000 +1.80	374.80	371.60	372.20	2,869,724
18 Sep 17	372.20001 +0.70	374.90	371.40	373.50	2,368,806
15 Sep 17	371.50000 +3.40	371.54	366.50	368.10	4,369,518
14 Sep 17	368.10001 +0.80	371.80	366.20	366.90	1,664,794
13 Sep 17	367.29999 +3.10	367.90	362.80	364.90	1,813,143
12 Sep 17	364.20001 -5.70	369.40	363.40	369.20	2,691,460
11 Sep 17	369.89999 -1.40	371.70	365.80	371.30	1,793,419
08 Sep 17	371.29999 +1.20	371.50	367.40	369.60	2,166,684
07 Sep 17	370.10001 +1.30	372.30	367.60	370.00	2,042,994
06 Sep 17	368.79999 +0.20	372.20	366.90	369.30	3,454,951
05 Sep 17	368.60001 +0.60	370.78	366.90	369.30	1,858,912
04 Sep 17	368.00000 -1.90	370.50	365.40	369.90	1,100,787
01 Sep 17	369.89999 -2.50	373.30	367.10	371.70	2,078,343
31 Aug 17	372.39999 +9.30	372.40	362.30	362.30	5,034,217
30 Aug 17	363.10001 +3.20	363.50	358.80	362.40	1,649,978
29 Aug 17	359.89999 +1.30	362.00	355.40	362.00	3,019,935
25 Aug 17	358.60001 -6.40	370.40	358.60	367.00	4,066,490
24 Aug 17	365.00000 -10.10	376.50	365.00	375.50	2,752,762
23 Aug 17	375.10001 +2.40	377.00	371.50	371.90	2,704,215
22 Aug 17	372.70001 +1.10	376.90	371.40	371.40	1,727,313
21 Aug 17	371.60001 +0.80	372.20	368.40	368.40	1,823,205
18 Aug 17	370.79999 -4.20	373.51	368.60	373.50	1,340,423
17 Aug 17	375.00000 -2.40	377.80	374.00	376.00	1,334,825
16 Aug 17	377.39999 +1.60	379.20	374.30	374.40	2,440,576
15 Aug 17	375.79999 +0.90	377.20	373.60	373.60	1,539,510
14 Aug 17	374.89999 +1.20	378.78	373.60	373.60	2,505,606
11 Aug 17	373.70001 -4.30	375.80	370.80	373.10	2,768,028
10 Aug 17	378.00000 -2.60	381.00	375.30	381.00	3,733,124
09 Aug 17	380.60001 +4.70	380.80	371.40	376.30	1,718,939
08 Aug 17	375.89999 +0.00	377.70	372.70	372.70	1,335,085
07 Aug 17	375.89999 +2.60	376.20	372.10	376.00	1,725,465
04 Aug 17	373.29999 +2.10	374.90	370.20	371.90	2,281,357
03 Aug 17	371.20001 -1.10	377.10	369.80	374.90	2,254,624
02 Aug 17	372.29999 +12.60	372.80	359.50	360.50	3,204,358
01 Aug 17	359.70001 -0.30	362.50	357.70	362.40	1,333,213
31 Jul 17	360.00000 +0.60	361.20	356.80	357.10	1,774,643
28 Jul 17	359.39999 -0.60	359.80	356.10	358.00	1,715,271
27 Jul 17	360.00000 +2.50	360.70	356.10	357.40	1,852,563
26 Jul 17	357.50000 +0.30	358.30	353.70	355.70	2,280,807
25 Jul 17	357.20001 -0.30	358.50	350.50	358.30	3,648,806
24 Jul 17	357.50000 +16.60	358.50	350.00	355.00	8,186,490
21 Jul 17	340.89999 +1.30	344.00	338.90	339.50	2,124,755
20 Jul 17	339.60001 -2.00	342.30	337.60	341.50	2,435,358
19 Jul 17	341.60001 -1.30	345.00	340.80	345.00	1,553,191
18 Jul 17	342.89999 -0.70	347.50	342.80	343.90	2,200,083
17 Jul 17	343.60001 -1.10	347.10	342.20	347.10	2,347,093
14 Jul 17	344.70001 +4.10	347.80	343.20	347.80	3,583,145
13 Jul 17	340.60001 +0.00	345.10	339.70	344.60	4,039,601
12 Jul 17	340.60001 +5.50	355.20	339.50	351.80	4,739,911
11 Jul 17	335.10001 -8.90	345.30	333.60	344.40	3,299,695
10 Jul 17	344.00000 -1.90	347.30	342.80	345.20	1,824,731
07 Jul 17	345.89999 -1.10	347.90	344.50	347.90	2,032,901
06 Jul 17	347.00000 +4.80	348.90	340.50	343.50	3,486,399
05 Jul 17	342.20001 +5.60	342.80	334.40	337.00	1,984,886
04 Jul 17	336.60001 -1.50	338.60	333.70	338.40	1,864,421
03 Jul 17	338.10001 -0.60	344.60	337.60	344.60	1,970,730
30 Jun 17	338.70001 -1.40	341.90	337.50	340.50	2,967,404
29 Jun 17	340.10001 -1.40	343.60	337.90	343.50	4,013,899
28 Jun 17	341.50000 +3.20	342.00	337.20	337.90	1,977,678
27 Jun 17	338.29999 -0.30	340.10	336.70	336.80	2,889,804
26 Jun 17	338.60001 -0.40	341.70	338.40	340.50	2,231,337
23 Jun 17	339.00000 +3.70	339.40	334.90	335.60	2,849,505
22 Jun 17	335.29999 -4.70	336.90	333.50	336.90	1,720,883
21 Jun 17	340.00000 -5.10	342.80	337.80	342.40	4,442,122
20 Jun 17	345.10001 -5.90	352.60	344.60	351.80	3,297,078
19 Jun 17	351.00000 +11.00	352.70	342.60	342.70	3,527,143
16 Jun 17	340.00000 +1.20	346.90	339.40	340.00	12,028,430
15 Jun 17	338.79999 -11.00	350.00	338.00	350.00	9,120,336
14 Jun 17	349.79999 -2.10	353.00	349.50	351.40	6,347,007
13 Jun 17	351.89999 +1.70	354.40	349.80	352.00	3,608,200
12 Jun 17	350.20001 -6.80	358.30	349.70	355.90	2,991,118
09 Jun 17	357.00000 -1.20	358.50	349.70	355.00	5,194,654
08 Jun 17	358.20001 +0.60	359.90	356.00	358.40	2,827,958
07 Jun 17	357.60001 -0.10	364.13	356.62	357.00	7,152,747
06 Jun 17	357.70001 -3.00	362.10	357.25	360.40	2,187,451
05 Jun 17	360.70001 -0.60	363.40	357.82	359.00	5,713,554
02 Jun 17	361.29999 -9.10	364.13	354.90	360.00	147,535,904
01 Jun 17	370.39999 +6.10	370.50	363.40	363.40	3,640,269
31 May 17	364.29999 -3.70	369.00	360.90	367.00	2,892,775
30 May 17	368.00000 +0.30	369.10	361.20	368.00	4,991,984
26 May 17	367.70001 +6.70	372.20	362.40	362.90	7,687,875
25 May 17	361.00000 -7.70	368.80	350.00	361.80	4,925,670
24 May 17	368.70001 +4.10	368.90	361.84	362.90	2,777,188
23 May 17	364.60001 +1.30	364.90	357.13	364.00	2,901,843
22 May 17	363.29999 +4.70	363.90	357.20	360.00	3,609,440
19 May 17	358.60001 +0.40	361.00	356.60	359.80	2,817,453
18 May 17	358.20001 +1.00	360.30	355.00	356.60	3,178,306
17 May 17	357.20001 +0.70	359.00	353.70	355.60	2,354,320
16 May 17	356.50000 -1.30	358.00	355.90	357.30	2,518,044
15 May 17	357.79999 -2.10	362.06	352.39	360.00	4,968,032
12 May 17	359.89999 +6.00	360.80	353.60	354.90	2,701,587
11 May 17	353.89999 +9.70	354.40	343.40	345.00	4,153,049
10 May 17	344.20001 +4.00	345.50	339.80	340.70	10,758,860
09 May 17	340.20001 +1.50	340.20	337.54	338.80	2,170,183
08 May 17	338.70001 +0.80	339.90	336.90	338.50	3,130,420
05 May 17	337.89999 -0.70	339.00	336.00	337.90	4,747,143
04 May 17	338.60001 +2.70	340.10	335.40	335.50	3,060,574
03 May 17	335.89999 -6.40	340.00	333.70	340.00	3,795,512
02 May 17	342.29999 +5.30	342.80	337.40	337.40	3,087,963
28 Apr 17	337.00000 -1.20	338.90	336.40	338.90	2,021,695
27 Apr 17	338.20001 -2.70	340.50	335.80	339.80	2,595,589
26 Apr 17	340.89999 +3.00	341.30	334.80	337.50	8,626,070
25 Apr 17	337.89999 +1.30	339.40	334.80	338.10	1,965,459
24 Apr 17	336.60001 +6.90	337.50	333.70	336.60	2,950,723
21 Apr 17	329.70001 +1.70	330.20	326.90	328.50	2,452,690
20 Apr 17	328.00000 +0.00	329.10	326.10	329.10	1,829,392
19 Apr 17	328.00000 +6.90	332.90	320.70	320.70	7,168,714
18 Apr 17	321.10001 -2.60	325.20	320.20	324.50	2,519,106
13 Apr 17	323.70001 +1.10	325.70	321.90	323.00	2,076,886
12 Apr 17	322.60001 +3.40	325.40	318.60	319.50	4,558,358
11 Apr 17	319.20001 +2.20	320.30	315.00	317.00	1,732,492
10 Apr 17	317.00000 +0.30	317.90	314.00	315.00	1,164,491
07 Apr 17	316.70001 +3.70	318.90	304.50	309.90	2,430,124
06 Apr 17	313.00000 +7.30	313.00	304.60	307.20	4,191,275
05 Apr 17	305.70001 +1.10	307.67	303.00	307.20	1,867,804
04 Apr 17	304.60001 +2.50	305.40	302.80	304.00	1,599,834
03 Apr 17	302.10001 +2.70	304.60	299.90	301.50	1,691,343
31 Mar 17	299.39999 +0.10	300.40	296.10	297.30	2,952,352
30 Mar 17	299.29999 -3.90	304.00	299.10	302.60	1,922,202
29 Mar 17	303.20001 +0.70	304.60	300.00	304.60	1,698,168
28 Mar 17	302.50000 -2.70	307.30	302.40	305.00	4,294,986
27 Mar 17	305.20001 -0.90	306.20	302.00	305.00	2,647,214
24 Mar 17	306.10001 -2.40	308.30	305.10	308.30	1,989,479
23 Mar 17	308.50000 +9.20	308.90	298.80	298.80	1,701,249
22 Mar 17	299.29999 -0.90	300.70	295.04	300.00	3,844,082
21 Mar 17	300.20001 -3.50	304.00	300.00	303.00	2,137,594
20 Mar 17	303.70001 -0.50	305.30	302.90	304.40	1,438,128
17 Mar 17	304.20001 -1.30	306.50	303.00	306.50	1,574,691
16 Mar 17	305.50000 -1.00	311.10	305.10	308.90	3,007,072
15 Mar 17	306.50000 +0.50	309.40	303.50	307.60	3,556,021
14 Mar 17	306.00000 -3.20	308.90	304.70	308.80	1,231,792
13 Mar 17	309.20001 -0.50	311.60	306.80	311.50	1,488,707
10 Mar 17	309.70001 -1.60	312.70	308.80	311.00	2,468,895
09 Mar 17	311.29999 +5.50	311.90	302.50	302.50	2,226,625
08 Mar 17	305.79999 +2.80	306.50	302.30	304.60	1,681,924
07 Mar 17	303.00000 +1.30	304.40	300.30	303.00	1,131,756
06 Mar 17	301.70001 -0.50	302.60	299.60	302.60	1,552,974
03 Mar 17	302.20001 -2.70	305.80	301.20	304.50	1,506,354
02 Mar 17	304.89999 -4.90	311.00	300.40	311.00	2,465,715
01 Mar 17	309.79999 +11.60	309.80	297.03	300.00	2,692,870
28 Feb 17	298.20001 +1.70	299.10	294.80	298.20	1,793,397
27 Feb 17	296.50000 +3.10	297.10	293.80	295.00	1,983,642
24 Feb 17	293.39999 -3.30	296.70	292.40	296.00	1,946,246
23 Feb 17	296.70001 -1.70	299.30	296.10	297.20	3,376,900
22 Feb 17	298.39999 -1.10	300.90	296.10	299.50	1,139,691
21 Feb 17	299.50000 +2.30	300.70	296.10	296.40	2,145,585
20 Feb 17	297.20001 +2.80	299.60	295.30	296.20	1,191,454
17 Feb 17	294.39999 -1.20	297.80	292.70	296.80	1,961,422
16 Feb 17	295.60001 -0.60	297.20	292.80	296.90	1,984,844
15 Feb 17	296.20001 -6.10	303.60	294.10	302.40	2,192,809
14 Feb 17	302.29999 -1.60	306.10	300.40	305.50	2,524,829
13 Feb 17	303.89999 +0.10	305.10	302.80	303.60	973,429
10 Feb 17	303.79999 +1.20	305.80	301.80	302.60	3,972,012
09 Feb 17	302.60001 -0.20	303.80	301.20	303.80	1,140,039
08 Feb 17	302.79999 -1.80	306.02	301.80	304.80	2,052,880
07 Feb 17	304.60001 +0.70	306.50	301.90	301.90	2,347,753
06 Feb 17	303.89999 -2.70	307.80	301.10	306.20	1,445,227
03 Feb 17	306.60001 +3.60	308.20	303.90	303.90	3,293,785
02 Feb 17	303.00000 -1.80	304.83	299.30	303.70	1,241,699
01 Feb 17	304.79999 +4.50	307.60	301.10	302.90	2,551,628
31 Jan 17	300.29999 +1.10	302.90	296.30	296.30	2,281,570
30 Jan 17	299.20001 -6.10	304.40	297.40	303.80	5,665,589
27 Jan 17	305.29999 +3.80	305.30	298.58	302.60	2,897,953
26 Jan 17	301.50000 +4.40	301.50	297.20	298.00	4,810,534
25 Jan 17	297.10001 +1.50	299.70	295.00	297.50	2,846,613
24 Jan 17	295.60001 -1.90	299.90	294.00	297.20	1,756,672
23 Jan 17	297.50000 -1.70	299.80	296.40	299.20	1,659,754
20 Jan 17	299.20001 -1.80	301.70	298.20	299.10	1,516,915
19 Jan 17	301.00000 -0.80	302.30	298.00	301.30	1,339,697
18 Jan 17	301.79999 +2.00	303.80	299.00	300.00	2,496,925
17 Jan 17	299.79999 -0.20	301.20	296.30	298.30	1,721,613
16 Jan 17	300.00000 -4.70	303.90	299.70	303.60	1,197,648
13 Jan 17	304.70001 +3.80	305.00	300.68	303.00	6,853,785
12 Jan 17	300.89999 -3.90	305.60	299.20	302.10	2,413,686
11 Jan 17	304.79999 +1.70	306.70	301.54	302.00	2,021,810
10 Jan 17	303.10001 -1.90	308.10	301.70	308.10	3,304,305
09 Jan 17	305.00000 +3.20	306.30	301.52	304.30	3,247,056
06 Jan 17	301.79999 -1.20	307.50	300.10	305.00	1,932,742
05 Jan 17	303.00000 -0.20	315.60	301.70	303.10	7,102,018
04 Jan 17	303.20001 +26.20	307.80	285.10	286.40	7,058,356
03 Jan 17	277.00000 -1.00	280.20	274.60	277.80	3,036,752
30 Dec 16	278.00000 +4.30	278.00	273.46	275.00	1,309,466
29 Dec 16	273.70001 -0.90	276.20	273.10	273.20	830,136
28 Dec 16	274.60001 +2.70	274.60	270.83	271.80	1,319,059
23 Dec 16	271.89999 +0.80	272.20	269.40	271.70	800,832
22 Dec 16	271.10001 +2.50	271.10	268.30	269.40	2,071,575
21 Dec 16	268.60001 +0.60	268.90	261.90	267.60	3,082,208
20 Dec 16	268.00000 +0.20	270.30	264.40	268.90	2,466,489
19 Dec 16	267.79999 +1.70	268.10	265.60	267.70	1,540,191
16 Dec 16	266.10001 +6.00	267.00	259.60	261.60	2,359,587
15 Dec 16	260.10001 -1.70	266.40	259.60	260.10	2,910,143
14 Dec 16	261.79999 +1.00	268.80	261.40	262.90	9,813,442
13 Dec 16	260.79999 +7.60	261.80	253.80	254.80	2,279,298
12 Dec 16	253.20000 +0.90	255.00	251.80	253.80	2,544,497
09 Dec 16	252.30000 +1.50	253.00	248.00	249.40	2,105,336
08 Dec 16	250.80000 +6.80	251.20	243.90	246.10	4,890,067
07 Dec 16	244.00000 +2.80	244.60	239.20	242.70	3,115,201
06 Dec 16	241.20000 -2.90	245.40	240.60	245.40	1,307,941
05 Dec 16	244.10001 +1.10	247.20	243.00	243.50	2,215,416
02 Dec 16	243.00000 -4.20	247.30	243.00	245.90	2,037,253
01 Dec 16	247.20000 -1.80	250.20	246.20	250.20	1,981,224
30 Nov 16	249.00000 -0.50	251.00	246.80	250.20	1,468,664
29 Nov 16	249.50000 +0.80	252.40	246.90	246.90	1,290,070
28 Nov 16	248.70000 -0.60	253.17	245.30	250.20	1,478,809
25 Nov 16	249.30000 -1.00	252.45	246.80	248.80	1,837,486
24 Nov 16	250.30000 -3.10	253.30	249.00	249.10	900,459
23 Nov 16	253.39999 -2.00	257.40	249.00	256.00	2,604,353
22 Nov 16	255.39999 +2.40	256.50	253.30	255.10	1,747,981
21 Nov 16	253.00000 -4.00	259.20	249.80	257.10	2,405,060
18 Nov 16	257.00000 +0.70	260.70	256.20	258.00	4,544,966
17 Nov 16	256.29999 +0.30	259.30	252.00	256.70	2,607,258
16 Nov 16	256.00000 +11.00	261.20	250.00	251.40	4,151,798
15 Nov 16	245.00000 +5.90	251.20	239.50	247.00	4,100,628
14 Nov 16	239.10001 +1.10	243.70	235.90	237.50	2,771,839
11 Nov 16	238.00000 +2.40	241.50	234.90	235.40	1,984,843
10 Nov 16	235.60001 +1.70	239.90	232.72	235.80	2,308,541
09 Nov 16	233.89999 +1.40	236.40	218.40	228.00	1,971,534
08 Nov 16	232.50000 -1.50	236.30	231.80	232.20	1,472,316
07 Nov 16	234.00000 -0.70	238.70	231.50	238.70	1,422,244
04 Nov 16	234.70000 -6.80	240.50	232.70	239.80	1,391,389
03 Nov 16	241.50000 +7.60	245.40	232.45	232.80	2,699,359
02 Nov 16	233.89999 -1.70	237.00	233.20	234.00	1,232,872
01 Nov 16	235.60001 +1.00	237.60	232.60	234.20	1,100,385
31 Oct 16	234.60001 -4.10	239.39	233.80	236.90	1,524,710
28 Oct 16	238.70000 -1.50	239.60	235.10	238.70	1,781,167
27 Oct 16	240.20000 +2.60	241.20	234.80	236.00	3,541,583
26 Oct 16	237.60001 -1.20	239.70	236.40	239.20	1,825,553
25 Oct 16	238.80000 -5.80	245.42	238.40	244.20	1,876,366
24 Oct 16	244.60001 +6.10	248.00	239.12	242.30	2,048,373
21 Oct 16	238.50000 +0.90	239.90	237.60	238.40	1,839,931
20 Oct 16	237.60001 -2.40	241.10	236.30	239.40	1,645,811
19 Oct 16	240.00000 -1.00	242.60	235.20	240.20	2,165,320
18 Oct 16	241.00000 +3.50	243.20	238.30	239.40	2,060,426
17 Oct 16	237.50000 -2.20	243.10	235.30	237.80	2,343,667
14 Oct 16	239.70000 +3.30	240.90	237.40	237.70	3,431,617
13 Oct 16	236.39999 -4.00	242.00	233.90	240.10	8,784,583
12 Oct 16	240.39999 -1.20	242.70	238.30	242.50	2,775,573
11 Oct 16	241.60001 -0.40	243.10	237.70	240.00	1,912,456
10 Oct 16	242.00000 -2.30	245.10	240.80	245.10	2,890,026
07 Oct 16	244.30000 -5.50	252.20	242.80	251.40	2,846,414
06 Oct 16	249.80000 -1.40	253.00	247.20	253.00	4,654,980
05 Oct 16	251.20000 +0.20	252.80	248.50	250.70	1,998,692
04 Oct 16	251.00000 -3.00	257.70	250.60	255.00	4,462,867
03 Oct 16	254.00000 -1.00	256.60	251.70	255.00	1,778,543
30 Sep 16	255.00000 +1.00	255.20	249.20	250.60	2,251,555
29 Sep 16	254.00000 -0.70	256.30	252.20	255.70	2,562,508
28 Sep 16	254.70000 +3.00	257.70	251.00	253.60	1,165,755
27 Sep 16	251.70000 -2.10	255.80	248.98	254.30	1,252,656
26 Sep 16	253.80000 -6.70	260.80	253.20	260.80	1,222,840
23 Sep 16	260.50000 -3.20	264.10	259.70	262.40	865,032
22 Sep 16	263.70001 +0.30	267.20	263.20	264.10	1,397,342
21 Sep 16	263.39999 +0.20	266.60	263.00	264.50	1,343,579
20 Sep 16	263.20001 +0.80	265.50	261.50	261.90	1,257,004
19 Sep 16	262.39999 +2.70	263.60	257.99	260.90	2,597,501
16 Sep 16	259.70001 -1.00	262.50	257.30	259.80	17,171,200
15 Sep 16	260.70001 -0.90	261.50	255.79	259.50	1,318,561
14 Sep 16	261.60001 -4.70	267.50	261.20	266.60	1,150,864
13 Sep 16	266.29999 -2.80	271.00	264.31	269.20	1,289,949
12 Sep 16	269.10001 -3.40	271.60	265.50	269.20	2,901,424
09 Sep 16	272.50000 -5.00	278.00	271.50	278.00	1,919,336
08 Sep 16	277.50000 -0.50	279.40	276.50	279.00	4,668,575
07 Sep 16	278.00000 +0.70	279.90	276.10	277.90	3,744,282
06 Sep 16	277.29999 +0.20	279.40	276.00	277.80	3,119,417
05 Sep 16	277.10001 -0.90	280.90	275.50	279.00	1,836,406
02 Sep 16	278.00000 +1.10	279.50	274.80	276.90	2,323,589
01 Sep 16	276.89999 +1.50	279.50	274.90	276.40	2,475,856
31 Aug 16	275.39999 -1.60	277.70	274.00	277.70	3,963,982
30 Aug 16	277.00000 -5.60	282.90	277.00	280.10	4,195,353
26 Aug 16	282.60001 -0.40	284.70	281.70	282.10	2,489,941
25 Aug 16	283.00000 -0.70	283.90	280.50	280.70	6,628,303
24 Aug 16	283.70001 +1.00	284.60	280.70	281.40	2,683,716
23 Aug 16	282.70001 +4.00	284.00	278.00	280.70	786,016
22 Aug 16	278.70001 +1.10	281.00	275.00	278.30	2,338,591
19 Aug 16	277.60001 +0.80	278.00	273.30	275.60	3,658,173
18 Aug 16	276.79999 +4.20	278.10	272.30	273.10	1,504,091
17 Aug 16	272.60001 -0.50	275.90	271.80	275.90	1,520,262
16 Aug 16	273.10001 -5.50	278.70	273.10	278.70	1,253,665
15 Aug 16	278.60001 -2.60	282.70	274.70	282.70	2,085,649
12 Aug 16	281.20001 +2.30	284.86	277.30	278.30	1,165,771
11 Aug 16	278.89999 +5.30	279.70	270.00	274.00	3,920,013
10 Aug 16	273.60001 +9.70	276.20	268.60	269.10	1,400,586
09 Aug 16	263.89999 +2.30	264.20	260.00	260.80	6,164,789
08 Aug 16	261.60001 +0.20	263.60	258.50	261.50	1,706,699
05 Aug 16	261.39999 +7.90	262.30	254.10	256.10	6,961,170
04 Aug 16	253.50000 -1.20	256.70	253.20	253.60	855,525
03 Aug 16	254.70000 -0.10	256.60	253.00	254.70	495,681
02 Aug 16	254.80000 -0.70	257.10	250.10	253.90	1,005,114
01 Aug 16	255.50000 -1.80	259.90	252.90	258.70	866,363
29 Jul 16	257.29999 -3.30	263.24	255.10	259.20	1,295,898
28 Jul 16	260.60001 +3.30	262.50	255.50	255.50	8,027,996
27 Jul 16	257.29999 +2.10	258.20	254.30	254.60	1,262,738
26 Jul 16	255.20000 -2.50	258.30	253.30	258.30	985,061
25 Jul 16	257.70001 -2.30	260.50	257.45	259.10	1,607,883
22 Jul 16	260.00000 -3.50	264.50	259.00	262.90	751,343
21 Jul 16	263.50000 -1.70	267.60	261.24	264.60	1,528,037
20 Jul 16	265.20001 -0.70	269.40	263.30	265.50	1,050,281
19 Jul 16	265.89999 -5.10	273.11	264.80	267.70	1,445,962
18 Jul 16	271.00000 -0.70	278.40	265.30	265.30	1,523,606
15 Jul 16	271.70001 +1.40	273.00	264.25	267.50	1,923,371
14 Jul 16	270.29999 +14.10	271.51	255.00	255.00	3,748,941
13 Jul 16	256.20001 -1.40	261.90	256.20	260.00	1,858,548
12 Jul 16	257.60001 +2.10	259.90	254.00	254.00	1,965,714
11 Jul 16	255.50000 +9.20	257.80	246.40	246.40	2,116,511
08 Jul 16	246.30000 +7.70	250.00	236.20	236.80	1,845,098
07 Jul 16	238.60001 +5.00	241.60	235.57	236.00	1,463,073
06 Jul 16	233.60001 -5.40	238.44	230.10	236.90	1,826,297
05 Jul 16	239.00000 -12.00	251.70	238.00	249.60	2,753,960
04 Jul 16	251.00000 -6.70	260.02	251.00	259.00	2,656,278
01 Jul 16	257.70001 +2.60	259.30	253.30	256.70	1,754,192
30 Jun 16	255.10001 +1.10	258.80	249.10	253.40	2,462,320
29 Jun 16	254.00000 +7.00	254.90	247.70	248.40	3,763,224
28 Jun 16	247.00000 +13.90	249.20	238.60	238.70	3,471,317
27 Jun 16	233.10001 -23.50	253.80	232.80	252.70	4,314,251
24 Jun 16	256.60001 -34.00	264.30	241.20	261.50	16,617,439
23 Jun 16	290.60001 +1.40	296.00	284.45	285.80	2,605,530
22 Jun 16	289.20001 -0.90	291.30	286.80	290.00	2,436,496
21 Jun 16	290.10001 +2.10	291.30	287.00	289.40	4,452,285
20 Jun 16	288.00000 +7.30	292.10	282.50	284.30	3,043,223
17 Jun 16	280.70001 +7.90	281.70	271.40	271.80	2,816,797
16 Jun 16	272.79999 +3.80	273.05	265.90	268.00	2,145,722
15 Jun 16	269.00000 +7.70	269.00	259.70	262.80	2,267,948
14 Jun 16	261.29999 -6.80	267.90	259.60	267.70	2,178,227
13 Jun 16	268.10001 -7.10	272.50	268.00	272.50	949,103
10 Jun 16	275.20001 -5.40	281.00	273.90	280.00	1,228,472
09 Jun 16	280.60001 -14.30	284.80	276.80	284.70	1,296,460
08 Jun 16	294.89999 -3.20	298.10	293.10	298.10	1,374,568
07 Jun 16	298.10001 -4.10	306.30	297.40	301.30	1,020,928
06 Jun 16	302.20001 -2.80	306.90	301.20	306.00	1,132,399
03 Jun 16	305.00000 -0.10	307.50	300.50	307.50	1,028,029
02 Jun 16	305.10001 -0.40	306.30	303.00	304.30	1,220,078
01 Jun 16	305.50000 -5.50	312.60	304.70	311.00	1,435,711
31 May 16	311.00000 +6.10	311.80	302.00	302.00	12,447,580
27 May 16	304.89999 +14.20	304.90	291.80	294.20	1,952,504
26 May 16	290.70001 +8.40	293.30	284.80	286.20	3,273,013
25 May 16	282.29999 -1.50	284.50	281.60	283.70	1,618,301
24 May 16	283.79999 +2.20	284.00	274.90	280.50	842,669
23 May 16	281.60001 +0.90	285.00	277.90	281.30	762,045
20 May 16	280.70001 +0.90	284.00	277.90	280.90	730,898
19 May 16	279.79999 -2.70	283.10	279.30	280.80	776,803
18 May 16	282.50000 +1.20	284.80	279.20	279.20	1,154,259
17 May 16	281.29999 +0.70	282.70	279.00	282.40	1,308,557
16 May 16	280.60001 +5.40	286.00	274.20	275.00	905,776
13 May 16	275.20001 +2.60	276.80	267.50	267.50	1,074,609
12 May 16	272.60001 +2.50	274.70	268.80	271.40	506,917
11 May 16	270.10001 +0.00	272.50	266.00	269.00	954,257
10 May 16	270.10001 -0.60	273.80	268.00	273.80	673,779
09 May 16	270.70001 -1.00	276.20	270.70	272.40	763,501
06 May 16	271.70001 -3.80	274.70	269.90	273.80	552,916
05 May 16	275.50000 +0.60	278.30	273.70	274.20	523,487
04 May 16	274.89999 -2.40	276.10	271.60	275.80	508,003
03 May 16	277.29999 -0.10	279.00	274.20	276.60	684,523
29 Apr 16	277.39999 -7.70	283.70	276.60	281.10	513,963
28 Apr 16	285.10001 -2.10	287.90	283.80	285.40	999,280
27 Apr 16	287.20001 +1.10	290.00	281.70	285.00	428,416
26 Apr 16	286.10001 -0.10	288.00	283.20	284.00	363,186
25 Apr 16	286.20001 +4.60	288.30	280.80	282.00	353,924
22 Apr 16	281.60001 -4.50	287.80	280.50	287.40	416,173
21 Apr 16	286.10001 +0.90	288.00	282.70	285.40	478,519
20 Apr 16	285.20001 +3.10	285.20	279.50	282.00	792,947
19 Apr 16	282.10001 +5.10	284.50	276.40	278.50	540,227
18 Apr 16	277.00000 +1.60	278.20	273.10	274.00	592,017
15 Apr 16	275.39999 +3.10	280.00	271.20	273.70	705,491
14 Apr 16	272.29999 +0.40	277.10	268.60	270.00	498,122
13 Apr 16	271.89999 +3.90	274.30	268.60	270.40	646,088
12 Apr 16	268.00000 +5.90	268.60	261.60	263.30	657,337
11 Apr 16	262.10001 -3.50	265.80	260.60	264.70	477,339
08 Apr 16	265.60001 -2.40	269.00	264.70	266.90	415,916
07 Apr 16	268.00000 -1.90	272.24	267.40	270.70	599,625
06 Apr 16	269.89999 +7.90	274.00	258.61	263.40	705,621
05 Apr 16	262.00000 +0.80	264.40	258.60	261.90	682,663
04 Apr 16	261.20001 -1.60	265.50	259.70	261.00	689,020
01 Apr 16	262.79999 -2.60	265.00	255.30	265.00	711,180
31 Mar 16	265.39999 +0.90	266.70	263.20	264.30	576,344
30 Mar 16	264.50000 +0.80	267.70	261.40	264.00	540,269
29 Mar 16	263.70001 +2.40	263.70	259.60	260.40	1,545,400
24 Mar 16	261.29999 -8.10	269.00	259.60	269.00	942,909
23 Mar 16	269.39999 +0.60	269.90	266.90	269.00	640,950
22 Mar 16	268.79999 -5.10	274.00	266.20	273.40	604,141
21 Mar 16	273.89999 -0.10	275.00	272.80	274.90	380,326
18 Mar 16	274.00000 +2.00	274.20	270.50	270.50	1,081,340
17 Mar 16	272.00000 -2.00	275.10	266.10	274.00	704,206
16 Mar 16	274.00000 +1.10	276.00	272.10	273.30	899,052
15 Mar 16	272.89999 +0.10	274.60	270.30	273.00	891,808
14 Mar 16	272.79999 +4.50	275.69	267.90	268.90	432,812
11 Mar 16	268.29999 -1.20	270.60	261.80	268.40	820,237
10 Mar 16	269.50000 -14.20	286.40	269.00	283.50	1,035,825
09 Mar 16	283.70001 -0.50	288.30	283.20	286.00	386,181
08 Mar 16	284.20001 -3.80	288.20	283.80	287.90	750,108
07 Mar 16	288.00000 -2.60	292.10	285.50	288.00	1,368,407
04 Mar 16	290.60001 +6.20	290.60	283.50	283.50	543,692
03 Mar 16	284.39999 -3.10	288.21	282.00	287.70	845,409
02 Mar 16	287.50000 -3.10	293.00	287.30	291.20	1,109,686
01 Mar 16	290.60001 +5.70	294.40	286.00	286.00	1,022,214
29 Feb 16	284.89999 -2.00	289.70	282.80	284.50	753,368
26 Feb 16	286.89999 -1.40	293.10	286.50	290.80	857,682
25 Feb 16	288.29999 +7.20	289.60	278.10	281.60	1,035,501
24 Feb 16	281.10001 -2.00	284.60	277.20	284.50	624,955
23 Feb 16	283.10001 -2.90	286.10	283.00	283.90	3,449,874
22 Feb 16	286.00000 -5.00	293.90	283.80	291.30	792,238
19 Feb 16	291.00000 +4.00	291.00	285.70	287.10	387,955
18 Feb 16	287.00000 +0.70	290.80	286.20	286.40	424,480
17 Feb 16	286.29999 +6.80	286.40	278.80	279.10	646,716
16 Feb 16	279.50000 -8.20	290.00	276.10	286.40	885,136
15 Feb 16	287.70001 +10.00	288.90	279.80	279.80	1,138,834
12 Feb 16	277.70001 +4.70	278.10	272.70	272.70	1,017,517
11 Feb 16	273.00000 -5.80	278.40	273.00	278.40	1,222,471
10 Feb 16	278.79999 +0.80	281.10	276.30	277.70	1,434,102
09 Feb 16	278.00000 +4.40	280.90	274.20	275.00	2,064,109
08 Feb 16	273.60001 -11.40	287.10	273.20	284.50	1,772,737
05 Feb 16	285.00000 -2.80	291.60	284.60	286.60	1,420,173
04 Feb 16	287.79999 +1.10	291.40	284.80	289.30	764,064
03 Feb 16	286.70001 +0.90	290.20	284.50	287.50	1,528,411
02 Feb 16	285.79999 +1.70	287.80	282.00	282.70	920,140
01 Feb 16	284.10001 +3.10	285.60	278.26	282.30	1,390,987
29 Jan 16	281.00000 +5.00	281.00	276.12	279.20	1,250,181
28 Jan 16	276.00000 -3.50	280.40	273.30	276.10	836,204
27 Jan 16	279.50000 +4.70	280.00	272.00	276.80	644,394
26 Jan 16	274.79999 +1.40	276.30	269.40	270.00	1,193,226
25 Jan 16	273.39999 -0.20	277.30	271.50	273.90	740,017
22 Jan 16	273.60001 +3.10	275.60	270.90	273.80	1,810,423
21 Jan 16	270.50000 +3.00	273.50	264.70	264.70	1,701,207
20 Jan 16	267.50000 -5.90	273.50	263.70	272.00	1,473,145
19 Jan 16	273.39999 +0.40	279.10	272.10	273.70	930,272
18 Jan 16	273.00000 -5.70	278.60	272.10	277.60	2,545,118
15 Jan 16	278.70001 +1.20	281.31	272.70	277.70	3,978,847
14 Jan 16	277.50000 +20.80	279.30	261.90	261.90	4,048,157
13 Jan 16	256.70001 +0.90	257.20	251.20	253.00	4,654,443
12 Jan 16	255.80000 +8.10	259.10	246.40	246.40	1,166,286
11 Jan 16	247.70000 -4.00	252.32	246.50	250.10	830,055
08 Jan 16	251.70000 +2.80	264.80	249.40	249.40	1,414,269
07 Jan 16	248.89999 -17.80	262.40	242.90	262.30	2,916,029
06 Jan 16	266.70001 -14.30	281.70	265.10	280.00	6,899,946
05 Jan 16	281.00000 +2.50	282.00	275.00	281.80	1,380,071
04 Jan 16	278.50000 -6.20	285.10	274.70	280.00	1,211,770
31 Dec 15	284.70001 -3.40	287.90	283.10	286.80	438,270
30 Dec 15	288.10001 +1.60	289.30	285.00	285.50	873,090
29 Dec 15	286.50000 +5.40	287.10	280.80	280.80	554,385
24 Dec 15	281.10001 -2.10	285.60	281.10	282.50	88,762
23 Dec 15	283.20001 -2.30	287.50	280.20	285.00	720,473
22 Dec 15	285.50000 -2.00	288.80	282.70	287.70	767,797
21 Dec 15	287.50000 -5.00	293.30	287.00	290.50	705,756
18 Dec 15	292.50000 -6.50	297.31	290.10	292.60	1,321,823
17 Dec 15	299.00000 +13.00	299.00	287.00	288.30	1,468,951
16 Dec 15	286.00000 -2.70	288.60	280.00	286.80	4,420,663
15 Dec 15	288.70001 +2.30	292.20	285.60	285.90	687,069
14 Dec 15	286.39999 -0.60	290.50	285.00	286.90	970,712
11 Dec 15	287.00000 -1.90	289.60	286.20	287.70	987,002
10 Dec 15	288.89999 +5.20	289.90	280.00	282.10	2,432,769
09 Dec 15	283.70001 -3.50	289.60	283.10	289.60	1,922,004
08 Dec 15	287.20001 -8.20	296.80	287.20	294.20	4,676,481
07 Dec 15	295.39999 -11.50	304.50	294.40	300.00	7,634,589
04 Dec 15	306.89999 -1.10	310.50	306.30	310.50	580,023
03 Dec 15	308.00000 -6.90	316.00	308.00	314.10	1,210,962
02 Dec 15	314.89999 -4.30	321.70	312.40	318.50	808,549
01 Dec 15	319.20001 +2.40	323.70	314.70	318.50	923,653
30 Nov 15	316.79999 +3.50	319.60	312.70	314.90	1,181,694
27 Nov 15	313.29999 +5.70	315.00	307.60	308.60	4,084,662
26 Nov 15	307.60001 +0.80	309.10	306.40	308.40	1,693,920
25 Nov 15	306.79999 +1.10	310.30	306.80	307.40	588,957
24 Nov 15	305.70001 -4.30	309.00	305.00	307.30	795,133
23 Nov 15	310.00000 +0.00	310.70	307.00	309.00	835,603
20 Nov 15	310.00000 -5.00	316.30	306.70	315.00	1,067,242
19 Nov 15	315.00000 -7.40	322.10	310.10	321.20	1,647,687
18 Nov 15	322.39999 +14.40	324.10	303.00	303.00	1,866,026
17 Nov 15	308.00000 -11.60	320.00	302.10	315.80	3,385,873
16 Nov 15	319.60001 -4.70	323.50	317.20	317.20	635,603
13 Nov 15	324.29999 -9.30	333.50	316.00	333.50	782,758
12 Nov 15	333.60001 +0.90	335.70	329.70	332.30	604,872
11 Nov 15	332.70001 -2.80	337.30	329.10	335.00	444,034
10 Nov 15	335.50000 +0.50	336.60	332.70	336.60	882,928
09 Nov 15	335.00000 +0.00	335.70	332.00	335.00	525,768
06 Nov 15	335.00000 +0.00	337.40	331.30	334.40	877,164
05 Nov 15	335.00000 +4.30	335.60	329.10	329.30	515,722
04 Nov 15	330.70001 -4.30	337.40	328.90	337.20	450,959
03 Nov 15	335.00000 +3.10	336.20	330.20	333.00	416,552
02 Nov 15	331.89999 -1.50	336.70	330.00	332.80	335,900
30 Oct 15	333.39999 -1.60	337.30	331.70	334.80	581,096
29 Oct 15	335.00000 +0.90	337.20	332.60	332.60	631,263
28 Oct 15	334.10001 +0.50	336.30	329.10	331.00	393,334
27 Oct 15	333.60001 -3.40	338.00	332.20	335.50	569,049
26 Oct 15	337.00000 -1.60	341.20	333.30	338.80	639,271
23 Oct 15	338.60001 +11.70	341.30	325.90	328.50	841,679
22 Oct 15	326.89999 +2.50	327.40	322.00	325.00	2,686,119
21 Oct 15	324.39999 -2.20	328.50	323.20	328.50	578,289
20 Oct 15	326.60001 -1.80	331.30	326.40	326.40	803,974
19 Oct 15	328.39999 +4.10	328.50	321.50	324.60	334,361
16 Oct 15	324.29999 +1.90	326.10	320.10	322.10	635,673
15 Oct 15	322.39999 -1.20	323.80	319.60	323.60	466,819
14 Oct 15	323.60001 -1.00	324.90	318.40	324.20	638,860
13 Oct 15	324.60001 -0.60	327.90	323.10	325.10	369,926
12 Oct 15	325.20001 -3.40	330.20	325.20	327.70	1,538,403
09 Oct 15	328.60001 -0.10	333.10	328.00	330.00	641,338
08 Oct 15	328.70001 +2.20	330.30	325.20	330.30	969,101
