FUNDMANAGER.co.uk

Rightmove PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	559.59998 +19.60	559.60	534.85	539.40	2,268,522
21 Oct 26	540.00000 +8.00	548.20	527.00	531.40	2,294,386
20 Oct 26	532.00000 -9.80	541.20	528.80	533.80	2,597,797
19 Oct 26	541.79999 +0.40	545.40	535.00	540.00	2,901,126
16 Oct 26	541.40002 +6.60	553.80	530.00	539.00	4,173,393
15 Oct 26	534.79999 +31.20	534.80	507.20	507.20	5,883,480
14 Oct 26	503.60001 -0.60	513.40	503.60	505.40	4,010,864
13 Oct 26	504.20001 +12.20	504.80	492.80	498.50	2,424,088
12 Oct 26	492.00000 +1.50	495.70	488.30	490.50	2,671,305
09 Oct 26	490.50000 -12.10	507.60	481.40	502.60	3,333,028
08 Oct 26	502.60001 +41.10	532.80	460.30	462.50	6,438,264
07 Oct 26	461.50000 +8.00	466.00	453.50	454.90	2,883,129
06 Oct 26	453.50000 +10.00	455.30	440.70	444.00	3,676,310
05 Oct 26	443.50000 -9.00	456.30	441.80	452.30	2,315,595
02 Oct 26	452.50000 +2.20	457.40	449.80	453.00	2,356,073
01 Oct 26	450.29999 +3.30	456.40	438.70	444.80	2,543,436
30 Sep 26	447.00000 +5.50	450.77	438.80	440.20	3,399,579
29 Sep 26	441.50000 +1.40	449.90	437.30	440.00	1,818,103
28 Sep 26	440.10001 -0.80	459.10	439.20	454.40	5,288,425
25 Sep 26	440.89999 -7.10	459.20	436.10	450.10	3,723,626
24 Sep 26	448.00000 -20.00	466.50	441.00	461.90	6,087,475
23 Sep 26	468.00000 -16.60	486.50	461.00	484.60	4,510,816
22 Sep 26	484.60001 -20.80	508.60	479.20	505.40	2,683,793
21 Sep 26	505.39999 +16.50	505.40	491.10	491.10	4,877,584
18 Sep 26	488.89999 -8.00	495.90	487.00	491.40	9,252,429
17 Sep 26	496.89999 -4.50	506.20	490.60	502.60	3,693,871
16 Sep 26	501.39999 +3.40	505.20	493.45	495.40	4,027,579
15 Sep 26	498.00000 +4.40	501.00	485.20	492.50	2,735,199
14 Sep 26	493.60001 +16.10	493.60	481.20	481.20	3,127,368
11 Sep 26	477.50000 +13.40	480.70	459.70	465.10	5,354,224
10 Sep 26	464.10001 -3.10	471.00	461.47	470.00	3,327,824
09 Sep 26	467.20001 -24.70	489.20	461.69	489.20	3,736,708
08 Sep 26	491.89999 +5.60	501.49	490.20	491.40	3,164,832
07 Sep 26	486.29999 -4.70	493.10	481.56	489.50	1,295,750
04 Sep 26	491.00000 -11.80	506.80	491.00	502.80	2,340,787
03 Sep 26	502.79999 +14.80	505.40	482.60	491.40	2,934,568
02 Sep 26	488.00000 -10.40	497.80	484.50	496.50	4,346,757
01 Sep 26	498.39999 -11.80	507.80	488.40	507.60	3,338,063
28 Aug 26	510.20001 -3.40	515.60	501.86	513.60	3,074,051
27 Aug 26	513.59998 +4.60	516.60	502.00	511.80	3,711,757
26 Aug 26	509.00000 -5.60	517.40	509.00	512.20	1,807,194
25 Aug 26	514.59998 +10.80	519.80	503.80	504.60	6,051,860
24 Aug 26	503.79999 -7.00	513.60	496.30	511.20	10,627,534
21 Aug 26	510.79999 +14.40	518.11	494.20	497.00	3,681,710
20 Aug 26	496.39999 -15.80	510.11	496.40	499.80	4,539,866
19 Aug 26	512.20001 +9.00	513.80	498.60	502.40	2,487,515
18 Aug 26	503.20001 -1.00	508.60	500.00	505.60	4,710,142
17 Aug 26	504.20001 -6.80	519.67	504.20	510.20	7,398,638
14 Aug 26	511.00000 +20.00	512.40	494.70	495.00	3,582,518
13 Aug 26	491.00000 +0.00	496.00	488.70	494.10	5,044,707
12 Aug 26	491.00000 +6.40	498.20	478.70	484.30	3,258,121
11 Aug 26	484.60001 +7.90	492.58	469.50	469.60	3,149,554
10 Aug 26	476.70001 +3.70	478.00	470.20	473.50	3,316,155
07 Aug 26	473.00000 +3.10	478.90	468.35	469.90	2,041,039
06 Aug 26	469.89999 -6.00	477.80	468.60	477.30	1,951,695
05 Aug 26	475.89999 +1.10	481.80	467.40	471.80	2,605,487
04 Aug 26	474.79999 +3.30	475.50	464.60	471.60	2,501,168
03 Aug 26	471.50000 +6.90	477.00	460.40	468.40	3,905,481
31 Jul 26	464.60001 +7.80	482.80	428.20	439.00	5,307,712
30 Jul 26	456.79999 -31.10	487.10	456.80	485.50	3,273,067
29 Jul 26	487.89999 +13.70	487.90	472.30	475.20	3,402,520
28 Jul 26	474.20001 +17.10	475.90	461.60	462.10	2,664,556
27 Jul 26	457.10001 +19.80	461.80	439.25	440.00	1,954,008
24 Jul 26	437.29999 +5.90	440.60	427.20	431.40	2,222,803
23 Jul 26	431.39999 -5.10	437.60	429.35	437.60	2,860,023
22 Jul 26	436.50000 -2.60	442.80	427.50	437.40	6,438,220
21 Jul 26	439.10001 -11.60	450.50	439.10	448.10	2,942,837
20 Jul 26	450.70001 -0.30	456.10	443.30	449.90	2,484,825
17 Jul 26	451.00000 -4.70	457.00	446.30	454.60	2,220,449
16 Jul 26	455.70001 +6.40	455.70	445.40	448.70	1,755,803
15 Jul 26	449.29999 +8.90	452.60	436.10	440.20	3,356,226
14 Jul 26	440.39999 +2.70	442.20	424.40	434.90	7,089,490
13 Jul 26	437.70001 +3.40	439.30	431.60	432.50	1,512,557
10 Jul 26	434.29999 -1.90	438.50	431.90	435.50	1,222,319
09 Jul 26	436.20001 -2.00	445.90	433.00	445.90	2,029,548
08 Jul 26	438.20001 -17.00	453.59	437.00	452.30	2,479,598
07 Jul 26	455.20001 +2.60	463.00	451.20	451.20	2,056,886
06 Jul 26	452.60001 +3.20	457.50	449.00	450.60	6,999,314
03 Jul 26	449.39999 -4.50	454.10	446.90	453.70	1,500,772
02 Jul 26	453.89999 -8.00	463.40	451.80	458.20	2,611,854
01 Jul 26	461.89999 +23.70	462.10	437.70	440.10	3,194,564
30 Jun 26	438.20001 -3.40	445.00	435.15	440.90	3,853,953
29 Jun 26	441.60001 +1.60	444.40	438.20	443.00	1,594,260
26 Jun 26	440.00000 +6.50	440.00	423.80	433.50	2,630,280
25 Jun 26	433.50000 +7.20	435.40	419.00	425.90	3,466,528
24 Jun 26	426.29999 +3.70	428.00	418.10	421.70	1,733,627
23 Jun 26	422.60001 -0.60	428.70	414.10	417.40	1,680,871
22 Jun 26	423.20001 +5.30	427.00	413.10	417.30	2,289,686
19 Jun 26	417.89999 -5.70	429.20	417.90	423.50	22,947,564
18 Jun 26	423.60001 -3.60	425.20	413.00	424.80	2,474,774
17 Jun 26	427.20001 -9.50	440.40	425.90	437.60	4,347,447
16 Jun 26	436.70001 +1.10	442.30	431.80	433.70	2,697,952
15 Jun 26	435.60001 +9.40	435.70	427.10	430.90	4,739,405
12 Jun 26	426.20001 +4.70	428.90	420.32	425.50	2,482,822
11 Jun 26	421.50000 -13.20	434.00	421.50	429.50	3,694,276
10 Jun 26	434.70001 -0.40	437.40	426.20	437.40	1,994,431
09 Jun 26	435.10001 -0.10	441.50	429.90	435.90	1,740,974
08 Jun 26	435.20001 -3.60	445.30	433.50	437.90	1,338,673
05 Jun 26	438.79999 -0.90	453.13	436.40	438.90	2,313,527
04 Jun 26	439.70001 +8.30	444.70	431.90	435.90	2,232,294
03 Jun 26	431.39999 -3.80	436.00	426.80	432.20	3,264,919
02 Jun 26	435.20001 +7.80	445.90	429.20	431.30	5,503,225
01 Jun 26	427.39999 +7.70	429.00	414.20	419.70	5,103,233
29 May 26	419.70001 +5.50	424.90	413.70	415.20	3,077,670
28 May 26	414.20001 -15.30	428.00	413.20	426.00	2,695,759
27 May 26	429.50000 -2.30	435.20	426.60	432.70	3,967,336
26 May 26	431.79999 -8.80	442.30	425.02	440.80	3,776,654
22 May 26	440.60001 +29.80	447.40	398.00	410.00	8,523,490
21 May 26	410.79999 -8.50	420.82	409.10	420.20	2,726,115
20 May 26	419.29999 +3.30	420.00	406.40	413.90	2,671,157
19 May 26	416.00000 +9.50	427.10	416.00	418.50	3,710,867
18 May 26	406.50000 +2.50	410.90	400.70	402.40	1,933,755
15 May 26	404.00000 -4.40	408.40	392.00	404.80	6,615,591
14 May 26	408.39999 -2.30	414.90	407.26	414.10	1,684,864
13 May 26	410.70001 -1.80	415.40	407.10	410.00	1,827,749
12 May 26	412.50000 -5.60	417.00	405.70	412.70	2,833,264
11 May 26	418.10001 -4.30	426.33	414.84	422.90	1,855,157
08 May 26	422.39999 -5.70	429.70	422.00	422.00	2,506,131
07 May 26	428.10001 -4.50	432.70	423.90	430.50	3,607,059
06 May 26	432.60001 +2.00	447.40	429.60	436.40	1,865,264
05 May 26	430.60001 +1.30	440.53	423.50	429.00	2,093,733
01 May 26	429.29999 -4.10	434.33	422.60	433.30	1,421,561
30 Apr 26	433.39999 -5.90	439.30	432.00	436.40	3,981,165
29 Apr 26	439.29999 +5.10	440.90	434.00	434.00	1,854,346
28 Apr 26	434.20001 -2.80	437.33	431.10	436.10	1,982,608
27 Apr 26	437.00000 +1.00	439.30	430.67	436.10	2,055,072
24 Apr 26	436.00000 -2.00	439.60	427.59	437.60	2,085,580
23 Apr 26	438.00000 -14.60	442.90	435.00	441.40	1,761,400
22 Apr 26	452.60001 -1.10	453.41	444.90	453.00	5,044,663
21 Apr 26	453.70001 +0.20	458.90	451.30	456.00	1,774,166
20 Apr 26	453.50000 -10.50	458.90	449.10	458.20	1,592,419
17 Apr 26	464.00000 +13.50	464.20	451.00	454.00	2,968,615
16 Apr 26	450.50000 +13.60	450.80	436.90	437.10	2,151,556
15 Apr 26	436.89999 +4.00	441.20	433.40	436.00	2,066,315
14 Apr 26	432.89999 -2.30	440.60	430.90	435.10	2,049,596
13 Apr 26	435.20001 +1.80	435.60	428.40	431.20	1,865,549
10 Apr 26	433.39999 -0.10	442.80	432.60	434.50	2,976,116
09 Apr 26	433.50000 -8.00	441.20	429.00	438.80	2,378,701