07 Oct 15	326.50000 -13.50	340.10	326.20	340.10	737,339
06 Oct 15	340.00000 +5.00	340.00	334.30	335.80	742,649
05 Oct 15	335.00000 -1.90	341.30	334.10	339.30	642,619
02 Oct 15	336.89999 +5.40	337.40	331.20	331.20	899,361
01 Oct 15	331.50000 +6.10	331.50	326.60	326.70	738,573
30 Sep 15	325.39999 +10.40	325.40	318.60	321.00	1,176,564
29 Sep 15	315.00000 -5.20	318.50	313.80	318.50	788,969
28 Sep 15	320.20001 +0.70	325.50	317.50	318.70	811,415
25 Sep 15	319.50000 +3.10	324.40	317.90	318.70	471,499
24 Sep 15	316.39999 -3.80	319.50	313.40	318.30	817,144
23 Sep 15	320.20001 +1.40	321.60	316.00	319.10	526,218
22 Sep 15	318.79999 -8.00	328.30	318.80	326.60	813,195
21 Sep 15	326.79999 +3.20	329.10	321.14	321.40	682,168
18 Sep 15	323.60001 +6.00	324.80	317.10	317.20	1,326,547
17 Sep 15	317.60001 +1.90	320.00	315.50	315.50	495,671
16 Sep 15	315.70001 +0.60	318.50	315.20	315.40	904,395
15 Sep 15	315.10001 -1.20	318.20	314.60	317.40	1,015,853
14 Sep 15	316.29999 +1.40	317.50	314.90	314.90	659,235
11 Sep 15	314.89999 -0.10	316.40	313.60	315.00	605,094
10 Sep 15	315.00000 +1.30	316.30	310.10	311.00	978,212
09 Sep 15	313.70001 +1.40	315.90	312.00	313.50	628,785
08 Sep 15	312.29999 -0.30	313.60	309.80	313.50	747,216
07 Sep 15	312.60001 -2.30	318.00	311.90	317.70	303,355
04 Sep 15	314.89999 -4.80	319.30	313.00	319.30	1,519,505
03 Sep 15	319.70001 +1.20	322.60	317.80	320.30	711,911
02 Sep 15	318.50000 +0.50	323.00	318.20	319.00	816,116
01 Sep 15	318.00000 -5.50	323.13	315.00	320.00	1,495,344
28 Aug 15	323.50000 -1.40	334.60	322.30	334.50	992,015
27 Aug 15	324.89999 +5.40	329.80	322.18	326.00	1,684,147
26 Aug 15	319.50000 -5.00	323.40	315.90	320.80	1,588,054
25 Aug 15	324.50000 +7.60	327.00	314.18	320.00	1,223,088
24 Aug 15	316.89999 -20.20	330.20	313.00	330.10	2,083,730
21 Aug 15	337.10001 -4.90	341.40	331.60	339.50	1,703,165
20 Aug 15	342.00000 -5.50	348.20	342.00	345.20	1,062,947
19 Aug 15	347.50000 -1.50	349.60	345.00	348.30	458,830
18 Aug 15	349.00000 -1.00	350.20	347.10	348.60	483,687
17 Aug 15	350.00000 +1.20	352.40	347.70	350.50	401,599
14 Aug 15	348.79999 +0.40	351.50	347.60	348.40	440,291
13 Aug 15	348.39999 +3.20	352.20	346.40	348.30	1,197,876
12 Aug 15	345.20001 -9.70	353.30	343.20	353.30	1,013,814
11 Aug 15	354.89999 -3.30	360.00	354.40	358.10	1,013,846
10 Aug 15	358.20001 +2.70	358.60	354.20	357.70	538,400
07 Aug 15	355.50000 -1.50	358.90	353.90	357.70	798,832
06 Aug 15	357.00000 -0.30	359.30	355.70	358.10	1,060,120
05 Aug 15	357.29999 +0.30	359.00	355.60	357.60	1,221,160
04 Aug 15	357.00000 -1.50	360.30	357.00	360.00	6,033,354
03 Aug 15	358.50000 +1.80	361.00	350.86	355.30	1,043,405
31 Jul 15	356.70001 +7.10	358.80	350.80	352.00	1,257,137
30 Jul 15	349.60001 -2.50	354.60	348.00	352.90	965,194
29 Jul 15	352.10001 +8.90	353.10	345.40	345.40	1,220,663
28 Jul 15	343.20001 -1.80	346.67	342.40	345.70	1,205,260
27 Jul 15	345.00000 -0.20	348.40	340.68	342.90	1,197,897
24 Jul 15	345.20001 -7.60	347.90	340.00	340.00	4,792,835
23 Jul 15	352.79999 +3.00	355.60	350.09	352.00	740,114
22 Jul 15	349.79999 -2.40	352.21	348.90	351.80	1,647,831
21 Jul 15	352.20001 +5.20	355.00	346.50	348.40	2,225,039
20 Jul 15	347.00000 +4.70	349.16	343.20	344.90	1,128,963
17 Jul 15	342.29999 +2.30	352.00	342.10	342.90	10,575,050
16 Jul 15	340.00000 +1.10	341.00	339.20	341.00	1,111,890
15 Jul 15	338.89999 -2.90	342.40	338.20	341.80	620,813
14 Jul 15	341.79999 -2.60	343.90	341.20	343.50	512,417
13 Jul 15	344.39999 +1.40	347.00	344.10	344.90	815,944
10 Jul 15	343.00000 +1.70	345.80	340.70	345.30	721,869
09 Jul 15	341.29999 -1.80	343.80	340.00	342.50	695,689
08 Jul 15	343.10001 -5.90	351.20	342.70	351.20	556,253
07 Jul 15	349.00000 -1.40	352.20	348.80	351.70	954,068
06 Jul 15	350.39999 -0.60	352.40	346.00	349.40	858,341
03 Jul 15	351.00000 +4.30	353.10	345.00	346.70	837,027
02 Jul 15	346.70001 +2.60	346.80	342.50	342.50	516,811
01 Jul 15	344.10001 +1.20	346.70	341.60	342.40	550,892
30 Jun 15	342.89999 -1.50	345.50	342.00	342.80	794,867
29 Jun 15	344.39999 -2.90	348.00	337.20	341.30	973,770
26 Jun 15	347.29999 +1.60	348.00	343.00	347.30	1,103,208
25 Jun 15	345.70001 -5.30	348.80	343.20	348.80	860,986
24 Jun 15	351.00000 +3.00	351.00	347.20	349.50	648,824
23 Jun 15	348.00000 -0.70	351.90	346.60	349.00	1,239,991
22 Jun 15	348.70001 -1.55	357.90	346.40	357.90	1,153,941
19 Jun 15	350.25000 +2.75	360.50	345.75	346.50	28,579,590
18 Jun 15	347.50000 +4.25	348.50	341.50	346.50	1,569,316
17 Jun 15	343.25000 +1.25	345.00	340.50	343.25	702,167
16 Jun 15	342.00000 -2.00	345.00	341.00	345.00	1,068,520
15 Jun 15	344.00000 -2.00	347.50	343.00	346.25	645,191
12 Jun 15	346.00000 +2.00	349.50	345.00	345.75	977,306
11 Jun 15	344.00000 +1.00	345.00	340.50	342.50	1,242,302
10 Jun 15	343.00000 +1.25	344.25	338.00	338.00	559,029
09 Jun 15	341.75000 +3.00	345.00	333.75	333.75	640,650
08 Jun 15	338.75000 -2.00	342.75	335.25	335.25	1,566,075
05 Jun 15	340.75000 +0.00	344.75	332.25	332.25	575,749
04 Jun 15	340.75000 +6.25	341.25	330.00	338.50	682,480
03 Jun 15	334.50000 -1.50	338.25	331.50	331.50	741,598
02 Jun 15	336.00000 +10.00	341.50	323.50	330.00	1,517,711
01 Jun 15	326.00000 -0.25	330.00	323.75	330.00	733,885
29 May 15	326.25000 +2.25	330.00	321.50	326.00	626,500
28 May 15	324.00000 +6.00	330.00	318.00	318.00	1,596,732
27 May 15	318.00000 -6.50	325.00	316.25	323.00	285,078
26 May 15	324.50000 -7.50	331.00	320.00	325.00	266,017
22 May 15	332.00000 +0.25	335.25	325.00	331.25	705,611
21 May 15	331.75000 -1.75	336.25	327.00	336.25	594,364
20 May 15	333.50000 +1.00	335.00	330.00	330.50	367,433
19 May 15	332.50000 +7.50	337.00	321.00	331.50	812,892
18 May 15	325.00000 +0.00	328.75	315.25	315.25	452,798
15 May 15	325.00000 +0.00	330.75	316.50	316.50	401,993
14 May 15	325.00000 -0.50	326.25	313.75	313.75	397,482
13 May 15	325.50000 +10.00	326.49	308.75	308.75	744,058
12 May 15	315.50000 +8.25	321.33	303.25	303.25	255,688
11 May 15	307.25000 -1.25	314.50	306.00	314.50	489,427
08 May 15	308.50000 +3.50	314.00	307.25	314.00	92,873
07 May 15	305.00000 -3.00	308.25	300.50	300.50	109,585
06 May 15	308.00000 -2.00	310.25	300.50	300.50	162,476
05 May 15	310.00000 +10.00	315.75	300.00	310.25	537,156
01 May 15	300.00000 -4.00	315.00	300.00	315.00	128,339
30 Apr 15	304.00000 -2.00	315.00	301.25	313.00	682,858
29 Apr 15	306.00000 -9.25	314.00	301.50	301.50	3,205,251
28 Apr 15	315.25000 +0.25	319.75	308.00	312.50	455,710
27 Apr 15	315.00000 +2.75	315.00	302.00	302.00	172,773
24 Apr 15	312.25000 +6.50	315.50	301.00	315.50	283,640
23 Apr 15	305.75000 -1.25	309.03	300.00	305.25	222,374
22 Apr 15	307.00000 -2.50	316.50	305.75	311.00	190,049
21 Apr 15	309.50000 -1.25	312.00	306.00	306.00	292,377
20 Apr 15	310.75000 +1.75	316.50	305.75	316.50	63,029
17 Apr 15	309.00000 -3.75	311.25	307.00	311.25	85,805
16 Apr 15	312.75000 -2.50	316.25	305.50	305.50	98,790
15 Apr 15	315.25000 +7.00	315.25	305.00	305.50	122,409
14 Apr 15	308.25000 +5.00	308.25	298.00	304.00	143,244
13 Apr 15	303.25000 -3.25	304.84	296.50	296.50	131,799
10 Apr 15	306.50000 +0.50	308.00	298.00	298.00	81,413
09 Apr 15	306.00000 -4.00	309.25	300.50	300.50	109,682
08 Apr 15	310.00000 +7.00	310.00	304.00	307.25	359,115
07 Apr 15	303.00000 -2.50	308.00	296.50	297.75	264,761
02 Apr 15	305.50000 -3.50	310.00	299.74	309.00	110,117
01 Apr 15	309.00000 -3.50	309.00	302.25	302.25	66,054
31 Mar 15	312.50000 +11.00	312.50	300.00	300.00	1,211,927
30 Mar 15	301.50000 -4.25	307.00	300.75	305.25	543,897
27 Mar 15	305.75000 +2.75	313.50	300.00	310.00	180,912
26 Mar 15	303.00000 +3.25	306.25	297.70	303.00	880,526
25 Mar 15	299.75000 -2.75	304.00	296.25	303.00	297,861
24 Mar 15	302.50000 -5.50	307.75	300.00	300.00	268,205
23 Mar 15	308.00000 +0.50	310.50	307.25	307.50	136,466
20 Mar 15	307.50000 +1.75	314.25	300.00	314.25	294,972
19 Mar 15	305.75000 +2.75	311.75	301.25	301.25	1,436,265
18 Mar 15	303.00000 +3.50	308.00	298.75	299.00	259,100
17 Mar 15	299.50000 +6.50	303.50	291.00	296.50	812,878
16 Mar 15	293.00000 -1.00	295.25	291.00	293.00	247,308
13 Mar 15	294.00000 +3.00	296.25	288.00	296.25	570,573
12 Mar 15	291.00000 +0.25	298.50	288.25	288.25	518,337
11 Mar 15	290.75000 -5.50	297.75	289.00	297.25	354,111
10 Mar 15	296.25000 -8.25	310.75	296.25	310.75	239,321
09 Mar 15	304.50000 -8.25	314.75	304.46	314.75	200,491
06 Mar 15	312.75000 -0.25	314.00	304.83	310.00	120,165
05 Mar 15	313.00000 +0.00	317.00	308.25	317.00	181,058
04 Mar 15	313.00000 -4.00	325.75	306.00	315.50	173,667
03 Mar 15	317.00000 +3.00	321.00	312.75	312.75	189,085
02 Mar 15	314.00000 -6.00	320.50	313.75	320.50	270,539
27 Feb 15	320.00000 -1.75	332.50	320.00	332.50	332,973
26 Feb 15	321.75000 -1.25	329.00	319.00	323.50	466,850
25 Feb 15	323.00000 -7.25	331.00	319.00	330.25	464,977
24 Feb 15	330.25000 -1.50	336.00	329.71	333.25	902,938
23 Feb 15	331.75000 +4.75	332.03	323.60	326.75	702,205
20 Feb 15	327.00000 +8.50	331.50	318.50	321.00	1,552,089
19 Feb 15	318.50000 +5.25	320.00	308.50	308.50	708,584
18 Feb 15	313.25000 +4.75	315.00	306.00	310.50	813,197
17 Feb 15	308.50000 +3.50	310.00	303.00	303.00	3,268,631
16 Feb 15	305.00000 +1.00	306.77	297.99	301.25	769,348
13 Feb 15	304.00000 -3.00	315.00	299.00	315.00	414,707
12 Feb 15	307.00000 +2.00	315.00	305.00	315.00	303,099
11 Feb 15	305.00000 -1.00	315.50	305.00	315.50	588,917
10 Feb 15	306.00000 +1.00	308.75	300.00	300.00	900,517
09 Feb 15	305.00000 -5.00	312.28	301.00	311.00	658,173
06 Feb 15	310.00000 -3.00	316.75	302.00	308.00	937,231
05 Feb 15	313.00000 -2.00	319.00	310.00	319.00	1,116,787
04 Feb 15	315.00000 -5.00	320.50	308.00	308.00	4,158,416
03 Feb 15	320.00000 -2.00	330.00	312.00	324.25	4,250,912
02 Feb 15	322.00000 +6.25	328.50	312.00	312.00	150,917
30 Jan 15	315.75000 +5.75	320.00	307.50	320.00	100,951
29 Jan 15	310.00000 -5.00	324.00	306.50	324.00	1,501,982
28 Jan 15	315.00000 +0.00	329.00	304.00	304.00	203,109
27 Jan 15	315.00000 +5.00	320.00	308.75	320.00	394,194
26 Jan 15	310.00000 +2.00	320.25	304.00	319.00	854,048
23 Jan 15	308.00000 +6.00	326.25	300.00	300.00	966,189
22 Jan 15	302.00000 +2.00	310.00	298.30	310.00	624,580
21 Jan 15	300.00000 +0.00	308.25	295.00	308.25	185,378
20 Jan 15	300.00000 +0.00	315.00	295.00	312.50	4,077,303
19 Jan 15	300.00000 -6.00	310.75	300.00	306.00	591,236
16 Jan 15	306.00000 +5.00	306.00	295.00	302.00	1,030,124
15 Jan 15	301.00000 +2.50	302.00	293.19	301.75	50,769
14 Jan 15	298.50000 -2.75	305.00	291.00	305.00	76,335
13 Jan 15	301.25000 +2.75	304.42	292.75	300.00	21,733
12 Jan 15	298.50000 +1.50	304.38	296.00	300.00	1,064,174
09 Jan 15	297.00000 +4.00	300.00	288.00	292.00	254,140
08 Jan 15	293.00000 +8.00	293.00	275.25	292.00	84,064
07 Jan 15	285.00000 +0.00	292.00	280.75	283.25	38,961
06 Jan 15	285.00000 -9.00	297.75	283.25	290.00	127,975
05 Jan 15	294.00000 +5.00	301.50	284.20	290.00	258,688
02 Jan 15	289.00000 +4.00	299.50	286.00	288.00	47,402
31 Dec 14	285.00000 -5.00	300.00	282.00	290.00	212,716
30 Dec 14	290.00000 +10.00	290.00	268.50	268.50	36,079
29 Dec 14	280.00000 +0.00	285.35	275.00	275.00	17,096
24 Dec 14	280.00000 -7.50	280.00	275.25	280.00	10,784
23 Dec 14	287.50000 +11.50	287.50	275.00	287.50	103,308
22 Dec 14	276.00000 +1.00	285.75	275.00	285.00	65,020
19 Dec 14	275.00000 -6.00	282.00	270.00	270.00	79,392
18 Dec 14	281.00000 +6.25	284.00	261.25	261.25	57,569
17 Dec 14	274.75000 +9.25	274.75	263.00	268.00	27,660
16 Dec 14	265.50000 -10.25	285.00	265.50	285.00	65,296
15 Dec 14	275.75000 -9.00	284.95	270.75	270.75	84,060
12 Dec 14	284.75000 +8.50	284.75	266.25	276.50	29,672
11 Dec 14	276.25000 -3.00	280.00	275.00	280.00	38,002
10 Dec 14	279.25000 +3.50	284.00	275.25	284.00	44,295
09 Dec 14	275.75000 +2.25	279.50	270.25	279.50	42,084
08 Dec 14	273.50000 +0.50	285.00	270.00	275.00	151,115
05 Dec 14	273.00000 +3.00	275.00	265.00	270.00	122,306
04 Dec 14	270.00000 +8.00	270.00	262.00	268.75	421,177
03 Dec 14	262.00000 -1.50	269.50	259.00	269.50	428,458
02 Dec 14	263.50000 -3.25	268.46	259.00	267.00	115,969
01 Dec 14	266.75000 -2.25	268.75	261.25	268.75	49,779
28 Nov 14	269.00000 +9.50	269.00	260.50	265.00	380,506
27 Nov 14	259.50000 -0.50	268.75	255.00	268.75	220,643
26 Nov 14	260.00000 -8.50	269.00	252.75	269.00	136,396
25 Nov 14	268.50000 -0.50	269.25	262.00	269.25	76,929
24 Nov 14	269.00000 +0.00	270.00	260.25	269.00	133,340
21 Nov 14	269.00000 +1.00	270.00	260.25	270.00	211,373
20 Nov 14	268.00000 -1.75	270.00	268.00	270.00	480,370
19 Nov 14	269.75000 -0.25	275.50	269.25	269.75	664,140
18 Nov 14	270.00000 +0.50	275.67	268.00	269.50	497,225
17 Nov 14	269.50000 +0.00	269.66	268.50	269.50	329,668
14 Nov 14	269.50000 +3.00	270.00	263.00	269.50	255,320
13 Nov 14	266.50000 -0.50	267.71	263.25	266.00	52,977
12 Nov 14	267.00000 -0.75	269.25	263.00	269.25	49,811
11 Nov 14	267.75000 +1.25	269.50	266.15	269.50	48,275
10 Nov 14	266.50000 -1.50	270.00	263.00	267.50	75,850
07 Nov 14	268.00000 -0.25	270.00	259.00	270.00	80,468
06 Nov 14	268.25000 +7.25	270.00	261.00	261.00	44,849
05 Nov 14	261.00000 +1.00	261.00	253.00	260.25	728,226
04 Nov 14	260.00000 +2.00	260.00	254.75	260.00	53,958
03 Nov 14	258.00000 +9.25	258.50	250.00	252.75	235,808
31 Oct 14	248.75000 +3.00	248.75	235.75	245.00	32,075
30 Oct 14	245.75000 +5.75	245.75	238.00	240.00	339,711
29 Oct 14	240.00000 +1.00	246.00	237.00	242.25	337,145
28 Oct 14	239.00000 +0.50	240.00	235.00	235.00	145,037
27 Oct 14	238.50000 +4.25	241.00	227.00	241.00	240,763
24 Oct 14	234.25000 -8.00	250.03	234.25	243.00	797,662
23 Oct 14	242.25000 -2.75	250.70	242.25	243.00	192,890
22 Oct 14	245.00000 -5.00	251.00	240.00	240.00	564,608
21 Oct 14	250.00000 +2.75	250.00	245.00	245.00	272,137
20 Oct 14	247.25000 +1.25	255.00	240.00	255.00	82,434
17 Oct 14	246.00000 -3.25	255.00	242.25	255.00	182,765
16 Oct 14	249.25000 -10.75	261.75	249.25	258.00	175,273
15 Oct 14	260.00000 -7.50	265.44	258.00	262.00	80,925
14 Oct 14	267.50000 +7.50	267.50	249.25	249.25	99,858
13 Oct 14	260.00000 -3.75	260.00	249.25	252.75	91,021
10 Oct 14	263.75000 +3.75	269.25	249.25	249.25	83,984
09 Oct 14	260.00000 +2.50	269.00	255.00	269.00	38,220
08 Oct 14	257.50000 -7.50	262.00	253.00	259.00	181,734
07 Oct 14	265.00000 +3.00	265.00	261.94	264.75	14,371
06 Oct 14	262.00000 -1.00	277.25	262.00	277.25	64,749
03 Oct 14	263.00000 -3.00	279.00	261.72	279.00	108,401
02 Oct 14	266.00000 -3.00	270.00	266.00	268.00	33,496
01 Oct 14	269.00000 -6.00	269.00	269.00	269.00	1,972
30 Sep 14	275.00000 +5.50	279.00	265.00	267.75	120,864
29 Sep 14	269.50000 +1.50	275.75	263.00	263.00	49,425
26 Sep 14	268.00000 +3.00	275.00	265.00	266.00	72,162
25 Sep 14	265.00000 +5.75	266.00	260.00	263.50	408,467
24 Sep 14	259.25000 +0.50	261.00	255.75	255.75	106,025
23 Sep 14	258.75000 +5.75	258.75	247.50	250.50	52,895
22 Sep 14	253.00000 +3.00	258.15	244.50	255.00	48,559
19 Sep 14	250.00000 +3.50	255.00	240.00	255.00	273,644
18 Sep 14	246.50000 +2.50	247.03	240.00	244.00	135,977
17 Sep 14	244.00000 -6.50	257.90	244.00	250.00	37,134
16 Sep 14	250.50000 -7.50	261.25	250.25	255.25	31,820
15 Sep 14	258.00000 -5.00	265.85	257.00	257.00	23,155
12 Sep 14	263.00000 -4.00	271.55	259.00	265.00	65,099
11 Sep 14	267.00000 +0.00	274.00	266.50	271.25	38,157
10 Sep 14	267.00000 -2.25	269.00	261.25	261.25	85,797
09 Sep 14	269.25000 +7.25	271.25	264.25	271.00	186,181
08 Sep 14	262.00000 -3.00	270.23	261.25	268.00	7,272
05 Sep 14	265.00000 +0.00	270.00	265.00	268.25	416,799
04 Sep 14	265.00000 -7.25	274.00	262.75	274.00	2,662,154
03 Sep 14	272.25000 -5.00	282.75	272.25	277.25	23,341
02 Sep 14	277.25000 -1.50	289.75	276.00	285.50	382,847
01 Sep 14	278.75000 +0.75	280.00	275.25	278.00	7,274
29 Aug 14	278.00000 -1.75	285.00	272.25	285.00	37,101
28 Aug 14	279.75000 +1.00	284.50	272.25	280.00	49,619
27 Aug 14	278.75000 +2.25	288.25	273.50	280.25	407,350
26 Aug 14	276.50000 -8.50	287.50	276.50	281.50	59,873
22 Aug 14	285.00000 -3.00	288.75	281.75	281.75	43,413
21 Aug 14	288.00000 +1.25	288.00	284.00	284.00	85,996
20 Aug 14	286.75000 +0.00	296.75	282.00	282.00	191,025
19 Aug 14	286.75000 +6.50	286.75	267.25	280.00	108,512
18 Aug 14	280.25000 +8.25	280.25	265.75	273.75	60,975
15 Aug 14	272.00000 +3.00	273.50	265.50	273.50	103,448
14 Aug 14	269.00000 +3.75	273.75	260.00	260.00	143,863
13 Aug 14	265.25000 -0.75	269.11	263.00	267.00	92,339
12 Aug 14	266.00000 -2.00	270.50	265.00	270.50	52,306
11 Aug 14	268.00000 +1.00	272.31	266.75	267.00	2,556,591
08 Aug 14	267.00000 -0.75	267.75	263.00	263.25	97,425
07 Aug 14	267.75000 +2.25	271.25	264.00	270.25	329,553
06 Aug 14	265.50000 -8.50	274.00	265.50	274.00	107,779
05 Aug 14	274.00000 -1.00	278.86	274.00	275.00	548,049
04 Aug 14	275.00000 -1.50	278.27	271.50	275.00	260,002
01 Aug 14	276.50000 +5.00	276.50	267.00	272.00	815,914
31 Jul 14	271.50000 -5.50	279.70	270.50	273.50	168,951
30 Jul 14	277.00000 -1.00	283.05	275.25	281.25	38,532
29 Jul 14	278.00000 -0.50	282.55	275.00	276.00	1,266,448
28 Jul 14	278.50000 +0.25	284.75	276.50	284.75	65,806
25 Jul 14	278.25000 -4.00	284.90	276.00	284.00	89,512
24 Jul 14	282.25000 -0.75	285.25	280.00	285.00	377,541
23 Jul 14	283.00000 +8.25	288.25	276.25	277.00	609,445
22 Jul 14	274.75000 -3.25	279.25	272.00	279.00	45,312
21 Jul 14	278.00000 +1.50	281.00	272.25	281.00	95,180
18 Jul 14	276.50000 +1.50	278.25	272.75	278.25	69,009
17 Jul 14	275.00000 +1.00	276.00	274.00	276.00	12,957
16 Jul 14	274.00000 +3.50	278.25	271.50	272.25	128,574
15 Jul 14	270.50000 +2.50	270.50	264.00	265.00	122,222
14 Jul 14	268.00000 -0.50	270.00	262.75	270.00	121,663
11 Jul 14	268.50000 +4.50	270.00	263.00	263.00	220,214
10 Jul 14	264.00000 -5.00	275.00	256.75	274.50	2,847,880
09 Jul 14	269.00000 -2.00	271.00	268.25	270.00	1,465,996
08 Jul 14	271.00000 -2.00	273.75	270.00	271.00	4,386,691
07 Jul 14	273.00000 -2.00	279.89	270.25	275.25	483,213
04 Jul 14	275.00000 +4.00	280.00	269.69	270.00	445,180
03 Jul 14	271.00000 +1.00	276.25	271.00	273.50	51,801
02 Jul 14	270.00000 +0.00	276.75	270.00	273.00	44,974
01 Jul 14	270.00000 -5.00	281.25	270.00	274.50	474,784
30 Jun 14	275.00000 -3.00	285.25	271.00	280.00	469,525
27 Jun 14	278.00000 -1.00	282.50	275.00	282.25	248,242
26 Jun 14	279.00000 -1.00	287.00	277.00	280.00	98,470
25 Jun 14	280.00000 -2.50	284.00	269.75	269.75	776,600
24 Jun 14	282.50000 -3.50	286.60	276.00	285.00	691,823
23 Jun 14	286.00000 -0.25	289.00	285.00	285.50	139,684
20 Jun 14	286.25000 +1.00	289.00	284.25	286.50	525,143
19 Jun 14	285.25000 +1.75	285.50	282.50	282.50	2,201,098
18 Jun 14	283.50000 -1.50	286.75	281.73	282.75	4,807,773
17 Jun 14	285.00000 -1.00	287.59	284.00	284.00	12,830,960
16 Jun 14	286.00000 +3.00	288.00	270.00	281.00	5,746,042
13 Jun 14	283.00000 -2.00	288.50	270.00	285.00	38,508,832
12 Jun 14	285.00000 +0.00	291.75	270.00	279.00	180,808,992

B&M European Retail Value SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	279.20001 -0.60	281.20	274.20	280.40	7,236,257
19 Oct 26	279.79999 -6.40	283.20	274.20	283.00	6,482,377
16 Oct 26	286.20001 +6.60	287.20	276.82	281.40	4,874,973
15 Oct 26	279.60001 +2.80	284.60	273.55	279.00	11,123,111
14 Oct 26	276.79999 +2.80	277.40	272.35	275.00	4,164,219
13 Oct 26	274.00000 +2.60	276.40	271.40	272.80	5,851,414
12 Oct 26	271.39999 +6.80	271.40	261.60	267.40	3,453,508
09 Oct 26	264.60001 +7.60	268.40	259.60	259.60	4,928,010
08 Oct 26	257.00000 +1.40	257.80	251.60	255.00	7,722,250
07 Oct 26	255.60001 +11.00	259.80	243.60	244.80	6,718,630
06 Oct 26	244.60001 +0.20	248.00	244.00	248.00	4,641,079
05 Oct 26	244.39999 -6.40	251.31	239.99	248.60	4,877,709
02 Oct 26	250.80000 -1.00	258.00	247.60	254.40	4,137,716
01 Oct 26	251.80000 -3.60	255.40	248.00	252.80	4,199,067
30 Sep 26	255.39999 +3.40	261.52	251.80	253.40	10,354,594
29 Sep 26	252.00000 +0.00	254.80	249.00	253.80	2,283,957
28 Sep 26	252.00000 +3.60	254.20	248.80	250.00	4,173,029
25 Sep 26	248.39999 +2.60	248.40	244.60	247.40	2,652,778
24 Sep 26	245.80000 -0.60	250.00	243.20	244.80	4,498,703
23 Sep 26	246.39999 -5.40	253.00	246.00	253.00	2,798,087
22 Sep 26	251.80000 +5.60	252.60	245.60	247.20	4,893,469
21 Sep 26	246.20000 +11.00	246.20	235.40	235.40	7,307,647
18 Sep 26	235.20000 -10.80	243.20	234.80	239.00	8,267,524
17 Sep 26	246.00000 +11.00	246.00	232.00	237.20	4,801,291
16 Sep 26	235.00000 +4.20	235.00	225.40	228.80	3,331,880
15 Sep 26	230.80000 -0.20	236.60	230.40	231.60	3,150,685
14 Sep 26	231.00000 +6.20	231.80	223.69	224.60	3,283,568
11 Sep 26	224.80000 +1.40	228.60	222.20	223.60	2,592,024
10 Sep 26	223.39999 -8.60	234.80	223.40	234.80	3,310,442
09 Sep 26	232.00000 +5.00	235.20	225.00	225.40	3,873,815
08 Sep 26	227.00000 -7.40	235.20	225.20	234.40	5,736,975
07 Sep 26	234.39999 +7.40	236.80	226.80	228.60	2,247,661
04 Sep 26	227.00000 +4.20	228.60	222.00	223.00	3,742,492
03 Sep 26	222.80000 -6.00	231.40	222.40	231.40	4,663,259
02 Sep 26	228.80000 -7.60	235.40	227.00	235.40	5,354,777
01 Sep 26	236.39999 -1.20	239.00	231.00	236.60	4,255,564
28 Aug 26	237.60001 -6.40	242.80	236.60	242.80	2,421,932
27 Aug 26	244.00000 -1.80	245.40	240.40	245.40	2,808,798
26 Aug 26	245.80000 -1.00	249.60	244.00	244.00	15,952,474
25 Aug 26	246.80000 +3.20	248.20	240.27	242.20	3,074,045
24 Aug 26	243.60001 +7.20	243.60	234.40	235.20	3,186,458
21 Aug 26	236.39999 +2.60	236.60	232.20	236.60	2,002,294
20 Aug 26	233.80000 -5.60	238.40	233.80	237.80	6,327,265
19 Aug 26	239.39999 +9.20	239.40	228.20	229.60	6,293,441
18 Aug 26	230.20000 +1.20	232.00	227.80	229.80	2,461,506
17 Aug 26	229.00000 -4.40	232.80	228.40	232.80	8,077,320
14 Aug 26	233.39999 -2.20	237.40	231.40	236.40	2,915,926
13 Aug 26	235.60001 -1.60	237.80	231.80	237.80	4,279,555
12 Aug 26	237.20000 +1.40	238.40	233.00	235.80	3,795,311
11 Aug 26	235.80000 +4.80	235.80	227.40	228.20	3,378,430
10 Aug 26	231.00000 -4.00	235.80	229.60	234.60	2,684,092
07 Aug 26	235.00000 +0.60	238.40	232.20	236.00	3,081,691
06 Aug 26	234.39999 +2.20	234.40	229.40	230.20	2,815,553
05 Aug 26	232.20000 +1.20	234.20	228.80	231.20	3,699,842
04 Aug 26	231.00000 +3.39	231.20	225.00	226.00	2,586,412
03 Aug 26	227.61000 +5.01	228.00	222.00	222.80	4,376,119
31 Jul 26	222.60001 -2.80	225.18	219.40	225.00	2,912,370
30 Jul 26	225.39999 -4.80	230.00	224.20	227.60	4,267,058
29 Jul 26	230.20000 +0.80	232.00	226.00	230.20	5,169,263
28 Jul 26	229.39999 +10.40	230.80	218.77	220.40	6,409,944
27 Jul 26	219.00000 +5.60	222.80	212.88	214.20	4,237,239
24 Jul 26	213.39999 +1.20	216.60	211.00	211.00	3,455,767
23 Jul 26	212.20000 -1.40	217.40	212.00	215.00	5,924,203
22 Jul 26	213.60001 +5.20	214.60	205.00	209.00	6,570,644
21 Jul 26	208.39999 +7.00	208.40	199.50	201.40	4,004,151
20 Jul 26	201.39999 +2.60	204.79	196.40	199.40	3,072,315
17 Jul 26	198.80000 -1.20	204.39	196.10	201.20	3,117,325
16 Jul 26	200.00000 +7.00	200.60	191.70	191.70	4,327,861
15 Jul 26	193.00000 -11.00	200.40	188.00	200.00	7,804,967
14 Jul 26	204.00000 +1.40	205.20	198.10	199.00	4,381,733
13 Jul 26	202.60001 +3.30	202.60	199.00	199.20	3,261,197
10 Jul 26	199.30000 +2.60	199.70	193.91	196.70	3,073,058
09 Jul 26	196.70000 +2.60	196.70	190.80	196.10	3,970,906
08 Jul 26	194.10001 -2.80	197.70	190.87	197.70	3,456,376
07 Jul 26	196.89999 +0.00	200.27	193.90	196.50	3,529,045
06 Jul 26	196.89999 +4.50	196.90	188.75	191.20	3,297,465
03 Jul 26	192.39999 -0.70	194.10	188.13	194.10	1,991,958
02 Jul 26	193.10001 -0.10	193.10	189.90	189.90	3,490,820
01 Jul 26	193.20000 -1.70	196.20	188.20	196.20	3,433,347
30 Jun 26	194.89999 -5.30	200.44	193.40	200.40	4,438,239
29 Jun 26	200.20000 -6.60	206.20	200.20	206.00	2,977,186
26 Jun 26	206.80000 +0.00	209.20	202.40	205.60	3,695,248
25 Jun 26	206.80000 -3.60	214.40	204.40	211.40	5,788,231
24 Jun 26	210.39999 +23.70	211.40	186.82	187.90	7,547,440
23 Jun 26	186.70000 +0.60	187.70	184.06	184.90	3,685,373
22 Jun 26	186.10001 -1.00	188.20	183.83	184.30	2,395,742
19 Jun 26	187.10001 +0.30	187.10	182.20	185.30	9,672,707
18 Jun 26	186.80000 +0.20	186.91	182.80	186.20	3,836,886
17 Jun 26	186.60001 -1.40	191.00	182.90	191.00	3,941,886
16 Jun 26	188.00000 -4.00	193.27	187.12	192.30	4,254,850
15 Jun 26	192.00000 -8.60	201.20	191.40	200.40	4,640,435
12 Jun 26	200.60001 +2.80	203.40	198.10	200.80	7,837,270
11 Jun 26	197.80000 -1.80	199.10	190.94	195.40	8,247,810
10 Jun 26	199.60001 -3.20	204.20	197.30	203.40	4,798,858
09 Jun 26	202.80000 -2.00	207.20	201.78	204.40	4,510,611
08 Jun 26	204.80000 -2.60	210.80	203.60	208.80	3,903,992
05 Jun 26	207.39999 -0.80	211.60	206.29	210.00	5,858,551
04 Jun 26	208.20000 +12.80	214.60	199.10	199.40	15,309,500
03 Jun 26	195.39999 +24.90	199.50	175.80	177.80	20,180,266
02 Jun 26	170.50000 +2.10	175.00	169.00	169.00	5,682,260
01 Jun 26	168.39999 -2.60	175.90	168.40	171.40	4,214,912
29 May 26	171.00000 -4.20	173.80	169.14	171.00	8,599,535
28 May 26	175.20000 -4.20	180.00	172.65	180.00	3,742,711
27 May 26	179.39999 +7.40	179.70	172.39	173.70	4,773,475
26 May 26	172.00000 +2.10	175.00	171.54	172.00	5,136,344
22 May 26	169.89999 -0.20	173.10	167.34	168.70	3,815,340
21 May 26	170.10001 +5.70	173.00	163.20	165.80	6,806,815
20 May 26	164.39999 +0.60	165.50	157.49	161.90	4,965,715
19 May 26	163.80000 +2.40	167.29	161.40	162.30	5,880,896
18 May 26	161.39999 +4.00	163.80	155.50	156.50	5,880,336
15 May 26	157.39999 -3.90	161.20	154.30	160.90	7,629,541
14 May 26	161.30000 -2.00	164.26	159.10	162.50	4,002,726
13 May 26	163.30000 -0.90	164.65	159.50	164.00	4,732,961
12 May 26	164.20000 -3.30	166.00	157.60	166.00	9,985,937
11 May 26	167.50000 -6.40	174.40	167.50	174.40	4,809,740
08 May 26	173.89999 +0.60	174.70	170.60	171.90	3,140,499
07 May 26	173.30000 -1.10	175.90	170.50	175.90	4,044,654
06 May 26	174.39999 +6.00	177.10	168.20	168.70	7,014,880
05 May 26	168.39999 -3.80	174.80	166.70	171.00	11,239,880
01 May 26	172.20000 +4.80	172.20	166.00	166.00	2,081,562
30 Apr 26	167.39999 +3.40	168.90	163.30	164.10	3,426,474
29 Apr 26	164.00000 -10.00	174.04	163.74	171.90	5,231,647
28 Apr 26	174.00000 -0.70	176.00	172.29	173.80	2,198,450
27 Apr 26	174.70000 -1.50	179.30	172.40	179.30	4,413,823
24 Apr 26	176.20000 +2.20	176.80	170.20	173.60	3,061,954
23 Apr 26	174.00000 +0.70	174.00	170.80	171.00	2,606,159
22 Apr 26	173.30000 -3.30	178.18	172.80	176.10	3,286,450
21 Apr 26	176.60001 -0.40	181.00	176.60	179.10	2,936,598
20 Apr 26	177.00000 -3.60	180.34	176.10	179.40	3,414,006
17 Apr 26	180.60001 +6.80	182.28	173.80	179.10	5,230,797
16 Apr 26	173.80000 +0.40	180.00	173.76	175.00	3,813,080
15 Apr 26	173.39999 +0.40	175.59	168.35	174.10	4,804,368
14 Apr 26	173.00000 +0.50	177.50	172.00	175.50	4,723,588
13 Apr 26	172.50000 -2.00	176.20	170.86	174.00	5,500,023
10 Apr 26	174.50000 -8.50	183.96	173.50	183.00	7,702,258
09 Apr 26	183.00000 -2.00	185.73	180.40	184.50	4,222,402
08 Apr 26	185.00000 +6.50	191.00	184.50	186.00	12,092,990
07 Apr 26	178.50000 -5.50	185.00	177.90	185.00	6,340,020
02 Apr 26	184.00000 +10.50	186.50	171.00	172.00	8,783,943
01 Apr 26	173.50000 +5.00	177.00	170.00	176.00	6,042,903
31 Mar 26	168.50000 +7.00	169.00	162.00	163.50	5,048,457
30 Mar 26	161.50000 +3.00	161.50	155.00	158.50	5,591,459
27 Mar 26	158.50000 +1.50	158.50	154.00	158.00	5,124,136
26 Mar 26	157.00000 -1.00	161.00	156.50	157.00	4,797,876
25 Mar 26	158.00000 +1.50	160.18	154.86	156.50	7,042,646
24 Mar 26	156.50000 -7.00	165.46	156.50	164.50	5,672,971
23 Mar 26	163.50000 -3.00	168.45	154.50	161.50	9,739,263
20 Mar 26	166.50000 +0.00	171.50	165.53	168.00	84,807,704
19 Mar 26	166.50000 -9.00	174.50	164.50	174.50	7,691,955
18 Mar 26	175.50000 -1.50	181.69	174.50	179.50	6,277,931
17 Mar 26	177.00000 -3.00	182.00	174.50	180.50	12,573,604
16 Mar 26	180.00000 +1.00	183.00	179.00	181.00	7,458,796
13 Mar 26	179.00000 +0.50	180.50	174.00	179.00	5,698,156
12 Mar 26	178.50000 -2.00	183.50	178.50	179.50	5,162,457
11 Mar 26	180.50000 +2.00	182.50	178.00	181.50	4,613,067
10 Mar 26	178.50000 +3.50	181.00	176.25	178.50	6,894,783
09 Mar 26	175.00000 -4.96	178.50	140.00	177.50	5,896,778
06 Mar 26	179.96001 -8.72	188.36	179.16	188.36	5,085,319
05 Mar 26	188.67999 +0.80	191.68	185.58	191.00	5,087,399
04 Mar 26	187.88000 +1.88	188.42	183.52	188.42	4,164,504
03 Mar 26	186.00000 -3.84	194.00	182.54	194.00	6,830,005
02 Mar 26	189.84000 -1.16	197.00	184.00	191.00	2,645,031
27 Feb 26	191.00000 +1.00	192.45	187.20	190.40	5,011,311