08 Apr 26	441.50000 +14.60	447.50	439.60	442.70	3,436,872
07 Apr 26	426.89999 -2.30	439.10	426.90	431.50	3,188,203
02 Apr 26	429.20001 +6.30	429.20	419.50	425.00	2,293,018
01 Apr 26	422.89999 -6.00	437.50	391.40	434.20	4,565,710
31 Mar 26	428.89999 +10.30	429.50	420.60	421.70	3,141,547
30 Mar 26	418.60001 +5.50	419.40	409.80	410.60	2,042,860
27 Mar 26	413.10001 +1.00	416.49	407.24	413.40	2,687,719
26 Mar 26	412.10001 -9.90	422.40	412.10	417.60	2,637,992
25 Mar 26	422.00000 +3.30	426.40	417.70	420.70	2,425,822
24 Mar 26	418.70001 -5.30	433.61	418.50	426.70	2,074,223
23 Mar 26	424.00000 -8.00	436.20	423.10	424.60	2,948,335
20 Mar 26	432.00000 -6.90	441.57	431.60	441.00	6,120,157
19 Mar 26	438.89999 -6.20	446.40	437.51	442.90	2,768,850
18 Mar 26	445.10001 -6.00	452.20	445.10	449.80	2,223,353
17 Mar 26	451.10001 -0.70	453.20	445.00	448.60	2,105,494
16 Mar 26	451.79999 -12.20	467.10	446.50	465.60	2,870,924
13 Mar 26	464.00000 +10.40	467.00	450.50	454.80	2,585,981
12 Mar 26	453.60001 -4.80	463.90	453.60	455.10	2,719,819
11 Mar 26	458.39999 +2.60	464.90	452.30	457.70	3,002,237
10 Mar 26	455.79999 +2.40	465.20	454.40	457.80	7,018,896
09 Mar 26	453.39999 -12.60	460.20	448.70	458.70	2,976,548
06 Mar 26	466.00000 +24.40	466.43	443.90	445.80	4,147,381
05 Mar 26	441.60001 +5.60	447.50	432.90	436.00	5,624,209
04 Mar 26	436.00000 +1.90	439.50	430.90	436.00	3,423,630
03 Mar 26	434.10001 -10.40	447.90	427.00	447.00	3,348,578
02 Mar 26	444.50000 -2.90	446.70	432.40	444.50	3,624,374
27 Feb 26	447.39999 +18.60	459.49	439.40	447.50	8,462,099
26 Feb 26	428.79999 +14.00	430.60	410.70	415.50	5,538,709
25 Feb 26	414.79999 -0.70	423.50	413.70	419.40	2,902,593
24 Feb 26	415.50000 -8.80	424.70	414.50	420.00	6,701,448
23 Feb 26	424.29999 -8.60	438.30	423.90	432.90	3,407,603
20 Feb 26	432.89999 +2.20	436.30	427.50	427.90	4,640,397
19 Feb 26	430.70001 +0.40	434.20	426.10	432.20	2,741,406
18 Feb 26	430.29999 -5.50	438.00	428.90	438.00	2,183,510
17 Feb 26	435.79999 +11.80	435.80	424.10	427.00	2,862,299
16 Feb 26	424.00000 -6.00	438.58	424.00	435.10	4,937,385
13 Feb 26	430.00000 -5.40	441.90	430.00	439.50	2,991,236
12 Feb 26	435.39999 +1.70	440.60	428.40	435.00	3,872,908
11 Feb 26	433.70001 -9.80	443.90	433.30	442.20	2,553,793
10 Feb 26	443.50000 +2.80	447.70	436.70	441.90	3,445,052
09 Feb 26	440.70001 -7.10	448.30	438.80	447.30	2,930,849
06 Feb 26	447.79999 +2.70	449.60	438.30	438.30	3,027,074
05 Feb 26	445.10001 -5.40	455.70	440.50	453.00	3,456,046
04 Feb 26	450.50000 -18.60	465.70	436.70	464.20	7,987,907
03 Feb 26	469.10001 -26.20	493.83	469.10	492.00	6,445,812
02 Feb 26	495.29999 +0.90	500.40	494.60	496.70	4,594,966
30 Jan 26	494.39999 -0.90	498.00	492.33	496.60	2,428,367
29 Jan 26	495.29999 -11.90	510.80	493.00	510.80	3,091,753
28 Jan 26	507.20001 -0.20	510.40	502.60	510.20	2,051,717
27 Jan 26	507.39999 +4.20	517.80	500.60	504.40	2,997,046
26 Jan 26	503.20001 -3.80	508.20	500.20	506.80	2,511,592
23 Jan 26	507.00000 +2.80	510.60	503.00	504.20	2,440,475
22 Jan 26	504.20001 +9.80	509.60	493.66	496.00	3,374,962
21 Jan 26	494.39999 -1.40	497.80	490.60	494.40	1,901,341
20 Jan 26	495.79999 -8.40	508.56	495.80	505.00	2,681,580
19 Jan 26	504.20001 -11.00	515.20	502.40	515.00	1,543,186
16 Jan 26	515.20001 -2.60	518.00	512.00	517.00	2,545,364
15 Jan 26	517.79999 +6.00	518.00	513.00	513.40	2,290,552
14 Jan 26	511.79999 -3.60	516.60	507.60	514.80	4,467,713
13 Jan 26	515.40002 -0.20	518.00	507.40	512.40	1,945,124
12 Jan 26	515.59998 +0.00	519.62	513.20	516.80	1,619,162
09 Jan 26	515.59998 +7.60	516.80	498.40	500.00	3,923,945
08 Jan 26	508.00000 +3.40	510.40	503.51	506.80	2,719,722
07 Jan 26	504.60001 -2.00	506.40	495.83	506.20	2,838,884
06 Jan 26	506.60001 -8.20	518.60	506.60	513.60	2,747,047
05 Jan 26	514.79999 +2.60	516.60	500.00	513.20	2,199,255
02 Jan 26	512.20001 -7.40	519.80	507.80	519.00	1,573,553
31 Dec 25	519.59998 +2.40	523.80	516.00	523.80	409,881
30 Dec 25	517.20001 +1.80	517.20	511.60	515.00	980,585
29 Dec 25	515.40002 +0.20	518.00	512.00	515.60	1,238,263
24 Dec 25	515.20001 -1.60	516.40	512.80	513.80	477,095
23 Dec 25	516.79999 -3.00	520.55	514.60	520.00	1,153,465
22 Dec 25	519.79999 -3.00	523.60	516.40	520.00	1,306,135
19 Dec 25	522.79999 -4.40	526.60	521.00	524.00	5,317,041
18 Dec 25	527.20001 +5.40	530.40	521.00	522.40	4,220,749
17 Dec 25	521.79999 +0.40	522.60	516.40	520.80	3,398,179
16 Dec 25	521.40002 -5.80	525.80	516.41	525.40	4,467,285
15 Dec 25	527.20001 -6.60	536.30	527.20	534.80	3,171,072
12 Dec 25	533.79999 -0.20	538.20	528.80	533.60	2,052,916
11 Dec 25	534.00000 +2.00	542.40	528.00	542.40	3,896,462
10 Dec 25	532.00000 +1.40	532.80	528.20	529.20	2,003,660
09 Dec 25	530.59998 -1.00	534.00	529.05	530.80	6,658,900
08 Dec 25	531.59998 -8.60	541.64	531.60	540.20	3,176,056
05 Dec 25	540.20001 +17.40	541.02	528.40	535.00	5,131,353
04 Dec 25	522.79999 -9.60	536.20	522.80	534.00	2,457,068
03 Dec 25	532.40002 +0.40	537.20	529.60	532.20	3,023,241
02 Dec 25	532.00000 -12.40	541.60	532.00	540.80	2,583,621
01 Dec 25	544.40002 -4.20	549.05	539.60	548.20	3,020,292
28 Nov 25	548.59998 +3.20	552.80	545.60	546.60	2,140,159
27 Nov 25	545.40002 +6.40	546.60	536.80	541.00	1,583,071
26 Nov 25	539.00000 +2.20	548.00	534.35	537.60	2,713,427
25 Nov 25	536.79999 +0.20	537.60	525.26	536.60	2,411,035
24 Nov 25	536.59998 -11.00	547.40	535.20	545.20	2,808,184
21 Nov 25	547.59998 +8.40	548.20	539.00	540.60	2,822,286
20 Nov 25	539.20001 -7.00	550.00	539.20	546.60	1,979,251
19 Nov 25	546.20001 -6.80	557.40	544.79	554.80	8,379,825
18 Nov 25	553.00000 +2.60	557.80	545.20	546.20	5,005,866
17 Nov 25	550.40002 +0.60	561.00	550.07	550.20	5,710,420
14 Nov 25	549.79999 -1.40	549.80	539.20	544.00	7,046,284
13 Nov 25	551.20001 -12.20	573.00	544.00	566.20	8,134,319
12 Nov 25	563.40002 -12.00	574.83	563.00	573.40	4,404,416
11 Nov 25	575.40002 +12.00	575.40	562.40	565.00	4,761,390
10 Nov 25	563.40002 -10.20	577.00	560.60	568.00	6,986,362
07 Nov 25	573.59998 -81.80	596.40	474.50	500.00	19,371,784
06 Nov 25	655.40002 -15.00	675.40	655.40	671.40	2,088,835
05 Nov 25	670.40002 +2.20	670.40	662.40	668.40	2,342,089
04 Nov 25	668.20001 -5.60	676.20	665.80	670.20	3,588,601
03 Nov 25	673.79999 +5.80	677.00	667.27	668.20	1,086,867
31 Oct 25	668.00000 -2.20	670.80	663.00	669.00	1,637,579
30 Oct 25	670.20001 +4.00	673.00	656.40	663.60	8,058,296
29 Oct 25	666.20001 -18.40	689.60	664.40	684.60	2,610,046
28 Oct 25	684.59998 -7.80	691.80	678.60	691.00	1,636,645
27 Oct 25	692.40002 +4.20	693.80	688.20	691.80	1,202,046
24 Oct 25	688.20001 +2.20	690.60	681.60	690.40	1,541,583
23 Oct 25	686.00000 +1.00	686.53	679.40	685.20	1,104,389
22 Oct 25	685.00000 +8.40	686.10	673.40	678.60	2,232,225
21 Oct 25	676.59998 +11.20	678.91	664.40	666.60	1,131,854
20 Oct 25	665.40002 -10.00	679.80	665.40	677.40	1,493,236
17 Oct 25	675.40002 -4.00	678.80	669.56	676.20	1,311,198
16 Oct 25	679.40002 -3.00	683.20	674.80	681.80	1,877,860
15 Oct 25	682.40002 -2.40	685.61	675.60	685.00	1,062,009
14 Oct 25	684.79999 +3.20	686.80	679.40	679.40	1,850,367
13 Oct 25	681.59998 +6.00	685.48	672.40	674.20	1,810,475
10 Oct 25	675.59998 -21.80	700.00	675.60	700.00	1,460,175
09 Oct 25	697.40002 -0.20	699.00	689.80	696.20	1,064,535
08 Oct 25	697.59998 -1.60	700.00	693.80	700.00	1,341,775
07 Oct 25	699.20001 +2.40	702.40	696.20	696.40	1,487,111
06 Oct 25	696.79999 -1.00	706.20	696.00	696.20	1,041,721
03 Oct 25	697.79999 -3.00	706.60	693.00	701.20	1,019,462
02 Oct 25	700.79999 -0.40	707.60	695.00	703.60	1,485,547
01 Oct 25	701.20001 -7.40	707.00	693.26	704.00	1,825,735
30 Sep 25	708.59998 +1.00	711.42	702.00	707.60	3,164,205
29 Sep 25	707.59998 +5.40	709.80	704.50	709.60	1,165,103
26 Sep 25	702.20001 -3.20	707.00	701.00	704.80	1,472,653
25 Sep 25	705.40002 -8.00	712.40	702.40	708.00	1,286,357
24 Sep 25	713.40002 -10.80	726.40	713.40	726.20	1,111,923
23 Sep 25	724.20001 +2.60	731.80	721.82	723.40	1,461,134
22 Sep 25	721.59998 -3.40	728.80	720.80	721.40	739,954
19 Sep 25	725.00000 -1.80	729.60	717.40	728.00	3,605,698