26 Feb 26	190.00000 -0.40	192.75	186.17	190.65	4,752,963
25 Feb 26	190.39999 -4.65	196.15	188.95	196.00	5,577,226
24 Feb 26	195.05000 +6.65	195.75	186.50	186.70	4,733,668
23 Feb 26	188.39999 +2.35	189.60	181.90	186.90	5,790,226
20 Feb 26	186.05000 -1.35	190.21	184.75	187.40	4,600,980
19 Feb 26	187.39999 +0.55	188.95	183.80	187.00	3,267,125
18 Feb 26	186.85001 +5.60	186.85	179.70	182.20	7,522,090
17 Feb 26	181.25000 +2.50	184.00	178.65	179.35	4,768,473
16 Feb 26	178.75000 -2.15	183.00	178.75	183.00	2,832,689
13 Feb 26	180.89999 +1.95	181.40	176.40	179.60	5,144,176
12 Feb 26	178.95000 -3.55	185.00	177.75	185.00	4,605,420
11 Feb 26	182.50000 +9.50	182.90	175.90	177.50	5,025,899
10 Feb 26	173.00000 +1.25	175.60	171.90	173.85	4,570,368
09 Feb 26	171.75000 -2.25	175.49	169.00	174.00	4,345,748
06 Feb 26	174.00000 -1.90	175.53	169.05	175.45	5,140,102
05 Feb 26	175.89999 -7.20	184.90	175.30	184.60	6,048,131
04 Feb 26	183.10001 +8.10	184.51	174.72	176.30	6,478,808
03 Feb 26	175.00000 -2.95	179.36	173.00	178.45	6,555,987
02 Feb 26	177.95000 +1.60	178.60	173.00	176.25	6,372,851
30 Jan 26	176.35001 -1.55	179.25	174.80	177.95	4,799,482
29 Jan 26	177.89999 +1.80	179.10	174.20	176.70	3,726,155
28 Jan 26	176.10001 +5.90	176.70	169.84	170.20	4,435,421
27 Jan 26	170.20000 +1.25	170.75	167.15	168.90	3,745,172
26 Jan 26	168.95000 +7.35	171.80	159.75	162.80	9,510,044
23 Jan 26	161.60001 -12.50	175.25	161.60	175.25	9,754,005
22 Jan 26	174.10001 +1.00	178.72	164.21	166.50	8,953,248
21 Jan 26	173.10001 +6.30	175.05	163.78	165.85	6,691,289
20 Jan 26	166.80000 -3.80	171.80	166.80	171.65	6,116,772
19 Jan 26	170.60001 +2.75	170.99	165.80	166.60	3,257,621
16 Jan 26	167.85001 -2.90	172.00	166.23	172.00	4,480,230
15 Jan 26	170.75000 +3.75	171.45	165.45	167.45	3,562,822
14 Jan 26	167.00000 +1.90	167.78	162.85	165.45	3,866,062
13 Jan 26	165.10001 -1.05	169.20	164.65	169.05	3,750,271
12 Jan 26	166.14999 -7.05	174.65	163.54	173.50	5,376,967
09 Jan 26	173.20000 +2.70	176.36	169.10	173.85	4,447,871
08 Jan 26	170.50000 +5.30	171.35	163.45	164.85	9,020,473
07 Jan 26	165.20000 +4.40	165.20	158.75	160.75	5,246,084
06 Jan 26	160.80000 -4.25	166.67	160.30	166.10	6,624,210
05 Jan 26	165.05000 +0.10	166.15	159.25	166.00	5,908,333
02 Jan 26	164.95000 -3.85	169.32	163.10	168.80	4,097,716
31 Dec 25	168.80000 -0.95	171.50	168.50	169.05	1,805,889
30 Dec 25	169.75000 +2.75	171.25	166.68	167.30	4,666,903
29 Dec 25	167.00000 +6.15	168.11	161.15	161.55	3,388,591
24 Dec 25	160.85001 -1.40	163.07	157.00	157.20	1,301,967
23 Dec 25	162.25000 +1.70	164.80	160.50	160.55	2,414,495
22 Dec 25	160.55000 -2.30	162.90	159.35	162.85	3,124,061
19 Dec 25	162.85001 -4.85	167.40	162.41	167.15	6,459,871
18 Dec 25	167.70000 -3.85	172.40	165.65	171.10	5,857,393
17 Dec 25	171.55000 +1.95	171.80	167.15	169.50	4,318,976
16 Dec 25	169.60001 +5.90	170.89	162.60	162.60	4,041,232
15 Dec 25	163.70000 +6.85	165.07	156.85	158.00	5,033,271
12 Dec 25	156.85001 +1.60	158.65	155.00	155.00	2,927,834
11 Dec 25	155.25000 -1.05	159.00	154.55	159.00	5,655,202
10 Dec 25	156.30000 -2.70	159.85	155.50	155.50	3,616,525
09 Dec 25	159.00000 -1.80	163.55	158.80	161.00	3,407,729
08 Dec 25	160.80000 -5.95	167.11	160.80	166.75	2,714,445
05 Dec 25	166.75000 +0.55	171.15	164.98	166.60	3,086,086
04 Dec 25	166.20000 +3.10	168.25	163.00	165.85	2,622,492
03 Dec 25	163.10001 +1.35	163.10	159.06	161.65	2,967,868
02 Dec 25	161.75000 -3.50	169.00	160.71	169.00	3,102,772
01 Dec 25	165.25000 -3.65	169.50	164.12	167.35	2,633,883
28 Nov 25	168.89999 -2.05	172.30	168.65	172.15	1,714,057
27 Nov 25	170.95000 +1.70	172.40	169.18	170.00	2,784,154
26 Nov 25	169.25000 +2.20	169.38	164.08	167.30	5,151,277
25 Nov 25	167.05000 +2.95	167.90	161.55	164.10	5,650,704
24 Nov 25	164.10001 -4.05	168.35	162.65	167.20	8,638,180
21 Nov 25	168.14999 +3.15	171.02	165.05	165.05	6,486,544
20 Nov 25	165.00000 -0.85	167.30	160.62	164.75	5,354,683
19 Nov 25	165.85001 +9.30	166.10	155.85	156.65	10,525,411
18 Nov 25	156.55000 -2.40	159.12	154.00	156.10	8,970,222
17 Nov 25	158.95000 -5.05	165.86	156.95	165.00	7,381,484
14 Nov 25	164.00000 -1.10	166.61	159.70	165.25	6,440,111
13 Nov 25	165.10001 +1.10	167.95	155.15	157.45	10,026,393
12 Nov 25	164.00000 -0.55	165.26	161.55	164.85	6,262,234
11 Nov 25	164.55000 +1.05	165.95	162.30	165.40	5,116,266
10 Nov 25	163.50000 -0.20	167.62	163.05	163.95	6,430,243
07 Nov 25	163.70000 -1.20	167.80	162.57	165.75	3,669,657
06 Nov 25	164.89999 -3.50	170.00	164.00	168.05	5,559,205
05 Nov 25	168.39999 -3.10	171.63	167.38	170.00	10,924,986
04 Nov 25	171.50000 +0.00	176.80	171.50	172.60	4,981,507
03 Nov 25	171.50000 -8.15	182.85	169.75	179.30	8,851,314
31 Oct 25	179.64999 -2.35	183.35	178.45	180.40	6,929,248
30 Oct 25	182.00000 -4.80	187.55	181.15	186.80	6,881,393
29 Oct 25	186.80000 -2.50	191.40	183.55	189.95	8,200,391
28 Oct 25	189.30000 +4.05	189.50	182.70	185.55	6,091,029
27 Oct 25	185.25000 +3.05	185.80	181.50	182.40	19,794,936
24 Oct 25	182.20000 +2.00	184.63	179.48	180.15	5,727,075
23 Oct 25	180.20000 +0.60	184.69	178.00	180.75	9,647,672
22 Oct 25	179.60001 +7.60	179.60	171.00	174.90	19,204,750
21 Oct 25	172.00000 +4.30	176.90	166.00	166.00	15,034,369
20 Oct 25	167.70000 -49.40	191.68	162.05	173.70	40,868,900
17 Oct 25	217.10001 -1.80	218.72	214.35	217.00	6,394,575
16 Oct 25	218.89999 -2.60	222.70	218.60	222.50	5,271,757
15 Oct 25	221.50000 -1.20	225.50	220.70	222.70	4,001,475
14 Oct 25	222.70000 -6.70	229.39	222.70	228.50	4,100,378
13 Oct 25	229.39999 +1.10	230.90	225.20	228.70	3,621,923
10 Oct 25	228.30000 -2.40	233.61	227.80	231.60	6,708,977
09 Oct 25	230.70000 -4.30	239.80	229.30	235.40	5,633,888
08 Oct 25	235.00000 -1.20	238.70	231.60	233.70	5,336,963
07 Oct 25	236.20000 -20.00	245.20	200.20	205.00	20,299,082
06 Oct 25	256.20001 -3.00	259.60	254.80	258.50	3,803,303
03 Oct 25	259.20001 +0.10	261.30	256.60	261.00	4,700,555
02 Oct 25	259.10001 -3.90	268.90	257.40	264.90	3,401,617
01 Oct 25	263.00000 +1.30	265.70	259.20	259.80	4,098,731
30 Sep 25	261.70001 +2.60	262.82	255.00	258.90	3,206,823
29 Sep 25	259.10001 -4.20	265.89	257.00	264.00	2,936,297
26 Sep 25	263.29999 +1.80	265.60	261.30	261.50	2,967,052
25 Sep 25	261.50000 -2.60	264.92	260.71	263.60	2,349,677
24 Sep 25	264.10001 +6.00	265.89	257.46	259.00	3,292,401
23 Sep 25	258.10001 +11.70	260.60	247.30	247.30	3,220,156
22 Sep 25	246.39999 -3.60	252.60	245.38	250.00	1,593,970
19 Sep 25	250.00000 -3.50	255.30	248.80	255.00	11,768,842
18 Sep 25	253.50000 +1.60	255.90	247.80	250.90	2,895,226
17 Sep 25	251.89999 +5.10	252.43	247.50	247.80	2,113,893
16 Sep 25	246.80000 +2.70	253.19	244.60	248.90	2,881,863
15 Sep 25	244.10001 +2.00	248.60	242.24	242.60	1,873,168
12 Sep 25	242.10001 -0.10	244.50	240.39	241.80	1,734,270
11 Sep 25	242.20000 +4.10	245.10	238.00	238.00	3,271,838
10 Sep 25	238.10001 -4.60	245.10	237.00	243.30	2,141,121
09 Sep 25	242.70000 -4.30	250.90	242.10	246.70	2,161,012
08 Sep 25	247.00000 +7.00	248.80	240.50	240.50	2,591,957
05 Sep 25	240.00000 +6.40	241.00	234.80	235.00	1,859,676
04 Sep 25	233.60001 +2.90	238.00	231.00	231.20	2,262,411
03 Sep 25	230.70000 +3.30	230.93	225.10	228.20	2,212,165
02 Sep 25	227.39999 -11.00	237.09	224.20	235.50	3,736,667
01 Sep 25	238.39999 -2.30	243.20	238.40	242.80	1,832,299
29 Aug 25	240.70000 -2.70	245.40	240.10	244.00	2,414,180
28 Aug 25	243.39999 +0.30	245.70	242.40	243.70	1,917,798
27 Aug 25	243.10001 +0.80	244.64	240.80	241.90	1,972,465
26 Aug 25	242.30000 +1.80	244.60	238.70	241.30	3,017,665
22 Aug 25	240.50000 +3.70	241.09	236.10	236.10	2,114,430
21 Aug 25	236.80000 +1.80	238.30	233.30	235.20	2,156,070
20 Aug 25	235.00000 +1.30	235.80	230.30	233.50	3,008,034
19 Aug 25	233.70000 +10.30	238.70	223.80	224.30	7,161,037
18 Aug 25	223.39999 -0.70	226.40	223.40	224.00	2,277,873
15 Aug 25	224.10001 -1.50	228.60	223.77	227.50	2,602,401
14 Aug 25	225.60001 -2.20	229.58	225.60	228.10	2,514,389
13 Aug 25	227.80000 +4.70	228.70	223.80	224.40	4,260,327
12 Aug 25	223.10001 +0.10	225.20	221.40	223.60	3,930,603
11 Aug 25	223.00000 -2.10	226.70	222.70	225.50	4,658,160
08 Aug 25	225.10001 +2.70	225.70	221.50	223.10	3,581,013
07 Aug 25	222.39999 -0.50	225.00	221.30	225.00	3,308,368
06 Aug 25	222.89999 +4.10	226.10	218.84	220.50	5,902,406
05 Aug 25	218.80000 +2.20	220.00	216.50	217.50	5,133,420
04 Aug 25	216.60001 -2.70	221.43	216.50	220.80	4,854,204
01 Aug 25	219.30000 -5.10	224.59	217.94	223.60	5,107,103
31 Jul 25	224.39999 -2.50	228.90	224.20	226.80	3,145,419
30 Jul 25	226.89999 +0.00	230.10	225.40	227.20	2,645,157
29 Jul 25	226.89999 -0.10	229.10	218.30	226.40	8,003,774
28 Jul 25	227.00000 -4.60	234.50	225.99	234.50	4,809,666
25 Jul 25	231.60001 -1.70	233.80	228.70	232.80	14,311,180
24 Jul 25	233.30000 -2.60	238.66	233.30	236.90	3,978,556
23 Jul 25	235.89999 -4.90	242.17	235.53	242.10	4,864,971
22 Jul 25	240.80000 +0.50	244.90	238.40	241.20	3,469,708
21 Jul 25	240.30000 +3.60	240.30	236.70	237.50	3,261,852
18 Jul 25	236.70000 +4.20	239.00	233.10	233.10	4,965,442
17 Jul 25	232.50000 +4.20	232.50	224.40	229.50	5,770,150
16 Jul 25	228.30000 -6.00	235.90	227.10	232.20	7,734,895
15 Jul 25	234.30000 -23.40	244.20	221.00	240.50	18,749,228
14 Jul 25	257.70001 -2.20	261.45	256.30	259.20	3,463,590
11 Jul 25	259.89999 -4.60	267.20	259.24	263.80	3,346,627
10 Jul 25	264.50000 +1.20	265.84	261.60	263.90	2,998,448
09 Jul 25	263.29999 -6.20	272.10	262.30	270.10	4,322,186
08 Jul 25	269.50000 -1.10	278.80	265.49	269.80	4,134,460
07 Jul 25	270.60001 -3.40	276.40	269.90	274.60	2,386,026
04 Jul 25	274.00000 -4.30	277.80	271.76	277.80	2,519,821
03 Jul 25	278.29999 +5.10	280.90	273.81	274.80	4,030,337
02 Jul 25	273.20001 -14.30	288.93	273.20	288.90	7,378,147
01 Jul 25	287.50000 +16.10	288.90	270.40	270.40	7,188,086
30 Jun 25	271.39999 +0.20	273.05	267.10	271.00	5,478,514
27 Jun 25	271.20001 +3.80	271.40	265.70	268.80	4,166,763
26 Jun 25	267.39999 -9.50	269.50	265.10	267.40	3,832,834
25 Jun 25	276.89999 +0.40	284.60	275.90	276.50	6,595,700
24 Jun 25	276.50000 +8.50	277.20	268.70	269.70	7,804,466
23 Jun 25	268.00000 +4.10	269.05	263.10	264.00	4,034,320
20 Jun 25	263.89999 -9.10	275.30	263.90	273.60	16,477,743
19 Jun 25	273.00000 +2.90	275.10	268.10	271.00	4,041,722
18 Jun 25	270.10001 +5.70	272.70	265.30	266.50	4,949,141
17 Jun 25	264.39999 +8.50	265.10	255.69	256.00	5,730,240
16 Jun 25	255.89999 -4.80	264.20	255.30	259.10	5,582,897
13 Jun 25	260.70001 -0.70	265.60	255.51	257.40	5,896,364
12 Jun 25	261.39999 -1.10	266.20	256.00	262.00	5,865,862
11 Jun 25	262.50000 -3.20	271.63	262.50	266.10	5,116,134
10 Jun 25	265.70001 -11.30	278.70	260.85	276.20	8,320,677
09 Jun 25	277.00000 -11.50	290.11	276.77	288.30	4,776,823
06 Jun 25	288.50000 +6.30	294.55	281.50	281.60	5,844,937
05 Jun 25	282.20001 -1.10	286.30	274.90	280.20	6,957,657
04 Jun 25	283.29999 -48.70	330.00	281.70	325.90	11,896,528
03 Jun 25	332.00000 -6.70	340.10	329.38	340.10	4,351,343
02 Jun 25	338.70001 -3.20	344.50	336.90	338.80	2,962,596
30 May 25	341.89999 +3.60	344.60	337.80	338.80	3,966,913
29 May 25	338.29999 -0.30	340.20	335.70	339.50	2,252,668
28 May 25	338.60001 -3.70	343.40	336.30	343.40	3,810,123
27 May 25	342.29999 +6.30	343.10	335.00	340.20	4,795,630
23 May 25	336.00000 -1.70	339.11	330.80	338.40	3,379,161
22 May 25	337.70001 -0.20	338.30	333.60	336.20	3,645,075
21 May 25	337.89999 -6.60	344.18	335.20	343.30	3,181,852
20 May 25	344.50000 +3.10	344.50	337.88	341.50	3,003,034
19 May 25	341.39999 -2.90	344.50	336.40	343.10	3,159,517
16 May 25	344.29999 +8.40	346.10	336.30	337.80	3,561,203
15 May 25	335.89999 -4.00	342.20	334.87	340.50	3,900,375
14 May 25	339.89999 +3.60	339.90	333.02	336.20	2,441,035
13 May 25	336.29999 +9.50	337.01	326.90	326.90	3,231,148
12 May 25	326.79999 -8.50	339.30	323.60	336.60	4,422,682
09 May 25	335.29999 -1.70	337.60	331.20	336.40	2,945,219
08 May 25	337.00000 +3.60	340.50	330.50	332.90	4,463,608
07 May 25	333.39999 -5.90	341.10	333.20	338.50	4,265,548
06 May 25	339.29999 -2.70	348.82	336.20	345.20	6,119,108
02 May 25	342.00000 -1.20	347.20	335.70	344.30	3,884,593
01 May 25	343.20001 +6.80	343.90	336.00	339.00	2,232,650
30 Apr 25	336.39999 +1.40	337.40	330.50	334.20	2,209,535
29 Apr 25	335.00000 +4.10	337.30	330.00	330.00	2,591,567
28 Apr 25	330.89999 +3.00	333.20	327.64	327.80	2,601,512
25 Apr 25	327.89999 +1.80	331.80	325.20	326.40	2,166,341
24 Apr 25	326.10001 -5.70	332.96	326.10	329.70	2,353,763
23 Apr 25	331.79999 +5.70	335.80	328.72	329.40	4,844,904
22 Apr 25	326.10001 +3.30	329.10	323.00	324.10	2,901,533
17 Apr 25	322.79999 +8.70	323.30	312.40	312.40	4,494,611
16 Apr 25	314.10001 +0.80	315.57	306.95	311.70	3,477,747
15 Apr 25	313.29999 +14.10	322.17	303.00	320.10	6,019,746
14 Apr 25	299.20001 +13.20	300.75	290.53	290.80	4,843,759
11 Apr 25	286.00000 +2.10	289.20	280.50	286.50	2,890,125
10 Apr 25	283.89999 -1.00	297.10	278.80	293.80	7,138,261
09 Apr 25	284.89999 +7.30	286.80	271.68	272.10	4,583,032
08 Apr 25	277.60001 +6.70	281.92	270.90	276.00	5,019,474
07 Apr 25	270.89999 -5.70	274.00	260.50	268.50	5,051,778
04 Apr 25	276.60001 -7.20	290.90	273.40	285.00	4,225,412
03 Apr 25	283.79999 +2.70	292.50	277.10	277.30	4,996,735
02 Apr 25	281.10001 +7.40	281.40	271.50	273.20	4,793,786
01 Apr 25	273.70001 +13.30	273.70	260.50	262.40	2,272,108
31 Mar 25	260.39999 -9.50	269.76	260.40	267.80	3,260,761
28 Mar 25	269.89999 +8.80	269.90	260.30	260.30	3,073,065
27 Mar 25	261.10001 +0.60	262.60	258.50	261.80	1,964,964
26 Mar 25	260.50000 -2.20	264.52	258.90	263.70	2,181,393
25 Mar 25	262.70001 +0.10	265.10	261.60	262.40	3,023,957
24 Mar 25	262.60001 -1.60	266.40	261.20	265.70	9,710,934
21 Mar 25	264.20001 -9.40	273.10	263.60	272.70	7,514,434
20 Mar 25	273.60001 +4.20	275.40	270.20	270.20	2,535,039
19 Mar 25	269.39999 -6.10	276.40	269.20	274.80	3,187,317
18 Mar 25	275.50000 +0.30	279.00	272.80	275.70	4,253,145
17 Mar 25	275.20001 +10.50	275.20	264.20	265.00	3,558,285
14 Mar 25	264.70001 -2.80	271.50	263.60	266.90	2,680,983
13 Mar 25	267.50000 -2.30	271.20	266.00	269.80	2,211,467
12 Mar 25	269.79999 -1.50	273.20	267.80	270.50	1,815,876
11 Mar 25	271.29999 -2.90	279.40	270.30	275.10	2,116,499
10 Mar 25	274.20001 +5.30	275.04	268.70	270.10	2,480,182
07 Mar 25	268.89999 +3.40	270.60	261.60	265.00	2,655,710
06 Mar 25	265.50000 +4.90	266.45	259.80	261.10	4,645,759
05 Mar 25	260.60001 +4.70	265.69	255.64	256.00	3,179,120
04 Mar 25	255.89999 -11.80	266.40	255.90	265.10	3,086,345
03 Mar 25	267.70001 -10.00	277.35	267.70	274.90	3,678,380
28 Feb 25	277.70001 -3.10	281.40	275.00	278.70	4,196,131
27 Feb 25	280.79999 -4.80	285.80	280.50	283.00	2,254,169
26 Feb 25	285.60001 +2.30	289.10	282.10	283.20	3,618,061
25 Feb 25	283.29999 -1.50	286.60	276.40	283.30	11,167,731
24 Feb 25	284.79999 -6.10	295.20	254.60	290.00	12,079,611
21 Feb 25	290.89999 +1.20	295.90	290.90	291.00	2,751,193
20 Feb 25	289.70001 -0.90	296.40	289.00	290.00	2,604,552
19 Feb 25	290.60001 -9.10	301.86	290.60	299.20	2,773,743
18 Feb 25	299.70001 -6.50	308.40	299.70	307.10	3,588,502
17 Feb 25	306.20001 -9.10	316.82	306.20	315.00	2,136,460
14 Feb 25	315.29999 -5.80	324.40	315.20	322.00	2,847,981
13 Feb 25	321.10001 +4.10	323.20	314.32	315.10	3,954,609
12 Feb 25	317.00000 +0.00	321.50	313.70	317.60	2,943,329
11 Feb 25	317.00000 +0.20	319.20	315.60	316.40	2,794,468
10 Feb 25	316.79999 +2.80	318.44	313.70	313.80	1,943,368
07 Feb 25	314.00000 -4.80	323.00	313.60	319.60	2,764,068
06 Feb 25	318.79999 +1.30	322.10	315.30	318.30	2,804,938
05 Feb 25	317.50000 +1.00	318.33	312.84	316.90	1,877,569
04 Feb 25	316.50000 -2.50	319.85	316.10	318.50	2,451,254
03 Feb 25	319.00000 -5.10	320.70	316.87	317.10	1,945,522
31 Jan 25	324.10001 +3.20	325.00	320.97	321.90	2,620,213
30 Jan 25	320.89999 +0.70	325.30	318.40	320.90	2,103,096
29 Jan 25	320.20001 -1.80	323.77	319.50	321.80	1,667,853
28 Jan 25	322.00000 +4.00	327.40	317.58	317.70	2,828,410
27 Jan 25	318.00000 +2.00	321.40	314.74	316.50	1,913,867
24 Jan 25	316.00000 -1.20	321.50	313.70	318.20	2,586,242
23 Jan 25	317.20001 -1.40	332.71	315.40	317.40	2,293,586
22 Jan 25	318.60001 -1.40	320.80	317.10	319.80	3,970,837
21 Jan 25	320.00000 +2.10	320.50	316.60	318.40	1,819,103
20 Jan 25	317.89999 +4.40	319.10	311.50	313.00	2,467,130
17 Jan 25	313.50000 +2.00	317.40	311.60	312.30	3,303,033
16 Jan 25	311.50000 -10.50	314.50	306.50	313.90	4,018,579
15 Jan 25	322.00000 +8.20	326.70	314.83	318.50	5,265,879
14 Jan 25	313.79999 -7.00	322.57	313.80	321.40	4,456,807
13 Jan 25	320.79999 +4.80	323.50	315.80	315.80	3,143,617
10 Jan 25	316.00000 -2.90	323.18	312.50	316.00	5,825,109
09 Jan 25	318.89999 -29.70	324.10	299.76	308.00	16,085,614
08 Jan 25	348.60001 -11.20	365.80	343.40	360.20	2,925,275
07 Jan 25	359.79999 -4.70	364.70	359.80	362.80	2,536,122
06 Jan 25	364.50000 +4.60	378.50	358.43	360.70	2,600,097
03 Jan 25	359.89999 +3.10	361.30	354.32	357.50	2,481,508
02 Jan 25	356.79999 -10.20	367.60	356.80	367.40	2,311,880
31 Dec 24	367.00000 +6.50	367.00	359.00	359.00	1,010,742
30 Dec 24	360.50000 +0.50	364.00	357.60	358.00	1,520,068
27 Dec 24	360.00000 -6.90	366.00	357.90	366.00	1,598,428
24 Dec 24	366.89999 +7.80	367.80	358.01	359.50	629,091
23 Dec 24	359.10001 -3.60	363.30	358.90	361.00	1,619,011
20 Dec 24	362.70001 +7.70	364.10	351.60	352.40	22,140,436
19 Dec 24	355.00000 -1.80	357.10	349.56	351.50	1,641,619
18 Dec 24	356.79999 +1.00	360.43	354.47	356.10	2,586,789
17 Dec 24	355.79999 -7.50	362.90	354.40	360.90	2,361,255
16 Dec 24	363.29999 -6.00	371.70	361.50	368.00	2,037,953
13 Dec 24	369.29999 -1.40	372.70	369.30	370.10	1,936,643
12 Dec 24	370.70001 +0.00	371.80	365.53	371.50	2,062,451
11 Dec 24	370.70001 +3.30	370.70	360.50	363.60	4,175,050
10 Dec 24	367.39999 +4.30	371.70	361.90	362.30	3,051,430
09 Dec 24	363.10001 +1.60	366.44	360.60	363.50	2,219,786
06 Dec 24	361.50000 +9.40	362.70	342.00	351.90	2,934,176
05 Dec 24	352.10001 +4.10	352.50	344.70	344.70	3,657,176
04 Dec 24	348.00000 +3.30	352.80	344.69	345.20	2,727,470
03 Dec 24	344.70001 +6.90	345.70	338.70	339.10	3,246,074
02 Dec 24	337.79999 -9.10	347.68	337.80	345.30	4,020,039
29 Nov 24	346.89999 +4.40	346.90	340.18	341.90	3,053,770
28 Nov 24	342.50000 -2.00	349.10	342.50	345.50	2,079,243
27 Nov 24	344.50000 -0.20	348.16	342.10	344.70	2,624,645
26 Nov 24	344.70001 -5.60	348.70	342.90	348.70	2,342,160
25 Nov 24	350.29999 +4.00	351.03	344.20	347.60	3,459,649
22 Nov 24	346.29999 +7.30	355.50	340.03	341.10	4,273,311
21 Nov 24	339.00000 +8.90	339.04	324.80	326.40	5,387,693
20 Nov 24	330.10001 -15.90	347.77	330.10	345.10	8,306,409
19 Nov 24	346.00000 -1.90	352.20	341.49	347.30	6,005,074
18 Nov 24	347.89999 -30.50	380.10	345.13	374.40	9,618,285
15 Nov 24	378.39999 -20.40	400.90	378.40	396.10	5,894,476
14 Nov 24	398.79999 +19.00	401.00	382.00	384.90	6,700,743
13 Nov 24	379.79999 -0.80	382.20	377.00	381.40	2,192,754
12 Nov 24	380.60001 -2.60	383.50	377.43	379.80	2,350,677
11 Nov 24	383.20001 +0.00	388.40	383.20	384.70	1,935,711
08 Nov 24	383.20001 -6.80	392.33	382.09	392.10	2,028,959
07 Nov 24	390.00000 +6.90	391.00	381.38	384.70	2,798,273
06 Nov 24	383.10001 -7.20	395.20	382.90	391.40	3,493,535
05 Nov 24	390.29999 -2.90	399.30	390.30	393.00	1,756,828
04 Nov 24	393.20001 +1.10	396.80	391.10	392.00	1,482,289
01 Nov 24	392.10001 +4.50	393.30	387.10	388.00	4,148,437
31 Oct 24	387.60001 -13.70	400.80	384.80	398.10	4,356,864
30 Oct 24	401.29999 +5.60	409.00	393.80	393.80	5,984,089
29 Oct 24	395.70001 -4.00	401.30	395.50	400.70	3,833,109
28 Oct 24	399.70001 -2.40	406.80	399.50	404.30	2,230,268
25 Oct 24	402.10001 +1.00	404.60	397.29	400.40	1,757,613
24 Oct 24	401.10001 -6.20	409.80	401.10	407.50	2,858,108
23 Oct 24	407.29999 -0.70	411.10	405.90	407.10	2,253,109
22 Oct 24	408.00000 +2.30	408.00	400.70	402.80	2,223,068
21 Oct 24	405.70001 +0.10	410.90	405.20	405.40	1,900,984
18 Oct 24	405.60001 -4.40	413.19	404.70	412.00	2,418,009
17 Oct 24	410.00000 +2.60	411.90	405.00	407.00	2,216,556
16 Oct 24	407.39999 -2.70	411.50	407.20	411.40	1,783,725
15 Oct 24	410.10001 +1.80	413.62	405.40	410.80	2,625,779
14 Oct 24	408.29999 +2.30	409.00	403.88	406.80	1,656,117
11 Oct 24	406.00000 -4.50	413.27	404.30	412.50	2,891,492
10 Oct 24	410.50000 -0.10	411.60	402.77	410.20	3,596,657
09 Oct 24	410.60001 +3.90	411.34	405.06	407.60	3,272,053
08 Oct 24	406.70001 -8.90	416.02	406.70	413.10	5,347,207
07 Oct 24	415.60001 +1.00	416.90	411.70	415.00	1,579,466
04 Oct 24	414.60001 +4.20	416.20	409.30	411.90	1,973,736
03 Oct 24	410.39999 +2.40	410.80	407.30	408.10	1,698,563
02 Oct 24	408.00000 -2.60	412.90	405.60	411.90	1,888,055
01 Oct 24	410.60001 -4.60	415.60	407.10	414.60	2,263,688
30 Sep 24	415.20001 -12.00	428.30	415.20	425.40	2,267,705
27 Sep 24	427.20001 +1.90	427.90	420.40	425.00	2,266,065
26 Sep 24	425.29999 +9.20	426.19	418.35	419.30	2,407,691
25 Sep 24	416.10001 +5.10	416.90	407.90	407.90	1,915,620
24 Sep 24	411.00000 +0.90	415.80	411.00	414.40	1,935,739
23 Sep 24	410.10001 -10.80	416.60	401.60	411.40	3,839,021
20 Sep 24	420.89999 -9.00	427.70	418.75	426.80	6,341,424
19 Sep 24	429.89999 +7.70	431.10	425.90	428.70	1,729,445
18 Sep 24	422.20001 -3.60	427.30	420.40	424.00	1,551,550
17 Sep 24	425.79999 +2.10	434.30	425.80	428.20	2,650,481
16 Sep 24	423.70001 -2.80	429.60	422.90	424.40	1,658,187
13 Sep 24	426.50000 +4.70	429.20	418.10	420.40	1,717,611
12 Sep 24	421.79999 +1.90	426.50	421.18	422.00	1,349,982
11 Sep 24	419.89999 +4.00	426.00	416.50	417.10	3,346,054
10 Sep 24	415.89999 -8.70	422.70	414.30	422.70	2,868,684
09 Sep 24	424.60001 -0.70	430.10	421.00	427.60	2,039,111
06 Sep 24	425.29999 -14.80	440.04	421.10	438.90	2,398,338
05 Sep 24	440.10001 -5.00	446.00	440.10	443.40	1,260,556
04 Sep 24	445.10001 -2.00	445.10	439.20	439.70	1,690,074
03 Sep 24	447.10001 +9.60	447.10	436.80	437.50	2,163,536
02 Sep 24	437.50000 -7.50	444.80	434.79	444.80	1,343,112
30 Aug 24	445.00000 +0.60	448.11	444.80	446.10	1,851,710
29 Aug 24	444.39999 +6.30	450.10	439.60	439.90	2,128,152
28 Aug 24	438.10001 -6.80	446.79	438.10	446.50	1,621,376
27 Aug 24	444.89999 -7.60	452.60	444.00	451.50	1,525,677
23 Aug 24	452.50000 +13.50	452.50	438.80	438.80	5,346,209
22 Aug 24	439.00000 +0.50	443.40	438.20	439.20	2,353,267
21 Aug 24	438.50000 -1.20	441.20	437.00	439.50	3,341,938
20 Aug 24	439.70001 -9.60	450.20	437.16	449.10	3,190,512
19 Aug 24	449.29999 +1.20	451.60	446.20	448.40	2,136,755
16 Aug 24	448.10001 +0.10	449.04	442.40	447.80	2,363,244
15 Aug 24	448.00000 +1.90	454.20	445.10	447.70	1,842,740
14 Aug 24	446.10001 -0.10	451.10	446.10	449.00	1,566,477
13 Aug 24	446.20001 +1.60	448.10	442.70	447.80	1,548,365
12 Aug 24	444.60001 -10.10	465.70	444.60	465.70	2,295,300
09 Aug 24	454.70001 +1.30	461.00	452.86	453.30	1,426,969
08 Aug 24	453.39999 -6.80	460.76	449.80	459.10	1,319,750
07 Aug 24	460.20001 +5.00	462.51	456.00	457.50	1,366,173
06 Aug 24	455.20001 +0.90	459.21	453.90	455.10	1,453,458
05 Aug 24	454.29999 -0.10	456.30	445.42	445.70	2,332,685
02 Aug 24	454.39999 -4.70	456.85	451.40	453.80	2,052,713
01 Aug 24	459.10001 -9.00	472.50	457.70	467.50	1,577,894
31 Jul 24	468.10001 +0.90	472.10	466.90	472.10	1,051,229
30 Jul 24	467.20001 +1.30	468.60	463.20	464.90	886,076
29 Jul 24	465.89999 +0.00	469.90	464.00	468.10	2,315,464
26 Jul 24	465.89999 +9.90	468.30	456.58	456.90	1,669,623
25 Jul 24	456.00000 +0.90	457.90	448.94	452.50	1,589,533
24 Jul 24	455.10001 -8.90	464.60	455.10	457.40	1,895,593
23 Jul 24	464.00000 +1.00	465.30	459.80	460.80	1,989,315
22 Jul 24	463.00000 +4.90	466.60	457.10	459.90	2,319,028
19 Jul 24	458.10001 -5.40	462.90	458.10	461.80	1,594,974
18 Jul 24	463.50000 +3.50	468.10	462.40	462.40	2,346,552
17 Jul 24	460.00000 -6.00	467.20	459.70	464.10	3,017,079
16 Jul 24	466.00000 +19.40	472.60	441.07	442.00	7,260,246
15 Jul 24	446.60001 -1.70	446.60	435.80	446.30	1,960,133
12 Jul 24	448.29999 +3.00	450.40	443.73	447.40	1,586,509
11 Jul 24	445.29999 +4.50	445.30	436.40	442.90	2,392,645
10 Jul 24	440.79999 -0.20	447.00	440.80	442.90	3,441,112
09 Jul 24	441.00000 -15.50	459.00	441.00	458.00	4,020,494
08 Jul 24	456.50000 +13.00	456.70	443.40	443.70	2,610,275
05 Jul 24	443.50000 +9.00	443.50	434.42	436.50	3,144,406
04 Jul 24	434.50000 -1.40	440.00	433.20	436.80	2,065,322
03 Jul 24	435.89999 -3.70	442.40	433.50	440.80	2,852,037
02 Jul 24	439.60001 -2.40	442.60	436.34	439.10	1,866,224
01 Jul 24	442.00000 +4.80	445.80	440.20	441.30	2,565,907
28 Jun 24	437.20001 -7.80	449.00	437.20	446.90	2,146,645
27 Jun 24	445.00000 -7.70	448.04	441.60	445.50	3,216,845
26 Jun 24	452.70001 -3.90	463.50	451.58	458.40	3,514,334
25 Jun 24	456.60001 -8.60	464.40	456.60	463.30	2,594,335
24 Jun 24	465.20001 -3.80	472.00	462.10	462.10	2,660,549
21 Jun 24	469.00000 -8.10	471.50	460.90	460.90	13,461,122
20 Jun 24	477.10001 +6.10	478.70	469.40	470.30	2,450,727
19 Jun 24	471.00000 -2.40	472.30	467.60	472.30	1,998,837
18 Jun 24	473.39999 -1.10	478.55	469.70	476.20	3,127,656
17 Jun 24	474.50000 +11.50	475.70	464.40	466.30	2,800,331
14 Jun 24	463.00000 -2.00	466.20	459.82	463.60	5,583,743
13 Jun 24	465.00000 -8.30	471.70	464.10	469.80	3,213,338
12 Jun 24	473.29999 -11.70	488.00	471.40	482.50	4,932,238
11 Jun 24	485.00000 -3.50	497.10	483.59	492.00	3,248,999
10 Jun 24	488.50000 -4.40	492.20	485.00	489.00	2,407,105
07 Jun 24	492.89999 -2.70	497.80	483.80	497.80	3,660,350
06 Jun 24	495.60001 -11.00	505.00	492.00	499.90	5,248,032
05 Jun 24	506.60001 -39.80	543.20	505.40	542.00	8,405,005
04 Jun 24	546.40002 -5.20	553.40	545.40	551.80	1,978,258
03 Jun 24	551.59998 +7.00	556.42	550.10	551.20	1,717,587
31 May 24	544.59998 -0.40	547.20	539.20	544.60	4,858,727
30 May 24	545.00000 +1.80	547.40	539.00	542.00	3,116,355
29 May 24	543.20001 +4.60	545.40	539.00	539.80	3,648,744
28 May 24	538.59998 -10.00	555.31	538.40	549.40	2,081,623
24 May 24	548.59998 -2.00	553.40	546.80	546.80	1,820,059
23 May 24	550.59998 -4.20	556.60	547.52	553.00	1,410,583
22 May 24	554.79999 +13.60	554.80	537.20	537.20	1,601,544
21 May 24	541.20001 -5.60	547.80	540.66	542.80	1,666,731
20 May 24	546.79999 +3.20	551.80	543.20	545.00	1,163,165
17 May 24	543.59998 -1.00	546.41	536.60	544.80	1,169,278
16 May 24	544.59998 +9.40	545.83	535.80	536.80	1,983,677
15 May 24	535.20001 -13.40	546.72	525.40	544.40	3,047,668
14 May 24	548.59998 -3.40	553.40	545.60	552.80	1,554,537
13 May 24	552.00000 +3.80	555.40	548.70	549.60	1,352,324
10 May 24	548.20001 +13.20	548.20	536.20	536.60	1,683,625
09 May 24	535.00000 -2.40	538.80	534.00	536.40	1,366,070
08 May 24	537.40002 +7.80	538.00	530.60	532.20	1,381,582
07 May 24	529.59998 +8.00	534.40	527.86	530.00	1,897,497
03 May 24	521.59998 +4.60	525.00	516.92	519.80	2,508,171
02 May 24	517.00000 -2.40	523.40	514.40	520.40	5,764,836
01 May 24	519.40002 +0.40	520.60	513.60	519.00	1,121,638
30 Apr 24	519.00000 +2.00	524.24	518.80	520.60	1,562,554
29 Apr 24	517.00000 -10.80	533.79	517.00	529.80	2,957,085
26 Apr 24	527.79999 +9.60	527.80	511.40	522.60	3,485,718
25 Apr 24	518.20001 +2.00	520.00	513.00	516.80	2,605,332
24 Apr 24	516.20001 -8.00	525.06	514.60	523.00	2,107,384
23 Apr 24	524.20001 -0.60	532.61	524.20	528.00	2,361,845
22 Apr 24	524.79999 +14.40	528.60	507.20	520.00	2,285,905
19 Apr 24	510.39999 -9.60	520.20	499.90	516.40	2,089,075
18 Apr 24	520.00000 +7.40	523.20	514.80	516.20	2,947,254
17 Apr 24	512.59998 +12.60	513.00	497.70	497.70	2,416,725
16 Apr 24	500.00000 -10.60	506.20	487.80	502.20	3,644,406
15 Apr 24	510.60001 +9.60	514.60	498.90	500.00	2,733,456
12 Apr 24	501.00000 -4.60	509.49	498.70	508.60	2,134,399
11 Apr 24	505.60001 -6.00	516.80	501.80	512.20	3,366,566
10 Apr 24	511.60001 +0.80	519.00	511.20	517.00	2,067,188
09 Apr 24	510.79999 -11.40	522.90	509.60	522.40	2,871,845
08 Apr 24	522.20001 +0.80	524.60	515.80	521.40	3,901,524
05 Apr 24	521.40002 -8.40	529.40	505.60	514.60	2,321,495
04 Apr 24	529.79999 +1.00	531.80	523.60	528.80	3,298,594
03 Apr 24	528.79999 -10.00	540.83	524.80	537.40	2,194,995
02 Apr 24	538.79999 -7.00	554.00	536.60	545.80	5,348,496
28 Mar 24	545.79999 +0.20	549.80	540.80	548.00	2,608,533
27 Mar 24	545.59998 +4.40	548.60	541.00	542.20	3,110,995
26 Mar 24	541.20001 +3.60	541.20	532.00	533.40	4,276,663
25 Mar 24	537.59998 +10.40	537.60	522.60	527.00	2,541,537