18 Sep 25	726.79999 +5.00	728.60	718.80	723.00	1,553,106
17 Sep 25	721.79999 +3.60	726.60	719.00	722.80	1,390,881
16 Sep 25	718.20001 -6.00	731.40	718.20	726.60	883,154
15 Sep 25	724.20001 -2.20	729.00	715.60	726.60	1,239,988
12 Sep 25	726.40002 +0.20	731.20	721.00	730.60	1,092,843
11 Sep 25	726.20001 -3.60	731.80	722.60	731.00	1,422,946
10 Sep 25	729.79999 -12.60	747.20	728.60	746.00	2,347,100
09 Sep 25	742.40002 +3.60	745.60	733.20	740.80	1,719,228
08 Sep 25	738.79999 -2.80	746.00	735.20	742.60	1,082,434
05 Sep 25	741.59998 +4.60	744.80	734.40	738.40	843,110
04 Sep 25	737.00000 +20.60	737.00	715.20	716.60	2,174,930
03 Sep 25	716.40002 +3.20	718.60	707.60	716.80	1,686,531
02 Sep 25	713.20001 -24.20	739.00	709.92	736.20	1,552,159
01 Sep 25	737.40002 -5.80	747.60	737.40	745.80	772,210
29 Aug 25	743.20001 -8.00	752.20	738.80	752.00	1,140,242
28 Aug 25	751.20001 -11.20	766.01	740.60	765.80	1,712,728
27 Aug 25	762.40002 -4.20	769.12	759.00	764.60	1,343,554
26 Aug 25	766.59998 -4.20	775.40	763.20	766.00	1,227,536
22 Aug 25	770.79999 -5.00	772.98	762.40	768.80	848,217
21 Aug 25	775.79999 +3.60	781.60	767.60	773.20	1,350,163
20 Aug 25	772.20001 +2.40	775.00	766.80	769.20	864,991
19 Aug 25	769.79999 +2.80	774.00	762.00	771.00	1,265,141
18 Aug 25	767.00000 +3.40	770.80	763.80	765.80	4,533,947
15 Aug 25	763.59998 -13.80	781.36	757.07	781.20	1,417,341
14 Aug 25	777.40002 -2.80	783.80	771.60	781.80	1,048,801
13 Aug 25	780.20001 -3.00	792.20	772.80	786.60	2,989,623
12 Aug 25	783.20001 -4.00	792.60	777.40	789.00	1,245,951
11 Aug 25	787.20001 -0.80	793.00	782.00	786.20	837,141
08 Aug 25	788.00000 -30.40	822.00	788.00	820.40	1,801,354
07 Aug 25	818.40002 -5.40	827.00	812.80	827.00	1,120,525
06 Aug 25	823.79999 +8.40	825.00	815.00	821.00	1,385,426
05 Aug 25	815.40002 -6.80	825.60	812.20	822.80	1,312,448
04 Aug 25	822.20001 +10.00	822.20	810.00	814.20	1,060,087
01 Aug 25	812.20001 -6.40	818.40	800.00	812.00	1,341,147
31 Jul 25	818.59998 +22.20	818.60	798.00	800.00	1,662,041
30 Jul 25	796.40002 +7.60	799.40	783.60	791.60	1,114,441
29 Jul 25	788.79999 +1.20	801.70	788.80	792.40	1,402,644
28 Jul 25	787.59998 +7.20	800.00	776.40	783.80	1,215,084
25 Jul 25	780.40002 -14.60	791.40	757.20	760.40	5,397,122
24 Jul 25	795.00000 +14.00	798.20	782.00	784.20	894,285
23 Jul 25	781.00000 -9.40	796.80	773.40	796.80	958,181
22 Jul 25	790.40002 -2.20	794.40	786.80	791.20	1,592,244
21 Jul 25	792.59998 -4.60	799.81	790.80	797.60	709,714
18 Jul 25	797.20001 +7.60	801.40	790.80	795.20	888,235
17 Jul 25	789.59998 +11.40	789.80	779.40	782.60	1,052,960
16 Jul 25	778.20001 -1.80	789.20	776.80	778.80	708,198
15 Jul 25	780.00000 -11.00	789.40	777.40	789.40	715,086
14 Jul 25	791.00000 +7.80	791.60	778.40	780.20	733,004
11 Jul 25	783.20001 +0.20	786.43	777.00	782.60	734,781
10 Jul 25	783.00000 +2.40	786.40	779.20	784.00	722,168
09 Jul 25	780.59998 +2.40	783.00	773.00	779.20	846,829
08 Jul 25	778.20001 -3.20	784.60	776.40	781.00	1,103,591
07 Jul 25	781.40002 +7.40	785.40	775.20	776.20	634,200
04 Jul 25	774.00000 -3.20	774.80	769.00	774.60	629,602
03 Jul 25	777.20001 +16.40	779.60	761.20	761.60	793,615
02 Jul 25	760.79999 -22.20	788.00	756.20	788.00	1,209,808
01 Jul 25	783.00000 -5.60	790.00	757.60	757.60	1,759,086
30 Jun 25	788.59998 +1.60	795.16	784.80	789.60	1,456,755
27 Jun 25	787.00000 +5.80	787.00	773.60	786.80	744,434
26 Jun 25	781.20001 +2.40	783.00	777.40	778.80	836,435
25 Jun 25	778.79999 -2.40	784.00	776.80	781.60	973,513
24 Jun 25	781.20001 +6.00	786.40	777.60	784.20	1,425,135
23 Jun 25	775.20001 +4.20	776.40	765.54	766.80	991,043
20 Jun 25	771.00000 +1.80	776.80	766.60	773.40	3,585,999
19 Jun 25	769.20001 -3.80	775.07	763.00	770.60	1,024,839
18 Jun 25	773.00000 +0.80	776.20	766.60	773.00	1,483,205
17 Jun 25	772.20001 +1.00	773.60	764.00	766.60	1,544,672
16 Jun 25	771.20001 -0.60	774.00	767.40	770.00	1,813,256
13 Jun 25	771.79999 -10.00	777.80	764.40	773.60	1,436,899
12 Jun 25	781.79999 +5.20	786.00	771.00	771.00	1,707,832
11 Jun 25	776.59998 +4.20	778.40	769.60	769.60	1,277,569
10 Jun 25	772.40002 +11.20	779.60	762.20	762.80	1,494,655
09 Jun 25	761.20001 +5.20	765.00	755.80	755.80	1,189,522
06 Jun 25	756.00000 -2.40	758.60	750.60	756.60	1,877,626
05 Jun 25	758.40002 -4.00	766.60	758.00	765.20	1,485,750
04 Jun 25	762.40002 +10.40	765.80	750.00	754.60	2,095,092
03 Jun 25	752.00000 +0.00	763.40	748.60	757.00	1,738,885
02 Jun 25	752.00000 +6.80	752.40	741.20	742.00	1,741,122
30 May 25	745.20001 -1.40	753.20	745.20	746.80	2,933,253
29 May 25	746.59998 -15.00	762.80	740.00	759.40	1,286,691
28 May 25	761.59998 +5.60	766.00	754.20	754.20	963,451
27 May 25	756.00000 -5.60	772.60	754.60	769.20	884,405
23 May 25	761.59998 +1.60	761.60	749.80	758.80	788,851
22 May 25	760.00000 -0.60	760.40	747.80	755.80	814,495
21 May 25	760.59998 +1.60	764.80	755.60	755.60	1,002,980
20 May 25	759.00000 +2.60	762.64	753.20	756.20	2,014,809
19 May 25	756.40002 +3.40	761.84	736.40	749.20	1,218,245
16 May 25	753.00000 +8.20	755.00	746.48	750.00	1,387,092
15 May 25	744.79999 +6.00	749.00	738.20	741.00	967,111
14 May 25	738.79999 +15.20	740.80	725.00	726.20	1,807,167
13 May 25	723.59998 +3.60	728.72	715.20	719.00	1,792,088
12 May 25	720.00000 -6.20	726.80	704.00	722.60	1,952,084
09 May 25	726.20001 -17.80	751.40	726.20	749.60	2,368,884
08 May 25	744.00000 +1.60	752.20	740.40	744.00	1,633,757
07 May 25	742.40002 -7.20	749.80	731.80	749.80	1,550,372
06 May 25	749.59998 -2.00	762.47	744.60	746.00	1,488,793
02 May 25	751.59998 +12.40	756.08	742.60	747.00	2,478,010
01 May 25	739.20001 +1.40	745.20	727.60	736.00	718,093
30 Apr 25	737.79999 +3.00	749.60	735.20	741.60	2,483,050
29 Apr 25	734.79999 +17.00	734.80	716.20	720.80	2,236,686
28 Apr 25	717.79999 +0.20	721.00	708.00	717.60	1,885,442
25 Apr 25	717.59998 -12.20	733.00	710.60	733.00	2,066,219
24 Apr 25	729.79999 -11.80	741.20	728.20	732.00	2,600,298
23 Apr 25	741.59998 -1.20	749.00	738.20	749.00	1,783,619
22 Apr 25	742.79999 -0.20	746.92	739.60	745.00	1,668,862
17 Apr 25	743.00000 +4.80	743.80	728.40	728.40	2,093,358
16 Apr 25	738.20001 -6.40	744.80	733.00	744.40	2,498,442
15 Apr 25	744.59998 +13.20	748.60	730.00	732.80	2,337,272
14 Apr 25	731.40002 +8.20	734.20	713.00	734.20	1,556,545
11 Apr 25	723.20001 +17.40	724.40	696.20	712.00	2,836,312
10 Apr 25	705.79999 +38.60	714.60	686.00	697.60	2,938,706
09 Apr 25	667.20001 -13.60	681.61	665.60	671.00	2,590,016
08 Apr 25	680.79999 +35.20	681.40	647.60	648.20	2,361,660
07 Apr 25	645.59998 -14.40	674.20	624.00	643.00	3,477,499
04 Apr 25	660.00000 -43.40	707.40	657.80	707.40	1,776,043
03 Apr 25	703.40002 +13.00	703.40	681.80	682.00	2,650,131
02 Apr 25	690.40002 +0.60	690.40	679.80	688.60	1,007,621
01 Apr 25	689.79999 +4.20	701.24	687.60	691.20	1,636,165
31 Mar 25	685.59998 -2.40	689.80	679.80	686.00	1,113,713
28 Mar 25	688.00000 -1.40	692.40	684.20	689.40	1,040,498
27 Mar 25	689.40002 +2.60	689.40	670.80	683.60	2,397,096
26 Mar 25	686.79999 -10.80	703.00	686.80	703.00	1,453,669
25 Mar 25	697.59998 +6.80	701.80	690.40	690.40	1,223,735
24 Mar 25	690.79999 +5.80	694.60	686.20	687.40	758,707
21 Mar 25	685.00000 -3.80	689.60	680.40	681.80	3,836,576
20 Mar 25	688.79999 +12.60	692.20	676.40	679.00	1,040,279
19 Mar 25	676.20001 -1.00	681.60	671.80	681.20	1,357,389
18 Mar 25	677.20001 -9.40	690.00	675.60	687.80	1,211,723
17 Mar 25	686.59998 +4.20	689.00	677.80	682.20	1,001,640
14 Mar 25	682.40002 +16.80	683.20	666.20	667.00	1,991,162
13 Mar 25	665.59998 +2.20	672.40	659.60	660.00	1,203,238
12 Mar 25	663.40002 -8.60	676.60	663.40	670.80	1,514,368
11 Mar 25	672.00000 -8.00	689.20	670.60	683.80	2,679,058
10 Mar 25	680.00000 -8.60	695.40	677.60	689.80	3,361,347
07 Mar 25	688.59998 +2.60	691.60	673.40	678.80	1,352,980
06 Mar 25	686.00000 +4.80	690.20	681.40	685.80	1,076,745
05 Mar 25	681.20001 -16.60	702.00	680.60	687.60	988,097
04 Mar 25	697.79999 -1.40	698.70	687.40	698.20	1,193,841
03 Mar 25	699.20001 +28.20	702.20	670.87	675.60	2,403,965
28 Feb 25	671.00000 +27.80	671.00	628.80	635.00	3,837,430