22 Mar 24	527.20001 -3.40	533.60	524.40	532.20	2,868,298
21 Mar 24	530.59998 +3.00	536.20	523.40	535.00	3,175,646
20 Mar 24	527.59998 -4.40	532.00	526.20	531.20	8,717,930
19 Mar 24	532.00000 -1.80	536.80	527.20	531.60	2,316,258
18 Mar 24	533.79999 -6.60	542.60	527.39	541.60	1,741,282
15 Mar 24	540.40002 -6.60	549.01	540.40	544.00	12,692,275
14 Mar 24	547.00000 -4.40	555.80	545.00	555.20	14,271,222
13 Mar 24	551.40002 -6.80	561.80	546.60	557.80	2,911,562
12 Mar 24	558.20001 +8.20	559.51	549.80	557.00	3,170,453
11 Mar 24	550.00000 +0.00	558.00	547.68	549.00	2,092,510
08 Mar 24	550.00000 -2.00	552.60	545.00	552.60	1,612,763
07 Mar 24	552.00000 +3.80	556.20	546.60	548.20	1,870,842
06 Mar 24	548.20001 +8.80	552.80	541.00	541.60	6,865,038
05 Mar 24	539.40002 +7.20	539.40	527.00	527.80	2,533,814
04 Mar 24	532.20001 -0.60	537.60	529.80	533.60	2,815,216
01 Mar 24	532.79999 +7.00	532.80	523.80	530.00	1,789,297
29 Feb 24	525.79999 +3.20	530.80	520.40	525.40	4,610,796
28 Feb 24	522.59998 +5.40	528.20	518.20	518.20	1,409,150
27 Feb 24	517.20001 -6.60	527.20	516.40	525.60	1,236,983
26 Feb 24	523.79999 -12.00	538.20	523.80	534.80	1,372,619
23 Feb 24	535.79999 +6.80	537.80	528.30	529.80	2,565,862
22 Feb 24	529.00000 +4.80	533.00	524.40	525.20	2,147,847
21 Feb 24	524.20001 +6.80	527.00	516.40	518.40	3,707,982
20 Feb 24	517.40002 +1.80	522.60	514.80	515.40	1,617,171
19 Feb 24	515.59998 +0.40	516.80	512.40	514.20	980,295
16 Feb 24	515.20001 +7.40	515.32	509.80	512.00	2,023,858
15 Feb 24	507.79999 +5.80	514.00	503.80	507.80	1,681,673
14 Feb 24	502.00000 +9.50	503.80	494.30	495.20	3,652,334
13 Feb 24	492.50000 -5.40	496.80	484.10	495.60	1,250,263
12 Feb 24	497.89999 +4.90	500.40	490.03	494.80	2,057,356
09 Feb 24	493.00000 -6.90	504.80	492.40	500.00	2,083,248
08 Feb 24	499.89999 -0.10	504.40	497.53	498.50	1,751,724
07 Feb 24	500.00000 -9.40	508.80	497.00	507.80	1,811,002
06 Feb 24	509.39999 +3.60	513.00	504.20	507.20	1,491,780
05 Feb 24	505.79999 -2.40	513.06	503.20	507.40	1,549,790
02 Feb 24	508.20001 -5.00	520.00	508.20	515.80	2,608,810
01 Feb 24	513.20001 -5.40	523.60	510.80	517.20	1,653,332
31 Jan 24	518.59998 -11.60	532.60	518.60	530.20	2,634,500
30 Jan 24	530.20001 -3.80	540.00	523.68	537.60	1,820,854
29 Jan 24	534.00000 -4.20	539.20	533.74	538.80	1,938,130
26 Jan 24	538.20001 +7.20	539.40	526.80	531.20	1,474,001
25 Jan 24	531.00000 +3.20	533.20	524.58	526.40	1,517,863
24 Jan 24	527.79999 +6.80	527.80	517.80	523.80	1,571,342
23 Jan 24	521.00000 -3.00	526.60	514.40	526.60	1,972,978
22 Jan 24	524.00000 +5.80	524.80	516.20	520.80	1,579,937
19 Jan 24	518.20001 -6.60	530.80	517.20	528.20	1,957,120
18 Jan 24	524.79999 -18.20	525.94	518.90	521.20	1,648,059
17 Jan 24	543.00000 -11.00	549.60	537.00	546.60	1,997,076
16 Jan 24	554.00000 +1.00	555.00	543.87	549.40	1,207,857
15 Jan 24	553.00000 -14.20	572.89	550.60	568.20	1,201,120
12 Jan 24	567.20001 +12.40	568.60	556.40	556.40	1,863,099
11 Jan 24	554.79999 -8.60	570.20	554.80	568.40	1,187,114
10 Jan 24	563.40002 -3.60	573.20	558.00	566.80	2,341,168
09 Jan 24	567.00000 +5.20	572.60	546.40	551.00	4,941,829
08 Jan 24	561.79999 +17.20	561.80	542.13	550.80	2,732,847
05 Jan 24	544.59998 -8.40	550.40	540.20	548.00	1,540,831
04 Jan 24	553.00000 -3.40	558.53	548.80	556.40	1,972,251
03 Jan 24	556.40002 -4.20	565.40	554.60	557.00	1,828,917
02 Jan 24	560.59998 +0.40	574.23	557.80	563.40	1,797,683
29 Dec 23	560.20001 -1.80	564.82	558.20	563.00	620,219
28 Dec 23	562.00000 -1.00	568.04	560.60	566.00	1,393,736
27 Dec 23	563.00000 -6.60	574.20	563.00	569.40	2,664,180
22 Dec 23	569.59998 -6.40	579.21	566.00	577.80	606,419
21 Dec 23	576.00000 +1.00	580.00	571.76	574.20	1,746,914
20 Dec 23	575.00000 +13.60	575.20	563.60	568.80	1,539,875
19 Dec 23	561.40002 +2.20	564.40	555.00	559.80	1,983,789
18 Dec 23	559.20001 -1.80	563.60	553.95	557.80	885,862
15 Dec 23	561.00000 -3.80	568.70	555.80	564.80	4,184,033
14 Dec 23	564.79999 +2.00	586.60	564.20	570.00	10,764,630
13 Dec 23	562.79999 -37.60	570.40	547.33	554.00	6,086,429
12 Dec 23	600.40002 -6.40	612.00	600.40	608.60	2,508,084
11 Dec 23	606.79999 -2.20	618.20	605.60	610.20	3,843,898
08 Dec 23	609.00000 +1.20	614.60	606.40	607.80	1,762,754
07 Dec 23	607.79999 -4.60	616.90	603.60	612.40	2,864,090
06 Dec 23	612.40002 +9.60	616.80	602.52	604.40	2,279,995
05 Dec 23	602.79999 +4.60	606.00	595.00	596.80	1,321,096
04 Dec 23	598.20001 +9.20	602.80	587.00	587.00	2,341,844
01 Dec 23	589.00000 +15.40	592.20	573.40	575.40	1,931,460
30 Nov 23	573.59998 -2.40	587.40	573.60	577.80	6,476,809
29 Nov 23	576.00000 +11.40	578.80	562.00	564.20	5,057,650
28 Nov 23	564.59998 +13.80	564.60	550.00	555.20	2,946,915
27 Nov 23	550.79999 +5.60	554.00	546.20	548.40	2,225,329
24 Nov 23	545.20001 +9.00	545.20	535.80	540.00	1,291,330
23 Nov 23	536.20001 +2.20	541.04	532.00	532.60	2,056,412
22 Nov 23	534.00000 +1.40	538.20	531.80	533.60	2,193,258
21 Nov 23	532.59998 -2.00	542.00	530.80	538.80	1,678,809
20 Nov 23	534.59998 -2.80	543.20	531.20	538.60	2,144,639
17 Nov 23	537.40002 +4.60	537.40	528.20	534.80	1,327,836
16 Nov 23	532.79999 -17.60	547.58	532.80	538.40	1,797,474
15 Nov 23	550.40002 -7.40	563.20	545.80	561.20	2,415,065
14 Nov 23	557.79999 +27.00	557.80	523.80	533.00	5,461,944
13 Nov 23	530.79999 +7.00	531.00	519.60	526.80	9,557,719
10 Nov 23	523.79999 +2.60	531.20	514.00	520.80	4,187,612
09 Nov 23	521.20001 -16.60	523.51	498.60	510.00	8,833,103
08 Nov 23	537.79999 +5.40	542.60	530.20	531.00	5,278,072
07 Nov 23	532.40002 +0.60	541.00	530.37	532.20	7,147,767
06 Nov 23	531.79999 -6.20	542.00	528.40	538.80	9,807,816
03 Nov 23	538.00000 +5.40	545.80	531.60	533.40	3,320,241
02 Nov 23	532.59998 +0.00	544.60	532.60	535.60	2,622,625
01 Nov 23	532.59998 +3.80	535.20	527.40	530.00	2,252,486
31 Oct 23	528.79999 +6.80	534.40	518.20	522.20	2,369,270
30 Oct 23	522.00000 +0.00	528.20	518.94	528.00	4,252,866
27 Oct 23	522.00000 -4.00	534.20	518.00	525.60	5,327,669
26 Oct 23	526.00000 -27.60	554.00	526.00	553.60	6,570,345
25 Oct 23	553.59998 +6.40	554.20	542.40	545.00	2,489,393
24 Oct 23	547.20001 +2.20	550.80	537.80	546.00	1,731,485
23 Oct 23	545.00000 +6.80	546.24	533.60	537.20	2,918,986
20 Oct 23	538.20001 -15.80	559.20	536.20	552.00	3,862,760
19 Oct 23	554.00000 -20.00	572.60	554.00	571.00	2,364,436
18 Oct 23	574.00000 -6.80	586.60	573.60	583.80	2,056,441
17 Oct 23	580.79999 +7.60	581.20	570.40	576.20	1,316,678
16 Oct 23	573.20001 -1.40	577.00	567.40	575.80	6,360,845
13 Oct 23	574.59998 -1.20	578.80	569.80	575.80	1,976,327
12 Oct 23	575.79999 +3.80	580.60	572.60	577.60	2,305,159
11 Oct 23	572.00000 -1.60	576.40	570.60	573.20	1,682,716
10 Oct 23	573.59998 +6.60	579.20	563.20	570.80	3,008,961
09 Oct 23	567.00000 -10.40	580.20	561.20	574.80	2,370,374
06 Oct 23	577.40002 +16.80	577.40	560.80	560.80	2,493,261
05 Oct 23	560.59998 +10.20	563.60	549.00	551.00	2,696,331
04 Oct 23	550.40002 -15.60	565.20	545.00	562.20	5,409,945
03 Oct 23	566.00000 -9.40	575.20	563.74	571.00	2,308,859
02 Oct 23	575.40002 -11.00	592.20	572.79	587.00	6,416,102
29 Sep 23	586.40002 +5.20	589.80	578.80	583.80	6,377,380
28 Sep 23	581.20001 +1.40	583.20	572.60	581.40	6,093,636
27 Sep 23	579.79999 -5.20	584.60	575.20	584.60	3,667,381
26 Sep 23	585.00000 +8.80	585.60	573.20	576.20	2,993,443
25 Sep 23	576.20001 +2.80	578.60	568.20	574.20	4,967,048
22 Sep 23	573.40002 -11.20	585.20	570.20	581.20	2,727,543
21 Sep 23	584.59998 +5.60	587.00	576.00	576.00	2,834,852
20 Sep 23	579.00000 +22.20	579.00	570.00	570.00	3,045,297
19 Sep 23	556.79999 -8.00	567.40	554.40	566.20	2,491,690
18 Sep 23	564.79999 -12.20	582.60	561.60	582.60	2,479,361
15 Sep 23	577.00000 +7.80	585.60	573.60	576.20	8,049,434
14 Sep 23	569.20001 +1.80	571.80	562.00	567.80	2,670,208
13 Sep 23	567.40002 -11.60	583.20	565.00	582.40	2,775,650
12 Sep 23	579.00000 +8.80	582.82	569.32	571.00	2,053,687
11 Sep 23	570.20001 +7.40	571.60	562.22	563.40	1,519,508
08 Sep 23	562.79999 +4.40	563.20	552.80	560.60	1,764,295
07 Sep 23	558.40002 +1.40	559.40	549.80	554.80	2,134,685
06 Sep 23	557.00000 +9.20	560.80	549.40	554.20	2,741,139
05 Sep 23	547.79999 -19.20	557.00	531.40	548.20	5,323,883
04 Sep 23	567.00000 -6.80	574.80	563.40	574.40	1,151,864
01 Sep 23	573.79999 -3.80	580.40	573.60	578.80	2,033,332
31 Aug 23	577.59998 +3.80	580.20	571.60	573.40	3,601,125
30 Aug 23	573.79999 +8.40	573.80	564.60	564.60	2,463,190
29 Aug 23	565.40002 -1.80	576.20	558.80	574.40	5,603,658
25 Aug 23	567.20001 -2.40	577.00	566.00	567.80	2,117,096
24 Aug 23	569.59998 +6.60	572.80	563.60	567.20	1,856,297
23 Aug 23	563.00000 -5.80	572.00	560.00	570.00	5,406,448
22 Aug 23	568.79999 -2.40	576.40	566.40	566.80	1,983,507
21 Aug 23	571.20001 +5.20	575.60	567.00	567.00	2,723,664
18 Aug 23	566.00000 -4.80	568.03	556.20	566.00	1,739,922
17 Aug 23	570.79999 -4.00	578.40	567.40	573.40	2,677,663
16 Aug 23	574.79999 +9.60	583.00	564.54	567.20	4,199,004
15 Aug 23	565.20001 +11.20	567.20	553.60	555.80	3,619,181
14 Aug 23	554.00000 +16.20	555.40	539.20	539.20	3,639,115
11 Aug 23	537.79999 -4.80	544.60	536.80	541.80	1,466,805
10 Aug 23	542.59998 +3.40	546.80	538.20	545.20	1,394,549
09 Aug 23	539.20001 +2.00	543.80	535.00	535.00	4,969,314
08 Aug 23	537.20001 +3.60	540.20	532.00	532.00	2,080,073
07 Aug 23	533.59998 -11.00	543.20	533.60	543.20	1,712,615
04 Aug 23	544.59998 +4.20	544.80	538.60	539.80	1,481,719
03 Aug 23	540.40002 +4.80	543.20	527.00	532.60	2,422,260
02 Aug 23	535.59998 -12.40	544.60	533.00	542.60	2,380,267
01 Aug 23	548.00000 -5.20	560.00	545.40	560.00	1,558,246
31 Jul 23	553.20001 -1.40	559.20	547.60	550.40	1,301,016
28 Jul 23	554.59998 -3.20	559.00	549.22	556.60	1,637,277
27 Jul 23	557.79999 +1.80	561.80	555.00	561.80	2,352,993
26 Jul 23	556.00000 +0.20	559.00	553.80	554.80	2,857,021
25 Jul 23	555.79999 -1.20	562.40	552.80	556.40	3,461,856
24 Jul 23	557.00000 -6.40	562.80	556.09	557.40	3,720,397
21 Jul 23	563.40002 -1.00	569.40	561.80	564.40	1,805,167
20 Jul 23	564.40002 +3.00	569.00	561.64	562.40	6,125,071
19 Jul 23	561.40002 +7.60	573.59	556.80	562.00	2,779,803
18 Jul 23	553.79999 +9.20	554.40	544.20	545.80	4,400,038
17 Jul 23	544.59998 -3.00	548.40	541.60	548.40	2,150,112
14 Jul 23	547.59998 +2.00	552.60	542.00	545.40	2,726,744
13 Jul 23	545.59998 -6.40	553.80	542.40	552.20	2,126,470
12 Jul 23	552.00000 +6.80	555.60	542.60	546.40	29,021,580
11 Jul 23	545.20001 +4.40	546.40	540.80	544.60	2,001,137
10 Jul 23	540.79999 +3.00	542.20	534.40	536.20	2,571,803
07 Jul 23	537.79999 +3.60	540.25	531.40	533.40	2,151,946
06 Jul 23	534.20001 -9.80	546.40	531.83	545.00	3,204,874
05 Jul 23	544.00000 +1.00	548.40	539.00	539.00	2,818,419
04 Jul 23	543.00000 -4.20	548.00	540.00	548.00	2,816,733
03 Jul 23	547.20001 -9.80	556.50	541.40	556.20	3,088,889
30 Jun 23	557.00000 +5.00	558.40	534.60	540.40	3,869,838
29 Jun 23	552.00000 -38.60	592.00	546.20	592.00	6,659,387
28 Jun 23	590.59998 +9.20	592.60	575.60	585.60	4,046,736
27 Jun 23	581.40002 +4.40	590.60	579.00	580.80	3,054,673
26 Jun 23	577.00000 +7.00	578.80	568.60	570.40	10,187,390
23 Jun 23	570.00000 -5.60	579.60	565.80	579.60	1,507,797
22 Jun 23	575.59998 +7.60	575.60	559.60	563.40	2,932,864
21 Jun 23	568.00000 +1.60	571.40	560.80	561.00	4,200,569
20 Jun 23	566.40002 +9.80	566.80	553.80	557.00	4,209,669
19 Jun 23	556.59998 +3.20	558.20	550.00	550.00	2,891,722
16 Jun 23	553.40002 +4.00	559.40	545.75	548.60	9,108,352
15 Jun 23	549.40002 +3.00	550.41	544.20	545.40	4,187,717
14 Jun 23	546.40002 +7.40	546.40	533.60	539.60	29,801,380
13 Jun 23	539.00000 +4.00	540.60	536.00	539.80	6,385,975
12 Jun 23	535.00000 +1.80	544.60	532.20	537.40	4,459,315
09 Jun 23	533.20001 +1.60	542.00	530.20	540.00	6,660,743
08 Jun 23	531.59998 -2.80	536.60	529.80	533.60	3,349,464
07 Jun 23	534.40002 -5.40	543.80	532.80	542.40	3,581,621
06 Jun 23	539.79999 +6.20	539.80	528.00	534.20	6,717,656
05 Jun 23	533.59998 -6.20	549.00	533.60	541.40	2,356,198
02 Jun 23	539.79999 +10.40	542.40	531.20	535.40	2,839,227
01 Jun 23	529.40002 +19.60	534.80	512.20	514.80	5,340,390
31 May 23	509.79999 +37.90	514.80	479.20	485.70	8,787,781
30 May 23	471.89999 +9.90	473.70	459.40	463.70	4,562,934
26 May 23	462.00000 +1.80	462.70	455.10	462.50	3,175,923
25 May 23	460.20001 -5.00	467.80	454.00	465.50	3,126,455
24 May 23	465.20001 -0.50	469.30	461.90	466.10	4,655,132
23 May 23	465.70001 -24.30	489.70	460.60	489.70	3,936,192
22 May 23	490.00000 +4.30	490.00	482.70	484.90	1,968,273
19 May 23	485.70001 -7.80	494.10	485.70	490.20	3,621,559
18 May 23	493.50000 +4.20	493.60	489.77	490.60	1,445,245
17 May 23	489.29999 -2.10	494.00	486.50	494.00	2,084,557
16 May 23	491.39999 -4.00	496.10	489.30	495.30	1,591,465
15 May 23	495.39999 +3.80	498.40	490.20	497.30	1,625,946
12 May 23	491.60001 +2.90	496.30	487.80	490.10	1,840,169
11 May 23	488.70001 +9.40	488.70	479.00	482.60	1,095,720
10 May 23	479.29999 -8.30	489.20	478.90	488.50	1,584,265
09 May 23	487.60001 +0.40	492.40	485.10	489.80	2,934,376
05 May 23	487.20001 +3.40	490.00	485.00	490.00	2,652,305
04 May 23	483.79999 +1.10	486.20	475.70	475.70	2,359,685
03 May 23	482.70001 -0.90	489.00	481.80	484.90	1,550,063
02 May 23	483.60001 +3.90	490.50	477.60	478.80	2,963,801
28 Apr 23	479.70001 +3.70	483.30	472.90	474.90	3,218,766
27 Apr 23	476.00000 +2.50	481.30	470.80	475.60	2,985,844
26 Apr 23	473.50000 -7.30	480.20	471.10	480.20	4,381,957
25 Apr 23	480.79999 -11.70	491.20	478.10	491.20	2,725,447
24 Apr 23	492.50000 -3.30	500.60	492.50	494.70	3,971,699
21 Apr 23	495.79999 +2.60	497.90	487.50	492.70	1,752,744
20 Apr 23	493.20001 +0.20	496.57	490.90	493.20	1,646,009
19 Apr 23	493.00000 +2.60	494.80	484.30	489.50	1,921,875
18 Apr 23	490.39999 -6.60	499.50	490.40	499.20	2,404,420
17 Apr 23	497.00000 +3.70	500.80	493.40	493.40	1,840,944
14 Apr 23	493.29999 +6.30	496.50	487.20	488.60	1,642,124
13 Apr 23	487.00000 -3.90	494.50	487.00	491.20	1,991,712
12 Apr 23	490.89999 +3.60	493.50	485.86	487.40	2,084,410
11 Apr 23	487.29999 +11.60	491.10	484.50	485.50	1,671,642
06 Apr 23	475.70001 +5.80	476.50	468.40	469.80	1,528,566
05 Apr 23	469.89999 -11.50	481.60	467.90	481.20	1,281,713
04 Apr 23	481.39999 +4.20	485.80	478.70	479.70	2,221,364
03 Apr 23	477.20001 -4.90	483.01	477.20	480.60	1,424,286
31 Mar 23	482.10001 +3.40	488.20	477.20	482.40	1,831,852
30 Mar 23	478.70001 +9.20	479.00	471.47	473.00	1,291,123
29 Mar 23	469.50000 +4.70	470.70	456.30	463.00	1,736,703
28 Mar 23	464.79999 -0.60	468.90	460.70	468.10	1,903,815
27 Mar 23	465.39999 +0.50	469.60	463.30	468.10	1,795,400
24 Mar 23	464.89999 -9.80	474.40	462.10	472.30	1,883,917
23 Mar 23	474.70001 -6.90	483.10	474.70	483.10	2,002,183
22 Mar 23	481.60001 +9.00	483.90	472.88	475.70	2,519,379
21 Mar 23	472.60001 +6.60	478.30	467.95	468.40	4,777,957
20 Mar 23	466.00000 +8.00	469.00	448.90	454.70	1,529,496
17 Mar 23	458.00000 -12.00	475.30	456.30	472.60	4,880,642
16 Mar 23	470.00000 +5.90	475.30	461.80	469.60	2,636,745
15 Mar 23	464.10001 -21.00	482.90	464.10	482.50	2,867,506
14 Mar 23	485.10001 +4.70	486.10	475.50	478.90	2,353,483
13 Mar 23	480.39999 -15.10	496.00	477.00	495.10	2,267,095
10 Mar 23	495.50000 -7.70	499.90	487.70	498.10	1,714,405
09 Mar 23	503.20001 +4.50	503.40	492.03	495.80	1,146,050
08 Mar 23	498.70001 +1.00	498.70	491.60	494.30	1,690,231
07 Mar 23	497.70001 +2.70	499.20	492.60	493.00	1,904,000
06 Mar 23	495.00000 +6.10	497.50	490.71	492.90	2,573,994
03 Mar 23	488.89999 +4.90	491.90	484.40	485.20	1,607,725
02 Mar 23	484.00000 -6.90	488.80	482.70	486.50	2,208,109
01 Mar 23	490.89999 -0.90	496.97	487.90	488.40	7,402,795
28 Feb 23	491.79999 +0.30	496.20	484.10	489.20	3,156,108
27 Feb 23	491.50000 +10.40	492.30	483.90	484.00	1,004,974
24 Feb 23	481.10001 -1.10	485.90	479.00	483.60	1,243,760
23 Feb 23	482.20001 -0.10	488.90	481.40	483.80	938,363
22 Feb 23	482.29999 -6.30	487.15	478.80	485.40	2,823,618
21 Feb 23	488.60001 +0.60	490.31	486.00	487.90	5,441,617
20 Feb 23	488.00000 +1.40	491.02	485.40	489.00	1,056,434
17 Feb 23	486.60001 -1.50	490.40	484.10	486.10	2,535,652
16 Feb 23	488.10001 +0.60	493.60	482.40	488.70	1,328,466
15 Feb 23	487.50000 +8.90	488.90	478.60	480.50	2,051,346
14 Feb 23	478.60001 +2.80	486.09	474.30	476.10	3,392,183
13 Feb 23	475.79999 +4.10	476.30	469.90	472.60	2,212,602
10 Feb 23	471.70001 -12.20	480.50	465.10	480.50	2,224,947
09 Feb 23	483.89999 +2.50	492.50	478.30	484.50	4,127,317
08 Feb 23	481.39999 -3.30	492.34	481.10	487.70	1,798,870
07 Feb 23	484.70001 +1.50	486.60	479.00	483.00	3,786,856
06 Feb 23	483.20001 -10.30	489.60	479.82	489.60	2,081,123
03 Feb 23	493.50000 +16.40	495.70	481.80	485.20	3,454,654
02 Feb 23	477.10001 +24.60	481.40	458.60	459.10	2,871,767
01 Feb 23	452.50000 +4.80	455.21	446.80	447.40	3,127,229
31 Jan 23	447.70001 -3.80	451.40	444.40	449.40	3,115,321
30 Jan 23	451.50000 +9.10	452.05	438.50	440.60	2,559,519
27 Jan 23	442.39999 -1.80	448.40	439.70	445.10	1,814,796
26 Jan 23	444.20001 +7.10	444.70	438.60	440.00	2,564,844
25 Jan 23	437.10001 -0.40	440.70	436.43	437.30	1,928,173
24 Jan 23	437.50000 -0.50	441.60	437.50	440.00	10,167,370
23 Jan 23	438.00000 -0.30	442.30	436.60	440.90	1,405,524
20 Jan 23	438.29999 +5.10	440.10	432.30	436.00	2,637,217
19 Jan 23	433.20001 -8.60	445.10	432.30	442.50	2,323,985
18 Jan 23	441.79999 -1.10	464.74	440.80	443.40	2,137,571
17 Jan 23	442.89999 -1.30	462.93	438.00	445.20	3,479,416
16 Jan 23	444.20001 +4.40	445.30	436.89	439.30	2,328,625
13 Jan 23	439.79999 +7.80	440.40	431.55	434.50	2,091,889
12 Jan 23	432.00000 -19.90	437.40	429.60	434.50	3,505,633
11 Jan 23	451.89999 +2.90	454.26	446.50	450.60	4,697,647
10 Jan 23	449.00000 +1.40	451.40	443.95	447.00	26,976,510
09 Jan 23	447.60001 -2.40	454.60	445.50	448.00	3,784,850
06 Jan 23	450.00000 +2.60	454.20	446.20	450.00	32,133,770
05 Jan 23	447.39999 +2.20	462.39	444.10	451.80	9,371,317
04 Jan 23	445.20001 +21.00	446.00	424.50	426.90	7,627,068
03 Jan 23	424.20001 +12.90	425.40	412.80	413.80	4,731,828
30 Dec 22	411.29999 -1.10	415.10	408.60	411.30	938,270
29 Dec 22	412.39999 +2.20	412.40	404.90	409.80	1,067,814
28 Dec 22	410.20001 +1.40	410.90	406.80	408.00	2,522,612
23 Dec 22	408.79999 -3.30	415.00	407.40	413.60	658,785
22 Dec 22	412.10001 -3.60	420.70	410.80	417.30	1,661,503
21 Dec 22	415.70001 +8.60	416.50	408.90	409.50	3,719,325
20 Dec 22	407.10001 -2.20	410.50	404.30	408.40	3,468,751
19 Dec 22	409.29999 +0.90	414.45	408.10	409.80	1,666,028
16 Dec 22	408.39999 -2.40	411.96	404.60	410.30	10,548,550
15 Dec 22	410.79999 -1.20	416.70	408.00	408.50	4,677,076
14 Dec 22	412.00000 +2.10	416.40	404.70	408.60	3,555,200
13 Dec 22	409.89999 +4.70	417.40	398.70	407.30	2,400,724
12 Dec 22	405.20001 -4.70	407.80	402.20	407.80	1,751,662
09 Dec 22	409.89999 +3.40	411.50	404.90	408.60	2,376,873
08 Dec 22	406.50000 -3.40	411.10	402.90	410.00	2,581,016
07 Dec 22	409.89999 -3.70	413.70	408.40	411.60	8,102,680
06 Dec 22	413.60001 -6.00	421.10	410.90	419.00	2,896,398
05 Dec 22	419.60001 +1.90	427.27	418.30	422.20	3,619,500
02 Dec 22	417.70001 +2.60	421.20	412.70	413.40	4,766,787
01 Dec 22	415.10001 +5.80	422.00	414.00	417.40	2,738,518
30 Nov 22	409.29999 -1.40	417.20	407.30	413.60	9,399,023
29 Nov 22	410.70001 +0.90	414.90	409.50	414.00	3,653,431
28 Nov 22	409.79999 -0.60	413.50	405.20	410.10	1,649,655
25 Nov 22	410.39999 -0.50	411.50	406.60	411.40	32,089,640
24 Nov 22	410.89999 -3.10	418.00	410.60	413.40	1,773,804
23 Nov 22	414.00000 +13.10	414.70	397.90	401.00	4,780,465
22 Nov 22	400.89999 +0.00	414.00	398.90	401.60	3,560,075
21 Nov 22	400.89999 +3.00	412.09	395.70	411.00	3,217,517
18 Nov 22	397.89999 +11.50	399.10	385.90	388.20	3,972,831
17 Nov 22	386.39999 +0.50	388.35	379.92	382.90	2,348,543
16 Nov 22	385.89999 -6.60	390.90	380.10	390.80	4,596,545
15 Nov 22	392.50000 -10.80	404.00	384.70	398.00	4,883,513
14 Nov 22	403.29999 +17.80	405.00	381.30	382.10	28,121,830
11 Nov 22	385.50000 +28.30	385.50	359.80	360.20	36,267,552
10 Nov 22	357.20001 -16.90	361.10	344.65	351.00	9,494,652
09 Nov 22	374.10001 +60.00	378.10	368.28	373.00	5,677,927
14 Oct 22	314.10001 +7.30	320.50	308.10	311.10	3,782,009
13 Oct 22	306.79999 +9.90	311.80	293.63	294.50	10,343,170
12 Oct 22	296.89999 -16.20	313.58	296.90	311.90	4,720,183
11 Oct 22	313.10001 -1.90	315.50	308.30	313.10	2,346,605
10 Oct 22	315.00000 +8.00	317.70	305.70	307.10	2,395,552
07 Oct 22	307.00000 -3.20	310.40	303.12	309.50	10,662,774
06 Oct 22	310.20001 -9.30	324.00	308.00	322.30	2,258,557
05 Oct 22	319.50000 -8.00	328.10	317.80	325.60	3,334,645
04 Oct 22	327.50000 +10.20	329.31	318.50	320.70	10,227,300
03 Oct 22	317.29999 +11.20	320.40	304.30	310.20	6,454,595
30 Sep 22	306.10001 +10.60	306.10	296.30	296.30	4,998,152
29 Sep 22	295.50000 -13.10	308.80	291.30	308.60	4,412,288
28 Sep 22	308.60001 -0.70	310.69	289.00	309.70	5,271,679
27 Sep 22	309.29999 -1.90	314.70	301.30	310.90	4,970,083
26 Sep 22	311.20001 -6.90	316.10	299.62	306.20	7,737,404
23 Sep 22	318.10001 -13.50	332.80	316.00	330.30	4,768,998
22 Sep 22	331.60001 -1.40	336.00	328.70	331.70	4,126,764
21 Sep 22	333.00000 +1.00	334.82	331.00	331.70	4,175,552
20 Sep 22	332.00000 -5.60	342.04	332.00	338.10	3,074,154
16 Sep 22	337.60001 -7.50	342.90	336.00	339.10	7,080,185
15 Sep 22	345.10001 -1.90	350.80	341.37	350.60	2,760,740
14 Sep 22	347.00000 -5.80	357.49	346.00	352.20	9,236,125
13 Sep 22	352.79999 -10.60	364.90	351.00	362.90	3,112,133
12 Sep 22	363.39999 +12.80	366.70	349.50	351.50	5,519,842
09 Sep 22	350.60001 +6.50	353.70	344.90	347.00	1,411,381
08 Sep 22	344.10001 -18.20	363.37	336.50	362.80	2,726,024
07 Sep 22	362.29999 -7.10	368.20	358.91	367.00	3,390,762
06 Sep 22	369.39999 -4.20	381.80	363.50	364.60	5,406,781
05 Sep 22	373.60001 +1.50	373.60	363.70	368.90	4,369,266
02 Sep 22	372.10001 +3.70	373.90	366.40	370.10	1,211,484
01 Sep 22	368.39999 -1.50	371.28	363.90	367.00	2,021,884
31 Aug 22	369.89999 -2.90	379.80	369.90	379.80	2,767,520
30 Aug 22	372.79999 +3.00	377.00	366.18	368.60	6,412,663
26 Aug 22	369.79999 -5.50	377.50	368.00	375.30	2,303,702
25 Aug 22	375.29999 -14.00	391.83	371.20	391.50	3,814,429
24 Aug 22	389.29999 -7.40	397.70	386.10	396.10	9,369,777
23 Aug 22	396.70001 -11.50	409.70	394.80	407.50	1,890,507
22 Aug 22	408.20001 +0.20	410.50	403.80	410.50	1,158,849
19 Aug 22	408.00000 -8.30	415.20	408.00	410.20	1,593,841
18 Aug 22	416.29999 -6.70	425.00	411.80	423.60	1,988,055
17 Aug 22	423.00000 -9.20	440.15	423.00	433.80	2,699,349
16 Aug 22	432.20001 +13.10	432.20	418.27	420.60	2,119,887
15 Aug 22	419.10001 +6.60	419.10	410.10	414.60	1,189,753
12 Aug 22	412.50000 -0.10	414.20	410.80	412.00	1,852,331
11 Aug 22	412.60001 -12.10	427.96	412.60	425.40	2,119,058
10 Aug 22	424.70001 +7.90	426.40	413.60	415.70	1,800,500
09 Aug 22	416.79999 -2.70	425.90	416.80	421.60	24,620,080
08 Aug 22	419.50000 +1.70	420.80	414.22	419.70	1,323,099
05 Aug 22	417.79999 -13.70	431.80	415.20	428.00	1,229,323
04 Aug 22	431.50000 -5.00	444.90	427.30	437.40	1,473,414
03 Aug 22	436.50000 +5.60	439.70	423.42	429.80	1,498,430
02 Aug 22	430.89999 +1.00	436.50	427.00	428.50	2,346,223
01 Aug 22	429.89999 +5.60	434.10	423.80	424.00	1,789,236
29 Jul 22	424.29999 +15.30	429.10	410.30	411.90	2,903,329
28 Jul 22	409.00000 +3.50	411.70	403.82	406.50	1,548,777
27 Jul 22	405.50000 +0.50	412.70	402.40	406.40	1,261,906
26 Jul 22	405.00000 -15.90	418.00	405.00	413.40	3,633,353
25 Jul 22	420.89999 +2.00	423.10	414.90	420.00	2,574,199
22 Jul 22	418.89999 +0.20	421.50	414.80	417.40	1,721,184
21 Jul 22	418.70001 +4.00	420.90	411.50	414.60	1,916,487
20 Jul 22	414.70001 +6.50	421.40	409.83	410.00	3,527,278
19 Jul 22	408.20001 +14.20	413.20	390.70	390.80	6,127,760
18 Jul 22	394.00000 +8.10	394.00	386.60	386.60	1,698,355
15 Jul 22	385.89999 +4.30	388.90	380.60	385.00	1,885,821
14 Jul 22	381.60001 -0.30	382.80	378.80	380.00	4,767,483
13 Jul 22	381.89999 -0.60	385.64	377.10	385.10	10,416,260
12 Jul 22	382.50000 +1.80	384.97	377.50	377.90	4,014,514
11 Jul 22	380.70001 -2.60	383.70	376.20	378.10	1,219,591
08 Jul 22	383.29999 +6.30	383.30	372.50	376.20	2,027,306
07 Jul 22	377.00000 +6.70	379.90	368.10	370.10	3,510,575
06 Jul 22	370.29999 +11.20	370.30	361.50	361.50	4,053,376
05 Jul 22	359.10001 -6.50	373.30	357.32	369.40	4,087,467
04 Jul 22	365.60001 +0.50	370.10	361.40	370.10	2,492,013
01 Jul 22	365.10001 -1.60	371.68	360.20	364.50	2,627,452
30 Jun 22	366.70001 -19.70	371.30	361.80	369.40	3,218,632
29 Jun 22	386.39999 +6.70	391.30	374.00	375.90	4,628,633
28 Jun 22	379.70001 -7.60	389.50	379.70	389.20	4,245,267
27 Jun 22	387.29999 +1.90	389.70	381.10	386.90	3,362,690
24 Jun 22	385.39999 +8.20	386.11	374.90	378.00	2,373,174
23 Jun 22	377.20001 +4.90	379.30	366.60	369.80	2,995,070
22 Jun 22	372.29999 -0.30	376.00	367.70	370.80	3,667,879
21 Jun 22	372.60001 -1.20	378.20	370.00	374.40	16,731,580
20 Jun 22	373.79999 -3.40	389.90	372.00	378.20	48,977,620
17 Jun 22	377.20001 +5.00	379.60	370.00	371.90	7,571,644
16 Jun 22	372.20001 -4.50	382.70	356.50	375.10	7,987,841
15 Jun 22	376.70001 +15.50	382.40	371.00	372.20	6,450,847
14 Jun 22	361.20001 +5.40	365.60	351.10	358.90	8,555,278
13 Jun 22	355.79999 -4.10	356.80	344.26	352.60	3,789,289
10 Jun 22	359.89999 -8.60	369.30	354.40	369.30	6,923,173
09 Jun 22	368.50000 -5.90	373.90	360.80	372.70	5,156,853
08 Jun 22	374.39999 -3.70	384.52	367.88	382.80	3,171,280
07 Jun 22	378.10001 -4.80	383.80	368.90	382.60	6,199,666
06 Jun 22	382.89999 -0.80	391.58	370.96	380.00	5,095,198
01 Jun 22	383.70001 -6.00	398.72	381.20	393.70	5,433,101
31 May 22	389.70001 -69.00	432.40	385.00	420.00	16,605,392
30 May 22	458.70001 +6.60	463.80	452.20	453.00	4,247,708
27 May 22	452.10001 -4.00	461.20	443.00	456.00	4,057,737
26 May 22	456.10001 +30.90	459.70	424.00	426.30	4,662,981
25 May 22	425.20001 -0.90	429.50	421.90	427.80	4,035,912
24 May 22	426.10001 +3.10	427.08	419.60	421.40	6,769,596
23 May 22	423.00000 +0.60	427.07	417.10	425.20	7,844,998
20 May 22	422.39999 -6.50	429.60	419.70	429.50	6,903,259
19 May 22	428.89999 -11.80	437.00	420.80	435.60	6,738,951
18 May 22	440.70001 -25.10	471.42	436.50	465.50	11,553,560
17 May 22	465.79999 -2.50	472.83	463.50	470.20	3,145,910
16 May 22	468.29999 +1.00	468.60	456.90	466.90	2,492,423
13 May 22	467.29999 +5.00	469.20	460.50	463.80	8,507,441
12 May 22	462.29999 +4.00	466.60	448.40	452.20	8,124,883
11 May 22	458.29999 +0.10	462.50	453.80	458.10	4,184,230
10 May 22	458.20001 -1.90	465.65	456.40	465.00	3,667,497
09 May 22	460.10001 +0.60	463.70	449.40	459.70	3,853,429
06 May 22	459.50000 -25.10	486.20	456.80	483.00	6,145,839
05 May 22	484.60001 -3.40	498.70	484.60	491.10	5,923,082
04 May 22	488.00000 -14.60	503.20	488.00	500.00	5,606,946
03 May 22	502.60001 +12.40	503.40	485.90	486.90	4,466,974
29 Apr 22	490.20001 +0.40	496.00	486.90	490.20	3,185,667
28 Apr 22	489.79999 -3.10	497.40	487.40	495.20	3,640,440
27 Apr 22	492.89999 -9.10	504.00	489.80	503.00	5,142,472
26 Apr 22	502.00000 -10.40	513.60	502.00	513.60	2,949,970
25 Apr 22	512.40002 -4.20	521.40	507.00	514.00	4,083,332
22 Apr 22	516.59998 -33.40	544.00	509.18	536.60	4,079,035
21 Apr 22	550.00000 +4.60	556.60	541.40	545.00	1,983,473
20 Apr 22	545.40002 +1.80	548.80	540.20	546.00	2,295,507
19 Apr 22	543.59998 +6.00	548.10	532.60	537.20	2,817,616
14 Apr 22	537.59998 -1.80	545.00	534.60	540.20	2,333,846
13 Apr 22	539.40002 -10.40	548.00	530.80	547.40	2,619,155
12 Apr 22	549.79999 +5.60	552.08	535.20	542.00	1,810,311
11 Apr 22	544.20001 -0.20	545.40	538.60	541.60	1,521,003
08 Apr 22	544.40002 +5.80	546.32	539.60	542.00	1,551,754
07 Apr 22	538.59998 -6.00	550.40	537.38	545.80	2,754,568
06 Apr 22	544.59998 -17.00	567.60	540.80	562.20	3,118,904
05 Apr 22	561.59998 +13.60	561.60	545.20	549.00	2,831,483
04 Apr 22	548.00000 +13.80	551.40	537.20	537.20	8,989,496
01 Apr 22	534.20001 +0.00	541.40	534.00	534.80	1,689,180
31 Mar 22	534.20001 -7.20	551.58	533.00	542.60	3,078,413
30 Mar 22	541.40002 -4.60	547.14	535.80	542.60	2,395,023
29 Mar 22	546.00000 -13.00	561.17	540.80	559.00	3,714,301
28 Mar 22	559.00000 -0.60	569.60	552.99	563.40	1,887,136
25 Mar 22	559.59998 -21.00	569.53	558.80	567.20	2,398,016
24 Mar 22	580.59998 +7.20	583.00	573.80	574.00	1,639,647
23 Mar 22	573.40002 -4.00	581.20	568.60	579.20	1,732,564
22 Mar 22	577.40002 -8.60	588.52	569.80	585.00	2,470,634
21 Mar 22	586.00000 +4.80	586.20	578.20	579.80	1,619,511
18 Mar 22	581.20001 +13.40	582.60	567.40	571.20	8,165,537
17 Mar 22	567.79999 +2.60	571.40	560.20	567.20	2,809,147
16 Mar 22	565.20001 +9.80	567.20	555.20	564.00	2,184,801
15 Mar 22	555.40002 -3.20	560.60	552.00	558.20	1,860,649
14 Mar 22	558.59998 +8.60	560.00	541.60	552.40	2,147,082
11 Mar 22	550.00000 +5.00	556.40	544.60	545.20	1,768,784
10 Mar 22	545.00000 -27.20	578.80	538.20	578.80	3,267,381
09 Mar 22	572.20001 +14.20	572.80	557.45	562.80	5,040,606
08 Mar 22	558.00000 -12.80	570.00	543.20	566.00	4,193,055
07 Mar 22	570.79999 -26.80	595.80	570.60	592.00	3,384,034
04 Mar 22	597.59998 -3.80	605.20	587.03	599.80	9,139,860
03 Mar 22	601.40002 -1.40	610.00	598.60	602.80	2,453,938
02 Mar 22	602.79999 -7.40	617.60	598.00	609.60	2,199,753
01 Mar 22	610.20001 +4.80	614.60	597.00	601.80	3,505,760
28 Feb 22	605.40002 +23.60	605.40	577.80	578.80	3,045,938
25 Feb 22	581.79999 +3.20	589.80	578.80	578.80	2,804,005
24 Feb 22	578.59998 -6.00	584.80	569.02	577.00	3,236,738
23 Feb 22	584.59998 -12.20	601.80	583.80	596.20	2,042,396
22 Feb 22	596.79999 +4.60	611.20	585.08	586.60	10,575,757
21 Feb 22	592.20001 +8.60	598.45	587.20	587.20	2,190,153
18 Feb 22	583.59998 +7.80	585.20	576.72	579.00	3,486,201
17 Feb 22	575.79999 +0.80	580.60	572.91	573.60	11,107,930
16 Feb 22	575.00000 -4.20	580.20	566.60	578.40	3,530,821
15 Feb 22	579.20001 +11.40	582.40	567.00	567.00	3,039,700
14 Feb 22	567.79999 -3.60	577.40	559.80	569.20	3,602,008
11 Feb 22	571.40002 +11.20	571.60	558.20	560.20	2,436,870
10 Feb 22	560.20001 +2.80	566.60	554.60	558.20	1,830,493
09 Feb 22	557.40002 +7.40	564.00	552.60	552.60	4,179,882
08 Feb 22	550.00000 +7.80	553.40	541.60	545.00	2,283,097
07 Feb 22	542.20001 -13.00	559.42	542.20	554.20	2,352,795
04 Feb 22	555.20001 -18.20	575.80	555.20	573.60	10,391,545
03 Feb 22	573.40002 -7.80	584.80	569.74	576.40	1,740,122
02 Feb 22	581.20001 +3.80	586.00	576.60	578.00	2,129,162
01 Feb 22	577.40002 +11.20	580.56	566.20	566.20	2,432,890
31 Jan 22	566.20001 +0.40	569.00	562.00	569.00	2,089,068
28 Jan 22	565.79999 +6.20	565.80	557.60	558.20	4,659,180
27 Jan 22	559.59998 -1.20	559.60	542.60	556.20	2,601,684
26 Jan 22	560.79999 +2.00	577.40	558.80	558.80	2,487,109
25 Jan 22	558.79999 +13.00	560.00	546.80	548.40	2,583,997
24 Jan 22	545.79999 +2.80	546.80	534.88	541.20	9,165,610
21 Jan 22	543.00000 -10.80	549.60	540.20	549.60	4,170,838
20 Jan 22	553.79999 -4.20	563.20	548.60	560.80	2,526,316
19 Jan 22	558.00000 +6.60	564.20	544.80	548.80	2,971,720
18 Jan 22	551.40002 -12.40	563.80	543.20	561.80	3,350,375
17 Jan 22	563.79999 -1.00	567.60	559.98	566.00	1,794,892
14 Jan 22	564.79999 -31.80	586.00	564.00	580.00	4,121,872
13 Jan 22	596.59998 -11.60	609.80	596.60	606.00	2,566,987
12 Jan 22	608.20001 -3.40	616.60	607.40	613.00	2,531,231
11 Jan 22	611.59998 +10.60	615.60	604.05	605.40	2,230,326
10 Jan 22	601.00000 -4.80	615.40	599.60	613.20	1,437,715
07 Jan 22	605.79999 -13.80	625.60	603.40	625.60	1,970,762
06 Jan 22	619.59998 -14.60	650.70	616.64	625.00	3,099,296
05 Jan 22	634.20001 +9.20	637.00	623.00	625.00	2,429,245
04 Jan 22	625.00000 -9.00	651.40	616.00	646.60	2,994,742
31 Dec 21	634.00000 -0.40	641.09	634.00	634.40	879,158
30 Dec 21	634.40002 -1.40	639.40	628.60	639.40	1,603,966
29 Dec 21	635.79999 +8.20	637.40	631.80	634.00	1,484,094
24 Dec 21	627.59998 +14.40	648.09	615.20	615.20	1,008,448
23 Dec 21	613.20001 -6.20	623.20	613.20	621.60	934,220
22 Dec 21	619.40002 +1.40	620.60	611.73	619.80	1,571,026
21 Dec 21	618.00000 +2.20	624.39	616.40	621.20	1,688,001
20 Dec 21	615.79999 -1.20	615.80	598.20	610.00	2,317,553
17 Dec 21	617.00000 +0.60	627.58	614.60	614.60	5,564,270
16 Dec 21	616.40002 -14.60	638.45	611.40	615.40	2,856,525
15 Dec 21	631.00000 -8.60	644.32	631.00	642.20	3,332,275
14 Dec 21	639.59998 -1.20	648.00	637.60	641.60	6,859,568
13 Dec 21	640.79999 +0.60	647.40	640.00	642.40	3,210,761
10 Dec 21	640.20001 -3.80	651.00	640.20	642.00	10,898,770
09 Dec 21	644.00000 +14.20	644.00	630.20	632.00	1,604,105
08 Dec 21	629.79999 +2.20	643.60	625.80	629.80	2,995,576
07 Dec 21	627.59998 -12.40	644.80	624.40	643.60	7,253,245
06 Dec 21	640.00000 +1.00	649.57	640.00	642.40	2,001,627
03 Dec 21	639.00000 +10.60	640.60	627.80	630.20	2,191,943
02 Dec 21	628.40002 -4.40	635.80	628.20	628.60	3,511,702
01 Dec 21	632.79999 +12.60	635.20	614.60	617.80	12,922,580
30 Nov 21	620.20001 -4.80	628.80	620.20	625.00	4,195,865
29 Nov 21	625.00000 -3.00	634.20	620.60	629.20	3,038,860
26 Nov 21	628.00000 +8.80	630.60	603.80	605.00	3,797,118
25 Nov 21	619.20001 +5.20	625.20	613.80	615.40	5,388,171
24 Nov 21	614.00000 +0.20	615.80	605.13	613.80	2,808,052
23 Nov 21	613.79999 +3.00	618.00	604.80	608.60	2,406,144
22 Nov 21	610.79999 +7.80	613.40	602.00	605.20	2,609,672
19 Nov 21	603.00000 +11.00	604.17	587.60	594.20	4,652,287
18 Nov 21	592.00000 +5.20	592.00	581.00	581.80	2,809,406
17 Nov 21	586.79999 -3.20	587.60	573.60	583.20	5,272,513
16 Nov 21	590.00000 +5.00	592.60	575.80	586.60	3,104,017
15 Nov 21	585.00000 -14.40	588.60	570.36	586.00	4,761,209
12 Nov 21	599.40002 -8.40	621.55	590.00	607.60	6,272,624
11 Nov 21	607.79999 -36.00	629.56	593.20	622.00	6,006,711
10 Nov 21	643.79999 +19.20	645.24	619.60	623.60	3,094,996
09 Nov 21	624.59998 -1.40	629.80	622.60	625.20	2,128,642
08 Nov 21	626.00000 +1.60	634.40	622.00	624.20	3,296,709
05 Nov 21	624.40002 +1.20	636.60	619.60	624.60	3,471,483
04 Nov 21	623.20001 +13.20	623.80	605.80	615.00	6,772,708
03 Nov 21	610.00000 -12.40	622.80	603.68	622.80	2,950,363
02 Nov 21	622.40002 -11.60	637.60	622.40	634.60	4,081,223
01 Nov 21	634.00000 +0.80	636.40	631.42	636.00	1,836,834
29 Oct 21	633.20001 +3.20	634.80	623.82	629.80	1,072,327
28 Oct 21	630.00000 -3.80	637.40	628.80	634.20	1,447,227
27 Oct 21	633.79999 -3.20	642.46	632.96	636.40	1,940,337
26 Oct 21	637.00000 +19.60	640.60	627.00	629.00	2,954,352
25 Oct 21	617.40002 +7.20	620.80	608.20	612.20	1,402,124
22 Oct 21	610.20001 +0.60	612.80	604.93	612.20	1,319,377
21 Oct 21	609.59998 +2.20	609.60	602.65	606.60	1,613,601
20 Oct 21	607.40002 -1.60	609.58	601.00	607.40	1,689,112
19 Oct 21	609.00000 +12.60	609.00	596.60	602.60	4,183,931
18 Oct 21	596.40002 +1.00	597.15	589.40	596.80	1,563,376
15 Oct 21	595.40002 +5.40	599.80	589.40	595.80	2,360,639
14 Oct 21	590.00000 +4.40	593.00	576.20	580.00	2,755,568
13 Oct 21	585.59998 +10.40	591.60	573.80	575.60	2,278,385
12 Oct 21	575.20001 +10.20	576.40	561.40	561.40	3,291,851
11 Oct 21	565.00000 -0.40	568.40	560.69	566.00	1,616,164
08 Oct 21	565.40002 +5.40	567.20	556.00	559.40	1,480,327
07 Oct 21	560.00000 -1.80	569.60	552.00	566.60	2,311,422
06 Oct 21	561.79999 -17.60	575.00	555.20	571.80	5,023,660
05 Oct 21	579.40002 +8.00	580.80	571.80	571.80	1,953,280
04 Oct 21	571.40002 -1.80	576.20	567.20	572.00	2,326,354
01 Oct 21	573.20001 -17.40	587.80	571.00	587.20	3,634,152
30 Sep 21	590.59998 -1.80	601.71	590.60	595.00	2,247,370
29 Sep 21	592.40002 +7.40	594.40	585.60	587.60	1,815,863
28 Sep 21	585.00000 -8.80	595.80	577.20	594.20	2,360,333
27 Sep 21	593.79999 -0.80	600.80	590.60	599.20	1,028,948
24 Sep 21	594.59998 -5.40	599.60	591.40	599.40	1,151,592
23 Sep 21	600.00000 +2.20	604.00	599.29	601.40	1,119,248
22 Sep 21	597.79999 +3.80	601.80	591.40	596.60	1,852,472
21 Sep 21	594.00000 -2.00	602.80	588.20	601.00	1,442,974
20 Sep 21	596.00000 -1.40	596.80	586.40	594.60	1,791,163
17 Sep 21	597.40002 +2.80	601.60	592.60	597.40	3,770,028
16 Sep 21	594.59998 +1.80	596.40	588.20	593.80	1,793,234
15 Sep 21	592.79999 +0.80	599.00	590.70	593.60	2,281,913
14 Sep 21	592.00000 +13.20	592.00	580.25	581.60	1,517,683
13 Sep 21	578.79999 -7.00	593.60	577.40	586.40	2,599,840
10 Sep 21	585.79999 +1.40	594.80	573.00	588.80	2,362,330
09 Sep 21	584.40002 +6.40	587.40	575.60	576.40	2,521,392
08 Sep 21	578.00000 +37.40	580.70	530.20	537.80	4,899,868
07 Sep 21	540.59998 -8.80	549.64	537.20	549.00	1,519,332
06 Sep 21	549.40002 +1.80	551.00	547.20	548.80	773,495
03 Sep 21	547.59998 +7.60	547.60	537.00	540.00	2,981,500
02 Sep 21	540.00000 -15.00	555.00	540.00	552.20	4,906,770
01 Sep 21	555.00000 -4.00	564.20	550.40	560.80	2,959,235
31 Aug 21	559.00000 -15.80	578.60	557.60	578.60	4,290,709
27 Aug 21	574.79999 -1.00	577.40	570.80	575.00	1,256,553
26 Aug 21	575.79999 -2.80	580.20	573.80	576.40	1,363,148
25 Aug 21	578.59998 +8.80	581.20	568.86	571.60	2,046,234
24 Aug 21	569.79999 -10.40	585.20	569.80	581.40	2,864,351
23 Aug 21	580.20001 +11.60	582.00	571.00	573.00	1,687,229
20 Aug 21	568.59998 +12.60	568.60	554.60	555.80	1,614,088
19 Aug 21	556.00000 -1.20	557.80	549.60	551.60	1,981,633
18 Aug 21	557.20001 +2.60	561.60	554.60	555.40	2,092,556
17 Aug 21	554.59998 -7.20	561.79	554.00	558.60	1,523,791
16 Aug 21	561.79999 -0.40	563.00	557.60	558.60	816,758
13 Aug 21	562.20001 -0.40	568.20	561.80	563.60	1,224,808
12 Aug 21	562.59998 +6.40	565.60	555.00	556.80	1,520,335
11 Aug 21	556.20001 -4.80	564.00	554.40	561.60	1,742,783
10 Aug 21	561.00000 -3.80	567.72	560.80	566.60	2,768,126
09 Aug 21	564.79999 +4.60	565.00	558.40	559.60	1,684,742
06 Aug 21	560.20001 +4.40	560.60	554.00	554.80	1,353,308
05 Aug 21	555.79999 -4.40	560.20	551.40	560.20	2,173,405
04 Aug 21	560.20001 +0.20	565.60	558.40	562.00	2,248,532
03 Aug 21	560.00000 +0.00	562.00	555.00	560.40	2,063,797
02 Aug 21	560.00000 +7.00	561.20	553.67	554.40	2,055,695
30 Jul 21	553.00000 -2.60	553.80	546.32	550.40	1,625,358
29 Jul 21	555.59998 -13.20	571.60	553.20	571.60	1,823,935
28 Jul 21	568.79999 +10.60	568.80	556.80	558.60	1,972,840
27 Jul 21	558.20001 -5.20	562.40	554.20	562.40	12,091,910
26 Jul 21	563.40002 -14.00	572.80	561.00	571.60	1,886,787
23 Jul 21	577.40002 +5.60	577.40	570.00	574.80	1,785,419
22 Jul 21	571.79999 +5.60	572.20	565.40	569.40	2,177,235
21 Jul 21	566.20001 +7.20	571.20	562.60	564.60	2,168,972
20 Jul 21	559.00000 +1.20	565.40	554.00	562.00	4,008,866
19 Jul 21	557.79999 +2.80	564.58	549.80	550.00	16,957,000
16 Jul 21	555.00000 +3.00	558.60	551.60	555.20	1,499,192
15 Jul 21	552.00000 -7.40	561.80	548.72	559.60	1,934,342
14 Jul 21	559.40002 -1.80	562.40	554.40	560.40	2,096,007
13 Jul 21	561.20001 +4.20	561.80	550.40	557.40	1,771,627
12 Jul 21	557.00000 +12.00	563.61	543.80	546.20	3,370,626
09 Jul 21	545.00000 -3.60	555.00	534.60	548.60	6,214,697
08 Jul 21	548.59998 -29.00	574.64	548.60	560.20	8,402,880
07 Jul 21	577.59998 +7.60	578.40	567.40	571.80	4,049,074
06 Jul 21	570.00000 -1.40	574.20	568.20	569.80	2,461,432
05 Jul 21	571.40002 +0.20	575.40	569.20	571.40	2,349,885
02 Jul 21	571.20001 +4.00	572.40	563.20	567.80	4,115,822
01 Jul 21	567.20001 -6.00	568.40	557.00	563.00	3,324,436
30 Jun 21	573.20001 -1.40	577.20	567.80	575.60	2,081,049
29 Jun 21	574.59998 +9.40	577.00	564.80	565.20	2,986,782
28 Jun 21	565.20001 +4.80	569.40	557.00	559.80	2,708,270
25 Jun 21	560.40002 +2.40	562.00	556.40	557.20	2,315,546
24 Jun 21	558.00000 +6.40	561.00	551.80	553.60	5,117,855
23 Jun 21	551.59998 -3.60	563.00	551.60	557.40	2,678,180
22 Jun 21	555.20001 +7.60	556.80	547.40	548.20	1,234,535
21 Jun 21	547.59998 +9.20	550.82	541.00	541.00	3,188,704
18 Jun 21	538.40002 -13.00	554.60	535.40	553.00	2,652,365
17 Jun 21	551.40002 -2.60	555.80	543.60	551.80	4,985,205
16 Jun 21	554.00000 +4.00	559.80	550.20	551.00	3,058,303
15 Jun 21	550.00000 +0.00	555.00	550.00	552.00	2,286,381
14 Jun 21	550.00000 +5.40	553.40	546.20	547.00	4,415,509
11 Jun 21	544.59998 +5.40	547.40	539.20	539.20	3,296,187
10 Jun 21	539.20001 +3.20	541.80	534.60	535.80	3,463,306
09 Jun 21	536.00000 +1.00	536.20	532.80	534.40	3,641,442
08 Jun 21	535.00000 +9.40	540.92	525.00	525.00	5,161,724
07 Jun 21	525.59998 -13.80	540.60	524.00	540.60	3,543,428
04 Jun 21	539.40002 +0.20	550.80	533.40	539.20	3,066,812
03 Jun 21	539.20001 -22.00	555.80	531.88	555.00	8,087,692
02 Jun 21	561.20001 -8.60	572.80	555.00	568.60	2,601,785
01 Jun 21	569.79999 -6.20	585.40	568.60	572.20	2,743,452
28 May 21	576.00000 -5.40	584.20	575.40	581.60	3,831,130
27 May 21	581.40002 -1.20	584.80	577.80	582.80	2,088,855
26 May 21	582.59998 +6.00	584.60	570.20	574.60	2,876,616
25 May 21	576.59998 +2.60	578.20	567.60	578.20	2,428,034
24 May 21	574.00000 +6.00	574.00	559.74	566.80	994,230
21 May 21	568.00000 -6.20	584.60	562.40	584.60	2,768,338
20 May 21	574.20001 +5.40	584.40	569.80	571.00	2,325,724
19 May 21	568.79999 -1.60	569.80	561.60	569.80	1,394,636
18 May 21	570.40002 +5.00	577.80	563.40	569.00	3,443,583
17 May 21	565.40002 +5.00	579.20	564.60	574.20	2,496,860
14 May 21	560.40002 +5.60	562.00	550.60	557.60	3,676,072
13 May 21	554.79999 -0.20	557.60	544.80	557.60	2,198,860
12 May 21	555.00000 -6.20	566.20	553.00	559.20	1,379,916
11 May 21	561.20001 -14.40	571.20	555.80	567.40	2,094,550
10 May 21	575.59998 -4.40	581.20	569.84	580.20	5,208,600
07 May 21	580.00000 +7.20	580.00	572.80	576.60	1,142,788
06 May 21	572.79999 +6.00	574.04	566.40	569.20	2,455,388
05 May 21	566.79999 +4.40	568.40	556.21	566.80	2,319,520
04 May 21	562.40002 -3.40	575.60	561.00	574.20	3,811,757
30 Apr 21	565.79999 +10.80	567.20	551.60	555.00	12,988,010
29 Apr 21	555.00000 -1.40	564.60	551.60	558.80	2,118,327
28 Apr 21	556.40002 -6.60	565.80	556.40	563.00	2,167,701
27 Apr 21	563.00000 +3.40	563.00	552.89	556.80	1,812,889
26 Apr 21	559.59998 +1.20	564.00	552.40	559.20	2,442,196
23 Apr 21	558.40002 -1.00	564.20	553.80	564.20	2,150,313
22 Apr 21	559.40002 +7.80	559.40	550.80	554.00	2,012,011
21 Apr 21	551.59998 -17.00	571.80	551.60	569.80	2,513,576
20 Apr 21	568.59998 +0.00	574.60	564.20	569.00	3,075,157
19 Apr 21	568.59998 +10.00	572.00	559.40	560.20	2,579,433
16 Apr 21	558.59998 +0.80	561.40	554.60	557.80	2,369,450
15 Apr 21	557.79999 +18.00	560.80	540.00	540.00	3,697,433
14 Apr 21	539.79999 -10.20	551.80	538.20	551.00	1,505,195
13 Apr 21	550.00000 +14.40	554.40	532.80	536.20	3,786,850
12 Apr 21	535.59998 -11.60	547.20	533.60	546.80	1,935,707
09 Apr 21	547.20001 +1.00	548.00	540.80	546.80	4,907,260
08 Apr 21	546.20001 +5.00	548.20	540.60	542.80	1,344,695
07 Apr 21	541.20001 +4.40	541.80	534.00	538.00	1,887,379
06 Apr 21	536.79999 +3.20	540.60	530.60	538.00	1,831,664
01 Apr 21	533.59998 +5.80	534.80	527.48	529.40	1,746,576
31 Mar 21	527.79999 -6.20	537.60	500.00	507.40	5,719,718
30 Mar 21	534.00000 +1.40	536.00	526.40	534.60	2,198,281
29 Mar 21	532.59998 -6.60	540.60	532.00	539.60	1,717,928
26 Mar 21	539.20001 +5.00	539.60	533.60	536.80	1,979,763
25 Mar 21	534.20001 -7.60	541.20	526.80	539.80	1,334,061
24 Mar 21	541.79999 -5.80	552.20	539.88	546.40	3,658,608
23 Mar 21	547.59998 -1.80	556.80	543.60	548.40	3,641,720
22 Mar 21	549.40002 +7.20	550.00	541.00	543.00	1,378,545
19 Mar 21	542.20001 +4.80	545.40	532.42	534.60	9,101,702
18 Mar 21	537.40002 +0.20	541.80	534.60	538.20	1,426,476
17 Mar 21	537.20001 -3.40	541.80	532.40	540.60	3,530,266
16 Mar 21	540.59998 +7.00	544.20	536.60	540.20	10,782,270
15 Mar 21	533.59998 +2.40	539.60	528.40	533.40	9,566,405
12 Mar 21	531.20001 -2.80	534.00	527.60	531.80	1,634,529
11 Mar 21	534.00000 +2.40	540.00	533.20	535.20	2,851,786
10 Mar 21	531.59998 +1.40	535.20	521.60	530.60	2,374,888
09 Mar 21	530.20001 +10.20	535.60	519.00	521.60	5,467,193
08 Mar 21	520.00000 -17.40	539.80	517.00	538.00	4,315,788
05 Mar 21	537.40002 +4.40	544.80	527.60	530.40	4,552,665
04 Mar 21	533.00000 -11.20	557.40	524.96	550.00	4,131,903
03 Mar 21	544.20001 -3.80	555.00	540.40	553.20	2,532,186
02 Mar 21	548.00000 +4.80	556.79	543.40	544.00	2,136,405
01 Mar 21	543.20001 -3.20	551.00	536.86	550.80	7,933,038
26 Feb 21	546.40002 -2.40	556.00	541.00	546.40	2,840,550
25 Feb 21	548.79999 -4.20	555.80	547.40	550.20	3,231,611
24 Feb 21	553.00000 -4.00	563.60	553.00	554.20	2,751,321
23 Feb 21	557.00000 -4.60	565.80	535.60	562.60	3,537,728
22 Feb 21	561.59998 -18.60	577.20	561.60	573.40	3,519,003
19 Feb 21	580.20001 -3.80	586.60	563.20	572.60	3,289,075
18 Feb 21	584.00000 -17.00	612.00	582.80	601.40	3,694,147
17 Feb 21	601.00000 +11.00	611.20	595.20	598.80	8,320,068
16 Feb 21	590.00000 +7.80	590.00	579.60	583.80	6,353,874
15 Feb 21	582.20001 +24.20	582.20	563.00	565.80	12,939,080
12 Feb 21	558.00000 -1.00	561.60	553.12	559.80	3,383,797
11 Feb 21	559.00000 -4.00	568.40	555.20	561.20	7,687,006
10 Feb 21	563.00000 -1.00	569.80	558.20	567.80	2,978,199
09 Feb 21	564.00000 +0.40	568.60	558.40	564.60	5,892,990
08 Feb 21	563.59998 +0.00	567.60	556.40	566.40	4,217,433
05 Feb 21	563.59998 -1.80	567.40	556.40	566.00	4,405,508
04 Feb 21	565.40002 +4.60	567.72	558.60	562.40	2,288,247
03 Feb 21	560.79999 +2.80	563.40	555.00	561.40	1,921,904
02 Feb 21	558.00000 +7.40	562.20	545.40	550.00	4,004,277
01 Feb 21	550.59998 +15.40	555.80	535.80	535.80	3,187,141
29 Jan 21	535.20001 -13.00	547.20	529.40	546.00	15,926,160
28 Jan 21	548.20001 +15.00	555.20	525.60	531.20	5,860,910
27 Jan 21	533.20001 +2.40	534.80	526.20	530.80	4,450,789
26 Jan 21	530.79999 +4.00	531.20	522.40	528.20	2,072,207
25 Jan 21	526.79999 +7.40	530.20	520.20	522.20	2,604,450
22 Jan 21	519.40002 +5.20	522.40	515.11	519.40	2,495,893
21 Jan 21	514.20001 +13.40	516.80	501.00	502.40	2,809,308
20 Jan 21	500.79999 +4.30	507.70	495.00	495.40	2,245,782
19 Jan 21	496.50000 -7.50	507.60	494.70	504.40	2,363,020
18 Jan 21	504.00000 -0.20	512.04	502.80	507.60	2,016,288
15 Jan 21	504.20001 -14.40	521.00	499.10	519.00	8,026,118
14 Jan 21	518.59998 -31.60	536.60	515.40	536.60	3,833,055
13 Jan 21	550.20001 +5.80	551.20	543.60	545.80	2,863,215
12 Jan 21	544.40002 -5.40	555.40	543.93	552.00	4,124,848
11 Jan 21	549.79999 +5.20	559.37	545.80	546.60	3,288,505
08 Jan 21	544.59998 +13.20	548.40	531.80	532.00	36,796,488
07 Jan 21	531.40002 +1.40	535.60	524.40	532.00	2,883,733
06 Jan 21	530.00000 -3.60	534.40	527.40	531.60	4,582,096
05 Jan 21	533.59998 +10.20	541.00	519.00	522.40	2,602,698
04 Jan 21	523.40002 +7.20	526.80	517.40	525.80	2,440,370
31 Dec 20	516.20001 -4.80	521.00	513.60	513.80	683,000
30 Dec 20	521.00000 -4.00	526.60	520.00	523.80	1,485,056
29 Dec 20	525.00000 +10.20	525.20	518.20	521.40	1,749,715
24 Dec 20	514.79999 +1.80	517.40	512.80	516.60	282,292
23 Dec 20	513.00000 +6.40	514.80	503.00	510.00	2,293,046
22 Dec 20	506.60001 +0.60	507.20	502.40	503.40	2,648,130
21 Dec 20	506.00000 -3.80	506.00	496.30	505.20	2,868,199
18 Dec 20	509.79999 -4.60	512.60	506.00	512.00	4,441,322
17 Dec 20	514.40002 +5.60	515.20	507.24	511.40	6,161,067
16 Dec 20	508.79999 -2.60	515.40	505.60	513.40	6,808,194
15 Dec 20	511.39999 +0.40	520.01	508.60	511.00	3,089,018
14 Dec 20	511.00000 +16.90	512.00	488.60	499.80	11,285,120
11 Dec 20	494.10001 +4.60	495.30	486.40	493.20	6,053,060
10 Dec 20	489.50000 +10.40	492.40	479.00	479.60	5,144,057
09 Dec 20	479.10001 -0.70	482.60	472.60	481.50	1,921,149
08 Dec 20	479.79999 +10.00	480.80	467.30	468.70	4,582,438
07 Dec 20	469.79999 -3.70	477.40	465.41	469.80	3,964,724
04 Dec 20	473.50000 -1.20	484.60	470.60	477.20	16,681,490
03 Dec 20	474.70001 -3.30	489.00	470.00	476.90	23,468,120
02 Dec 20	478.00000 -10.70	487.90	471.50	485.00	3,605,053
01 Dec 20	488.70001 +10.80	490.80	471.90	476.70	3,601,654
30 Nov 20	477.89999 +2.90	482.50	473.70	474.20	4,789,679
27 Nov 20	475.00000 +8.30	476.20	460.00	468.20	6,306,111
26 Nov 20	466.70001 +5.20	500.90	457.30	461.70	6,021,216
25 Nov 20	461.50000 -6.50	470.45	453.20	462.10	4,588,521
24 Nov 20	468.00000 -16.90	491.70	468.00	488.40	3,289,178
23 Nov 20	484.89999 -12.70	501.20	484.90	499.10	16,912,868
20 Nov 20	497.60001 +10.20	498.80	488.60	494.90	3,632,946
19 Nov 20	487.39999 -21.40	491.64	480.00	491.20	3,435,059
18 Nov 20	508.79999 +11.40	513.40	492.00	495.40	3,910,844
17 Nov 20	497.39999 +2.40	502.62	492.50	498.50	3,481,817
16 Nov 20	495.00000 -8.40	513.00	489.70	513.00	17,695,312
13 Nov 20	503.39999 +7.40	513.00	487.10	487.10	14,694,110
12 Nov 20	496.00000 -5.40	511.00	485.60	502.00	5,846,806
11 Nov 20	501.39999 +25.90	505.90	468.90	474.20	5,979,096
10 Nov 20	475.50000 -6.50	492.30	473.30	482.50	9,824,401
09 Nov 20	482.00000 -52.60	544.60	482.00	535.60	7,984,122
06 Nov 20	534.59998 +11.80	534.60	514.60	523.80	8,933,492
05 Nov 20	522.79999 +12.40	526.00	511.40	512.00	3,317,769
04 Nov 20	510.39999 +7.40	510.40	496.90	503.20	3,883,284
03 Nov 20	503.00000 -1.20	510.00	503.00	506.40	3,259,342
02 Nov 20	504.20001 +19.40	507.00	485.30	485.40	3,332,329
30 Oct 20	484.79999 -8.90	493.50	483.10	493.40	2,277,940
29 Oct 20	493.70001 +5.60	493.80	482.90	484.00	6,141,124
28 Oct 20	488.10001 +0.20	492.30	482.30	483.70	2,444,325
27 Oct 20	487.89999 +1.30	493.50	483.06	484.80	2,524,193
26 Oct 20	486.60001 -13.20	504.20	486.60	495.70	2,845,344
23 Oct 20	499.79999 +4.60	502.20	491.60	496.00	2,336,725
22 Oct 20	495.20001 -3.40	497.60	490.60	491.50	2,539,470
21 Oct 20	498.60001 -5.40	508.80	498.20	506.20	1,641,351
20 Oct 20	504.00000 -5.60	511.80	504.00	509.00	2,205,669
19 Oct 20	509.60001 +0.00	513.44	507.00	511.20	3,223,731
16 Oct 20	509.60001 +0.00	517.92	508.20	513.80	2,919,883
15 Oct 20	509.60001 +0.00	511.40	500.60	509.20	5,044,877
14 Oct 20	509.60001 +6.60	516.80	501.00	507.00	7,925,347
13 Oct 20	503.00000 +4.90	503.00	494.60	498.80	8,201,111
12 Oct 20	498.10001 +3.90	498.34	494.10	496.80	3,535,611
09 Oct 20	494.20001 -3.10	498.30	491.70	495.70	6,547,235
08 Oct 20	497.29999 -0.90	504.00	495.50	504.00	2,256,244
07 Oct 20	498.20001 +2.40	503.20	492.00	492.10	3,129,002
06 Oct 20	495.79999 +2.30	498.50	493.30	494.60	2,678,582
05 Oct 20	493.50000 +1.10	497.23	487.60	492.00	2,291,264
02 Oct 20	492.39999 -11.00	504.20	489.50	503.00	2,756,002
01 Oct 20	503.39999 +8.70	509.00	494.90	497.20	5,558,498
30 Sep 20	494.70001 -15.50	515.00	494.70	513.20	4,772,762
29 Sep 20	510.20001 +19.80	516.18	498.90	505.20	6,983,590
28 Sep 20	490.39999 +2.90	493.97	486.53	490.50	2,335,496
25 Sep 20	487.50000 +11.50	487.50	473.00	478.90	3,413,315
24 Sep 20	476.00000 +3.00	476.00	465.50	471.80	4,619,052
23 Sep 20	473.00000 +13.70	478.00	460.80	463.30	3,494,364
22 Sep 20	459.29999 +0.20	466.30	458.70	462.30	3,912,905
21 Sep 20	459.10001 +3.30	466.40	451.90	456.90	3,770,678
18 Sep 20	455.79999 -5.20	461.87	450.50	461.20	27,645,312
17 Sep 20	461.00000 +0.50	462.40	455.10	458.70	2,766,643
16 Sep 20	460.50000 -6.50	472.20	460.00	466.90	3,085,646
15 Sep 20	467.00000 +2.60	468.00	463.40	464.30	2,283,621
14 Sep 20	464.39999 +0.20	467.10	458.20	461.60	1,964,606
11 Sep 20	464.20001 +0.20	466.30	460.36	463.20	2,680,474
10 Sep 20	464.00000 +4.40	467.00	458.10	463.10	2,372,056
09 Sep 20	459.60001 -0.40	462.90	455.60	461.00	2,926,014
08 Sep 20	460.00000 -5.60	466.20	453.10	460.50	4,829,062
07 Sep 20	465.60001 +5.70	469.50	458.20	460.00	3,405,245
04 Sep 20	459.89999 -1.60	471.30	457.00	457.00	1,889,703
03 Sep 20	461.50000 -13.20	482.50	459.20	476.10	4,084,971
02 Sep 20	474.70001 +0.90	484.80	472.00	477.00	6,138,030
01 Sep 20	473.79999 -2.20	480.20	471.80	477.50	2,962,537
28 Aug 20	476.00000 -9.00	492.50	474.60	492.50	2,154,004
27 Aug 20	485.00000 +5.90	489.00	478.00	489.00	2,857,110
26 Aug 20	479.10001 +3.90	481.20	469.80	476.60	3,604,537
25 Aug 20	475.20001 -5.90	486.00	472.30	482.90	2,793,489
24 Aug 20	481.10001 -2.70	488.60	481.10	483.80	2,010,466
21 Aug 20	483.79999 +2.20	491.40	477.60	491.40	2,933,957
20 Aug 20	481.60001 -7.40	484.30	479.67	481.10	1,475,335
19 Aug 20	489.00000 +0.00	492.00	485.70	486.20	2,924,039
18 Aug 20	489.00000 -5.50	496.90	488.40	494.60	2,395,839
17 Aug 20	494.50000 +2.80	498.80	489.43	498.80	1,767,297
14 Aug 20	491.70001 +0.10	494.50	483.70	492.10	2,515,831
13 Aug 20	491.60001 +4.20	492.30	477.60	481.00	4,178,231
12 Aug 20	487.39999 +5.00	487.40	476.80	480.80	24,240,460
11 Aug 20	482.39999 -1.20	490.00	480.60	490.00	2,934,016
10 Aug 20	483.60001 -2.50	490.40	482.70	488.50	2,725,184
07 Aug 20	486.10001 +6.20	486.40	478.70	478.70	2,138,429
06 Aug 20	479.89999 +5.40	485.61	470.80	471.00	2,340,510
05 Aug 20	474.50000 +1.90	477.80	468.79	468.80	2,957,852
04 Aug 20	472.60001 -3.80	480.30	471.00	479.90	7,256,954
03 Aug 20	476.39999 +13.40	480.83	459.80	459.80	3,918,239
31 Jul 20	463.00000 -0.80	469.40	458.30	458.30	3,730,354
30 Jul 20	463.79999 +0.40	473.60	462.30	469.30	6,175,871
29 Jul 20	463.39999 +5.00	468.50	458.40	463.30	4,089,158
28 Jul 20	458.39999 +15.70	484.99	448.40	480.10	6,479,478
27 Jul 20	442.70001 +0.90	448.20	438.10	448.20	1,917,038
24 Jul 20	441.79999 -9.40	446.30	434.90	442.80	4,475,365
23 Jul 20	451.20001 +1.70	455.03	445.80	449.90	4,353,447
22 Jul 20	449.50000 +9.30	449.60	440.10	443.10	2,805,360
21 Jul 20	440.20001 -4.80	448.10	439.40	447.80	4,612,613
20 Jul 20	445.00000 +6.90	447.10	436.50	443.90	6,422,851
17 Jul 20	438.10001 -1.90	442.00	435.80	436.50	3,998,476
16 Jul 20	440.00000 +2.60	441.30	433.30	433.30	3,171,842
15 Jul 20	437.39999 +4.40	440.90	434.30	438.00	6,209,478
14 Jul 20	433.00000 -2.50	437.30	428.50	432.00	3,678,198
13 Jul 20	435.50000 +2.10	437.82	429.20	435.00	3,065,565
10 Jul 20	433.39999 +2.00	437.20	429.80	435.50	2,892,600
09 Jul 20	431.39999 -4.80	439.90	428.30	436.00	3,743,555
08 Jul 20	436.20001 +2.20	443.30	429.80	435.00	4,117,858
07 Jul 20	434.00000 +0.70	439.70	431.18	433.00	8,148,936
06 Jul 20	433.29999 +6.60	435.80	429.40	435.80	5,431,763
03 Jul 20	426.70001 -3.20	434.44	420.00	420.00	4,362,829
02 Jul 20	429.89999 +12.90	436.80	421.50	421.50	7,582,689
01 Jul 20	417.00000 +19.50	426.40	404.70	413.60	13,156,380
30 Jun 20	397.50000 -0.50	399.60	390.70	397.70	4,666,110
29 Jun 20	398.00000 +5.40	399.10	386.80	386.80	5,238,784
26 Jun 20	392.60001 -2.60	403.00	391.30	403.00	3,369,022
25 Jun 20	395.20001 +3.10	397.10	388.00	390.10	5,207,790
24 Jun 20	392.10001 -7.60	402.30	391.90	402.30	3,373,244
23 Jun 20	399.70001 +3.50	406.60	396.20	396.20	4,517,747
22 Jun 20	396.20001 +9.80	398.40	375.00	375.00	3,203,301
19 Jun 20	386.39999 +9.20	388.90	375.00	380.50	5,820,165
18 Jun 20	377.20001 -5.80	384.50	374.50	375.50	5,326,669
17 Jun 20	383.00000 -0.30	388.80	378.20	379.90	5,169,863
16 Jun 20	383.29999 +2.00	386.58	378.20	384.20	5,054,929
15 Jun 20	381.29999 +9.30	382.00	362.90	362.90	4,314,831
12 Jun 20	372.00000 +18.80	382.10	347.00	354.10	6,549,723
11 Jun 20	353.20001 -26.70	372.00	339.80	372.00	8,236,189
10 Jun 20	379.89999 +3.80	386.90	376.80	377.40	2,708,173
09 Jun 20	376.10001 +0.00	381.10	370.50	376.60	6,876,455
08 Jun 20	376.10001 -1.80	382.83	372.74	377.80	4,147,026
05 Jun 20	377.89999 -0.20	384.40	370.30	380.50	3,883,872
04 Jun 20	378.10001 -6.90	388.90	377.20	380.30	11,753,520
03 Jun 20	385.00000 -7.90	391.70	383.00	390.00	4,691,757
02 Jun 20	392.89999 -4.00	403.00	391.10	394.90	5,192,225
01 Jun 20	396.89999 +7.20	400.50	390.00	396.20	3,205,717
29 May 20	389.70001 +20.30	392.60	375.10	377.30	7,002,468
28 May 20	369.39999 -2.50	379.80	366.70	379.80	3,553,866
27 May 20	371.89999 +3.30	372.90	365.94	370.80	2,198,695
26 May 20	368.60001 +9.40	372.30	363.98	369.50	2,751,785
22 May 20	359.20001 -0.80	364.50	355.40	355.40	2,065,601
21 May 20	360.00000 +4.40	365.20	351.30	351.30	5,165,031
20 May 20	355.60001 +12.50	359.70	341.40	341.40	3,520,625
19 May 20	343.10001 -1.40	349.20	339.70	346.60	5,901,718
18 May 20	344.50000 +6.50	347.80	337.20	344.70	2,321,549
15 May 20	338.00000 +2.10	346.20	332.80	338.20	2,344,813
14 May 20	335.89999 -17.10	352.20	325.10	341.90	5,511,500
13 May 20	353.00000 +13.00	354.40	335.60	338.60	5,226,533
12 May 20	340.00000 -0.20	344.10	333.70	337.40	3,124,992
11 May 20	340.20001 +9.20	341.96	330.77	335.70	3,519,819
07 May 20	331.00000 +6.80	333.20	323.70	327.10	2,736,864
06 May 20	324.20001 -0.80	331.40	322.70	331.40	3,687,867
05 May 20	325.00000 -7.00	339.07	323.10	338.30	2,480,877
04 May 20	332.00000 +2.00	335.30	321.80	327.50	7,681,173
01 May 20	330.00000 -2.80	339.20	329.30	333.50	1,824,436
30 Apr 20	332.79999 -11.10	348.60	332.70	342.00	3,220,334
29 Apr 20	343.89999 +10.00	346.70	328.20	331.20	3,577,185
28 Apr 20	333.89999 +8.00	339.50	329.40	330.30	3,552,338
27 Apr 20	325.89999 +6.00	329.69	323.50	324.50	2,623,375
24 Apr 20	319.89999 -7.50	323.70	317.46	321.20	3,492,469
23 Apr 20	327.39999 +7.00	332.70	320.60	321.40	2,653,362
22 Apr 20	320.39999 +1.90	325.00	316.70	320.90	6,779,114
21 Apr 20	318.50000 -6.70	326.72	318.20	325.30	3,953,473
20 Apr 20	325.20001 +2.10	327.10	318.30	324.80	2,236,207