27 Feb 25	643.20001 -13.40	654.20	635.00	653.00	1,387,517
26 Feb 25	656.59998 +0.60	662.60	652.20	652.20	482,732
25 Feb 25	656.00000 +1.20	660.20	650.00	650.00	2,741,075
24 Feb 25	654.79999 +1.80	661.80	647.60	653.00	2,097,357
21 Feb 25	653.00000 +1.00	662.40	647.00	651.20	1,867,581
20 Feb 25	652.00000 -4.00	658.20	645.00	658.20	1,310,873
19 Feb 25	656.00000 -5.40	664.00	654.20	663.80	812,098
18 Feb 25	661.40002 -12.40	676.60	660.60	673.00	769,429
17 Feb 25	673.79999 +1.60	674.40	668.60	671.00	382,097
14 Feb 25	672.20001 -7.80	683.60	669.20	683.60	695,739
13 Feb 25	680.00000 +7.60	682.40	673.80	678.20	838,915
12 Feb 25	672.40002 +4.60	677.00	666.40	666.40	980,236
11 Feb 25	667.79999 -5.60	678.40	667.80	672.20	1,494,635
10 Feb 25	673.40002 +6.40	675.40	665.55	667.40	868,927
07 Feb 25	667.00000 -1.60	678.20	662.40	670.00	1,087,148
06 Feb 25	668.59998 -6.40	680.40	667.00	678.00	743,944
05 Feb 25	675.00000 +4.00	675.60	664.00	665.80	725,453
04 Feb 25	671.00000 +4.40	671.00	658.40	662.80	824,903
03 Feb 25	666.59998 -2.80	667.80	653.00	659.80	924,463
31 Jan 25	669.40002 +4.00	671.60	656.60	659.40	1,477,433
30 Jan 25	665.40002 +14.00	669.40	651.00	656.40	914,586
29 Jan 25	651.40002 -2.80	659.40	648.80	656.80	984,180
28 Jan 25	654.20001 +13.60	655.40	639.00	641.40	942,245
27 Jan 25	640.59998 +2.00	640.80	627.60	638.20	1,108,694
24 Jan 25	638.59998 -2.20	646.80	627.40	643.40	1,185,794
23 Jan 25	640.79999 +3.60	652.00	635.00	639.00	1,040,130
22 Jan 25	637.20001 -10.20	651.20	637.20	651.20	1,294,475
21 Jan 25	647.40002 -17.00	657.80	639.48	648.00	1,528,568
20 Jan 25	664.40002 +7.20	667.00	654.06	657.00	626,514
17 Jan 25	657.20001 +3.20	663.80	650.00	656.00	1,173,489
16 Jan 25	654.00000 +27.00	659.00	632.60	633.00	1,409,015
15 Jan 25	627.00000 +0.20	633.40	621.60	628.60	2,428,140
14 Jan 25	626.79999 +2.00	632.80	622.20	625.60	1,113,897
13 Jan 25	624.79999 -20.60	647.00	623.60	647.00	1,190,567
10 Jan 25	645.40002 +2.80	649.20	639.80	639.80	1,153,507
09 Jan 25	642.59998 +13.60	643.00	623.40	625.60	1,422,277
08 Jan 25	629.00000 -7.80	640.20	624.00	638.20	1,291,076
07 Jan 25	636.79999 -3.20	643.80	631.40	638.00	1,222,489
06 Jan 25	640.00000 -8.00	646.20	636.20	642.00	1,506,845
03 Jan 25	648.00000 -0.40	648.00	643.00	646.60	690,107
02 Jan 25	648.40002 +6.60	649.60	643.87	646.60	759,647
31 Dec 24	641.79999 -5.20	646.08	637.70	645.20	375,077
30 Dec 24	647.00000 -4.40	649.80	642.67	649.80	665,056
27 Dec 24	651.40002 -7.80	657.20	648.80	654.80	763,404
24 Dec 24	659.20001 +5.20	659.20	650.00	654.60	350,862
23 Dec 24	654.00000 -2.00	656.60	646.00	654.60	863,635
20 Dec 24	656.00000 +1.80	657.20	647.80	652.40	3,268,416
19 Dec 24	654.20001 -17.00	663.72	654.20	660.20	3,649,202
18 Dec 24	671.20001 -3.80	675.60	669.20	675.00	1,765,187
17 Dec 24	675.00000 -7.00	680.40	674.60	679.00	2,046,607
16 Dec 24	682.00000 +4.20	683.80	676.60	676.60	1,379,448
13 Dec 24	677.79999 +2.20	683.00	675.26	675.80	1,050,299
12 Dec 24	675.59998 +2.60	676.80	670.20	676.20	1,041,059
11 Dec 24	673.00000 -0.20	675.00	665.80	673.00	1,219,516
10 Dec 24	673.20001 +1.00	675.68	668.60	670.00	1,020,372
09 Dec 24	672.20001 -3.00	680.40	669.80	679.60	2,003,681
06 Dec 24	675.20001 +10.00	677.40	663.99	664.60	1,998,856
05 Dec 24	665.20001 +3.40	665.20	655.50	659.20	2,302,686
04 Dec 24	661.79999 -2.40	668.80	656.00	665.20	1,899,458
03 Dec 24	664.20001 +15.40	664.20	649.60	650.00	2,109,599
02 Dec 24	648.79999 +3.80	650.88	643.80	647.00	1,169,330
29 Nov 24	645.00000 -2.80	650.40	644.00	645.40	1,317,712
28 Nov 24	647.79999 +10.00	651.40	636.40	638.20	1,527,650
27 Nov 24	637.79999 +10.20	637.80	627.00	629.80	1,845,754
26 Nov 24	627.59998 +1.20	629.60	620.40	621.60	1,046,297
25 Nov 24	626.40002 +7.00	628.60	614.00	623.40	2,093,394
22 Nov 24	619.40002 +18.40	619.40	603.20	603.20	1,335,256
21 Nov 24	601.00000 +3.80	603.20	594.60	599.20	1,051,723
20 Nov 24	597.20001 -8.60	608.80	597.20	608.00	1,266,107
19 Nov 24	605.79999 +0.20	613.20	600.80	608.60	829,882
18 Nov 24	605.59998 +1.80	612.40	599.62	610.00	1,276,321
15 Nov 24	603.79999 -3.80	610.20	602.00	602.80	1,614,892
14 Nov 24	607.59998 +14.60	607.60	591.80	594.00	2,082,700
13 Nov 24	593.00000 -14.60	611.68	587.70	609.40	2,027,230
12 Nov 24	607.59998 +15.60	608.60	587.40	587.80	2,785,030
11 Nov 24	592.00000 +3.60	599.60	589.20	590.00	2,622,187
08 Nov 24	588.40002 -8.00	606.80	586.40	606.80	1,935,237
07 Nov 24	596.40002 -3.40	606.80	586.20	602.80	2,089,638
06 Nov 24	599.79999 +0.00	607.40	596.60	604.60	1,765,534
05 Nov 24	599.79999 +1.60	604.00	597.00	599.60	1,225,744
04 Nov 24	598.20001 -2.80	601.40	594.20	599.40	1,273,196
01 Nov 24	601.00000 +12.20	601.20	585.80	592.00	5,986,707
31 Oct 24	588.79999 -15.00	603.40	587.20	600.80	2,408,299
30 Oct 24	603.79999 -11.00	617.60	603.80	610.80	2,410,949
29 Oct 24	614.79999 -3.20	619.00	613.20	619.00	1,115,057
28 Oct 24	618.00000 -0.20	623.60	618.00	619.40	1,493,443
25 Oct 24	618.20001 -10.80	630.20	617.00	629.00	1,394,056
24 Oct 24	629.00000 +8.40	629.00	621.20	622.60	681,762
23 Oct 24	620.59998 -11.40	631.97	620.60	631.40	810,635
22 Oct 24	632.00000 +1.00	634.40	624.00	626.60	836,476
21 Oct 24	631.00000 -8.40	644.80	628.40	641.00	1,073,930
18 Oct 24	639.40002 -4.80	644.00	633.70	639.40	647,156
17 Oct 24	644.20001 +3.20	644.20	637.20	642.80	900,090
16 Oct 24	641.00000 -1.80	646.40	638.80	642.80	1,282,110
15 Oct 24	642.79999 +6.40	646.80	637.80	640.60	1,822,013
14 Oct 24	636.40002 +5.40	645.40	625.20	634.60	1,449,632
11 Oct 24	631.00000 +8.20	631.40	622.20	622.20	1,034,046
10 Oct 24	622.79999 +0.00	622.80	617.80	620.00	1,591,527
09 Oct 24	622.79999 +5.40	623.00	616.60	623.00	1,051,024
08 Oct 24	617.40002 -6.60	621.20	614.40	620.00	2,873,118
07 Oct 24	624.00000 -0.60	634.60	619.40	634.60	774,759
04 Oct 24	624.59998 -1.20	630.60	619.00	628.40	1,097,904
03 Oct 24	625.79999 -8.00	638.80	624.88	633.60	1,366,120
02 Oct 24	633.79999 +4.00	637.40	629.40	631.60	1,044,360
01 Oct 24	629.79999 +12.40	634.00	617.60	619.80	1,849,695
30 Sep 24	617.40002 -51.20	653.60	593.40	643.80	5,896,274
27 Sep 24	668.59998 +3.60	680.00	639.80	671.80	4,535,970
26 Sep 24	665.00000 -7.40	684.13	658.20	680.00	2,989,850
25 Sep 24	672.40002 -10.60	685.40	668.00	675.00	1,918,193
24 Sep 24	683.00000 +3.40	689.80	680.80	685.00	1,274,711
23 Sep 24	679.59998 +5.20	710.00	678.20	700.00	2,660,019
20 Sep 24	674.40002 -21.60	692.22	673.60	689.80	4,632,266
19 Sep 24	696.00000 +14.80	700.80	683.40	691.40	1,608,190
18 Sep 24	681.20001 +8.00	681.20	668.40	671.60	1,175,502
17 Sep 24	673.20001 +1.80	679.40	667.40	674.80	3,105,747
16 Sep 24	671.40002 +1.40	671.40	665.60	669.40	800,663
13 Sep 24	670.00000 +2.60	671.80	659.80	668.60	1,124,980
12 Sep 24	667.40002 -2.60	680.00	667.40	675.00	1,783,539
11 Sep 24	670.00000 -0.80	680.20	654.20	656.60	3,185,916
10 Sep 24	670.79999 +8.40	670.80	651.20	660.80	2,143,829
09 Sep 24	662.40002 +8.60	665.40	652.80	664.20	2,069,035
06 Sep 24	653.79999 +2.60	657.00	646.20	652.00	1,946,559
05 Sep 24	651.20001 -8.80	662.20	651.20	657.20	2,119,587
04 Sep 24	660.00000 +0.00	667.20	643.40	650.00	2,005,272
03 Sep 24	660.00000 -48.00	705.80	660.00	691.00	8,439,464
02 Sep 24	708.00000 +152.40	709.00	660.93	690.40	12,063,096
30 Aug 24	555.59998 +3.20	559.60	551.00	552.60	1,991,473
29 Aug 24	552.40002 +1.60	557.20	547.80	551.80	1,243,795
28 Aug 24	550.79999 -1.20	555.60	549.60	553.80	1,155,752
27 Aug 24	552.00000 -8.80	563.17	548.40	562.20	1,256,452
23 Aug 24	560.79999 +6.00	560.80	551.40	554.20	962,006
22 Aug 24	554.79999 +5.00	555.80	548.00	548.60	1,304,513
21 Aug 24	549.79999 +10.00	549.80	537.20	541.20	1,607,990
20 Aug 24	539.79999 -2.20	545.00	536.00	541.20	1,752,802
19 Aug 24	542.00000 +10.00	543.40	530.00	531.40	1,647,254
16 Aug 24	532.00000 -15.20	548.80	531.70	548.40	2,206,637
15 Aug 24	547.20001 +9.80	547.20	538.40	540.40	2,314,563
14 Aug 24	537.40002 +0.60	546.60	537.40	541.20	1,248,421
13 Aug 24	536.79999 -0.40	541.20	533.00	538.00	1,321,721
12 Aug 24	537.20001 +0.20	547.20	534.44	541.00	1,492,740
09 Aug 24	537.00000 +4.60	550.20	536.31	536.60	2,259,862
08 Aug 24	532.40002 +14.00	534.20	504.60	515.40	3,020,978
07 Aug 24	518.40002 -5.80	532.80	518.40	523.60	1,617,203
06 Aug 24	524.20001 -23.80	546.00	507.80	543.00	3,746,852
05 Aug 24	548.00000 -10.60	551.40	536.40	548.60	1,998,927
02 Aug 24	558.59998 -14.40	572.20	554.20	565.20	2,162,753
01 Aug 24	573.00000 -3.20	583.80	569.00	576.40	1,550,687
31 Jul 24	576.20001 +10.60	580.80	566.60	569.20	1,460,847
30 Jul 24	565.59998 +7.60	565.60	555.40	555.40	1,219,344
29 Jul 24	558.00000 -2.00	566.60	555.40	566.60	1,081,212
26 Jul 24	560.00000 -8.00	594.00	558.00	582.00	3,585,981
25 Jul 24	568.00000 -3.60	571.60	563.60	564.80	1,224,355
24 Jul 24	571.59998 -2.00	574.40	565.40	566.60	991,408
23 Jul 24	573.59998 -0.20	579.00	567.90	575.00	1,212,812
22 Jul 24	573.79999 +1.60	582.20	570.00	575.60	1,075,245
19 Jul 24	572.20001 +2.00	572.20	565.00	566.40	1,592,209
18 Jul 24	570.20001 -9.00	590.20	570.20	584.20	1,580,124
17 Jul 24	579.20001 -1.40	582.80	575.80	581.40	1,263,194
16 Jul 24	580.59998 +5.80	580.60	567.00	571.80	1,245,594
15 Jul 24	574.79999 -7.60	584.90	573.80	578.40	1,192,228
12 Jul 24	582.40002 +22.60	582.40	562.20	562.60	1,856,616
11 Jul 24	559.79999 +19.00	559.80	541.80	542.60	3,160,862
10 Jul 24	540.79999 +2.00	544.20	536.80	541.20	1,519,546
09 Jul 24	538.79999 -1.00	542.40	535.60	540.60	1,308,554
08 Jul 24	539.79999 -2.80	544.80	539.00	540.00	1,386,366
05 Jul 24	542.59998 +6.20	544.00	537.20	538.20	1,724,477
04 Jul 24	536.40002 -2.20	544.60	535.20	543.00	1,608,710
03 Jul 24	538.59998 +6.20	542.00	534.00	536.20	2,405,013
02 Jul 24	532.40002 +0.40	537.20	529.00	530.80	1,512,319
01 Jul 24	532.00000 -5.00	544.40	531.73	539.40	2,210,515
28 Jun 24	537.00000 -8.60	548.60	536.60	548.00	2,698,813
27 Jun 24	545.59998 -1.80	550.20	545.20	547.80	1,071,219
26 Jun 24	547.40002 -2.20	556.00	545.80	552.60	1,396,180
25 Jun 24	549.59998 -17.60	566.60	546.80	566.60	1,893,018
24 Jun 24	567.20001 +4.00	568.60	560.20	564.00	1,364,344
21 Jun 24	563.20001 -2.60	568.20	558.96	566.40	3,323,290
20 Jun 24	565.79999 +8.60	566.20	557.60	558.60	1,572,669
19 Jun 24	557.20001 +2.60	560.40	552.40	553.00	1,385,585
18 Jun 24	554.59998 +8.00	558.00	550.60	551.40	1,376,854
17 Jun 24	546.59998 -3.20	554.20	546.60	554.20	1,292,560
14 Jun 24	549.79999 -8.80	561.80	549.80	561.00	2,228,026
13 Jun 24	558.59998 -14.40	572.80	558.60	570.00	1,872,395
12 Jun 24	573.00000 +20.40	576.60	554.80	559.20	2,710,108
11 Jun 24	552.59998 -1.20	565.60	552.40	557.00	1,758,791
10 Jun 24	553.79999 +0.00	554.60	549.40	550.80	1,093,811
07 Jun 24	553.79999 -11.20	565.80	552.80	565.80	1,819,892
06 Jun 24	565.00000 +7.20	567.60	558.40	558.40	1,843,088
05 Jun 24	557.79999 +11.20	560.20	547.90	548.60	2,207,211
04 Jun 24	546.59998 +2.00	549.00	542.00	544.40	1,453,231
03 Jun 24	544.59998 +11.40	549.00	536.70	538.60	1,651,248
31 May 24	533.20001 -7.80	541.80	531.40	541.20	3,000,674
30 May 24	541.00000 +10.40	541.00	519.60	522.40	3,704,001
29 May 24	530.59998 -9.80	543.00	530.60	538.80	2,639,438
28 May 24	540.40002 -4.60	549.70	540.40	547.40	2,037,337
24 May 24	545.00000 -5.80	549.80	542.20	545.00	1,603,062
23 May 24	550.79999 +1.00	555.06	549.60	552.40	1,640,703
22 May 24	549.79999 -1.40	554.60	541.80	548.60	1,796,460
21 May 24	551.20001 -5.60	555.40	550.22	551.80	1,513,835
20 May 24	556.79999 +8.00	556.80	548.60	549.00	2,132,241
17 May 24	548.79999 -1.60	549.40	542.00	547.00	1,539,024
16 May 24	550.40002 +4.20	554.00	546.20	548.80	1,930,592
15 May 24	546.20001 -1.60	556.60	545.80	549.60	1,785,660
14 May 24	547.79999 +12.60	551.60	535.50	536.40	1,746,915
13 May 24	535.20001 -6.00	546.60	535.20	543.60	2,507,802
10 May 24	541.20001 -31.60	567.40	536.80	560.00	4,008,334
09 May 24	572.79999 +12.00	573.40	560.00	560.60	2,081,561
08 May 24	560.79999 +7.00	565.60	554.40	555.00	2,075,347
07 May 24	553.79999 +10.20	557.80	549.80	552.40	1,858,697
03 May 24	543.59998 +16.80	551.80	528.80	528.80	2,629,905
02 May 24	526.79999 +7.40	528.00	518.40	520.20	7,122,465
01 May 24	519.40002 +4.40	526.21	513.00	517.00	1,010,966
30 Apr 24	515.00000 -1.60	524.00	515.00	519.40	1,695,369
29 Apr 24	516.59998 +2.00	521.26	513.80	515.60	2,270,149
26 Apr 24	514.59998 +9.80	516.60	506.40	507.60	1,610,300
25 Apr 24	504.79999 -10.20	512.80	499.20	506.20	2,186,338
24 Apr 24	515.00000 -7.20	526.10	512.40	524.00	2,437,530
23 Apr 24	522.20001 +6.60	524.60	517.40	519.60	1,687,229
22 Apr 24	515.59998 +6.80	525.80	514.00	515.00	3,098,078
19 Apr 24	508.79999 -2.20	510.87	504.00	505.40	1,900,878
18 Apr 24	511.00000 -3.20	518.00	510.20	517.80	1,451,918
17 Apr 24	514.20001 +2.40	518.20	508.80	510.20	1,873,749
16 Apr 24	511.79999 -12.40	517.20	510.20	515.80	1,959,567
15 Apr 24	524.20001 +1.60	535.00	519.00	522.80	1,907,606
12 Apr 24	522.59998 -13.20	542.00	522.60	537.60	2,427,363
11 Apr 24	535.79999 +10.00	535.80	525.60	526.00	2,208,770
10 Apr 24	525.79999 +2.40	531.60	522.40	525.60	2,505,598
09 Apr 24	523.40002 -11.40	535.40	520.20	534.60	2,220,623
08 Apr 24	534.79999 -10.00	547.30	531.80	545.40	2,578,935
05 Apr 24	544.79999 -1.20	552.20	540.00	540.00	2,093,432
04 Apr 24	546.00000 +10.00	546.00	534.60	536.00	2,682,197
03 Apr 24	536.00000 +3.60	541.40	534.90	538.00	2,398,628
02 Apr 24	532.40002 -17.20	555.20	528.20	551.40	3,380,254
28 Mar 24	549.59998 +7.00	554.00	541.80	545.00	1,864,569
27 Mar 24	542.59998 -6.80	551.20	542.60	551.20	2,624,266
26 Mar 24	549.40002 -0.80	552.60	542.60	549.80	4,972,897
25 Mar 24	550.20001 -21.00	574.60	550.20	573.20	2,887,572
22 Mar 24	571.20001 -9.20	584.80	571.20	582.60	4,485,556
21 Mar 24	580.40002 +14.20	580.40	568.60	575.00	5,064,616
20 Mar 24	566.20001 -4.20	573.40	565.80	571.20	3,326,595
19 Mar 24	570.40002 +3.00	576.60	566.80	572.40	5,756,387
18 Mar 24	567.40002 +1.60	570.80	563.40	566.00	5,796,678
15 Mar 24	565.79999 +6.00	571.00	557.20	557.20	8,957,265
14 Mar 24	559.79999 -0.40	571.00	557.80	560.00	7,460,340
13 Mar 24	560.20001 -16.80	578.80	559.80	577.80	3,697,808
12 Mar 24	577.00000 -0.80	583.40	576.40	581.20	3,384,364
11 Mar 24	577.79999 +10.20	578.20	563.00	564.60	9,347,701
08 Mar 24	567.59998 +1.60	574.80	562.80	574.60	2,211,023
07 Mar 24	566.00000 -0.40	573.40	559.40	566.80	2,305,529
06 Mar 24	566.40002 +1.00	573.00	563.00	566.00	4,150,527
05 Mar 24	565.40002 +1.80	580.80	553.60	553.60	2,942,155
04 Mar 24	563.59998 -2.60	565.00	546.60	565.00	3,018,284
01 Mar 24	566.20001 -0.40	572.00	536.80	572.00	2,931,201
29 Feb 24	566.59998 +4.80	574.60	564.40	564.40	2,982,456
28 Feb 24	561.79999 -1.20	563.00	554.40	562.80	1,715,034
27 Feb 24	563.00000 -1.20	567.20	555.60	555.60	2,146,834
26 Feb 24	564.20001 +3.00	566.00	556.80	560.00	2,415,157
23 Feb 24	561.20001 +10.20	561.20	546.60	552.40	2,324,179
22 Feb 24	551.00000 +18.20	552.00	534.60	537.80	1,791,110
21 Feb 24	532.79999 -6.40	545.60	530.00	537.60	2,174,687
20 Feb 24	539.20001 -11.20	549.40	535.60	549.40	2,482,529
19 Feb 24	550.40002 -4.00	555.20	547.24	553.80	971,903
16 Feb 24	554.40002 +4.80	560.01	549.60	550.80	1,794,390
15 Feb 24	549.59998 +8.40	550.60	544.20	547.80	1,668,584
14 Feb 24	541.20001 +6.20	547.20	535.80	538.60	1,415,559
13 Feb 24	535.00000 -16.80	551.00	527.00	550.80	2,871,149
12 Feb 24	551.79999 +7.20	555.20	547.07	553.80	1,797,286
09 Feb 24	544.59998 -6.80	551.00	543.96	550.40	2,780,775
08 Feb 24	551.40002 -4.40	562.00	550.80	556.20	2,667,674
07 Feb 24	555.79999 -1.00	559.20	552.80	554.40	2,211,422
06 Feb 24	556.79999 +0.40	561.00	549.40	558.40	2,604,390
05 Feb 24	556.40002 -9.40	568.27	556.40	562.60	1,448,636
02 Feb 24	565.79999 -2.20	574.20	555.40	571.00	1,718,341
01 Feb 24	568.00000 +7.80	571.40	558.00	558.00	1,142,589
31 Jan 24	560.20001 -0.60	567.40	558.40	561.40	2,681,737
30 Jan 24	560.79999 +2.40	567.20	558.60	563.20	1,656,269
29 Jan 24	558.40002 -5.00	562.22	556.00	561.20	1,037,614
26 Jan 24	563.40002 +10.40	564.80	555.00	557.40	1,869,508
25 Jan 24	553.00000 +9.40	553.20	537.00	543.00	2,053,648
24 Jan 24	543.59998 +10.00	544.00	533.20	536.00	2,641,219
23 Jan 24	533.59998 -6.60	543.00	533.60	542.60	1,654,401