17 Apr 20	323.10001 +20.60	324.10	313.20	316.00	6,098,436
16 Apr 20	302.50000 -8.00	320.00	300.40	314.20	4,234,389
15 Apr 20	310.50000 -7.10	322.30	310.50	322.30	8,328,039
14 Apr 20	317.60001 +17.50	321.59	304.20	305.60	4,617,234
09 Apr 20	300.10001 +0.40	308.00	295.00	297.50	4,428,883
08 Apr 20	299.70001 +12.10	299.70	284.90	284.90	12,592,560
07 Apr 20	287.60001 +3.30	302.20	283.60	290.60	3,612,175
06 Apr 20	284.29999 +13.40	289.20	274.10	274.10	2,800,073
03 Apr 20	270.89999 +1.40	284.70	264.40	268.40	4,629,344
02 Apr 20	269.50000 +3.00	277.24	261.60	261.60	2,841,313
01 Apr 20	266.50000 -9.30	277.20	262.80	272.10	5,509,936
31 Mar 20	275.79999 +7.40	280.77	266.70	271.50	5,718,875
30 Mar 20	268.39999 +0.00	273.30	255.90	268.40	4,234,377
27 Mar 20	268.39999 -18.70	284.94	268.40	279.90	5,908,100
26 Mar 20	287.10001 -8.50	307.00	280.80	304.00	5,441,641
25 Mar 20	295.60001 -0.40	321.30	292.80	303.80	7,320,272
24 Mar 20	296.00000 +12.30	296.40	269.30	292.20	9,126,592
23 Mar 20	283.70001 +5.20	283.70	256.20	259.70	12,922,690
20 Mar 20	278.50000 +10.50	294.10	251.97	272.00	7,719,214
19 Mar 20	268.00000 -2.40	271.00	245.60	261.20	10,153,300
18 Mar 20	270.39999 -5.60	285.83	264.18	270.60	8,553,138
17 Mar 20	276.00000 +5.40	288.90	260.40	286.00	7,719,706
16 Mar 20	270.60001 -9.80	291.60	250.70	288.80	23,480,720
13 Mar 20	280.39999 -18.70	310.10	279.40	306.20	6,550,604
12 Mar 20	299.10001 -2.00	301.90	279.30	289.50	6,124,180
11 Mar 20	301.10001 -4.80	321.80	301.10	310.10	8,004,404
10 Mar 20	305.89999 +3.80	316.60	303.20	306.60	7,661,574
09 Mar 20	302.10001 -14.70	307.40	293.20	301.50	13,361,290
06 Mar 20	316.79999 -8.10	319.20	310.60	319.20	4,251,393
05 Mar 20	324.89999 -5.50	333.41	321.40	329.30	6,529,926
04 Mar 20	330.39999 -6.30	341.00	327.60	335.90	10,899,810
03 Mar 20	336.70001 +6.70	341.30	330.96	334.20	7,541,064
02 Mar 20	330.00000 -3.10	346.80	322.10	341.50	8,247,851
28 Feb 20	333.10001 +4.00	333.10	315.20	315.50	6,621,150
27 Feb 20	329.10001 -4.50	330.60	319.40	330.10	6,186,436
26 Feb 20	333.60001 -9.00	342.30	330.40	341.00	7,253,769
25 Feb 20	342.60001 -14.80	356.60	341.80	352.90	5,708,553
24 Feb 20	357.39999 -9.20	358.60	350.30	356.30	2,395,498
21 Feb 20	366.60001 -5.90	371.94	364.80	370.10	2,672,832
20 Feb 20	372.50000 -9.30	386.60	372.50	380.50	4,266,433
19 Feb 20	381.79999 +1.80	383.00	377.30	380.40	5,047,312
18 Feb 20	380.00000 -2.00	383.70	378.50	381.30	1,800,695
17 Feb 20	382.00000 +1.50	384.90	379.05	384.90	2,086,056
14 Feb 20	380.50000 +4.70	381.70	376.76	378.50	2,399,106
13 Feb 20	375.79999 -1.20	377.90	372.10	374.60	2,716,597
12 Feb 20	377.00000 +8.80	377.60	366.90	367.00	2,475,078
11 Feb 20	368.20001 -2.80	374.30	364.30	370.00	11,130,430
10 Feb 20	371.00000 -4.50	379.00	365.40	376.70	4,200,949
07 Feb 20	375.50000 +4.50	375.90	369.70	371.20	3,530,622
06 Feb 20	371.00000 +7.20	372.50	365.50	369.90	5,577,438
05 Feb 20	363.79999 -5.10	372.00	362.50	370.60	2,640,057
04 Feb 20	368.89999 +12.70	370.40	357.90	358.00	3,462,105
03 Feb 20	356.20001 -7.50	369.60	355.90	364.20	7,090,002
31 Jan 20	363.70001 -6.90	374.20	363.70	370.70	4,152,466
30 Jan 20	370.60001 -4.50	378.20	367.80	372.30	2,692,551
29 Jan 20	375.10001 +0.10	378.70	373.80	375.70	1,544,277
28 Jan 20	375.00000 +4.10	375.00	367.60	370.90	1,963,431
27 Jan 20	370.89999 -7.10	375.30	367.20	375.30	1,973,841
24 Jan 20	378.00000 +3.50	383.40	375.00	375.00	2,493,342
23 Jan 20	374.50000 -1.50	379.20	373.70	375.10	3,231,608
22 Jan 20	376.00000 +1.30	379.20	374.50	376.00	1,166,930
21 Jan 20	374.70001 -1.00	375.42	371.40	374.10	1,404,196
20 Jan 20	375.70001 -6.80	382.70	374.50	379.10	1,382,263
17 Jan 20	382.50000 +1.70	384.70	379.70	384.20	2,635,122
16 Jan 20	380.79999 +3.90	382.60	377.00	381.40	3,265,802
15 Jan 20	376.89999 -5.30	384.78	374.80	382.60	7,499,159
14 Jan 20	382.20001 +9.90	382.20	371.26	371.60	3,469,856
13 Jan 20	372.29999 -0.70	381.50	368.00	375.90	3,803,997
10 Jan 20	373.00000 -24.20	377.80	359.66	369.90	16,604,510
09 Jan 20	397.20001 -8.00	410.62	397.20	406.10	6,368,245
08 Jan 20	405.20001 +0.20	406.20	398.50	400.00	11,692,530
07 Jan 20	405.00000 +1.60	407.70	401.88	402.70	2,128,416
06 Jan 20	403.39999 +2.60	403.64	396.15	396.80	1,926,336
03 Jan 20	400.79999 -4.70	404.90	399.70	402.10	1,673,119
02 Jan 20	405.50000 -4.10	420.10	402.10	411.80	1,924,165
31 Dec 19	409.60001 -2.40	417.72	409.60	414.00	548,924
30 Dec 19	412.00000 -4.40	417.50	411.40	414.80	2,365,991
27 Dec 19	416.39999 -1.30	421.30	414.70	418.00	1,070,304
24 Dec 19	417.70001 +9.90	417.70	409.60	409.90	409,283
23 Dec 19	407.79999 +2.80	413.30	403.08	407.10	954,347
20 Dec 19	405.00000 -3.30	408.50	400.80	407.30	3,060,370
19 Dec 19	408.29999 -3.60	415.60	406.60	415.60	4,720,483
18 Dec 19	411.89999 +2.40	414.70	403.90	403.90	5,340,312
17 Dec 19	409.50000 -11.40	420.52	405.90	420.00	2,535,741
16 Dec 19	420.89999 +11.20	423.80	407.70	412.00	11,294,290
13 Dec 19	409.70001 +18.30	439.90	408.50	410.00	6,327,182
12 Dec 19	391.39999 +1.10	393.20	386.80	387.80	2,106,384
11 Dec 19	390.29999 +2.00	391.10	380.50	386.30	2,163,494
10 Dec 19	388.29999 -7.90	397.20	387.00	396.60	1,724,830
09 Dec 19	396.20001 +9.00	396.20	388.50	389.00	2,681,851
06 Dec 19	387.20001 +3.90	390.00	382.86	383.20	1,973,973
05 Dec 19	383.29999 +2.40	386.20	379.03	381.10	1,838,650
04 Dec 19	380.89999 +4.70	383.10	374.32	375.60	2,077,346
03 Dec 19	376.20001 -4.60	382.20	371.50	377.70	2,219,615
02 Dec 19	380.79999 +2.60	386.00	379.00	380.00	3,580,292
29 Nov 19	378.20001 -7.00	386.30	378.20	379.70	1,620,301
28 Nov 19	385.20001 +7.90	385.20	377.06	378.50	1,966,279
27 Nov 19	377.29999 -5.00	381.60	375.00	381.10	3,784,772
26 Nov 19	382.29999 +1.80	387.50	379.10	379.10	2,870,684
25 Nov 19	380.50000 +6.60	383.30	372.30	372.30	2,576,274
22 Nov 19	373.89999 +4.90	376.60	369.60	372.80	1,711,133
21 Nov 19	369.00000 -14.40	378.72	362.30	376.30	3,255,757
20 Nov 19	383.39999 -3.60	388.80	378.10	388.80	2,727,410
19 Nov 19	387.00000 +0.40	392.20	381.10	381.10	2,869,415
18 Nov 19	386.60001 +8.80	388.70	375.80	375.80	3,714,623
15 Nov 19	377.79999 +6.40	377.80	369.70	370.40	5,165,553
14 Nov 19	371.39999 -0.60	374.00	367.90	373.90	8,857,009
13 Nov 19	372.00000 +15.20	377.50	351.80	351.80	7,366,396
12 Nov 19	356.79999 -21.20	360.00	336.60	351.00	12,923,490
11 Nov 19	378.00000 +4.80	378.40	370.20	370.90	3,096,704
08 Nov 19	373.20001 -2.30	376.80	370.90	370.90	1,535,295
07 Nov 19	375.50000 +7.20	375.50	368.80	370.30	2,778,805
06 Nov 19	368.29999 -8.80	377.80	365.90	376.00	2,538,222
05 Nov 19	377.10001 -5.30	382.90	372.40	380.80	2,828,023
04 Nov 19	382.39999 +6.80	383.20	374.00	375.50	3,252,724
01 Nov 19	375.60001 +5.30	375.60	368.70	368.90	2,891,252
31 Oct 19	370.29999 +4.10	371.70	363.60	366.00	2,690,748
30 Oct 19	366.20001 -3.40	368.42	364.00	367.70	1,967,849
29 Oct 19	369.60001 +2.80	369.60	363.60	366.20	2,051,560
28 Oct 19	366.79999 +0.60	367.90	360.40	364.50	3,827,082
25 Oct 19	366.20001 +3.70	366.20	360.00	363.20	2,179,641
24 Oct 19	362.50000 -0.50	366.10	359.20	365.20	2,068,370
23 Oct 19	363.00000 -8.70	371.70	362.10	369.00	3,241,343
22 Oct 19	371.70001 -5.10	379.70	371.10	379.70	1,730,270
21 Oct 19	376.79999 -5.50	383.60	376.80	379.60	2,951,880
18 Oct 19	382.29999 +1.00	386.90	379.40	382.50	5,799,411
17 Oct 19	381.29999 -0.90	391.70	378.53	382.50	4,011,570
16 Oct 19	382.20001 -6.20	387.80	376.00	387.80	3,340,394
15 Oct 19	388.39999 +11.80	393.80	379.40	380.00	9,478,904
14 Oct 19	376.60001 -3.30	379.60	367.00	379.50	2,215,683
11 Oct 19	379.89999 +32.20	389.10	348.60	349.00	9,596,681
10 Oct 19	347.70001 +1.10	348.70	340.40	346.90	5,296,077
09 Oct 19	346.60001 -2.70	352.60	346.50	352.60	2,327,677
08 Oct 19	349.29999 -6.80	358.50	346.70	358.50	3,118,397
07 Oct 19	356.10001 -10.70	365.02	352.30	364.90	2,339,123
04 Oct 19	366.79999 -1.20	368.50	363.30	368.00	1,152,437
03 Oct 19	368.00000 -4.50	377.80	362.80	377.80	1,701,728
02 Oct 19	372.50000 -5.40	379.00	368.80	377.50	4,150,812
01 Oct 19	377.89999 -1.50	385.80	377.90	382.50	2,352,918
30 Sep 19	379.39999 -7.10	386.80	377.60	385.70	2,060,891
27 Sep 19	386.50000 +8.10	387.80	377.40	378.40	1,212,530
26 Sep 19	378.39999 -0.60	382.50	375.80	381.80	1,399,455
25 Sep 19	379.00000 -4.10	382.00	374.70	382.00	2,093,673
24 Sep 19	383.10001 +3.70	386.60	375.50	379.20	2,183,038
23 Sep 19	379.39999 -0.80	382.80	371.40	382.40	2,522,978
20 Sep 19	380.20001 +6.10	388.10	373.80	373.80	4,545,559
19 Sep 19	374.10001 -0.40	376.50	370.30	372.00	1,642,174
18 Sep 19	374.50000 +1.10	377.20	372.50	374.00	1,555,825
17 Sep 19	373.39999 -3.50	378.00	373.40	376.00	1,674,225
16 Sep 19	376.89999 -8.10	386.80	376.90	386.80	2,284,562
13 Sep 19	385.00000 +3.30	388.10	381.70	382.40	1,958,840
12 Sep 19	381.70001 -5.30	389.90	381.70	386.90	2,212,406
11 Sep 19	387.00000 +4.10	389.60	381.10	383.10	1,606,219
10 Sep 19	382.89999 +8.60	382.90	374.60	377.90	3,369,659
09 Sep 19	374.29999 -1.10	378.80	372.80	373.20	2,739,918
06 Sep 19	375.39999 +1.50	378.10	371.20	375.40	1,186,966
05 Sep 19	373.89999 +16.40	378.20	358.04	359.40	2,223,196
04 Sep 19	357.50000 +10.60	361.50	349.70	349.80	2,325,905
03 Sep 19	346.89999 -14.00	365.00	345.10	363.50	5,591,908
02 Sep 19	360.89999 +3.10	363.30	359.40	359.70	880,208
30 Aug 19	357.79999 +3.00	361.50	352.40	354.90	1,766,162
29 Aug 19	354.79999 +0.00	356.70	351.70	353.70	1,985,633
28 Aug 19	354.79999 -10.30	363.64	353.20	362.80	2,100,153
27 Aug 19	365.10001 +10.10	367.80	352.60	354.30	3,710,443
23 Aug 19	355.00000 -6.00	363.60	355.00	362.40	2,102,778
22 Aug 19	361.00000 +11.00	362.50	346.90	351.00	4,182,579
21 Aug 19	350.00000 +1.90	352.80	348.30	348.30	1,904,222
20 Aug 19	348.10001 +0.10	350.80	345.70	346.40	2,901,980
19 Aug 19	348.00000 +8.10	348.00	340.70	340.90	2,663,257
16 Aug 19	339.89999 +3.10	345.70	334.70	343.20	2,142,793
15 Aug 19	336.79999 -7.20	346.28	332.00	346.20	2,388,098
14 Aug 19	344.00000 -2.00	348.25	343.50	347.80	2,249,858
13 Aug 19	346.00000 -1.50	348.30	341.30	348.00	1,209,861
12 Aug 19	347.50000 -1.50	351.70	344.20	351.70	1,637,242
09 Aug 19	349.00000 -0.20	350.50	348.30	349.50	956,941
08 Aug 19	349.20001 +2.20	352.00	346.90	351.80	1,313,867
07 Aug 19	347.00000 -1.90	352.20	343.70	351.60	1,478,296
06 Aug 19	348.89999 -0.10	354.04	347.80	349.80	1,428,325
05 Aug 19	349.00000 -6.40	354.50	348.94	353.00	1,783,489
02 Aug 19	355.39999 -7.60	361.50	353.80	359.40	1,570,169
01 Aug 19	363.00000 -7.00	371.40	362.60	366.30	2,309,333
31 Jul 19	370.00000 +1.20	372.60	367.20	369.90	1,897,058
30 Jul 19	368.79999 -7.20	379.20	368.80	379.20	2,350,354
29 Jul 19	376.00000 -4.50	383.80	375.90	382.70	2,251,354
26 Jul 19	380.50000 +2.90	382.10	375.18	379.70	2,372,661
25 Jul 19	377.60001 +2.30	379.78	369.80	377.90	2,826,000
24 Jul 19	375.29999 +18.20	386.50	357.70	361.30	4,631,309
23 Jul 19	357.10001 -0.90	360.90	350.40	360.90	2,424,022
22 Jul 19	358.00000 +3.00	360.50	356.40	356.90	2,374,029
19 Jul 19	355.00000 -2.40	357.80	352.20	355.80	3,566,368
18 Jul 19	357.39999 +0.40	357.80	351.70	355.00	4,906,498
17 Jul 19	357.00000 +1.80	358.90	354.80	355.80	4,976,840
16 Jul 19	355.20001 +4.50	357.90	348.90	351.60	3,460,943
15 Jul 19	350.70001 +8.10	351.10	340.60	343.20	4,119,080
12 Jul 19	342.60001 +5.90	343.30	337.10	337.10	2,917,493
11 Jul 19	336.70001 +1.20	338.70	333.60	336.40	5,358,361
10 Jul 19	335.50000 +0.30	339.60	334.70	337.00	1,167,532
09 Jul 19	335.20001 -2.70	338.40	331.10	338.40	2,124,889
08 Jul 19	337.89999 -5.10	344.10	333.20	344.10	2,579,553
05 Jul 19	343.00000 +4.20	352.10	337.30	341.00	1,851,203
04 Jul 19	338.79999 +1.70	343.30	337.50	338.50	2,073,207
03 Jul 19	337.10001 +3.20	337.40	332.88	333.90	1,836,982
02 Jul 19	333.89999 -5.30	342.30	331.90	342.30	2,266,715
01 Jul 19	339.20001 +5.90	342.50	330.50	337.40	3,622,711
28 Jun 19	333.29999 +2.70	337.70	332.10	333.30	4,375,832
27 Jun 19	330.60001 +12.30	332.30	323.00	323.00	4,206,323
26 Jun 19	318.29999 +2.30	319.70	315.60	315.60	6,250,365
25 Jun 19	316.00000 +1.00	317.30	313.10	313.90	2,171,326
24 Jun 19	315.00000 -8.20	325.70	315.00	321.90	2,330,668
21 Jun 19	323.20001 -4.30	327.70	320.90	326.60	4,825,694
20 Jun 19	327.50000 -7.30	333.07	326.60	331.70	3,496,848
19 Jun 19	334.79999 +0.90	335.40	331.50	333.20	9,969,714
18 Jun 19	333.89999 +0.30	334.40	330.20	332.50	19,622,330
17 Jun 19	333.60001 +3.80	334.20	329.90	330.60	2,738,663
14 Jun 19	329.79999 -1.60	332.80	328.50	330.50	2,551,618
13 Jun 19	331.39999 -4.00	335.68	331.10	335.00	2,880,357
12 Jun 19	335.39999 -7.10	344.30	335.40	340.40	7,485,867
11 Jun 19	342.50000 -1.50	345.30	339.90	344.10	7,279,628
10 Jun 19	344.00000 -0.80	346.55	342.40	344.00	1,310,276
07 Jun 19	344.79999 -1.90	347.12	343.40	345.30	2,042,131
06 Jun 19	346.70001 -4.30	355.00	345.00	350.60	1,377,653
05 Jun 19	351.00000 +0.10	354.60	348.40	351.50	4,538,619
04 Jun 19	350.89999 -0.60	355.50	348.50	352.60	4,274,744
03 Jun 19	351.50000 -1.20	353.30	349.40	351.60	3,418,662
31 May 19	352.70001 -4.30	356.30	351.10	353.90	2,304,523
30 May 19	357.00000 +1.50	359.10	354.40	354.40	2,027,862
29 May 19	355.50000 -6.50	364.50	353.60	359.10	3,089,098
28 May 19	362.00000 +14.50	369.50	348.30	348.90	4,627,968
24 May 19	347.50000 -15.40	365.00	347.20	361.90	5,813,628
23 May 19	362.89999 -17.10	385.90	357.60	370.00	5,310,604
22 May 19	380.00000 -3.90	386.10	376.10	386.10	3,474,125
21 May 19	383.89999 +2.10	387.40	382.90	384.00	5,619,718
20 May 19	381.79999 -3.40	387.20	379.30	386.60	1,970,432
17 May 19	385.20001 -2.60	387.00	383.40	386.20	1,149,467
16 May 19	387.79999 -0.20	389.60	386.30	388.20	1,086,953
15 May 19	388.00000 +1.20	390.20	386.40	388.00	1,638,612
14 May 19	386.79999 +6.20	387.80	382.71	383.90	1,619,972
13 May 19	380.60001 -5.70	386.80	380.30	386.70	988,715
10 May 19	386.29999 +2.10	390.80	385.40	385.40	1,961,223
09 May 19	384.20001 -2.40	387.50	383.10	384.50	1,418,157
08 May 19	386.60001 +0.10	390.80	384.00	387.70	1,655,276
07 May 19	386.50000 -4.10	393.30	383.90	392.00	1,466,565
03 May 19	390.60001 +2.60	390.60	387.30	389.20	2,500,696
02 May 19	388.00000 -8.50	396.40	387.80	396.40	1,741,679
01 May 19	396.50000 +2.00	400.40	395.50	397.70	1,573,198
30 Apr 19	394.50000 -0.30	398.90	393.70	396.70	2,254,213
29 Apr 19	394.79999 +0.30	396.90	391.60	393.10	2,716,709
26 Apr 19	394.50000 +0.00	399.10	394.20	397.90	2,737,703
25 Apr 19	394.50000 -0.50	400.20	392.90	397.00	3,436,693
24 Apr 19	395.00000 +0.00	397.40	393.60	393.60	2,605,297
23 Apr 19	395.00000 -1.00	399.20	392.60	397.90	2,891,028
18 Apr 19	396.00000 -2.00	399.84	395.60	398.00	2,051,286
17 Apr 19	398.00000 -1.60	401.10	397.50	400.00	1,533,791
16 Apr 19	399.60001 +3.60	402.50	395.60	397.00	1,999,239
15 Apr 19	396.00000 +3.90	398.50	390.40	394.60	1,246,515
12 Apr 19	392.10001 -3.50	396.70	392.10	395.40	1,309,437
11 Apr 19	395.60001 +5.60	395.60	388.80	390.00	1,831,425
10 Apr 19	390.00000 +8.90	390.00	378.70	383.70	3,513,611
09 Apr 19	381.10001 -3.50	387.90	381.10	384.70	6,175,764
08 Apr 19	384.60001 -1.30	388.30	382.80	387.40	1,654,893
05 Apr 19	385.89999 +3.30	386.40	382.60	385.60	1,877,182
04 Apr 19	382.60001 -5.10	388.20	380.70	385.40	2,741,780
03 Apr 19	387.70001 +7.30	390.30	382.60	386.70	4,440,551
02 Apr 19	380.39999 +7.70	381.90	374.80	381.30	3,405,330
01 Apr 19	372.70001 -0.90	382.20	371.30	376.80	2,496,590
29 Mar 19	373.60001 +2.30	377.50	371.12	371.80	3,339,300
28 Mar 19	371.29999 +0.90	375.80	368.00	368.00	3,677,899
27 Mar 19	370.39999 +0.10	372.70	366.90	370.00	4,552,946
26 Mar 19	370.29999 +1.30	370.90	364.79	370.90	3,706,709
25 Mar 19	369.00000 -5.00	374.10	366.70	373.10	3,024,603
22 Mar 19	374.00000 -3.60	383.40	374.00	378.70	2,027,332
21 Mar 19	377.60001 -2.60	379.90	371.30	379.90	4,112,733
20 Mar 19	380.20001 -7.40	389.00	380.20	386.40	2,590,134
19 Mar 19	387.60001 -1.50	390.10	384.60	386.30	4,719,153
18 Mar 19	389.10001 +8.00	389.50	381.30	382.60	2,773,581
15 Mar 19	381.10001 +7.10	383.70	376.40	376.40	3,536,805
14 Mar 19	374.00000 +4.50	380.60	367.80	367.80	3,152,921
13 Mar 19	369.50000 +1.60	370.00	362.90	367.00	1,974,423
12 Mar 19	367.89999 +3.30	371.10	364.60	364.70	2,525,104
11 Mar 19	364.60001 -0.30	365.38	360.90	364.00	5,115,532
08 Mar 19	364.89999 +2.30	364.90	357.50	359.70	3,455,863
07 Mar 19	362.60001 -3.60	367.40	357.00	364.40	2,274,638
06 Mar 19	366.20001 -0.80	369.40	364.90	364.90	2,691,354
05 Mar 19	367.00000 -0.50	369.60	355.35	358.30	3,338,246
04 Mar 19	367.50000 +0.20	369.60	364.30	368.50	3,499,229
01 Mar 19	367.29999 +13.80	367.30	347.90	361.00	5,977,520
28 Feb 19	353.50000 +3.60	353.50	345.60	349.30	2,811,761
27 Feb 19	349.89999 -1.50	352.50	347.10	349.50	4,394,628
26 Feb 19	351.39999 +8.00	351.40	342.07	342.80	5,343,913
25 Feb 19	343.39999 -1.80	346.70	340.16	343.80	2,483,021
22 Feb 19	345.20001 +0.20	346.10	342.10	345.00	2,420,178
21 Feb 19	345.00000 +2.20	346.40	342.20	342.50	4,399,809
20 Feb 19	342.79999 +6.90	342.80	333.80	336.00	3,490,769
19 Feb 19	335.89999 -0.50	335.90	329.80	335.00	3,306,650
18 Feb 19	336.39999 +10.30	339.30	324.90	326.30	2,338,785
15 Feb 19	326.10001 -0.30	327.90	321.70	327.90	2,082,044
14 Feb 19	326.39999 -0.30	331.60	323.80	328.40	3,040,627
13 Feb 19	326.70001 +1.40	331.50	325.60	325.80	1,917,316
12 Feb 19	325.29999 +0.70	331.00	322.30	327.60	2,614,513
11 Feb 19	324.60001 +6.90	326.70	315.60	317.90	5,094,901
08 Feb 19	317.70001 -8.10	324.50	316.30	323.00	5,702,149
07 Feb 19	325.79999 -4.00	329.55	322.00	329.00	12,204,240
06 Feb 19	329.79999 -0.60	332.70	326.50	327.70	3,826,530
05 Feb 19	330.39999 +1.70	330.40	325.60	326.90	3,325,950
04 Feb 19	328.70001 +1.70	331.00	323.20	329.30	2,256,539
01 Feb 19	327.00000 +2.80	328.90	323.80	324.20	2,041,486
31 Jan 19	324.20001 -4.60	331.20	323.70	327.80	3,655,890
30 Jan 19	328.79999 +0.90	331.10	325.50	330.00	2,366,439
29 Jan 19	327.89999 +2.10	332.70	325.60	328.30	2,288,276
28 Jan 19	325.79999 -7.50	333.70	325.80	330.50	2,684,161
25 Jan 19	333.29999 +4.00	333.60	329.30	330.00	3,314,689
24 Jan 19	329.29999 +4.20	332.60	325.45	325.60	3,467,749
23 Jan 19	325.10001 +1.30	330.50	321.70	323.40	3,768,043
22 Jan 19	323.79999 +4.60	324.40	319.86	320.00	3,253,299
21 Jan 19	319.20001 -3.80	323.35	314.90	322.90	2,452,919
18 Jan 19	323.00000 +9.60	326.00	314.50	316.60	6,378,783
17 Jan 19	313.39999 -0.90	317.20	308.70	314.40	4,499,601
16 Jan 19	314.29999 +3.80	314.40	310.00	311.60	4,861,522
15 Jan 19	310.50000 +1.60	315.30	306.20	309.20	5,345,068
14 Jan 19	308.89999 -0.40	310.80	305.70	307.30	4,710,440
11 Jan 19	309.29999 -1.70	314.50	302.20	311.00	4,813,569
10 Jan 19	311.00000 +0.30	316.50	298.00	300.00	7,722,547
09 Jan 19	310.70001 +0.90	321.90	308.20	312.80	4,513,641
08 Jan 19	309.79999 +3.30	312.50	304.00	305.00	5,041,426
07 Jan 19	306.50000 +9.00	310.20	298.50	303.70	10,280,890
04 Jan 19	297.50000 +13.80	299.80	282.85	284.70	11,046,210
03 Jan 19	283.70001 -1.00	289.20	282.90	286.80	4,397,179
02 Jan 19	284.70001 +3.20	286.90	279.10	280.80	2,182,670
31 Dec 18	281.50000 +1.40	284.30	280.30	281.90	678,474
28 Dec 18	280.10001 +1.50	281.80	278.40	278.40	2,768,753
27 Dec 18	278.60001 -4.40	289.12	277.70	286.50	1,583,282
24 Dec 18	283.00000 -0.60	289.77	279.37	280.70	500,808
21 Dec 18	283.60001 -1.40	287.60	281.50	284.10	4,368,037
20 Dec 18	285.00000 -1.80	290.10	279.83	282.40	4,566,881
19 Dec 18	286.79999 -2.30	290.60	286.30	288.90	8,408,721
18 Dec 18	289.10001 +3.90	295.00	283.90	283.90	13,408,130
17 Dec 18	285.20001 -14.70	301.30	281.80	301.30	4,512,635
14 Dec 18	299.89999 -7.60	305.60	298.80	304.90	2,715,879
13 Dec 18	307.50000 -5.50	314.90	304.50	310.60	2,548,317
12 Dec 18	313.00000 -2.00	316.90	310.20	316.90	3,067,354
11 Dec 18	315.00000 -1.40	318.40	311.40	316.60	3,381,656
10 Dec 18	316.39999 -8.20	325.34	314.50	321.10	5,584,833
07 Dec 18	324.60001 -10.60	340.20	323.88	335.70	18,666,080
06 Dec 18	335.20001 -4.30	341.26	331.50	339.20	3,375,233
05 Dec 18	339.50000 -0.50	348.90	334.00	336.90	2,860,527
04 Dec 18	340.00000 -4.20	345.30	337.70	340.70	3,020,342
03 Dec 18	344.20001 -5.10	359.50	341.80	357.10	2,428,299
30 Nov 18	349.29999 -9.60	358.30	349.30	358.30	2,896,106
29 Nov 18	358.89999 +9.00	359.90	352.40	353.40	3,514,033
28 Nov 18	349.89999 +1.80	353.00	346.50	348.10	3,224,886
27 Nov 18	348.10001 +3.70	348.10	341.70	345.50	2,231,932
26 Nov 18	344.39999 +0.00	347.00	341.90	346.20	2,663,683
23 Nov 18	344.39999 -0.90	348.00	342.40	342.70	1,920,259
22 Nov 18	345.29999 -6.50	349.80	335.40	346.40	3,827,393
21 Nov 18	351.79999 +1.50	353.40	346.10	353.40	2,734,268
20 Nov 18	350.29999 +5.10	354.80	343.20	344.60	3,395,196
19 Nov 18	345.20001 -6.50	353.30	344.20	349.10	2,841,735
16 Nov 18	351.70001 -4.00	362.00	351.42	355.40	10,144,190
15 Nov 18	355.70001 -17.90	378.74	350.70	375.50	7,216,050
14 Nov 18	373.60001 -0.80	380.40	368.30	373.60	5,266,849
13 Nov 18	374.39999 -30.60	386.70	352.00	352.00	9,993,026
12 Nov 18	405.00000 -21.00	427.43	405.00	427.40	4,593,533
09 Nov 18	426.00000 -0.30	426.60	422.50	423.00	2,071,341
08 Nov 18	426.29999 +7.90	427.20	420.00	422.10	2,750,128
07 Nov 18	418.39999 +5.10	422.70	415.50	415.50	3,159,636
06 Nov 18	413.29999 -9.70	426.00	413.30	423.40	2,559,006
05 Nov 18	423.00000 -2.40	431.00	419.82	422.90	2,256,985
02 Nov 18	425.39999 +1.40	430.00	423.30	426.60	2,265,385
01 Nov 18	424.00000 +7.20	427.80	413.73	413.90	4,732,627
31 Oct 18	416.79999 +4.90	422.70	413.11	413.20	5,562,842
30 Oct 18	411.89999 +8.90	411.90	404.40	405.40	1,781,335
29 Oct 18	403.00000 +6.60	406.70	397.10	398.80	2,862,412
26 Oct 18	396.39999 -7.50	407.40	393.20	403.60	1,994,860
25 Oct 18	403.89999 +8.70	406.70	391.80	395.00	1,774,883
24 Oct 18	395.20001 +4.30	396.80	389.20	393.10	3,608,531
23 Oct 18	390.89999 -11.20	403.50	387.30	402.40	3,308,732
22 Oct 18	402.10001 +16.70	409.60	387.80	389.80	3,847,130
19 Oct 18	385.39999 -4.10	392.77	384.10	388.50	1,923,163
18 Oct 18	389.50000 -2.90	393.80	389.10	393.80	2,662,079
17 Oct 18	392.39999 -3.30	397.80	391.50	395.00	2,592,666
16 Oct 18	395.70001 +3.70	398.20	389.60	391.70	3,073,080
15 Oct 18	392.00000 -4.50	395.30	386.40	394.40	3,000,746
12 Oct 18	396.50000 +10.80	403.90	387.85	388.00	4,199,093
11 Oct 18	385.70001 -7.00	391.90	383.80	389.30	7,602,982
10 Oct 18	392.70001 +11.60	393.60	381.20	382.00	3,710,971
09 Oct 18	381.10001 -0.40	383.40	379.00	383.40	2,230,535
08 Oct 18	381.50000 -0.40	385.13	380.63	382.80	2,517,259
05 Oct 18	381.89999 -1.80	383.90	375.10	383.90	3,400,519
04 Oct 18	383.70001 -2.20	388.09	382.90	387.10	4,388,493
03 Oct 18	385.89999 -1.10	388.60	383.20	388.50	3,652,679
02 Oct 18	387.00000 -6.40	394.90	386.30	392.80	2,422,339
01 Oct 18	393.39999 +6.60	397.20	386.90	387.40	3,174,257
28 Sep 18	386.79999 +0.00	392.10	384.90	385.40	8,017,310
27 Sep 18	386.79999 -1.10	389.96	384.00	388.80	4,431,051
26 Sep 18	387.89999 -4.30	394.50	387.90	392.00	3,389,741
25 Sep 18	392.20001 -1.80	397.10	392.20	395.70	2,827,877
24 Sep 18	394.00000 -9.00	406.20	393.90	405.20	3,469,259
21 Sep 18	403.00000 -5.50	410.90	403.00	405.40	4,553,137
20 Sep 18	408.50000 -3.50	413.50	407.20	412.50	4,719,146
19 Sep 18	412.00000 +0.70	413.00	409.10	413.00	2,940,036
18 Sep 18	411.29999 -1.40	414.40	410.40	414.40	5,487,991
17 Sep 18	412.70001 -2.80	415.50	411.50	411.60	1,992,810
14 Sep 18	415.50000 -1.90	422.00	415.00	419.40	1,786,041
13 Sep 18	417.39999 -0.80	420.00	416.40	418.00	1,867,114
12 Sep 18	418.20001 +7.90	419.40	412.50	413.20	1,754,586
11 Sep 18	410.29999 +3.20	412.40	407.20	407.20	1,889,664
10 Sep 18	407.10001 +0.80	408.60	404.80	407.20	1,709,843
07 Sep 18	406.29999 -0.10	408.30	402.70	408.30	2,345,839
06 Sep 18	406.39999 +2.50	409.57	399.80	405.00	7,243,011
05 Sep 18	403.89999 -3.90	410.20	402.10	405.20	2,036,943
04 Sep 18	407.79999 -6.90	416.60	405.80	416.00	1,636,149
03 Sep 18	414.70001 +2.20	417.50	412.90	415.00	1,672,389
31 Aug 18	412.50000 +4.30	415.70	406.50	409.80	2,656,931
30 Aug 18	408.20001 -1.90	417.40	406.90	409.30	1,511,253
29 Aug 18	410.10001 +3.70	412.10	408.20	411.40	2,512,757
28 Aug 18	406.39999 -0.60	411.20	406.40	409.50	1,707,834
24 Aug 18	407.00000 -3.00	410.13	406.00	408.50	1,484,124
23 Aug 18	410.00000 +0.90	413.60	408.90	410.70	936,413
22 Aug 18	409.10001 -0.90	412.20	408.00	410.70	1,316,607
21 Aug 18	410.00000 +4.00	411.90	406.00	406.00	1,421,778
20 Aug 18	406.00000 +1.50	408.20	402.58	402.90	1,053,244
17 Aug 18	404.50000 -2.10	409.00	402.90	409.00	1,114,444
16 Aug 18	406.60001 +0.70	411.20	406.00	406.70	1,822,409
15 Aug 18	405.89999 -3.20	410.80	403.20	409.40	2,004,393
14 Aug 18	409.10001 -1.90	411.30	407.40	409.70	2,458,063
13 Aug 18	411.00000 -5.00	416.80	409.80	416.20	1,228,288
10 Aug 18	416.00000 -3.00	419.40	414.10	419.40	2,434,395
09 Aug 18	419.00000 +2.00	422.39	417.90	420.90	1,591,513
08 Aug 18	417.00000 +2.90	418.60	414.60	416.00	4,617,533
07 Aug 18	414.10001 -1.30	417.40	413.80	417.20	2,121,214
06 Aug 18	415.39999 -0.60	419.00	411.40	415.00	1,823,021
03 Aug 18	416.00000 -2.00	419.00	415.80	419.00	1,507,349
02 Aug 18	418.00000 +3.00	421.00	414.90	415.30	3,693,272
01 Aug 18	415.00000 +2.30	415.50	409.99	410.40	2,551,298
31 Jul 18	412.70001 -0.80	415.50	410.50	415.50	2,351,424
30 Jul 18	413.50000 -2.30	415.20	412.90	412.90	1,265,092
27 Jul 18	415.79999 -1.20	419.90	414.90	419.90	1,555,311
26 Jul 18	417.00000 -8.40	427.00	417.00	424.20	2,836,806
25 Jul 18	425.39999 +14.40	436.40	418.00	418.40	3,921,627
24 Jul 18	411.00000 -6.00	418.40	410.60	417.60	3,164,724
23 Jul 18	417.00000 -0.80	418.40	414.70	414.90	1,961,924
20 Jul 18	417.79999 +1.20	419.00	413.70	416.00	1,688,235
19 Jul 18	416.60001 +1.40	418.00	413.70	415.50	4,868,631
18 Jul 18	415.20001 +0.60	419.80	414.30	417.50	1,835,264
17 Jul 18	414.60001 -1.40	419.60	413.40	416.40	3,310,278
16 Jul 18	416.00000 -4.80	424.80	415.40	421.80	5,304,403
13 Jul 18	420.79999 -2.90	430.70	420.80	427.20	4,385,691
12 Jul 18	423.70001 +9.30	426.10	406.00	413.10	4,246,503
11 Jul 18	414.39999 +0.40	415.40	410.60	413.90	3,408,899
10 Jul 18	414.00000 +3.00	416.60	411.40	411.50	3,780,236
09 Jul 18	411.00000 +6.50	411.90	406.50	407.10	2,778,741
06 Jul 18	404.50000 -1.40	408.36	403.70	406.20	3,019,021
05 Jul 18	405.89999 +0.30	408.10	402.60	406.80	2,146,493
04 Jul 18	405.60001 +3.00	405.88	399.80	402.70	4,849,827
03 Jul 18	402.60001 +2.20	405.00	400.30	403.70	3,530,805
02 Jul 18	400.39999 -3.70	403.40	396.60	401.90	2,645,200
29 Jun 18	404.10001 +0.80	408.30	403.60	408.30	3,092,650
28 Jun 18	403.29999 -7.20	407.20	401.30	405.60	2,985,668
27 Jun 18	410.50000 +2.10	413.90	406.70	412.20	10,729,670
26 Jun 18	408.39999 -1.70	415.30	408.40	413.40	2,830,160
25 Jun 18	410.10001 -6.90	417.90	410.10	414.90	2,174,978
22 Jun 18	417.00000 +4.60	420.00	411.10	413.90	2,748,696
21 Jun 18	412.39999 -1.60	417.20	411.90	415.80	3,621,672
20 Jun 18	414.00000 +2.60	416.80	411.40	415.00	8,263,981
19 Jun 18	411.39999 -4.80	416.10	411.20	415.00	2,537,703
18 Jun 18	416.20001 +1.20	416.90	412.80	414.60	1,994,549
15 Jun 18	415.00000 -3.60	419.70	413.60	419.70	3,880,914
14 Jun 18	418.60001 +3.60	419.80	410.40	410.40	20,713,230
13 Jun 18	415.00000 -6.90	420.20	414.20	420.10	7,740,274
12 Jun 18	421.89999 +2.50	422.50	418.50	419.60	3,277,792
11 Jun 18	419.39999 +0.30	423.50	418.64	422.40	4,447,170
08 Jun 18	419.10001 +0.30	421.30	416.00	416.90	9,242,761
07 Jun 18	418.79999 +3.00	421.50	414.60	416.70	4,085,083
06 Jun 18	415.79999 +5.90	415.80	407.00	409.90	4,190,311
05 Jun 18	409.89999 +4.80	412.30	405.70	412.30	4,401,864
04 Jun 18	405.10001 -3.30	413.80	405.10	410.30	4,690,632
01 Jun 18	408.39999 +5.40	413.70	404.10	404.10	7,356,305
31 May 18	403.00000 +13.10	407.60	393.70	393.70	10,099,640
30 May 18	389.89999 +16.90	392.80	360.00	365.00	10,633,640
29 May 18	373.00000 -13.80	384.00	372.61	384.00	7,405,331
25 May 18	386.79999 +0.60	392.30	385.10	389.00	6,150,821
24 May 18	386.20001 +1.20	387.20	381.70	386.10	4,487,424
23 May 18	385.00000 +1.10	388.60	380.80	384.40	4,555,461
22 May 18	383.89999 +3.90	384.90	377.70	379.00	6,938,974
21 May 18	380.00000 +2.10	382.10	377.97	379.50	4,566,204
18 May 18	377.89999 -2.70	383.00	376.90	380.90	4,239,158
17 May 18	380.60001 +1.60	385.20	379.55	379.60	3,324,060
16 May 18	379.00000 -2.00	382.10	378.90	382.10	2,390,638