22 Jan 24	540.20001 +11.40	542.60	530.52	531.00	1,159,063
19 Jan 24	528.79999 +0.60	533.60	526.40	531.60	1,289,350
18 Jan 24	528.20001 -0.20	530.40	519.60	522.20	1,739,556
17 Jan 24	528.40002 -14.40	537.40	526.80	535.40	1,531,789
16 Jan 24	542.79999 -22.00	544.80	531.80	542.60	2,273,338
15 Jan 24	564.79999 +1.80	572.07	560.80	563.40	1,385,083
12 Jan 24	563.00000 +13.20	568.40	556.80	556.80	1,477,611
11 Jan 24	549.79999 -11.80	569.47	549.80	566.80	2,668,653
10 Jan 24	561.59998 +2.60	563.40	555.40	558.20	1,238,561
09 Jan 24	559.00000 -0.80	562.40	553.40	562.40	734,605
08 Jan 24	559.79999 +9.00	561.60	548.17	550.00	1,001,635
05 Jan 24	550.79999 -8.20	554.60	546.60	553.60	1,378,821
04 Jan 24	559.00000 +5.80	561.60	550.40	555.80	1,322,888
03 Jan 24	553.20001 -4.00	558.00	550.40	555.20	1,676,289
02 Jan 24	557.20001 -18.40	579.40	557.20	578.80	1,282,946
29 Dec 23	575.59998 +1.20	579.00	575.20	576.80	624,485
28 Dec 23	574.40002 -1.00	578.80	572.80	577.80	783,728
27 Dec 23	575.40002 +3.80	577.40	568.00	572.20	3,235,850
22 Dec 23	571.59998 +5.40	571.60	558.60	560.60	760,756
21 Dec 23	566.20001 +2.40	568.00	558.80	561.20	892,912
20 Dec 23	563.79999 -1.20	572.00	561.20	570.40	1,644,939
19 Dec 23	565.00000 +8.80	567.00	558.40	559.20	2,104,944
18 Dec 23	556.20001 -1.00	561.80	548.60	553.60	2,530,959
15 Dec 23	557.20001 -17.80	576.20	555.40	575.80	5,230,491
14 Dec 23	575.00000 +8.20	587.00	573.80	576.00	9,274,099
13 Dec 23	566.79999 -28.00	603.00	566.00	598.00	4,114,223
12 Dec 23	594.79999 +13.20	596.80	583.80	583.80	3,416,080
11 Dec 23	581.59998 +1.00	583.80	575.20	580.40	3,892,168
08 Dec 23	580.59998 +8.40	585.80	573.00	573.00	2,615,559
07 Dec 23	572.20001 +8.40	573.40	557.00	561.80	2,146,985
06 Dec 23	563.79999 +16.20	566.40	549.60	550.80	3,005,907
05 Dec 23	547.59998 -1.40	550.80	544.00	546.00	2,301,293
04 Dec 23	549.00000 -3.20	561.20	547.80	551.40	1,616,581
01 Dec 23	552.20001 +7.60	553.91	544.60	545.00	2,523,940
30 Nov 23	544.59998 -2.00	555.00	543.60	546.00	7,782,740
29 Nov 23	546.59998 +19.00	547.00	527.40	528.80	7,049,372
28 Nov 23	527.59998 -6.00	531.40	517.60	531.40	5,773,787
27 Nov 23	533.59998 +24.40	544.60	531.20	540.20	6,703,320
24 Nov 23	509.20001 +2.20	509.20	505.00	507.00	3,585,142
23 Nov 23	507.00000 +4.20	509.20	502.60	504.40	7,920,597
22 Nov 23	502.79999 +5.40	504.00	497.00	500.40	5,141,567
21 Nov 23	497.39999 -4.40	502.60	497.30	501.20	2,313,912
20 Nov 23	501.79999 -1.20	507.60	497.40	504.00	3,697,986
17 Nov 23	503.00000 +1.60	508.20	498.90	505.00	4,528,207
16 Nov 23	501.39999 -10.60	515.80	501.40	510.00	3,135,090
15 Nov 23	512.00000 +5.40	520.00	504.20	504.20	3,121,308
14 Nov 23	506.60001 +23.00	506.60	481.90	482.10	24,056,670
13 Nov 23	483.60001 +1.90	487.20	480.70	484.90	4,477,654
10 Nov 23	481.70001 -6.00	484.80	478.08	482.20	5,844,965
09 Nov 23	487.70001 +18.30	492.70	469.30	469.30	8,194,788
08 Nov 23	469.39999 +4.00	470.60	459.80	464.50	15,573,665
07 Nov 23	465.39999 +2.50	468.00	462.10	462.10	5,107,569
06 Nov 23	462.89999 -7.10	474.70	457.70	471.40	3,722,526
03 Nov 23	470.00000 -3.20	476.20	465.10	475.50	3,840,528
02 Nov 23	473.20001 +5.30	486.20	470.10	473.10	4,353,990
01 Nov 23	467.89999 -5.10	476.90	466.50	475.50	4,562,072
31 Oct 23	473.00000 -7.50	487.30	473.00	478.00	8,848,230
30 Oct 23	480.50000 +1.30	500.00	480.50	488.50	7,705,393
27 Oct 23	479.20001 -3.30	492.80	474.20	483.40	4,022,817
26 Oct 23	482.50000 -2.80	493.40	480.40	484.40	2,104,917
25 Oct 23	485.29999 -3.30	492.60	479.90	487.20	2,277,417
24 Oct 23	488.60001 -0.20	492.20	482.60	490.10	3,787,881
23 Oct 23	488.79999 +2.60	492.97	477.80	487.50	4,706,518
20 Oct 23	486.20001 -7.00	500.80	483.60	491.30	6,097,429
19 Oct 23	493.20001 -82.20	539.80	493.20	528.00	9,198,026
18 Oct 23	575.40002 -12.80	592.20	573.80	589.20	1,790,617
17 Oct 23	588.20001 +5.40	591.40	579.40	580.60	2,424,652
16 Oct 23	582.79999 -2.80	590.80	580.20	589.20	1,555,561
13 Oct 23	585.59998 -8.20	597.80	585.20	595.20	1,587,769
12 Oct 23	593.79999 +1.00	599.60	588.00	596.00	2,795,924
11 Oct 23	592.79999 +8.80	594.20	580.60	581.80	2,223,946
10 Oct 23	584.00000 +10.00	586.20	580.00	580.60	2,606,116
09 Oct 23	574.00000 -3.60	579.90	572.40	579.60	1,090,891
06 Oct 23	577.59998 +7.40	580.00	570.20	573.00	1,994,961
05 Oct 23	570.20001 +8.80	575.20	559.80	562.20	2,163,004
04 Oct 23	561.40002 +3.20	563.80	550.40	551.20	3,128,049
03 Oct 23	558.20001 +3.80	566.40	553.80	554.80	2,635,192
02 Oct 23	554.40002 -7.80	566.20	552.20	564.00	1,735,759
29 Sep 23	562.20001 +11.20	571.40	553.00	556.40	2,016,195
28 Sep 23	551.00000 -11.60	558.20	546.20	557.00	1,487,020
27 Sep 23	562.59998 -3.80	571.80	562.60	566.80	1,088,066
26 Sep 23	566.40002 -4.00	575.40	564.20	570.80	2,255,784
25 Sep 23	570.40002 +2.80	571.80	558.20	568.20	5,161,696
22 Sep 23	567.59998 +13.20	568.20	554.40	555.80	3,514,584
21 Sep 23	554.40002 -8.00	571.60	554.40	559.80	3,798,395
20 Sep 23	562.40002 +16.40	565.20	548.80	549.00	1,606,515
19 Sep 23	546.00000 +1.20	551.00	543.20	546.40	1,822,060
18 Sep 23	544.79999 -16.80	562.00	543.60	560.80	1,304,722
15 Sep 23	561.59998 +2.20	569.80	559.20	563.20	3,837,552
14 Sep 23	559.40002 +4.20	561.20	548.60	560.80	2,229,465
13 Sep 23	555.20001 +1.60	556.00	546.20	550.00	2,135,285
12 Sep 23	553.59998 -3.40	560.00	552.80	559.00	1,112,713
11 Sep 23	557.00000 -5.80	569.40	554.20	565.40	2,649,746
08 Sep 23	562.79999 +2.40	568.40	560.80	562.20	1,489,047
07 Sep 23	560.40002 -4.80	568.80	557.20	560.00	2,811,653
06 Sep 23	565.20001 +4.00	566.40	556.40	557.40	1,872,932
05 Sep 23	561.20001 -2.40	563.60	555.00	559.00	1,415,644
04 Sep 23	563.59998 +4.60	573.40	562.60	573.40	841,557
01 Sep 23	559.00000 -1.00	565.60	556.40	562.00	944,808
31 Aug 23	560.00000 -2.20	566.60	560.00	562.40	1,846,591
30 Aug 23	562.20001 +5.80	564.60	555.60	558.60	1,840,146
29 Aug 23	556.40002 +11.60	559.40	546.60	551.40	4,370,963
25 Aug 23	544.79999 +0.40	547.00	541.60	543.40	1,285,823
24 Aug 23	544.40002 -4.00	555.00	544.40	552.00	1,276,316
23 Aug 23	548.40002 +8.20	550.80	538.20	539.60	3,550,999
22 Aug 23	540.20001 +1.00	543.80	539.00	542.60	2,082,171
21 Aug 23	539.20001 -8.60	547.30	535.40	546.20	1,861,886
18 Aug 23	547.79999 -5.60	551.32	540.60	550.40	1,703,747
17 Aug 23	553.40002 -5.60	559.80	550.60	551.80	1,723,233
16 Aug 23	559.00000 -15.00	571.40	556.40	567.60	2,346,537
15 Aug 23	574.00000 -7.20	582.00	569.00	581.00	3,150,526
14 Aug 23	581.20001 +4.60	581.60	573.20	580.00	4,881,076
11 Aug 23	576.59998 -11.60	589.60	576.60	584.00	12,546,440
10 Aug 23	588.20001 +11.40	592.00	576.00	580.40	3,581,758
09 Aug 23	576.79999 +1.40	586.00	571.40	586.00	3,086,776
08 Aug 23	575.40002 +5.60	577.60	565.60	567.40	2,390,905
07 Aug 23	569.79999 -4.40	576.40	567.40	569.80	1,310,099
04 Aug 23	574.20001 +6.80	574.80	565.40	570.40	1,383,953
03 Aug 23	567.40002 +0.60	569.20	560.40	563.80	2,785,861
02 Aug 23	566.79999 -13.80	580.00	563.80	573.20	2,021,432
01 Aug 23	580.59998 +10.20	581.60	566.20	569.20	2,885,473
31 Jul 23	570.40002 +11.60	575.20	555.60	556.00	2,302,817
28 Jul 23	558.79999 +6.20	558.80	533.60	542.40	5,190,401
27 Jul 23	552.59998 +4.80	557.60	548.80	548.80	1,966,310
26 Jul 23	547.79999 -2.40	549.80	543.80	548.60	1,357,378
25 Jul 23	550.20001 +0.20	553.00	544.00	551.00	1,173,884
24 Jul 23	550.00000 -0.40	553.80	545.00	547.40	2,126,635
21 Jul 23	550.40002 -5.80	554.60	549.04	553.00	2,018,566
20 Jul 23	556.20001 -12.00	569.00	556.20	566.40	3,295,070
19 Jul 23	568.20001 +26.80	568.80	550.00	551.20	5,408,038
18 Jul 23	541.40002 -0.20	546.60	540.00	542.20	1,802,167
17 Jul 23	541.59998 +0.00	543.00	535.80	537.40	3,195,288
14 Jul 23	541.59998 +7.20	543.40	531.80	531.80	1,525,298
13 Jul 23	534.40002 +2.80	536.20	527.60	532.40	3,225,904
12 Jul 23	531.59998 +14.00	532.40	515.20	520.20	4,590,523
11 Jul 23	517.59998 +0.40	520.00	509.20	519.00	2,688,254
10 Jul 23	517.20001 -3.40	520.00	511.00	516.80	2,784,681
07 Jul 23	520.59998 +3.20	522.40	514.00	514.00	2,166,647
06 Jul 23	517.40002 -5.00	520.96	513.60	519.80	3,657,618
05 Jul 23	522.40002 -4.20	532.20	522.40	524.60	2,501,260
04 Jul 23	526.59998 +6.60	527.40	515.60	523.40	2,120,788
03 Jul 23	520.00000 -3.20	525.80	519.80	522.80	4,585,980
30 Jun 23	523.20001 +5.80	526.80	518.76	519.20	3,029,116
29 Jun 23	517.40002 +1.40	524.60	516.40	516.40	4,308,652
28 Jun 23	516.00000 +6.60	520.20	510.80	511.80	5,364,142
27 Jun 23	509.39999 +7.60	509.40	499.50	502.00	2,564,492
26 Jun 23	501.79999 -1.60	508.20	496.20	508.20	3,528,072
23 Jun 23	503.39999 +4.30	503.60	492.40	495.70	2,754,662
22 Jun 23	499.10001 -9.50	508.00	489.80	505.40	3,901,095
21 Jun 23	508.60001 -12.40	516.80	508.60	516.80	4,023,087
20 Jun 23	521.00000 -8.00	529.20	515.80	527.00	6,274,042
19 Jun 23	529.00000 -4.60	533.40	527.00	527.40	1,503,567
16 Jun 23	533.59998 +2.40	538.40	527.20	530.00	9,724,646
15 Jun 23	531.20001 +4.80	534.20	524.60	525.20	2,297,906
14 Jun 23	526.40002 -0.80	530.00	521.80	521.80	4,631,549
13 Jun 23	527.20001 +3.80	530.00	523.60	527.40	1,785,552
12 Jun 23	523.40002 +1.60	527.60	522.60	525.80	2,087,375
09 Jun 23	521.79999 +1.00	522.80	516.40	516.40	1,244,706
08 Jun 23	520.79999 -6.00	527.00	516.34	524.20	2,467,846
07 Jun 23	526.79999 -3.00	532.40	525.40	528.00	1,539,077
06 Jun 23	529.79999 +3.80	531.60	523.20	523.20	1,163,208
05 Jun 23	526.00000 -10.80	541.82	526.00	535.40	1,398,220
02 Jun 23	536.79999 +5.40	542.20	532.80	532.80	3,820,343
01 Jun 23	531.40002 +7.80	532.60	522.00	525.00	4,481,766
31 May 23	523.59998 -1.20	526.40	520.20	523.60	6,850,405
30 May 23	524.79999 -4.40	534.40	524.80	533.40	5,548,881
26 May 23	529.20001 +4.40	530.40	517.20	523.00	8,463,834
25 May 23	524.79999 -8.20	531.20	523.20	527.00	2,534,219
24 May 23	533.00000 -14.80	542.20	527.20	542.20	3,532,797
23 May 23	547.79999 -11.80	559.60	547.80	557.40	1,874,689
22 May 23	559.59998 +6.20	561.00	554.32	556.60	2,161,746
19 May 23	553.40002 -1.60	558.00	553.00	555.00	2,087,407
18 May 23	555.00000 -3.00	563.80	555.00	560.60	4,395,328
17 May 23	558.00000 +0.00	560.40	554.20	560.40	2,574,956
16 May 23	558.00000 -5.40	562.80	556.40	562.20	1,821,079
15 May 23	563.40002 +3.20	565.00	559.40	563.60	1,323,156
12 May 23	560.20001 -6.60	569.31	560.20	568.60	3,314,402
11 May 23	566.79999 +3.40	570.80	564.00	565.00	1,999,777
10 May 23	563.40002 -2.80	567.96	558.40	563.40	1,998,739
09 May 23	566.20001 -13.60	582.40	566.20	582.00	3,379,705
05 May 23	579.79999 +6.40	579.80	573.00	577.60	1,135,650
04 May 23	573.40002 -5.00	577.60	569.72	576.60	1,719,968
03 May 23	578.40002 +1.00	581.00	574.80	578.80	1,869,545
02 May 23	577.40002 +3.20	586.80	573.40	584.60	2,737,643
28 Apr 23	574.20001 +3.20	575.60	569.80	574.00	2,417,569
27 Apr 23	571.00000 -3.00	573.60	564.60	567.60	2,944,930
26 Apr 23	574.00000 -0.40	576.00	565.20	570.80	2,591,135
25 Apr 23	574.40002 -5.00	580.00	573.40	578.00	1,846,066
24 Apr 23	579.40002 -3.00	585.60	579.40	581.40	1,096,669
21 Apr 23	582.40002 +7.60	582.40	566.40	566.40	1,344,460
20 Apr 23	574.79999 +5.40	578.20	568.00	570.80	2,646,830
19 Apr 23	569.40002 -8.20	578.00	564.40	577.00	2,048,438
18 Apr 23	577.59998 -5.40	587.40	577.60	585.00	3,835,920
17 Apr 23	583.00000 +2.60	592.20	581.80	583.00	5,506,006
14 Apr 23	580.40002 +10.60	580.40	571.60	572.00	4,192,398
13 Apr 23	569.79999 +12.60	574.60	563.80	565.40	4,304,197
12 Apr 23	557.20001 +6.80	561.20	543.80	544.80	2,810,795
11 Apr 23	550.40002 +3.60	555.80	547.20	547.20	1,474,964
06 Apr 23	546.79999 +3.80	550.00	541.80	541.80	2,126,160
05 Apr 23	543.00000 -19.20	563.60	540.20	562.20	1,895,940
04 Apr 23	562.20001 +2.20	567.20	557.60	557.60	2,472,302
03 Apr 23	560.00000 -3.00	562.80	555.60	561.80	1,124,301
31 Mar 23	563.00000 +3.20	566.40	558.00	559.40	1,996,066
30 Mar 23	559.79999 +8.60	562.40	552.98	555.60	1,319,251
29 Mar 23	551.20001 +9.80	554.80	538.60	540.40	2,142,619
28 Mar 23	541.40002 -9.80	553.00	539.00	552.60	2,811,601
27 Mar 23	551.20001 +1.00	554.80	548.80	554.40	3,049,863
24 Mar 23	550.20001 -13.80	562.20	548.70	561.60	1,178,381
23 Mar 23	564.00000 +5.80	566.80	556.60	560.20	2,362,981
22 Mar 23	558.20001 +4.00	558.20	549.00	555.00	1,689,694
21 Mar 23	554.20001 +6.00	554.20	547.60	547.60	2,111,294
20 Mar 23	548.20001 +2.60	549.20	538.00	542.80	2,205,104
17 Mar 23	545.59998 -4.20	559.40	545.00	554.40	3,180,296
16 Mar 23	549.79999 +9.60	552.00	541.80	542.60	1,914,731
15 Mar 23	540.20001 -3.00	544.84	532.00	543.20	5,243,998
14 Mar 23	543.20001 +8.80	551.00	534.60	535.00	2,080,566
13 Mar 23	534.40002 -6.40	543.00	530.20	539.60	5,013,067
10 Mar 23	540.79999 -15.60	550.60	535.40	550.60	3,118,063
09 Mar 23	556.40002 -6.60	563.60	554.40	562.00	1,426,277
08 Mar 23	563.00000 -1.60	566.40	555.20	559.60	1,518,397
07 Mar 23	564.59998 -5.40	577.60	564.00	564.00	3,569,519
06 Mar 23	570.00000 +12.20	575.20	557.60	560.00	2,163,671
03 Mar 23	557.79999 -6.00	563.00	543.40	563.00	6,946,372
02 Mar 23	563.79999 +3.40	563.80	553.60	558.40	1,498,556
01 Mar 23	560.40002 -0.40	565.80	558.40	560.40	3,119,346
28 Feb 23	560.79999 -5.60	567.20	559.60	563.20	3,586,419
27 Feb 23	566.40002 +9.40	576.40	560.00	565.00	2,557,384
24 Feb 23	557.00000 -7.40	569.60	557.00	567.20	2,026,312
23 Feb 23	564.40002 +4.00	565.40	558.60	561.80	1,191,566
22 Feb 23	560.40002 +1.00	560.60	550.20	552.40	2,159,066
21 Feb 23	559.40002 -17.20	576.60	559.40	575.00	3,985,379
20 Feb 23	576.59998 -0.80	583.00	576.60	581.00	716,670
17 Feb 23	577.40002 -12.60	583.80	573.20	579.60	2,579,080
16 Feb 23	590.00000 -1.20	596.20	584.60	594.80	809,840
15 Feb 23	591.20001 +9.20	592.40	583.20	585.40	1,362,582
14 Feb 23	582.00000 -2.60	589.80	579.40	586.00	1,931,230
13 Feb 23	584.59998 +2.20	584.60	578.40	580.40	3,477,910
10 Feb 23	582.40002 -6.60	588.80	577.20	586.80	2,946,004
09 Feb 23	589.00000 -2.00	596.88	588.98	592.80	1,828,378
08 Feb 23	591.00000 +1.20	603.20	591.00	593.60	1,254,740
07 Feb 23	589.79999 -11.40	604.40	588.20	600.20	2,220,198
06 Feb 23	601.20001 -14.20	610.60	599.40	605.80	2,044,393
03 Feb 23	615.40002 +2.60	615.40	600.60	609.40	1,783,576
02 Feb 23	612.79999 +31.80	614.80	586.20	589.00	1,891,253
01 Feb 23	581.00000 -5.80	594.20	581.00	587.40	2,444,928
31 Jan 23	586.79999 -2.40	589.40	580.60	587.80	2,850,675
30 Jan 23	589.20001 +1.60	589.20	576.80	581.00	2,340,487
27 Jan 23	587.59998 +8.00	587.60	575.00	580.20	2,454,831
26 Jan 23	579.59998 +5.00	584.80	577.60	579.80	3,257,176
25 Jan 23	574.59998 -4.20	579.20	569.00	578.00	1,161,758
24 Jan 23	578.79999 +0.80	583.76	578.00	579.80	5,701,797
23 Jan 23	578.00000 +5.20	578.60	572.40	572.40	1,245,536
20 Jan 23	572.79999 +13.00	575.20	561.20	561.40	1,721,198
19 Jan 23	559.79999 +4.80	564.40	552.60	554.00	3,681,877
18 Jan 23	555.00000 +2.00	562.40	552.20	556.20	1,762,980
17 Jan 23	553.00000 -0.40	555.40	546.80	550.00	6,367,777
16 Jan 23	553.40002 +2.80	553.40	547.40	552.00	2,631,344
13 Jan 23	550.59998 +4.80	551.60	544.40	548.20	3,257,299
12 Jan 23	545.79999 -3.00	551.60	538.60	550.00	3,468,302
11 Jan 23	548.79999 -4.40	562.40	547.20	558.20	5,759,579
10 Jan 23	553.20001 +8.00	555.60	539.40	544.00	2,324,789
09 Jan 23	545.20001 +6.80	549.40	539.40	542.20	3,030,577
06 Jan 23	538.40002 +5.00	538.60	528.77	530.60	1,768,935
05 Jan 23	533.40002 +6.80	539.20	525.00	527.80	1,681,202
04 Jan 23	526.59998 +3.80	531.20	522.80	525.40	1,201,684
03 Jan 23	522.79999 +11.40	528.60	513.40	518.80	2,133,666
30 Dec 22	511.39999 -13.00	524.80	511.40	523.00	679,875
29 Dec 22	524.40002 +6.60	524.40	512.80	521.40	1,266,657
28 Dec 22	517.79999 +1.20	520.60	512.80	518.20	1,223,063
23 Dec 22	516.59998 -0.20	517.80	512.40	517.80	561,011
22 Dec 22	516.79999 -10.00	529.40	514.40	527.40	1,503,185
21 Dec 22	526.79999 +11.80	526.80	515.80	518.40	1,859,195
20 Dec 22	515.00000 -1.60	518.20	506.80	506.80	1,894,867
19 Dec 22	516.59998 -14.60	533.60	516.60	532.60	2,284,883
16 Dec 22	531.20001 -12.40	541.80	525.00	540.80	5,113,830
15 Dec 22	543.59998 -16.20	555.20	543.40	554.60	1,589,095
14 Dec 22	559.79999 +0.00	562.60	552.60	559.20	1,116,028
13 Dec 22	559.79999 +10.00	572.60	545.60	553.20	2,817,895
12 Dec 22	549.79999 +0.20	553.80	543.20	549.60	1,377,628