15 May 18	381.00000 +3.00	381.80	375.60	376.00	4,406,906
14 May 18	378.00000 -1.60	380.10	376.60	380.00	3,284,587
11 May 18	379.60001 -4.70	386.70	376.60	386.70	7,724,127
10 May 18	384.29999 -3.50	390.90	384.30	390.10	2,951,925
09 May 18	387.79999 +7.30	389.50	380.20	380.50	6,622,011
08 May 18	380.50000 +1.50	384.60	378.80	380.00	5,994,743
04 May 18	379.00000 -0.70	383.40	378.80	381.90	2,670,301
03 May 18	379.70001 -3.80	384.80	378.20	383.50	3,683,537
02 May 18	383.50000 -6.60	391.08	374.50	390.50	9,566,126
01 May 18	390.10001 -15.20	406.00	388.90	405.60	7,757,596
30 Apr 18	405.29999 -1.20	409.70	405.30	407.80	2,897,931
27 Apr 18	406.50000 +2.80	407.80	402.50	405.90	1,872,432
26 Apr 18	403.70001 +2.50	404.50	401.20	401.20	18,121,910
25 Apr 18	401.20001 -0.20	402.40	397.40	397.40	3,351,010
24 Apr 18	401.39999 +4.30	403.30	397.70	399.00	3,601,697
23 Apr 18	397.10001 -2.30	399.40	395.10	399.40	3,300,188
20 Apr 18	399.39999 +7.40	401.10	392.10	393.40	4,662,138
19 Apr 18	392.00000 +0.90	392.00	388.90	391.00	4,144,671
18 Apr 18	391.10001 +1.50	392.17	387.30	389.40	3,302,576
17 Apr 18	389.60001 -0.20	391.60	387.10	391.60	4,067,801
16 Apr 18	389.79999 -0.80	393.60	388.70	392.40	2,153,184
13 Apr 18	390.60001 +0.10	393.60	389.60	393.40	3,393,311
12 Apr 18	390.50000 +0.50	392.40	389.60	390.60	3,280,568
11 Apr 18	390.00000 -0.50	393.00	388.10	390.70	8,604,704
10 Apr 18	390.50000 +1.60	392.30	388.40	392.30	5,390,051
09 Apr 18	388.89999 +0.80	391.90	386.31	391.90	5,712,960
06 Apr 18	388.10001 -7.90	394.47	383.80	389.40	7,299,744
05 Apr 18	396.00000 +8.00	397.80	392.60	394.00	4,457,648
04 Apr 18	388.00000 -3.50	392.80	386.30	392.80	5,084,773
03 Apr 18	391.50000 +0.20	394.90	386.90	390.70	8,165,590
29 Mar 18	391.29999 -4.10	398.40	391.30	392.70	4,347,531
28 Mar 18	395.39999 -3.50	400.40	391.80	397.80	2,787,394
27 Mar 18	398.89999 +2.60	403.90	398.90	400.00	2,525,755
26 Mar 18	396.29999 -4.50	404.50	395.50	401.00	2,713,376
23 Mar 18	400.79999 -2.40	403.30	396.80	402.90	3,622,544
22 Mar 18	403.20001 -12.70	416.50	400.20	414.60	5,250,379
21 Mar 18	415.89999 -0.10	421.30	412.40	414.20	8,860,563
20 Mar 18	416.00000 +3.00	417.20	413.20	413.20	2,948,166
19 Mar 18	413.00000 -1.30	415.20	410.20	415.20	3,128,559
16 Mar 18	414.29999 -9.10	424.00	414.30	422.10	15,806,090
15 Mar 18	423.39999 +6.80	424.20	415.90	418.20	3,791,359
14 Mar 18	416.60001 -0.40	420.40	414.40	417.10	10,866,580
13 Mar 18	417.00000 -3.80	419.60	415.40	419.60	8,549,051
12 Mar 18	420.79999 -3.00	428.10	418.60	424.30	4,150,232
09 Mar 18	423.79999 +2.50	425.50	420.60	422.20	2,244,919
08 Mar 18	421.29999 +0.60	424.70	418.30	421.90	4,229,697
07 Mar 18	420.70001 -2.80	426.10	419.60	422.00	4,134,285
06 Mar 18	423.50000 +6.70	427.20	416.80	419.80	3,942,022
05 Mar 18	416.79999 +1.80	418.60	414.20	415.70	2,499,500
02 Mar 18	415.00000 +0.60	416.90	411.50	412.70	2,647,903
01 Mar 18	414.39999 +1.50	415.70	410.70	411.10	4,248,128
28 Feb 18	412.89999 -9.10	421.00	412.90	420.60	2,822,574
27 Feb 18	422.00000 +1.00	424.50	417.30	424.00	4,104,446
26 Feb 18	421.00000 -4.40	429.43	420.00	428.10	2,809,148
23 Feb 18	425.39999 -0.20	425.76	419.30	423.90	1,881,167
22 Feb 18	425.60001 -8.30	432.00	421.80	429.20	2,515,935
21 Feb 18	433.89999 -0.90	434.90	421.40	433.00	4,060,431
20 Feb 18	434.79999 +4.60	434.90	429.70	432.00	1,945,066
19 Feb 18	430.20001 -2.40	436.20	428.80	433.20	1,828,704
16 Feb 18	432.60001 +7.10	432.60	425.10	425.90	2,673,665
15 Feb 18	425.50000 +6.20	430.90	422.80	422.80	5,433,716
14 Feb 18	419.29999 +10.10	421.00	411.30	412.00	4,024,412
13 Feb 18	409.20001 +4.90	411.80	400.30	401.60	3,610,881
12 Feb 18	404.29999 +5.10	405.80	400.40	401.70	2,099,243
09 Feb 18	399.20001 -8.30	408.10	397.80	406.80	2,654,097
08 Feb 18	407.50000 -1.50	416.00	407.50	408.20	2,359,060
07 Feb 18	409.00000 +6.00	409.20	404.10	407.80	1,749,656
06 Feb 18	403.00000 -4.70	408.00	392.00	397.80	3,700,836
05 Feb 18	407.70001 -7.00	411.20	404.10	411.10	2,694,288
02 Feb 18	414.70001 -5.20	420.90	412.50	420.60	2,343,646
01 Feb 18	419.89999 +4.00	423.80	415.30	415.40	1,774,781
31 Jan 18	415.89999 -2.10	420.90	411.10	418.20	1,987,471
30 Jan 18	418.00000 -2.00	420.80	415.30	419.30	2,942,663
29 Jan 18	420.00000 +1.10	422.80	418.50	421.60	3,635,681
26 Jan 18	418.89999 +5.90	422.90	405.00	414.00	2,471,742
25 Jan 18	413.00000 -0.40	415.40	409.80	413.00	2,027,063
24 Jan 18	413.39999 -2.20	418.04	411.80	416.90	2,261,837
23 Jan 18	415.60001 +0.40	420.60	414.10	416.40	2,652,725
22 Jan 18	415.20001 +1.40	417.40	413.00	413.00	1,863,933
19 Jan 18	413.79999 -0.80	419.86	412.90	415.70	2,245,603
18 Jan 18	414.60001 -2.40	419.00	412.00	418.00	3,180,789
17 Jan 18	417.00000 +0.60	419.10	412.40	415.50	5,705,931
16 Jan 18	416.39999 +1.40	417.50	409.70	416.80	3,822,140
15 Jan 18	415.00000 -2.00	419.70	413.30	415.00	6,078,993
12 Jan 18	417.00000 +20.10	421.00	398.00	402.50	11,780,780
11 Jan 18	396.89999 -0.60	400.10	392.30	398.10	4,071,475
10 Jan 18	397.50000 -3.50	402.00	396.80	402.00	3,038,575
09 Jan 18	401.00000 -8.70	412.70	401.00	411.90	3,225,614
08 Jan 18	409.70001 -3.30	414.84	409.60	413.90	1,843,770
05 Jan 18	413.00000 +0.00	414.70	410.38	413.20	2,289,873
04 Jan 18	413.00000 -4.70	420.20	411.97	420.10	2,870,989
03 Jan 18	417.70001 +1.60	420.60	415.40	418.30	2,752,835
02 Jan 18	416.10001 -7.50	424.20	413.90	424.20	3,361,836
29 Dec 17	423.60001 +9.10	423.60	413.40	413.40	972,795
28 Dec 17	414.50000 -0.50	416.90	413.60	413.60	1,179,748
27 Dec 17	415.00000 +0.70	415.50	409.50	411.90	1,564,877
22 Dec 17	414.29999 -0.70	414.90	411.60	414.60	581,213
21 Dec 17	415.00000 +2.50	415.00	409.60	413.40	1,948,695
20 Dec 17	412.50000 +2.20	414.20	407.20	410.30	3,140,512
19 Dec 17	410.29999 +8.30	410.60	399.60	402.70	3,246,636
18 Dec 17	402.00000 +1.30	405.00	400.70	403.20	3,159,697
15 Dec 17	400.70001 +1.00	400.90	396.50	400.20	2,616,707
14 Dec 17	399.70001 -0.90	401.80	397.70	398.00	1,984,991
13 Dec 17	400.60001 +3.60	401.40	395.90	398.00	2,785,123
12 Dec 17	397.00000 +1.50	398.10	395.10	395.50	2,918,457
11 Dec 17	395.50000 +0.10	397.40	394.20	397.40	2,939,896
08 Dec 17	395.39999 +3.50	396.30	389.40	392.60	3,702,217
07 Dec 17	391.89999 +2.30	397.40	389.70	390.50	3,832,612
06 Dec 17	389.60001 +1.90	389.90	381.10	386.10	3,159,219
05 Dec 17	387.70001 +2.60	392.60	384.10	386.90	3,730,540
04 Dec 17	385.10001 -0.70	390.30	379.98	389.60	2,884,227
01 Dec 17	385.79999 +3.90	386.70	374.80	383.10	3,468,581
30 Nov 17	381.89999 -3.30	386.20	380.20	385.00	2,962,889
29 Nov 17	385.20001 +3.20	386.90	381.10	382.00	3,247,123
28 Nov 17	382.00000 -3.80	386.80	379.90	385.80	2,745,107
27 Nov 17	385.79999 -3.30	389.60	384.50	388.00	3,791,705
24 Nov 17	389.10001 +0.10	391.30	387.90	390.70	2,833,052
23 Nov 17	389.00000 -4.70	394.40	385.60	394.00	2,869,150
22 Nov 17	393.70001 +2.30	400.70	388.60	393.50	3,475,494
21 Nov 17	391.39999 -7.40	402.20	391.40	398.70	5,513,113
20 Nov 17	398.79999 +8.40	399.00	390.20	391.90	4,592,433
17 Nov 17	390.39999 +2.90	392.60	385.70	388.20	6,910,813
16 Nov 17	387.50000 +5.80	392.15	381.00	382.80	5,053,361
15 Nov 17	381.70001 +0.80	385.50	375.70	380.90	5,247,892
14 Nov 17	380.89999 -11.40	395.00	375.40	389.20	5,473,632
13 Nov 17	392.29999 -1.10	395.48	385.90	392.60	3,446,761
10 Nov 17	393.39999 -3.10	399.50	392.60	399.20	3,586,313
09 Nov 17	396.50000 -10.90	409.50	396.50	409.10	4,216,973
08 Nov 17	407.39999 -1.70	411.20	405.40	411.00	2,401,938
07 Nov 17	409.10001 -1.80	412.60	408.80	409.70	2,990,890
06 Nov 17	410.89999 -1.50	412.83	407.20	411.90	4,037,120
03 Nov 17	412.39999 +5.20	413.70	406.10	409.30	2,189,548
02 Nov 17	407.20001 +2.10	407.80	399.06	405.10	2,891,048
01 Nov 17	405.10001 +7.80	408.30	396.90	398.60	3,616,296
31 Oct 17	397.29999 -3.60	404.00	397.26	402.90	2,304,285
30 Oct 17	400.89999 -0.20	404.00	399.30	401.00	10,417,860
27 Oct 17	401.10001 -6.70	408.00	400.70	408.00	2,363,270
26 Oct 17	407.79999 -0.20	409.40	404.50	409.40	4,932,286
25 Oct 17	408.00000 +2.10	411.80	404.50	405.00	1,950,181
24 Oct 17	405.89999 +2.60	406.60	402.00	402.20	3,105,707
23 Oct 17	403.29999 +2.60	404.70	400.00	400.00	1,943,685
20 Oct 17	400.70001 -0.30	403.00	397.90	403.00	3,301,793
19 Oct 17	401.00000 -1.10	402.17	398.00	400.30	6,299,201
18 Oct 17	402.10001 +6.20	402.80	395.90	395.90	6,001,473
17 Oct 17	395.89999 -0.60	398.80	393.30	398.80	1,552,895
16 Oct 17	396.50000 +2.50	397.80	394.00	395.70	1,798,773
13 Oct 17	394.00000 -3.30	396.50	393.90	395.50	2,036,942
12 Oct 17	397.29999 -0.20	397.97	394.00	395.60	2,274,796
11 Oct 17	397.50000 +1.10	397.90	395.60	395.60	3,104,185
10 Oct 17	396.39999 -0.60	398.20	390.95	395.50	2,359,950
09 Oct 17	397.00000 -0.40	400.56	396.40	398.00	2,468,878
06 Oct 17	397.39999 +1.20	399.10	395.00	396.20	2,769,644
05 Oct 17	396.20001 +3.60	396.57	392.40	394.20	3,784,587
04 Oct 17	392.60001 -3.50	395.00	392.00	394.70	3,851,284
03 Oct 17	396.10001 +4.20	396.50	390.20	390.90	2,594,771
02 Oct 17	391.89999 +4.30	393.80	388.30	390.00	2,603,063
29 Sep 17	387.60001 +2.90	389.10	386.00	386.00	4,644,124
28 Sep 17	384.70001 +1.10	385.40	380.30	382.10	4,258,052
27 Sep 17	383.60001 +3.10	384.60	380.60	381.00	6,145,183
26 Sep 17	380.50000 -2.50	383.00	379.60	383.00	4,093,935
25 Sep 17	383.00000 +2.00	383.80	378.50	379.90	2,824,266
22 Sep 17	381.00000 +5.70	381.70	375.00	375.30	3,968,698
21 Sep 17	375.29999 +0.10	375.90	373.40	373.40	2,254,938
20 Sep 17	375.20001 +1.20	376.10	372.00	374.70	1,250,637
19 Sep 17	374.00000 +1.80	374.80	371.60	372.20	2,869,724
18 Sep 17	372.20001 +0.70	374.90	371.40	373.50	2,368,806
15 Sep 17	371.50000 +3.40	371.54	366.50	368.10	4,369,518
14 Sep 17	368.10001 +0.80	371.80	366.20	366.90	1,664,794
13 Sep 17	367.29999 +3.10	367.90	362.80	364.90	1,813,143
12 Sep 17	364.20001 -5.70	369.40	363.40	369.20	2,691,460
11 Sep 17	369.89999 -1.40	371.70	365.80	371.30	1,793,419
08 Sep 17	371.29999 +1.20	371.50	367.40	369.60	2,166,684
07 Sep 17	370.10001 +1.30	372.30	367.60	370.00	2,042,994
06 Sep 17	368.79999 +0.20	372.20	366.90	369.30	3,454,951
05 Sep 17	368.60001 +0.60	370.78	366.90	369.30	1,858,912
04 Sep 17	368.00000 -1.90	370.50	365.40	369.90	1,100,787
01 Sep 17	369.89999 -2.50	373.30	367.10	371.70	2,078,343
31 Aug 17	372.39999 +9.30	372.40	362.30	362.30	5,034,217
30 Aug 17	363.10001 +3.20	363.50	358.80	362.40	1,649,978
29 Aug 17	359.89999 +1.30	362.00	355.40	362.00	3,019,935
25 Aug 17	358.60001 -6.40	370.40	358.60	367.00	4,066,490
24 Aug 17	365.00000 -10.10	376.50	365.00	375.50	2,752,762
23 Aug 17	375.10001 +2.40	377.00	371.50	371.90	2,704,215
22 Aug 17	372.70001 +1.10	376.90	371.40	371.40	1,727,313
21 Aug 17	371.60001 +0.80	372.20	368.40	368.40	1,823,205
18 Aug 17	370.79999 -4.20	373.51	368.60	373.50	1,340,423
17 Aug 17	375.00000 -2.40	377.80	374.00	376.00	1,334,825
16 Aug 17	377.39999 +1.60	379.20	374.30	374.40	2,440,576
15 Aug 17	375.79999 +0.90	377.20	373.60	373.60	1,539,510
14 Aug 17	374.89999 +1.20	378.78	373.60	373.60	2,505,606
11 Aug 17	373.70001 -4.30	375.80	370.80	373.10	2,768,028
10 Aug 17	378.00000 -2.60	381.00	375.30	381.00	3,733,124
09 Aug 17	380.60001 +4.70	380.80	371.40	376.30	1,718,939
08 Aug 17	375.89999 +0.00	377.70	372.70	372.70	1,335,085
07 Aug 17	375.89999 +2.60	376.20	372.10	376.00	1,725,465
04 Aug 17	373.29999 +2.10	374.90	370.20	371.90	2,281,357
03 Aug 17	371.20001 -1.10	377.10	369.80	374.90	2,254,624
02 Aug 17	372.29999 +12.60	372.80	359.50	360.50	3,204,358
01 Aug 17	359.70001 -0.30	362.50	357.70	362.40	1,333,213
31 Jul 17	360.00000 +0.60	361.20	356.80	357.10	1,774,643
28 Jul 17	359.39999 -0.60	359.80	356.10	358.00	1,715,271
27 Jul 17	360.00000 +2.50	360.70	356.10	357.40	1,852,563
26 Jul 17	357.50000 +0.30	358.30	353.70	355.70	2,280,807
25 Jul 17	357.20001 -0.30	358.50	350.50	358.30	3,648,806
24 Jul 17	357.50000 +16.60	358.50	350.00	355.00	8,186,490
21 Jul 17	340.89999 +1.30	344.00	338.90	339.50	2,124,755
20 Jul 17	339.60001 -2.00	342.30	337.60	341.50	2,435,358
19 Jul 17	341.60001 -1.30	345.00	340.80	345.00	1,553,191
18 Jul 17	342.89999 -0.70	347.50	342.80	343.90	2,200,083
17 Jul 17	343.60001 -1.10	347.10	342.20	347.10	2,347,093
14 Jul 17	344.70001 +4.10	347.80	343.20	347.80	3,583,145
13 Jul 17	340.60001 +0.00	345.10	339.70	344.60	4,039,601
12 Jul 17	340.60001 +5.50	355.20	339.50	351.80	4,739,911
11 Jul 17	335.10001 -8.90	345.30	333.60	344.40	3,299,695
10 Jul 17	344.00000 -1.90	347.30	342.80	345.20	1,824,731
07 Jul 17	345.89999 -1.10	347.90	344.50	347.90	2,032,901
06 Jul 17	347.00000 +4.80	348.90	340.50	343.50	3,486,399
05 Jul 17	342.20001 +5.60	342.80	334.40	337.00	1,984,886
04 Jul 17	336.60001 -1.50	338.60	333.70	338.40	1,864,421
03 Jul 17	338.10001 -0.60	344.60	337.60	344.60	1,970,730
30 Jun 17	338.70001 -1.40	341.90	337.50	340.50	2,967,404
29 Jun 17	340.10001 -1.40	343.60	337.90	343.50	4,013,899
28 Jun 17	341.50000 +3.20	342.00	337.20	337.90	1,977,678
27 Jun 17	338.29999 -0.30	340.10	336.70	336.80	2,889,804
26 Jun 17	338.60001 -0.40	341.70	338.40	340.50	2,231,337
23 Jun 17	339.00000 +3.70	339.40	334.90	335.60	2,849,505
22 Jun 17	335.29999 -4.70	336.90	333.50	336.90	1,720,883
21 Jun 17	340.00000 -5.10	342.80	337.80	342.40	4,442,122
20 Jun 17	345.10001 -5.90	352.60	344.60	351.80	3,297,078
19 Jun 17	351.00000 +11.00	352.70	342.60	342.70	3,527,143
16 Jun 17	340.00000 +1.20	346.90	339.40	340.00	12,028,430
15 Jun 17	338.79999 -11.00	350.00	338.00	350.00	9,120,336
14 Jun 17	349.79999 -2.10	353.00	349.50	351.40	6,347,007
13 Jun 17	351.89999 +1.70	354.40	349.80	352.00	3,608,200
12 Jun 17	350.20001 -6.80	358.30	349.70	355.90	2,991,118
09 Jun 17	357.00000 -1.20	358.50	349.70	355.00	5,194,654
08 Jun 17	358.20001 +0.60	359.90	356.00	358.40	2,827,958
07 Jun 17	357.60001 -0.10	364.13	356.62	357.00	7,152,747
06 Jun 17	357.70001 -3.00	362.10	357.25	360.40	2,187,451
05 Jun 17	360.70001 -0.60	363.40	357.82	359.00	5,713,554
02 Jun 17	361.29999 -9.10	364.13	354.90	360.00	147,535,904
01 Jun 17	370.39999 +6.10	370.50	363.40	363.40	3,640,269
31 May 17	364.29999 -3.70	369.00	360.90	367.00	2,892,775
30 May 17	368.00000 +0.30	369.10	361.20	368.00	4,991,984
26 May 17	367.70001 +6.70	372.20	362.40	362.90	7,687,875
25 May 17	361.00000 -7.70	368.80	350.00	361.80	4,925,670
24 May 17	368.70001 +4.10	368.90	361.84	362.90	2,777,188
23 May 17	364.60001 +1.30	364.90	357.13	364.00	2,901,843
22 May 17	363.29999 +4.70	363.90	357.20	360.00	3,609,440
19 May 17	358.60001 +0.40	361.00	356.60	359.80	2,817,453
18 May 17	358.20001 +1.00	360.30	355.00	356.60	3,178,306
17 May 17	357.20001 +0.70	359.00	353.70	355.60	2,354,320
16 May 17	356.50000 -1.30	358.00	355.90	357.30	2,518,044
15 May 17	357.79999 -2.10	362.06	352.39	360.00	4,968,032
12 May 17	359.89999 +6.00	360.80	353.60	354.90	2,701,587
11 May 17	353.89999 +9.70	354.40	343.40	345.00	4,153,049
10 May 17	344.20001 +4.00	345.50	339.80	340.70	10,758,860
09 May 17	340.20001 +1.50	340.20	337.54	338.80	2,170,183
08 May 17	338.70001 +0.80	339.90	336.90	338.50	3,130,420
05 May 17	337.89999 -0.70	339.00	336.00	337.90	4,747,143
04 May 17	338.60001 +2.70	340.10	335.40	335.50	3,060,574
03 May 17	335.89999 -6.40	340.00	333.70	340.00	3,795,512
02 May 17	342.29999 +5.30	342.80	337.40	337.40	3,087,963
28 Apr 17	337.00000 -1.20	338.90	336.40	338.90	2,021,695
27 Apr 17	338.20001 -2.70	340.50	335.80	339.80	2,595,589
26 Apr 17	340.89999 +3.00	341.30	334.80	337.50	8,626,070
25 Apr 17	337.89999 +1.30	339.40	334.80	338.10	1,965,459
24 Apr 17	336.60001 +6.90	337.50	333.70	336.60	2,950,723
21 Apr 17	329.70001 +1.70	330.20	326.90	328.50	2,452,690
20 Apr 17	328.00000 +0.00	329.10	326.10	329.10	1,829,392
19 Apr 17	328.00000 +6.90	332.90	320.70	320.70	7,168,714
18 Apr 17	321.10001 -2.60	325.20	320.20	324.50	2,519,106
13 Apr 17	323.70001 +1.10	325.70	321.90	323.00	2,076,886
12 Apr 17	322.60001 +3.40	325.40	318.60	319.50	4,558,358
11 Apr 17	319.20001 +2.20	320.30	315.00	317.00	1,732,492
10 Apr 17	317.00000 +0.30	317.90	314.00	315.00	1,164,491
07 Apr 17	316.70001 +3.70	318.90	304.50	309.90	2,430,124
06 Apr 17	313.00000 +7.30	313.00	304.60	307.20	4,191,275
05 Apr 17	305.70001 +1.10	307.67	303.00	307.20	1,867,804
04 Apr 17	304.60001 +2.50	305.40	302.80	304.00	1,599,834
03 Apr 17	302.10001 +2.70	304.60	299.90	301.50	1,691,343
31 Mar 17	299.39999 +0.10	300.40	296.10	297.30	2,952,352
30 Mar 17	299.29999 -3.90	304.00	299.10	302.60	1,922,202
29 Mar 17	303.20001 +0.70	304.60	300.00	304.60	1,698,168
28 Mar 17	302.50000 -2.70	307.30	302.40	305.00	4,294,986
27 Mar 17	305.20001 -0.90	306.20	302.00	305.00	2,647,214
24 Mar 17	306.10001 -2.40	308.30	305.10	308.30	1,989,479
23 Mar 17	308.50000 +9.20	308.90	298.80	298.80	1,701,249
22 Mar 17	299.29999 -0.90	300.70	295.04	300.00	3,844,082
21 Mar 17	300.20001 -3.50	304.00	300.00	303.00	2,137,594
20 Mar 17	303.70001 -0.50	305.30	302.90	304.40	1,438,128
17 Mar 17	304.20001 -1.30	306.50	303.00	306.50	1,574,691
16 Mar 17	305.50000 -1.00	311.10	305.10	308.90	3,007,072
15 Mar 17	306.50000 +0.50	309.40	303.50	307.60	3,556,021
14 Mar 17	306.00000 -3.20	308.90	304.70	308.80	1,231,792
13 Mar 17	309.20001 -0.50	311.60	306.80	311.50	1,488,707
10 Mar 17	309.70001 -1.60	312.70	308.80	311.00	2,468,895
09 Mar 17	311.29999 +5.50	311.90	302.50	302.50	2,226,625
08 Mar 17	305.79999 +2.80	306.50	302.30	304.60	1,681,924
07 Mar 17	303.00000 +1.30	304.40	300.30	303.00	1,131,756
06 Mar 17	301.70001 -0.50	302.60	299.60	302.60	1,552,974
03 Mar 17	302.20001 -2.70	305.80	301.20	304.50	1,506,354
02 Mar 17	304.89999 -4.90	311.00	300.40	311.00	2,465,715
01 Mar 17	309.79999 +11.60	309.80	297.03	300.00	2,692,870
28 Feb 17	298.20001 +1.70	299.10	294.80	298.20	1,793,397
27 Feb 17	296.50000 +3.10	297.10	293.80	295.00	1,983,642
24 Feb 17	293.39999 -3.30	296.70	292.40	296.00	1,946,246
23 Feb 17	296.70001 -1.70	299.30	296.10	297.20	3,376,900
22 Feb 17	298.39999 -1.10	300.90	296.10	299.50	1,139,691
21 Feb 17	299.50000 +2.30	300.70	296.10	296.40	2,145,585
20 Feb 17	297.20001 +2.80	299.60	295.30	296.20	1,191,454
17 Feb 17	294.39999 -1.20	297.80	292.70	296.80	1,961,422
16 Feb 17	295.60001 -0.60	297.20	292.80	296.90	1,984,844
15 Feb 17	296.20001 -6.10	303.60	294.10	302.40	2,192,809
14 Feb 17	302.29999 -1.60	306.10	300.40	305.50	2,524,829
13 Feb 17	303.89999 +0.10	305.10	302.80	303.60	973,429
10 Feb 17	303.79999 +1.20	305.80	301.80	302.60	3,972,012
09 Feb 17	302.60001 -0.20	303.80	301.20	303.80	1,140,039
08 Feb 17	302.79999 -1.80	306.02	301.80	304.80	2,052,880
07 Feb 17	304.60001 +0.70	306.50	301.90	301.90	2,347,753
06 Feb 17	303.89999 -2.70	307.80	301.10	306.20	1,445,227
03 Feb 17	306.60001 +3.60	308.20	303.90	303.90	3,293,785
02 Feb 17	303.00000 -1.80	304.83	299.30	303.70	1,241,699
01 Feb 17	304.79999 +4.50	307.60	301.10	302.90	2,551,628
31 Jan 17	300.29999 +1.10	302.90	296.30	296.30	2,281,570
30 Jan 17	299.20001 -6.10	304.40	297.40	303.80	5,665,589
27 Jan 17	305.29999 +3.80	305.30	298.58	302.60	2,897,953
26 Jan 17	301.50000 +4.40	301.50	297.20	298.00	4,810,534
25 Jan 17	297.10001 +1.50	299.70	295.00	297.50	2,846,613
24 Jan 17	295.60001 -1.90	299.90	294.00	297.20	1,756,672
23 Jan 17	297.50000 -1.70	299.80	296.40	299.20	1,659,754
20 Jan 17	299.20001 -1.80	301.70	298.20	299.10	1,516,915
19 Jan 17	301.00000 -0.80	302.30	298.00	301.30	1,339,697
18 Jan 17	301.79999 +2.00	303.80	299.00	300.00	2,496,925
17 Jan 17	299.79999 -0.20	301.20	296.30	298.30	1,721,613
16 Jan 17	300.00000 -4.70	303.90	299.70	303.60	1,197,648
13 Jan 17	304.70001 +3.80	305.00	300.68	303.00	6,853,785
12 Jan 17	300.89999 -3.90	305.60	299.20	302.10	2,413,686
11 Jan 17	304.79999 +1.70	306.70	301.54	302.00	2,021,810
10 Jan 17	303.10001 -1.90	308.10	301.70	308.10	3,304,305
09 Jan 17	305.00000 +3.20	306.30	301.52	304.30	3,247,056
06 Jan 17	301.79999 -1.20	307.50	300.10	305.00	1,932,742
05 Jan 17	303.00000 -0.20	315.60	301.70	303.10	7,102,018
04 Jan 17	303.20001 +26.20	307.80	285.10	286.40	7,058,356
03 Jan 17	277.00000 -1.00	280.20	274.60	277.80	3,036,752
30 Dec 16	278.00000 +4.30	278.00	273.46	275.00	1,309,466
29 Dec 16	273.70001 -0.90	276.20	273.10	273.20	830,136
28 Dec 16	274.60001 +2.70	274.60	270.83	271.80	1,319,059
23 Dec 16	271.89999 +0.80	272.20	269.40	271.70	800,832
22 Dec 16	271.10001 +2.50	271.10	268.30	269.40	2,071,575
21 Dec 16	268.60001 +0.60	268.90	261.90	267.60	3,082,208
20 Dec 16	268.00000 +0.20	270.30	264.40	268.90	2,466,489
19 Dec 16	267.79999 +1.70	268.10	265.60	267.70	1,540,191
16 Dec 16	266.10001 +6.00	267.00	259.60	261.60	2,359,587
15 Dec 16	260.10001 -1.70	266.40	259.60	260.10	2,910,143
14 Dec 16	261.79999 +1.00	268.80	261.40	262.90	9,813,442
13 Dec 16	260.79999 +7.60	261.80	253.80	254.80	2,279,298
12 Dec 16	253.20000 +0.90	255.00	251.80	253.80	2,544,497
09 Dec 16	252.30000 +1.50	253.00	248.00	249.40	2,105,336
08 Dec 16	250.80000 +6.80	251.20	243.90	246.10	4,890,067
07 Dec 16	244.00000 +2.80	244.60	239.20	242.70	3,115,201
06 Dec 16	241.20000 -2.90	245.40	240.60	245.40	1,307,941
05 Dec 16	244.10001 +1.10	247.20	243.00	243.50	2,215,416
02 Dec 16	243.00000 -4.20	247.30	243.00	245.90	2,037,253
01 Dec 16	247.20000 -1.80	250.20	246.20	250.20	1,981,224
30 Nov 16	249.00000 -0.50	251.00	246.80	250.20	1,468,664
29 Nov 16	249.50000 +0.80	252.40	246.90	246.90	1,290,070
28 Nov 16	248.70000 -0.60	253.17	245.30	250.20	1,478,809
25 Nov 16	249.30000 -1.00	252.45	246.80	248.80	1,837,486
24 Nov 16	250.30000 -3.10	253.30	249.00	249.10	900,459
23 Nov 16	253.39999 -2.00	257.40	249.00	256.00	2,604,353
22 Nov 16	255.39999 +2.40	256.50	253.30	255.10	1,747,981
21 Nov 16	253.00000 -4.00	259.20	249.80	257.10	2,405,060
18 Nov 16	257.00000 +0.70	260.70	256.20	258.00	4,544,966
17 Nov 16	256.29999 +0.30	259.30	252.00	256.70	2,607,258
16 Nov 16	256.00000 +11.00	261.20	250.00	251.40	4,151,798
15 Nov 16	245.00000 +5.90	251.20	239.50	247.00	4,100,628
14 Nov 16	239.10001 +1.10	243.70	235.90	237.50	2,771,839
11 Nov 16	238.00000 +2.40	241.50	234.90	235.40	1,984,843
10 Nov 16	235.60001 +1.70	239.90	232.72	235.80	2,308,541
09 Nov 16	233.89999 +1.40	236.40	218.40	228.00	1,971,534
08 Nov 16	232.50000 -1.50	236.30	231.80	232.20	1,472,316
07 Nov 16	234.00000 -0.70	238.70	231.50	238.70	1,422,244
04 Nov 16	234.70000 -6.80	240.50	232.70	239.80	1,391,389
03 Nov 16	241.50000 +7.60	245.40	232.45	232.80	2,699,359
02 Nov 16	233.89999 -1.70	237.00	233.20	234.00	1,232,872
01 Nov 16	235.60001 +1.00	237.60	232.60	234.20	1,100,385
31 Oct 16	234.60001 -4.10	239.39	233.80	236.90	1,524,710
28 Oct 16	238.70000 -1.50	239.60	235.10	238.70	1,781,167
27 Oct 16	240.20000 +2.60	241.20	234.80	236.00	3,541,583
26 Oct 16	237.60001 -1.20	239.70	236.40	239.20	1,825,553
25 Oct 16	238.80000 -5.80	245.42	238.40	244.20	1,876,366
24 Oct 16	244.60001 +6.10	248.00	239.12	242.30	2,048,373
21 Oct 16	238.50000 +0.90	239.90	237.60	238.40	1,839,931
20 Oct 16	237.60001 -2.40	241.10	236.30	239.40	1,645,811
19 Oct 16	240.00000 -1.00	242.60	235.20	240.20	2,165,320
18 Oct 16	241.00000 +3.50	243.20	238.30	239.40	2,060,426
17 Oct 16	237.50000 -2.20	243.10	235.30	237.80	2,343,667
14 Oct 16	239.70000 +3.30	240.90	237.40	237.70	3,431,617
13 Oct 16	236.39999 -4.00	242.00	233.90	240.10	8,784,583
12 Oct 16	240.39999 -1.20	242.70	238.30	242.50	2,775,573
11 Oct 16	241.60001 -0.40	243.10	237.70	240.00	1,912,456
10 Oct 16	242.00000 -2.30	245.10	240.80	245.10	2,890,026
07 Oct 16	244.30000 -5.50	252.20	242.80	251.40	2,846,414
06 Oct 16	249.80000 -1.40	253.00	247.20	253.00	4,654,980
05 Oct 16	251.20000 +0.20	252.80	248.50	250.70	1,998,692
04 Oct 16	251.00000 -3.00	257.70	250.60	255.00	4,462,867
03 Oct 16	254.00000 -1.00	256.60	251.70	255.00	1,778,543
30 Sep 16	255.00000 +1.00	255.20	249.20	250.60	2,251,555
29 Sep 16	254.00000 -0.70	256.30	252.20	255.70	2,562,508
28 Sep 16	254.70000 +3.00	257.70	251.00	253.60	1,165,755
27 Sep 16	251.70000 -2.10	255.80	248.98	254.30	1,252,656
26 Sep 16	253.80000 -6.70	260.80	253.20	260.80	1,222,840
23 Sep 16	260.50000 -3.20	264.10	259.70	262.40	865,032
22 Sep 16	263.70001 +0.30	267.20	263.20	264.10	1,397,342
21 Sep 16	263.39999 +0.20	266.60	263.00	264.50	1,343,579
20 Sep 16	263.20001 +0.80	265.50	261.50	261.90	1,257,004
19 Sep 16	262.39999 +2.70	263.60	257.99	260.90	2,597,501
16 Sep 16	259.70001 -1.00	262.50	257.30	259.80	17,171,200
15 Sep 16	260.70001 -0.90	261.50	255.79	259.50	1,318,561
14 Sep 16	261.60001 -4.70	267.50	261.20	266.60	1,150,864
13 Sep 16	266.29999 -2.80	271.00	264.31	269.20	1,289,949
12 Sep 16	269.10001 -3.40	271.60	265.50	269.20	2,901,424
09 Sep 16	272.50000 -5.00	278.00	271.50	278.00	1,919,336
08 Sep 16	277.50000 -0.50	279.40	276.50	279.00	4,668,575
07 Sep 16	278.00000 +0.70	279.90	276.10	277.90	3,744,282
06 Sep 16	277.29999 +0.20	279.40	276.00	277.80	3,119,417
05 Sep 16	277.10001 -0.90	280.90	275.50	279.00	1,836,406
02 Sep 16	278.00000 +1.10	279.50	274.80	276.90	2,323,589
01 Sep 16	276.89999 +1.50	279.50	274.90	276.40	2,475,856
31 Aug 16	275.39999 -1.60	277.70	274.00	277.70	3,963,982
30 Aug 16	277.00000 -5.60	282.90	277.00	280.10	4,195,353
26 Aug 16	282.60001 -0.40	284.70	281.70	282.10	2,489,941
25 Aug 16	283.00000 -0.70	283.90	280.50	280.70	6,628,303
24 Aug 16	283.70001 +1.00	284.60	280.70	281.40	2,683,716
23 Aug 16	282.70001 +4.00	284.00	278.00	280.70	786,016
22 Aug 16	278.70001 +1.10	281.00	275.00	278.30	2,338,591
19 Aug 16	277.60001 +0.80	278.00	273.30	275.60	3,658,173
18 Aug 16	276.79999 +4.20	278.10	272.30	273.10	1,504,091
17 Aug 16	272.60001 -0.50	275.90	271.80	275.90	1,520,262
16 Aug 16	273.10001 -5.50	278.70	273.10	278.70	1,253,665
15 Aug 16	278.60001 -2.60	282.70	274.70	282.70	2,085,649
12 Aug 16	281.20001 +2.30	284.86	277.30	278.30	1,165,771
11 Aug 16	278.89999 +5.30	279.70	270.00	274.00	3,920,013
10 Aug 16	273.60001 +9.70	276.20	268.60	269.10	1,400,586
09 Aug 16	263.89999 +2.30	264.20	260.00	260.80	6,164,789
08 Aug 16	261.60001 +0.20	263.60	258.50	261.50	1,706,699
05 Aug 16	261.39999 +7.90	262.30	254.10	256.10	6,961,170
04 Aug 16	253.50000 -1.20	256.70	253.20	253.60	855,525
03 Aug 16	254.70000 -0.10	256.60	253.00	254.70	495,681
02 Aug 16	254.80000 -0.70	257.10	250.10	253.90	1,005,114
01 Aug 16	255.50000 -1.80	259.90	252.90	258.70	866,363
29 Jul 16	257.29999 -3.30	263.24	255.10	259.20	1,295,898
28 Jul 16	260.60001 +3.30	262.50	255.50	255.50	8,027,996
27 Jul 16	257.29999 +2.10	258.20	254.30	254.60	1,262,738
26 Jul 16	255.20000 -2.50	258.30	253.30	258.30	985,061
25 Jul 16	257.70001 -2.30	260.50	257.45	259.10	1,607,883
22 Jul 16	260.00000 -3.50	264.50	259.00	262.90	751,343
21 Jul 16	263.50000 -1.70	267.60	261.24	264.60	1,528,037
20 Jul 16	265.20001 -0.70	269.40	263.30	265.50	1,050,281
19 Jul 16	265.89999 -5.10	273.11	264.80	267.70	1,445,962
18 Jul 16	271.00000 -0.70	278.40	265.30	265.30	1,523,606
15 Jul 16	271.70001 +1.40	273.00	264.25	267.50	1,923,371
14 Jul 16	270.29999 +14.10	271.51	255.00	255.00	3,748,941
13 Jul 16	256.20001 -1.40	261.90	256.20	260.00	1,858,548
12 Jul 16	257.60001 +2.10	259.90	254.00	254.00	1,965,714
11 Jul 16	255.50000 +9.20	257.80	246.40	246.40	2,116,511
08 Jul 16	246.30000 +7.70	250.00	236.20	236.80	1,845,098
07 Jul 16	238.60001 +5.00	241.60	235.57	236.00	1,463,073
06 Jul 16	233.60001 -5.40	238.44	230.10	236.90	1,826,297
05 Jul 16	239.00000 -12.00	251.70	238.00	249.60	2,753,960
04 Jul 16	251.00000 -6.70	260.02	251.00	259.00	2,656,278
01 Jul 16	257.70001 +2.60	259.30	253.30	256.70	1,754,192
30 Jun 16	255.10001 +1.10	258.80	249.10	253.40	2,462,320
29 Jun 16	254.00000 +7.00	254.90	247.70	248.40	3,763,224
28 Jun 16	247.00000 +13.90	249.20	238.60	238.70	3,471,317
27 Jun 16	233.10001 -23.50	253.80	232.80	252.70	4,314,251
24 Jun 16	256.60001 -34.00	264.30	241.20	261.50	16,617,439
23 Jun 16	290.60001 +1.40	296.00	284.45	285.80	2,605,530
22 Jun 16	289.20001 -0.90	291.30	286.80	290.00	2,436,496
21 Jun 16	290.10001 +2.10	291.30	287.00	289.40	4,452,285
20 Jun 16	288.00000 +7.30	292.10	282.50	284.30	3,043,223
17 Jun 16	280.70001 +7.90	281.70	271.40	271.80	2,816,797
16 Jun 16	272.79999 +3.80	273.05	265.90	268.00	2,145,722
15 Jun 16	269.00000 +7.70	269.00	259.70	262.80	2,267,948
14 Jun 16	261.29999 -6.80	267.90	259.60	267.70	2,178,227
13 Jun 16	268.10001 -7.10	272.50	268.00	272.50	949,103
10 Jun 16	275.20001 -5.40	281.00	273.90	280.00	1,228,472
09 Jun 16	280.60001 -14.30	284.80	276.80	284.70	1,296,460
08 Jun 16	294.89999 -3.20	298.10	293.10	298.10	1,374,568
07 Jun 16	298.10001 -4.10	306.30	297.40	301.30	1,020,928
06 Jun 16	302.20001 -2.80	306.90	301.20	306.00	1,132,399
03 Jun 16	305.00000 -0.10	307.50	300.50	307.50	1,028,029
02 Jun 16	305.10001 -0.40	306.30	303.00	304.30	1,220,078
01 Jun 16	305.50000 -5.50	312.60	304.70	311.00	1,435,711
31 May 16	311.00000 +6.10	311.80	302.00	302.00	12,447,580
27 May 16	304.89999 +14.20	304.90	291.80	294.20	1,952,504
26 May 16	290.70001 +8.40	293.30	284.80	286.20	3,273,013
25 May 16	282.29999 -1.50	284.50	281.60	283.70	1,618,301
24 May 16	283.79999 +2.20	284.00	274.90	280.50	842,669
23 May 16	281.60001 +0.90	285.00	277.90	281.30	762,045
20 May 16	280.70001 +0.90	284.00	277.90	280.90	730,898
19 May 16	279.79999 -2.70	283.10	279.30	280.80	776,803
18 May 16	282.50000 +1.20	284.80	279.20	279.20	1,154,259
17 May 16	281.29999 +0.70	282.70	279.00	282.40	1,308,557
16 May 16	280.60001 +5.40	286.00	274.20	275.00	905,776
13 May 16	275.20001 +2.60	276.80	267.50	267.50	1,074,609
12 May 16	272.60001 +2.50	274.70	268.80	271.40	506,917
11 May 16	270.10001 +0.00	272.50	266.00	269.00	954,257
10 May 16	270.10001 -0.60	273.80	268.00	273.80	673,779
09 May 16	270.70001 -1.00	276.20	270.70	272.40	763,501
06 May 16	271.70001 -3.80	274.70	269.90	273.80	552,916
05 May 16	275.50000 +0.60	278.30	273.70	274.20	523,487
04 May 16	274.89999 -2.40	276.10	271.60	275.80	508,003
03 May 16	277.29999 -0.10	279.00	274.20	276.60	684,523
29 Apr 16	277.39999 -7.70	283.70	276.60	281.10	513,963
28 Apr 16	285.10001 -2.10	287.90	283.80	285.40	999,280
27 Apr 16	287.20001 +1.10	290.00	281.70	285.00	428,416
26 Apr 16	286.10001 -0.10	288.00	283.20	284.00	363,186
25 Apr 16	286.20001 +4.60	288.30	280.80	282.00	353,924
22 Apr 16	281.60001 -4.50	287.80	280.50	287.40	416,173
21 Apr 16	286.10001 +0.90	288.00	282.70	285.40	478,519
20 Apr 16	285.20001 +3.10	285.20	279.50	282.00	792,947
19 Apr 16	282.10001 +5.10	284.50	276.40	278.50	540,227
18 Apr 16	277.00000 +1.60	278.20	273.10	274.00	592,017
15 Apr 16	275.39999 +3.10	280.00	271.20	273.70	705,491
14 Apr 16	272.29999 +0.40	277.10	268.60	270.00	498,122
13 Apr 16	271.89999 +3.90	274.30	268.60	270.40	646,088
12 Apr 16	268.00000 +5.90	268.60	261.60	263.30	657,337
11 Apr 16	262.10001 -3.50	265.80	260.60	264.70	477,339
08 Apr 16	265.60001 -2.40	269.00	264.70	266.90	415,916
07 Apr 16	268.00000 -1.90	272.24	267.40	270.70	599,625
06 Apr 16	269.89999 +7.90	274.00	258.61	263.40	705,621
05 Apr 16	262.00000 +0.80	264.40	258.60	261.90	682,663
04 Apr 16	261.20001 -1.60	265.50	259.70	261.00	689,020
01 Apr 16	262.79999 -2.60	265.00	255.30	265.00	711,180
31 Mar 16	265.39999 +0.90	266.70	263.20	264.30	576,344
30 Mar 16	264.50000 +0.80	267.70	261.40	264.00	540,269
29 Mar 16	263.70001 +2.40	263.70	259.60	260.40	1,545,400
24 Mar 16	261.29999 -8.10	269.00	259.60	269.00	942,909
23 Mar 16	269.39999 +0.60	269.90	266.90	269.00	640,950
22 Mar 16	268.79999 -5.10	274.00	266.20	273.40	604,141
21 Mar 16	273.89999 -0.10	275.00	272.80	274.90	380,326
18 Mar 16	274.00000 +2.00	274.20	270.50	270.50	1,081,340
17 Mar 16	272.00000 -2.00	275.10	266.10	274.00	704,206
16 Mar 16	274.00000 +1.10	276.00	272.10	273.30	899,052
15 Mar 16	272.89999 +0.10	274.60	270.30	273.00	891,808
14 Mar 16	272.79999 +4.50	275.69	267.90	268.90	432,812
11 Mar 16	268.29999 -1.20	270.60	261.80	268.40	820,237
10 Mar 16	269.50000 -14.20	286.40	269.00	283.50	1,035,825
09 Mar 16	283.70001 -0.50	288.30	283.20	286.00	386,181
08 Mar 16	284.20001 -3.80	288.20	283.80	287.90	750,108
07 Mar 16	288.00000 -2.60	292.10	285.50	288.00	1,368,407
04 Mar 16	290.60001 +6.20	290.60	283.50	283.50	543,692
03 Mar 16	284.39999 -3.10	288.21	282.00	287.70	845,409
02 Mar 16	287.50000 -3.10	293.00	287.30	291.20	1,109,686
01 Mar 16	290.60001 +5.70	294.40	286.00	286.00	1,022,214
29 Feb 16	284.89999 -2.00	289.70	282.80	284.50	753,368
26 Feb 16	286.89999 -1.40	293.10	286.50	290.80	857,682
25 Feb 16	288.29999 +7.20	289.60	278.10	281.60	1,035,501
24 Feb 16	281.10001 -2.00	284.60	277.20	284.50	624,955
23 Feb 16	283.10001 -2.90	286.10	283.00	283.90	3,449,874
22 Feb 16	286.00000 -5.00	293.90	283.80	291.30	792,238
19 Feb 16	291.00000 +4.00	291.00	285.70	287.10	387,955
18 Feb 16	287.00000 +0.70	290.80	286.20	286.40	424,480
17 Feb 16	286.29999 +6.80	286.40	278.80	279.10	646,716
16 Feb 16	279.50000 -8.20	290.00	276.10	286.40	885,136
15 Feb 16	287.70001 +10.00	288.90	279.80	279.80	1,138,834
12 Feb 16	277.70001 +4.70	278.10	272.70	272.70	1,017,517
11 Feb 16	273.00000 -5.80	278.40	273.00	278.40	1,222,471
10 Feb 16	278.79999 +0.80	281.10	276.30	277.70	1,434,102
09 Feb 16	278.00000 +4.40	280.90	274.20	275.00	2,064,109
08 Feb 16	273.60001 -11.40	287.10	273.20	284.50	1,772,737
05 Feb 16	285.00000 -2.80	291.60	284.60	286.60	1,420,173
04 Feb 16	287.79999 +1.10	291.40	284.80	289.30	764,064
03 Feb 16	286.70001 +0.90	290.20	284.50	287.50	1,528,411
02 Feb 16	285.79999 +1.70	287.80	282.00	282.70	920,140
01 Feb 16	284.10001 +3.10	285.60	278.26	282.30	1,390,987
29 Jan 16	281.00000 +5.00	281.00	276.12	279.20	1,250,181
28 Jan 16	276.00000 -3.50	280.40	273.30	276.10	836,204
27 Jan 16	279.50000 +4.70	280.00	272.00	276.80	644,394
26 Jan 16	274.79999 +1.40	276.30	269.40	270.00	1,193,226
25 Jan 16	273.39999 -0.20	277.30	271.50	273.90	740,017
22 Jan 16	273.60001 +3.10	275.60	270.90	273.80	1,810,423
21 Jan 16	270.50000 +3.00	273.50	264.70	264.70	1,701,207
20 Jan 16	267.50000 -5.90	273.50	263.70	272.00	1,473,145
19 Jan 16	273.39999 +0.40	279.10	272.10	273.70	930,272
18 Jan 16	273.00000 -5.70	278.60	272.10	277.60	2,545,118
15 Jan 16	278.70001 +1.20	281.31	272.70	277.70	3,978,847
14 Jan 16	277.50000 +20.80	279.30	261.90	261.90	4,048,157
13 Jan 16	256.70001 +0.90	257.20	251.20	253.00	4,654,443
12 Jan 16	255.80000 +8.10	259.10	246.40	246.40	1,166,286
11 Jan 16	247.70000 -4.00	252.32	246.50	250.10	830,055
08 Jan 16	251.70000 +2.80	264.80	249.40	249.40	1,414,269
07 Jan 16	248.89999 -17.80	262.40	242.90	262.30	2,916,029
06 Jan 16	266.70001 -14.30	281.70	265.10	280.00	6,899,946
05 Jan 16	281.00000 +2.50	282.00	275.00	281.80	1,380,071
04 Jan 16	278.50000 -6.20	285.10	274.70	280.00	1,211,770
31 Dec 15	284.70001 -3.40	287.90	283.10	286.80	438,270
30 Dec 15	288.10001 +1.60	289.30	285.00	285.50	873,090
29 Dec 15	286.50000 +5.40	287.10	280.80	280.80	554,385
24 Dec 15	281.10001 -2.10	285.60	281.10	282.50	88,762
23 Dec 15	283.20001 -2.30	287.50	280.20	285.00	720,473
22 Dec 15	285.50000 -2.00	288.80	282.70	287.70	767,797
21 Dec 15	287.50000 -5.00	293.30	287.00	290.50	705,756
18 Dec 15	292.50000 -6.50	297.31	290.10	292.60	1,321,823
17 Dec 15	299.00000 +13.00	299.00	287.00	288.30	1,468,951
16 Dec 15	286.00000 -2.70	288.60	280.00	286.80	4,420,663
15 Dec 15	288.70001 +2.30	292.20	285.60	285.90	687,069
14 Dec 15	286.39999 -0.60	290.50	285.00	286.90	970,712
11 Dec 15	287.00000 -1.90	289.60	286.20	287.70	987,002
10 Dec 15	288.89999 +5.20	289.90	280.00	282.10	2,432,769
09 Dec 15	283.70001 -3.50	289.60	283.10	289.60	1,922,004
08 Dec 15	287.20001 -8.20	296.80	287.20	294.20	4,676,481
07 Dec 15	295.39999 -11.50	304.50	294.40	300.00	7,634,589
04 Dec 15	306.89999 -1.10	310.50	306.30	310.50	580,023
03 Dec 15	308.00000 -6.90	316.00	308.00	314.10	1,210,962
02 Dec 15	314.89999 -4.30	321.70	312.40	318.50	808,549
01 Dec 15	319.20001 +2.40	323.70	314.70	318.50	923,653
30 Nov 15	316.79999 +3.50	319.60	312.70	314.90	1,181,694
27 Nov 15	313.29999 +5.70	315.00	307.60	308.60	4,084,662
26 Nov 15	307.60001 +0.80	309.10	306.40	308.40	1,693,920
25 Nov 15	306.79999 +1.10	310.30	306.80	307.40	588,957
24 Nov 15	305.70001 -4.30	309.00	305.00	307.30	795,133
23 Nov 15	310.00000 +0.00	310.70	307.00	309.00	835,603
20 Nov 15	310.00000 -5.00	316.30	306.70	315.00	1,067,242
19 Nov 15	315.00000 -7.40	322.10	310.10	321.20	1,647,687
18 Nov 15	322.39999 +14.40	324.10	303.00	303.00	1,866,026
17 Nov 15	308.00000 -11.60	320.00	302.10	315.80	3,385,873
16 Nov 15	319.60001 -4.70	323.50	317.20	317.20	635,603
13 Nov 15	324.29999 -9.30	333.50	316.00	333.50	782,758
12 Nov 15	333.60001 +0.90	335.70	329.70	332.30	604,872
11 Nov 15	332.70001 -2.80	337.30	329.10	335.00	444,034
10 Nov 15	335.50000 +0.50	336.60	332.70	336.60	882,928
09 Nov 15	335.00000 +0.00	335.70	332.00	335.00	525,768
06 Nov 15	335.00000 +0.00	337.40	331.30	334.40	877,164
05 Nov 15	335.00000 +4.30	335.60	329.10	329.30	515,722
04 Nov 15	330.70001 -4.30	337.40	328.90	337.20	450,959
03 Nov 15	335.00000 +3.10	336.20	330.20	333.00	416,552
02 Nov 15	331.89999 -1.50	336.70	330.00	332.80	335,900
30 Oct 15	333.39999 -1.60	337.30	331.70	334.80	581,096
29 Oct 15	335.00000 +0.90	337.20	332.60	332.60	631,263
28 Oct 15	334.10001 +0.50	336.30	329.10	331.00	393,334
27 Oct 15	333.60001 -3.40	338.00	332.20	335.50	569,049
26 Oct 15	337.00000 -1.60	341.20	333.30	338.80	639,271
23 Oct 15	338.60001 +11.70	341.30	325.90	328.50	841,679
22 Oct 15	326.89999 +2.50	327.40	322.00	325.00	2,686,119
21 Oct 15	324.39999 -2.20	328.50	323.20	328.50	578,289
20 Oct 15	326.60001 -1.80	331.30	326.40	326.40	803,974
19 Oct 15	328.39999 +4.10	328.50	321.50	324.60	334,361
16 Oct 15	324.29999 +1.90	326.10	320.10	322.10	635,673
15 Oct 15	322.39999 -1.20	323.80	319.60	323.60	466,819
14 Oct 15	323.60001 -1.00	324.90	318.40	324.20	638,860
13 Oct 15	324.60001 -0.60	327.90	323.10	325.10	369,926
12 Oct 15	325.20001 -3.40	330.20	325.20	327.70	1,538,403
09 Oct 15	328.60001 -0.10	333.10	328.00	330.00	641,338
08 Oct 15	328.70001 +2.20	330.30	325.20	330.30	969,101
07 Oct 15	326.50000 -13.50	340.10	326.20	340.10	737,339
06 Oct 15	340.00000 +5.00	340.00	334.30	335.80	742,649
05 Oct 15	335.00000 -1.90	341.30	334.10	339.30	642,619
02 Oct 15	336.89999 +5.40	337.40	331.20	331.20	899,361
01 Oct 15	331.50000 +6.10	331.50	326.60	326.70	738,573
30 Sep 15	325.39999 +10.40	325.40	318.60	321.00	1,176,564
29 Sep 15	315.00000 -5.20	318.50	313.80	318.50	788,969
28 Sep 15	320.20001 +0.70	325.50	317.50	318.70	811,415
25 Sep 15	319.50000 +3.10	324.40	317.90	318.70	471,499
24 Sep 15	316.39999 -3.80	319.50	313.40	318.30	817,144
23 Sep 15	320.20001 +1.40	321.60	316.00	319.10	526,218
22 Sep 15	318.79999 -8.00	328.30	318.80	326.60	813,195
21 Sep 15	326.79999 +3.20	329.10	321.14	321.40	682,168
18 Sep 15	323.60001 +6.00	324.80	317.10	317.20	1,326,547
17 Sep 15	317.60001 +1.90	320.00	315.50	315.50	495,671
16 Sep 15	315.70001 +0.60	318.50	315.20	315.40	904,395
15 Sep 15	315.10001 -1.20	318.20	314.60	317.40	1,015,853
14 Sep 15	316.29999 +1.40	317.50	314.90	314.90	659,235
11 Sep 15	314.89999 -0.10	316.40	313.60	315.00	605,094
10 Sep 15	315.00000 +1.30	316.30	310.10	311.00	978,212
09 Sep 15	313.70001 +1.40	315.90	312.00	313.50	628,785
08 Sep 15	312.29999 -0.30	313.60	309.80	313.50	747,216
07 Sep 15	312.60001 -2.30	318.00	311.90	317.70	303,355
04 Sep 15	314.89999 -4.80	319.30	313.00	319.30	1,519,505
03 Sep 15	319.70001 +1.20	322.60	317.80	320.30	711,911
02 Sep 15	318.50000 +0.50	323.00	318.20	319.00	816,116
01 Sep 15	318.00000 -5.50	323.13	315.00	320.00	1,495,344
28 Aug 15	323.50000 -1.40	334.60	322.30	334.50	992,015
27 Aug 15	324.89999 +5.40	329.80	322.18	326.00	1,684,147
26 Aug 15	319.50000 -5.00	323.40	315.90	320.80	1,588,054
25 Aug 15	324.50000 +7.60	327.00	314.18	320.00	1,223,088
24 Aug 15	316.89999 -20.20	330.20	313.00	330.10	2,083,730
21 Aug 15	337.10001 -4.90	341.40	331.60	339.50	1,703,165
20 Aug 15	342.00000 -5.50	348.20	342.00	345.20	1,062,947
19 Aug 15	347.50000 -1.50	349.60	345.00	348.30	458,830
18 Aug 15	349.00000 -1.00	350.20	347.10	348.60	483,687
17 Aug 15	350.00000 +1.20	352.40	347.70	350.50	401,599
14 Aug 15	348.79999 +0.40	351.50	347.60	348.40	440,291
13 Aug 15	348.39999 +3.20	352.20	346.40	348.30	1,197,876
12 Aug 15	345.20001 -9.70	353.30	343.20	353.30	1,013,814
11 Aug 15	354.89999 -3.30	360.00	354.40	358.10	1,013,846
10 Aug 15	358.20001 +2.70	358.60	354.20	357.70	538,400
07 Aug 15	355.50000 -1.50	358.90	353.90	357.70	798,832
06 Aug 15	357.00000 -0.30	359.30	355.70	358.10	1,060,120
05 Aug 15	357.29999 +0.30	359.00	355.60	357.60	1,221,160
04 Aug 15	357.00000 -1.50	360.30	357.00	360.00	6,033,354
03 Aug 15	358.50000 +1.80	361.00	350.86	355.30	1,043,405
31 Jul 15	356.70001 +7.10	358.80	350.80	352.00	1,257,137
30 Jul 15	349.60001 -2.50	354.60	348.00	352.90	965,194
29 Jul 15	352.10001 +8.90	353.10	345.40	345.40	1,220,663
28 Jul 15	343.20001 -1.80	346.67	342.40	345.70	1,205,260
27 Jul 15	345.00000 -0.20	348.40	340.68	342.90	1,197,897
24 Jul 15	345.20001 -7.60	347.90	340.00	340.00	4,792,835
23 Jul 15	352.79999 +3.00	355.60	350.09	352.00	740,114
22 Jul 15	349.79999 -2.40	352.21	348.90	351.80	1,647,831
21 Jul 15	352.20001 +5.20	355.00	346.50	348.40	2,225,039
20 Jul 15	347.00000 +4.70	349.16	343.20	344.90	1,128,963
17 Jul 15	342.29999 +2.30	352.00	342.10	342.90	10,575,050
16 Jul 15	340.00000 +1.10	341.00	339.20	341.00	1,111,890
15 Jul 15	338.89999 -2.90	342.40	338.20	341.80	620,813
14 Jul 15	341.79999 -2.60	343.90	341.20	343.50	512,417
13 Jul 15	344.39999 +1.40	347.00	344.10	344.90	815,944
10 Jul 15	343.00000 +1.70	345.80	340.70	345.30	721,869
09 Jul 15	341.29999 -1.80	343.80	340.00	342.50	695,689
08 Jul 15	343.10001 -5.90	351.20	342.70	351.20	556,253
07 Jul 15	349.00000 -1.40	352.20	348.80	351.70	954,068
06 Jul 15	350.39999 -0.60	352.40	346.00	349.40	858,341
03 Jul 15	351.00000 +4.30	353.10	345.00	346.70	837,027
02 Jul 15	346.70001 +2.60	346.80	342.50	342.50	516,811
01 Jul 15	344.10001 +1.20	346.70	341.60	342.40	550,892
30 Jun 15	342.89999 -1.50	345.50	342.00	342.80	794,867
29 Jun 15	344.39999 -2.90	348.00	337.20	341.30	973,770
26 Jun 15	347.29999 +1.60	348.00	343.00	347.30	1,103,208
25 Jun 15	345.70001 -5.30	348.80	343.20	348.80	860,986
24 Jun 15	351.00000 +3.00	351.00	347.20	349.50	648,824
23 Jun 15	348.00000 -0.70	351.90	346.60	349.00	1,239,991
22 Jun 15	348.70001 -1.55	357.90	346.40	357.90	1,153,941
19 Jun 15	350.25000 +2.75	360.50	345.75	346.50	28,579,590
18 Jun 15	347.50000 +4.25	348.50	341.50	346.50	1,569,316
17 Jun 15	343.25000 +1.25	345.00	340.50	343.25	702,167
16 Jun 15	342.00000 -2.00	345.00	341.00	345.00	1,068,520
15 Jun 15	344.00000 -2.00	347.50	343.00	346.25	645,191
12 Jun 15	346.00000 +2.00	349.50	345.00	345.75	977,306
11 Jun 15	344.00000 +1.00	345.00	340.50	342.50	1,242,302
10 Jun 15	343.00000 +1.25	344.25	338.00	338.00	559,029
09 Jun 15	341.75000 +3.00	345.00	333.75	333.75	640,650
08 Jun 15	338.75000 -2.00	342.75	335.25	335.25	1,566,075
05 Jun 15	340.75000 +0.00	344.75	332.25	332.25	575,749
04 Jun 15	340.75000 +6.25	341.25	330.00	338.50	682,480
03 Jun 15	334.50000 -1.50	338.25	331.50	331.50	741,598
02 Jun 15	336.00000 +10.00	341.50	323.50	330.00	1,517,711
01 Jun 15	326.00000 -0.25	330.00	323.75	330.00	733,885
29 May 15	326.25000 +2.25	330.00	321.50	326.00	626,500
28 May 15	324.00000 +6.00	330.00	318.00	318.00	1,596,732
27 May 15	318.00000 -6.50	325.00	316.25	323.00	285,078
26 May 15	324.50000 -7.50	331.00	320.00	325.00	266,017
22 May 15	332.00000 +0.25	335.25	325.00	331.25	705,611
21 May 15	331.75000 -1.75	336.25	327.00	336.25	594,364
20 May 15	333.50000 +1.00	335.00	330.00	330.50	367,433
19 May 15	332.50000 +7.50	337.00	321.00	331.50	812,892
18 May 15	325.00000 +0.00	328.75	315.25	315.25	452,798
15 May 15	325.00000 +0.00	330.75	316.50	316.50	401,993
14 May 15	325.00000 -0.50	326.25	313.75	313.75	397,482
13 May 15	325.50000 +10.00	326.49	308.75	308.75	744,058
12 May 15	315.50000 +8.25	321.33	303.25	303.25	255,688
11 May 15	307.25000 -1.25	314.50	306.00	314.50	489,427
08 May 15	308.50000 +3.50	314.00	307.25	314.00	92,873
07 May 15	305.00000 -3.00	308.25	300.50	300.50	109,585
06 May 15	308.00000 -2.00	310.25	300.50	300.50	162,476
05 May 15	310.00000 +10.00	315.75	300.00	310.25	537,156
01 May 15	300.00000 -4.00	315.00	300.00	315.00	128,339
30 Apr 15	304.00000 -2.00	315.00	301.25	313.00	682,858
29 Apr 15	306.00000 -9.25	314.00	301.50	301.50	3,205,251
28 Apr 15	315.25000 +0.25	319.75	308.00	312.50	455,710
27 Apr 15	315.00000 +2.75	315.00	302.00	302.00	172,773
24 Apr 15	312.25000 +6.50	315.50	301.00	315.50	283,640
23 Apr 15	305.75000 -1.25	309.03	300.00	305.25	222,374
22 Apr 15	307.00000 -2.50	316.50	305.75	311.00	190,049
21 Apr 15	309.50000 -1.25	312.00	306.00	306.00	292,377
20 Apr 15	310.75000 +1.75	316.50	305.75	316.50	63,029
17 Apr 15	309.00000 -3.75	311.25	307.00	311.25	85,805
16 Apr 15	312.75000 -2.50	316.25	305.50	305.50	98,790
15 Apr 15	315.25000 +7.00	315.25	305.00	305.50	122,409
14 Apr 15	308.25000 +5.00	308.25	298.00	304.00	143,244
13 Apr 15	303.25000 -3.25	304.84	296.50	296.50	131,799
10 Apr 15	306.50000 +0.50	308.00	298.00	298.00	81,413
09 Apr 15	306.00000 -4.00	309.25	300.50	300.50	109,682
08 Apr 15	310.00000 +7.00	310.00	304.00	307.25	359,115
07 Apr 15	303.00000 -2.50	308.00	296.50	297.75	264,761
02 Apr 15	305.50000 -3.50	310.00	299.74	309.00	110,117
01 Apr 15	309.00000 -3.50	309.00	302.25	302.25	66,054
31 Mar 15	312.50000 +11.00	312.50	300.00	300.00	1,211,927
30 Mar 15	301.50000 -4.25	307.00	300.75	305.25	543,897
27 Mar 15	305.75000 +2.75	313.50	300.00	310.00	180,912
26 Mar 15	303.00000 +3.25	306.25	297.70	303.00	880,526
25 Mar 15	299.75000 -2.75	304.00	296.25	303.00	297,861
24 Mar 15	302.50000 -5.50	307.75	300.00	300.00	268,205
23 Mar 15	308.00000 +0.50	310.50	307.25	307.50	136,466
20 Mar 15	307.50000 +1.75	314.25	300.00	314.25	294,972
19 Mar 15	305.75000 +2.75	311.75	301.25	301.25	1,436,265
18 Mar 15	303.00000 +3.50	308.00	298.75	299.00	259,100
17 Mar 15	299.50000 +6.50	303.50	291.00	296.50	812,878
16 Mar 15	293.00000 -1.00	295.25	291.00	293.00	247,308
13 Mar 15	294.00000 +3.00	296.25	288.00	296.25	570,573
12 Mar 15	291.00000 +0.25	298.50	288.25	288.25	518,337
11 Mar 15	290.75000 -5.50	297.75	289.00	297.25	354,111
10 Mar 15	296.25000 -8.25	310.75	296.25	310.75	239,321
09 Mar 15	304.50000 -8.25	314.75	304.46	314.75	200,491
06 Mar 15	312.75000 -0.25	314.00	304.83	310.00	120,165
05 Mar 15	313.00000 +0.00	317.00	308.25	317.00	181,058
04 Mar 15	313.00000 -4.00	325.75	306.00	315.50	173,667
03 Mar 15	317.00000 +3.00	321.00	312.75	312.75	189,085
02 Mar 15	314.00000 -6.00	320.50	313.75	320.50	270,539
27 Feb 15	320.00000 -1.75	332.50	320.00	332.50	332,973
26 Feb 15	321.75000 -1.25	329.00	319.00	323.50	466,850
25 Feb 15	323.00000 -7.25	331.00	319.00	330.25	464,977
24 Feb 15	330.25000 -1.50	336.00	329.71	333.25	902,938
23 Feb 15	331.75000 +4.75	332.03	323.60	326.75	702,205
20 Feb 15	327.00000 +8.50	331.50	318.50	321.00	1,552,089
19 Feb 15	318.50000 +5.25	320.00	308.50	308.50	708,584
18 Feb 15	313.25000 +4.75	315.00	306.00	310.50	813,197
17 Feb 15	308.50000 +3.50	310.00	303.00	303.00	3,268,631
16 Feb 15	305.00000 +1.00	306.77	297.99	301.25	769,348
13 Feb 15	304.00000 -3.00	315.00	299.00	315.00	414,707
12 Feb 15	307.00000 +2.00	315.00	305.00	315.00	303,099
11 Feb 15	305.00000 -1.00	315.50	305.00	315.50	588,917
10 Feb 15	306.00000 +1.00	308.75	300.00	300.00	900,517
09 Feb 15	305.00000 -5.00	312.28	301.00	311.00	658,173
06 Feb 15	310.00000 -3.00	316.75	302.00	308.00	937,231
05 Feb 15	313.00000 -2.00	319.00	310.00	319.00	1,116,787
04 Feb 15	315.00000 -5.00	320.50	308.00	308.00	4,158,416
03 Feb 15	320.00000 -2.00	330.00	312.00	324.25	4,250,912
02 Feb 15	322.00000 +6.25	328.50	312.00	312.00	150,917
30 Jan 15	315.75000 +5.75	320.00	307.50	320.00	100,951
29 Jan 15	310.00000 -5.00	324.00	306.50	324.00	1,501,982
28 Jan 15	315.00000 +0.00	329.00	304.00	304.00	203,109
27 Jan 15	315.00000 +5.00	320.00	308.75	320.00	394,194
26 Jan 15	310.00000 +2.00	320.25	304.00	319.00	854,048
23 Jan 15	308.00000 +6.00	326.25	300.00	300.00	966,189
22 Jan 15	302.00000 +2.00	310.00	298.30	310.00	624,580
21 Jan 15	300.00000 +0.00	308.25	295.00	308.25	185,378
20 Jan 15	300.00000 +0.00	315.00	295.00	312.50	4,077,303
19 Jan 15	300.00000 -6.00	310.75	300.00	306.00	591,236
16 Jan 15	306.00000 +5.00	306.00	295.00	302.00	1,030,124
15 Jan 15	301.00000 +2.50	302.00	293.19	301.75	50,769
14 Jan 15	298.50000 -2.75	305.00	291.00	305.00	76,335
13 Jan 15	301.25000 +2.75	304.42	292.75	300.00	21,733
12 Jan 15	298.50000 +1.50	304.38	296.00	300.00	1,064,174
09 Jan 15	297.00000 +4.00	300.00	288.00	292.00	254,140
08 Jan 15	293.00000 +8.00	293.00	275.25	292.00	84,064
07 Jan 15	285.00000 +0.00	292.00	280.75	283.25	38,961
06 Jan 15	285.00000 -9.00	297.75	283.25	290.00	127,975
05 Jan 15	294.00000 +5.00	301.50	284.20	290.00	258,688
02 Jan 15	289.00000 +4.00	299.50	286.00	288.00	47,402
31 Dec 14	285.00000 -5.00	300.00	282.00	290.00	212,716
30 Dec 14	290.00000 +10.00	290.00	268.50	268.50	36,079
29 Dec 14	280.00000 +0.00	285.35	275.00	275.00	17,096
24 Dec 14	280.00000 -7.50	280.00	275.25	280.00	10,784
23 Dec 14	287.50000 +11.50	287.50	275.00	287.50	103,308
22 Dec 14	276.00000 +1.00	285.75	275.00	285.00	65,020
19 Dec 14	275.00000 -6.00	282.00	270.00	270.00	79,392
18 Dec 14	281.00000 +6.25	284.00	261.25	261.25	57,569
17 Dec 14	274.75000 +9.25	274.75	263.00	268.00	27,660
16 Dec 14	265.50000 -10.25	285.00	265.50	285.00	65,296
15 Dec 14	275.75000 -9.00	284.95	270.75	270.75	84,060
12 Dec 14	284.75000 +8.50	284.75	266.25	276.50	29,672
11 Dec 14	276.25000 -3.00	280.00	275.00	280.00	38,002
10 Dec 14	279.25000 +3.50	284.00	275.25	284.00	44,295
09 Dec 14	275.75000 +2.25	279.50	270.25	279.50	42,084
08 Dec 14	273.50000 +0.50	285.00	270.00	275.00	151,115
05 Dec 14	273.00000 +3.00	275.00	265.00	270.00	122,306
04 Dec 14	270.00000 +8.00	270.00	262.00	268.75	421,177
03 Dec 14	262.00000 -1.50	269.50	259.00	269.50	428,458
02 Dec 14	263.50000 -3.25	268.46	259.00	267.00	115,969
01 Dec 14	266.75000 -2.25	268.75	261.25	268.75	49,779
28 Nov 14	269.00000 +9.50	269.00	260.50	265.00	380,506
27 Nov 14	259.50000 -0.50	268.75	255.00	268.75	220,643
26 Nov 14	260.00000 -8.50	269.00	252.75	269.00	136,396
25 Nov 14	268.50000 -0.50	269.25	262.00	269.25	76,929
24 Nov 14	269.00000 +0.00	270.00	260.25	269.00	133,340
21 Nov 14	269.00000 +1.00	270.00	260.25	270.00	211,373
20 Nov 14	268.00000 -1.75	270.00	268.00	270.00	480,370
19 Nov 14	269.75000 -0.25	275.50	269.25	269.75	664,140
18 Nov 14	270.00000 +0.50	275.67	268.00	269.50	497,225
17 Nov 14	269.50000 +0.00	269.66	268.50	269.50	329,668
14 Nov 14	269.50000 +3.00	270.00	263.00	269.50	255,320
13 Nov 14	266.50000 -0.50	267.71	263.25	266.00	52,977
12 Nov 14	267.00000 -0.75	269.25	263.00	269.25	49,811
11 Nov 14	267.75000 +1.25	269.50	266.15	269.50	48,275
10 Nov 14	266.50000 -1.50	270.00	263.00	267.50	75,850
07 Nov 14	268.00000 -0.25	270.00	259.00	270.00	80,468
06 Nov 14	268.25000 +7.25	270.00	261.00	261.00	44,849
05 Nov 14	261.00000 +1.00	261.00	253.00	260.25	728,226
04 Nov 14	260.00000 +2.00	260.00	254.75	260.00	53,958
03 Nov 14	258.00000 +9.25	258.50	250.00	252.75	235,808
31 Oct 14	248.75000 +3.00	248.75	235.75	245.00	32,075
30 Oct 14	245.75000 +5.75	245.75	238.00	240.00	339,711
29 Oct 14	240.00000 +1.00	246.00	237.00	242.25	337,145
28 Oct 14	239.00000 +0.50	240.00	235.00	235.00	145,037
27 Oct 14	238.50000 +4.25	241.00	227.00	241.00	240,763
24 Oct 14	234.25000 -8.00	250.03	234.25	243.00	797,662
23 Oct 14	242.25000 -2.75	250.70	242.25	243.00	192,890
22 Oct 14	245.00000 -5.00	251.00	240.00	240.00	564,608
21 Oct 14	250.00000 +2.75	250.00	245.00	245.00	272,137
20 Oct 14	247.25000 +1.25	255.00	240.00	255.00	82,434
17 Oct 14	246.00000 -3.25	255.00	242.25	255.00	182,765
16 Oct 14	249.25000 -10.75	261.75	249.25	258.00	175,273
15 Oct 14	260.00000 -7.50	265.44	258.00	262.00	80,925
14 Oct 14	267.50000 +7.50	267.50	249.25	249.25	99,858
13 Oct 14	260.00000 -3.75	260.00	249.25	252.75	91,021
10 Oct 14	263.75000 +3.75	269.25	249.25	249.25	83,984
09 Oct 14	260.00000 +2.50	269.00	255.00	269.00	38,220
08 Oct 14	257.50000 -7.50	262.00	253.00	259.00	181,734
07 Oct 14	265.00000 +3.00	265.00	261.94	264.75	14,371
06 Oct 14	262.00000 -1.00	277.25	262.00	277.25	64,749
03 Oct 14	263.00000 -3.00	279.00	261.72	279.00	108,401
02 Oct 14	266.00000 -3.00	270.00	266.00	268.00	33,496
01 Oct 14	269.00000 -6.00	269.00	269.00	269.00	1,972
30 Sep 14	275.00000 +5.50	279.00	265.00	267.75	120,864
29 Sep 14	269.50000 +1.50	275.75	263.00	263.00	49,425
26 Sep 14	268.00000 +3.00	275.00	265.00	266.00	72,162
25 Sep 14	265.00000 +5.75	266.00	260.00	263.50	408,467
24 Sep 14	259.25000 +0.50	261.00	255.75	255.75	106,025
23 Sep 14	258.75000 +5.75	258.75	247.50	250.50	52,895
22 Sep 14	253.00000 +3.00	258.15	244.50	255.00	48,559
19 Sep 14	250.00000 +3.50	255.00	240.00	255.00	273,644
18 Sep 14	246.50000 +2.50	247.03	240.00	244.00	135,977
17 Sep 14	244.00000 -6.50	257.90	244.00	250.00	37,134
16 Sep 14	250.50000 -7.50	261.25	250.25	255.25	31,820
15 Sep 14	258.00000 -5.00	265.85	257.00	257.00	23,155
12 Sep 14	263.00000 -4.00	271.55	259.00	265.00	65,099
11 Sep 14	267.00000 +0.00	274.00	266.50	271.25	38,157
10 Sep 14	267.00000 -2.25	269.00	261.25	261.25	85,797
09 Sep 14	269.25000 +7.25	271.25	264.25	271.00	186,181
08 Sep 14	262.00000 -3.00	270.23	261.25	268.00	7,272
05 Sep 14	265.00000 +0.00	270.00	265.00	268.25	416,799
04 Sep 14	265.00000 -7.25	274.00	262.75	274.00	2,662,154
03 Sep 14	272.25000 -5.00	282.75	272.25	277.25	23,341
02 Sep 14	277.25000 -1.50	289.75	276.00	285.50	382,847
01 Sep 14	278.75000 +0.75	280.00	275.25	278.00	7,274
29 Aug 14	278.00000 -1.75	285.00	272.25	285.00	37,101
28 Aug 14	279.75000 +1.00	284.50	272.25	280.00	49,619
27 Aug 14	278.75000 +2.25	288.25	273.50	280.25	407,350
26 Aug 14	276.50000 -8.50	287.50	276.50	281.50	59,873
22 Aug 14	285.00000 -3.00	288.75	281.75	281.75	43,413
21 Aug 14	288.00000 +1.25	288.00	284.00	284.00	85,996
20 Aug 14	286.75000 +0.00	296.75	282.00	282.00	191,025
19 Aug 14	286.75000 +6.50	286.75	267.25	280.00	108,512
18 Aug 14	280.25000 +8.25	280.25	265.75	273.75	60,975
15 Aug 14	272.00000 +3.00	273.50	265.50	273.50	103,448
14 Aug 14	269.00000 +3.75	273.75	260.00	260.00	143,863
13 Aug 14	265.25000 -0.75	269.11	263.00	267.00	92,339
12 Aug 14	266.00000 -2.00	270.50	265.00	270.50	52,306
11 Aug 14	268.00000 +1.00	272.31	266.75	267.00	2,556,591
08 Aug 14	267.00000 -0.75	267.75	263.00	263.25	97,425
07 Aug 14	267.75000 +2.25	271.25	264.00	270.25	329,553
06 Aug 14	265.50000 -8.50	274.00	265.50	274.00	107,779
05 Aug 14	274.00000 -1.00	278.86	274.00	275.00	548,049
04 Aug 14	275.00000 -1.50	278.27	271.50	275.00	260,002
01 Aug 14	276.50000 +5.00	276.50	267.00	272.00	815,914
31 Jul 14	271.50000 -5.50	279.70	270.50	273.50	168,951
30 Jul 14	277.00000 -1.00	283.05	275.25	281.25	38,532
29 Jul 14	278.00000 -0.50	282.55	275.00	276.00	1,266,448
28 Jul 14	278.50000 +0.25	284.75	276.50	284.75	65,806
25 Jul 14	278.25000 -4.00	284.90	276.00	284.00	89,512
24 Jul 14	282.25000 -0.75	285.25	280.00	285.00	377,541
23 Jul 14	283.00000 +8.25	288.25	276.25	277.00	609,445
22 Jul 14	274.75000 -3.25	279.25	272.00	279.00	45,312
21 Jul 14	278.00000 +1.50	281.00	272.25	281.00	95,180
18 Jul 14	276.50000 +1.50	278.25	272.75	278.25	69,009
17 Jul 14	275.00000 +1.00	276.00	274.00	276.00	12,957
16 Jul 14	274.00000 +3.50	278.25	271.50	272.25	128,574
15 Jul 14	270.50000 +2.50	270.50	264.00	265.00	122,222
14 Jul 14	268.00000 -0.50	270.00	262.75	270.00	121,663
11 Jul 14	268.50000 +4.50	270.00	263.00	263.00	220,214
10 Jul 14	264.00000 -5.00	275.00	256.75	274.50	2,847,880
09 Jul 14	269.00000 -2.00	271.00	268.25	270.00	1,465,996
08 Jul 14	271.00000 -2.00	273.75	270.00	271.00	4,386,691
07 Jul 14	273.00000 -2.00	279.89	270.25	275.25	483,213
04 Jul 14	275.00000 +4.00	280.00	269.69	270.00	445,180
03 Jul 14	271.00000 +1.00	276.25	271.00	273.50	51,801
02 Jul 14	270.00000 +0.00	276.75	270.00	273.00	44,974
01 Jul 14	270.00000 -5.00	281.25	270.00	274.50	474,784
30 Jun 14	275.00000 -3.00	285.25	271.00	280.00	469,525
27 Jun 14	278.00000 -1.00	282.50	275.00	282.25	248,242
26 Jun 14	279.00000 -1.00	287.00	277.00	280.00	98,470
25 Jun 14	280.00000 -2.50	284.00	269.75	269.75	776,600
24 Jun 14	282.50000 -3.50	286.60	276.00	285.00	691,823
23 Jun 14	286.00000 -0.25	289.00	285.00	285.50	139,684
20 Jun 14	286.25000 +1.00	289.00	284.25	286.50	525,143
19 Jun 14	285.25000 +1.75	285.50	282.50	282.50	2,201,098
18 Jun 14	283.50000 -1.50	286.75	281.73	282.75	4,807,773
17 Jun 14	285.00000 -1.00	287.59	284.00	284.00	12,830,960
16 Jun 14	286.00000 +3.00	288.00	270.00	281.00	5,746,042
13 Jun 14	283.00000 -2.00	288.50	270.00	285.00	38,508,832
12 Jun 14	285.00000 +0.00	291.75	270.00	279.00	180,808,992