09 Dec 22	549.59998 +1.60	554.40	546.20	552.80	1,261,988
08 Dec 22	548.00000 -7.00	555.86	542.04	551.00	1,266,752
07 Dec 22	555.00000 -2.40	559.00	552.80	554.60	1,443,856
06 Dec 22	557.40002 -6.00	566.20	557.00	564.80	2,182,709
05 Dec 22	563.40002 +0.20	569.80	560.74	565.40	1,626,099
02 Dec 22	563.20001 +1.20	570.60	549.40	563.20	1,655,969
01 Dec 22	562.00000 +8.60	570.20	559.40	565.40	1,864,201
30 Nov 22	553.40002 +1.80	559.40	551.40	557.80	3,957,590
29 Nov 22	551.59998 -7.40	563.02	551.59	556.00	1,715,918
28 Nov 22	559.00000 -2.20	565.20	552.71	560.00	1,986,087
25 Nov 22	561.20001 -8.40	567.80	558.60	566.20	1,926,659
24 Nov 22	569.59998 +11.00	569.60	555.60	558.20	1,647,222
23 Nov 22	558.59998 +13.80	562.40	545.00	548.60	2,014,810
22 Nov 22	544.79999 +0.00	549.80	538.40	541.60	2,325,636
21 Nov 22	544.79999 -0.40	547.00	534.60	542.60	2,122,514
18 Nov 22	545.20001 +5.80	550.20	535.00	541.80	1,421,649
17 Nov 22	539.40002 -1.20	547.00	534.60	544.40	2,156,787
16 Nov 22	540.59998 -25.40	565.80	535.80	564.60	2,334,647
15 Nov 22	566.00000 +8.60	572.20	550.00	561.40	3,864,667
14 Nov 22	557.40002 -2.40	563.40	550.80	562.40	2,133,803
11 Nov 22	559.79999 +11.00	564.00	547.40	549.40	2,925,385
10 Nov 22	548.79999 +28.40	548.80	503.20	515.20	3,787,671
09 Nov 22	520.40002 +53.80	520.40	509.44	511.00	2,179,285
14 Oct 22	466.60001 +9.80	478.80	460.80	463.60	2,963,461
13 Oct 22	456.79999 +11.40	462.50	437.80	443.50	8,488,900
12 Oct 22	445.39999 -8.40	457.90	442.50	452.40	2,482,875
11 Oct 22	453.79999 -13.20	465.40	451.00	464.40	2,174,246
10 Oct 22	467.00000 +0.20	471.30	460.00	462.50	2,972,749
07 Oct 22	466.79999 -14.00	477.70	465.60	472.10	3,983,788
06 Oct 22	480.79999 -4.70	491.80	477.40	491.80	2,200,059
05 Oct 22	485.50000 -5.20	488.60	476.80	487.80	2,338,809
04 Oct 22	490.70001 +7.70	494.20	479.80	487.10	5,473,293
03 Oct 22	483.00000 +0.80	487.80	464.20	473.40	5,029,162
30 Sep 22	482.20001 +15.60	484.20	458.00	464.60	5,988,516
29 Sep 22	466.60001 -39.00	487.00	458.20	470.00	10,506,709
28 Sep 22	505.60001 +5.00	507.80	473.60	489.40	6,436,365
27 Sep 22	500.60001 -48.60	551.60	499.90	550.20	7,157,117
26 Sep 22	549.20001 -22.80	567.20	547.20	564.00	4,606,868
23 Sep 22	572.00000 -27.00	600.80	572.00	599.40	5,894,248
22 Sep 22	599.00000 -3.60	607.60	590.80	592.40	4,202,134
21 Sep 22	602.59998 +16.60	602.60	580.00	585.40	2,926,218
20 Sep 22	586.00000 -7.40	596.80	576.20	593.20	4,249,570
16 Sep 22	593.40002 -9.60	600.60	588.80	596.60	8,944,088
15 Sep 22	603.00000 -3.60	613.28	602.20	607.20	1,602,077
14 Sep 22	606.59998 -11.20	619.00	596.80	616.20	2,175,511
13 Sep 22	617.79999 -20.00	641.60	617.80	639.60	1,357,081
12 Sep 22	637.79999 +7.80	637.80	623.60	633.60	1,590,476
09 Sep 22	630.00000 +12.00	631.40	618.82	619.80	1,088,784
08 Sep 22	618.00000 -1.80	623.20	602.80	623.20	1,193,861
07 Sep 22	619.79999 +3.20	622.60	606.60	610.60	1,845,214
06 Sep 22	616.59998 +23.80	620.20	590.38	592.60	2,989,196
05 Sep 22	592.79999 -12.40	599.20	585.80	598.40	1,414,943
02 Sep 22	605.20001 +11.80	610.00	592.80	595.80	1,727,691
01 Sep 22	593.40002 -14.20	610.60	592.00	605.00	2,060,374
31 Aug 22	607.59998 +4.00	616.80	604.00	606.00	3,158,993
30 Aug 22	603.59998 +2.40	614.40	597.40	602.20	2,010,779
26 Aug 22	601.20001 -14.00	618.09	597.00	617.40	1,402,240
25 Aug 22	615.20001 -1.40	621.20	610.00	621.20	1,299,029
24 Aug 22	616.59998 +6.80	617.60	602.40	606.80	1,189,000
23 Aug 22	609.79999 -13.40	623.40	605.80	619.00	1,040,689
22 Aug 22	623.20001 -11.20	636.00	621.40	634.40	1,236,810
19 Aug 22	634.40002 -6.80	641.80	627.80	632.40	1,920,877
18 Aug 22	641.20001 +0.80	641.20	627.40	640.60	1,377,669
17 Aug 22	640.40002 +2.80	647.00	638.40	639.00	1,770,474
16 Aug 22	637.59998 -17.40	659.60	633.40	659.60	2,520,559
15 Aug 22	655.00000 +3.00	658.40	651.20	658.40	1,651,182
12 Aug 22	652.00000 -4.80	655.20	646.00	654.60	942,984
11 Aug 22	656.79999 +1.40	666.60	652.80	657.40	3,309,891
10 Aug 22	655.40002 +19.40	655.40	624.00	633.20	2,562,440
09 Aug 22	636.00000 -18.20	659.88	632.80	657.80	4,182,076
08 Aug 22	654.20001 +9.80	656.00	644.60	647.80	3,048,193
05 Aug 22	644.40002 -18.60	669.00	644.40	668.00	1,543,510
04 Aug 22	663.00000 +11.00	667.60	650.20	651.80	1,591,263
03 Aug 22	652.00000 +20.80	652.00	628.70	630.60	1,829,410
02 Aug 22	631.20001 -23.40	653.20	630.00	651.60	2,334,714
01 Aug 22	654.59998 +15.00	658.80	638.52	641.40	1,959,763
29 Jul 22	639.59998 -5.20	662.20	618.80	657.00	2,349,399
28 Jul 22	644.79999 +21.20	644.80	622.80	625.40	3,492,301
27 Jul 22	623.59998 +17.40	625.20	597.60	607.20	1,979,766
26 Jul 22	606.20001 -16.80	621.40	604.60	621.40	1,338,298
25 Jul 22	623.00000 -5.80	628.80	619.60	625.00	1,488,120
22 Jul 22	628.79999 -1.60	636.80	627.00	633.00	1,055,229
21 Jul 22	630.40002 +15.00	638.00	615.00	617.40	2,015,883
20 Jul 22	615.40002 +7.80	615.80	601.60	608.20	2,500,855
19 Jul 22	607.59998 +2.00	609.20	594.00	601.60	1,398,516
18 Jul 22	605.59998 +12.80	606.60	593.90	594.40	1,404,535
15 Jul 22	592.79999 +4.20	594.40	579.20	585.60	1,481,323
14 Jul 22	588.59998 -4.60	597.00	585.20	590.60	2,285,426
13 Jul 22	593.20001 -4.00	598.80	578.00	597.40	1,564,157
12 Jul 22	597.20001 -3.00	601.00	591.00	593.40	1,111,887
11 Jul 22	600.20001 -3.40	603.80	591.20	594.20	1,560,315
08 Jul 22	603.59998 +6.40	604.60	591.80	600.20	2,175,789
07 Jul 22	597.20001 +2.00	603.20	591.40	598.60	3,416,537
06 Jul 22	595.20001 +21.00	596.00	585.80	587.00	1,671,707
05 Jul 22	574.20001 +8.00	575.40	558.40	572.60	2,754,325
04 Jul 22	566.20001 +1.00	573.00	562.80	571.80	2,179,775
01 Jul 22	565.20001 -3.20	569.60	553.00	567.00	1,759,573
30 Jun 22	568.40002 -3.40	571.60	557.40	562.60	1,979,584
29 Jun 22	571.79999 +0.80	575.20	560.00	564.40	1,337,721
28 Jun 22	571.00000 -7.20	579.40	570.00	576.00	1,184,298
27 Jun 22	578.20001 +0.20	587.40	572.60	582.40	1,742,685
24 Jun 22	578.00000 +21.80	581.80	560.80	563.20	1,720,633
23 Jun 22	556.20001 -1.80	560.00	545.40	554.00	1,780,771
22 Jun 22	558.00000 +1.00	561.20	541.00	546.60	3,985,297
21 Jun 22	557.00000 +6.80	559.80	550.40	552.00	2,074,222
20 Jun 22	550.20001 +8.20	552.80	542.60	542.60	1,291,439
17 Jun 22	542.00000 +11.00	544.80	527.80	532.00	4,167,380
16 Jun 22	531.00000 -13.60	544.00	526.60	543.60	2,682,523
15 Jun 22	544.59998 +11.00	545.60	532.40	538.80	2,747,675
14 Jun 22	533.59998 -12.00	552.60	533.33	543.00	2,496,152
13 Jun 22	545.59998 -13.60	555.95	543.92	548.00	1,845,530
10 Jun 22	559.20001 -5.80	566.30	558.00	559.00	1,668,382
09 Jun 22	565.00000 -11.20	575.80	563.80	572.40	2,152,533
08 Jun 22	576.20001 +2.60	578.20	569.40	577.00	1,749,481
07 Jun 22	573.59998 -20.20	590.60	572.40	589.40	2,241,192
06 Jun 22	593.79999 +7.20	599.20	590.20	593.80	1,644,122
01 Jun 22	586.59998 -14.20	605.20	586.40	602.40	3,000,465
31 May 22	600.79999 +3.20	602.80	589.20	595.00	3,366,686
30 May 22	597.59998 +1.80	610.00	594.00	604.60	1,673,226
27 May 22	595.79999 +9.00	596.60	581.80	590.00	1,665,492
26 May 22	586.79999 +15.60	586.80	569.80	572.60	1,632,027
25 May 22	571.20001 +14.40	573.40	552.60	558.40	2,465,313
24 May 22	556.79999 -7.00	569.60	556.80	563.60	3,428,807
23 May 22	563.79999 +6.60	570.00	559.60	563.00	1,793,569
20 May 22	557.20001 +14.00	560.00	544.60	547.40	2,501,253
19 May 22	543.20001 -12.40	554.00	531.40	552.40	2,962,688
18 May 22	555.59998 -11.80	569.00	553.20	568.80	1,761,315
17 May 22	567.40002 +6.40	575.40	555.26	560.00	1,692,602
16 May 22	561.00000 -2.20	566.60	557.50	562.00	1,626,528
13 May 22	563.20001 +5.00	565.40	548.60	562.20	1,931,495
12 May 22	558.20001 +10.00	558.20	540.20	548.40	3,723,026
11 May 22	548.20001 +14.80	556.20	531.80	536.80	3,357,203
10 May 22	533.40002 -6.60	551.20	529.60	547.60	2,825,227
09 May 22	540.00000 -18.80	541.13	518.50	532.60	6,662,502
06 May 22	558.79999 -45.60	604.60	550.20	602.20	6,253,881
05 May 22	604.40002 -1.40	627.18	602.60	616.60	1,491,828
04 May 22	605.79999 -8.60	617.00	605.80	608.00	2,907,229
03 May 22	614.40002 -4.00	622.40	611.60	613.00	1,736,828
29 Apr 22	618.40002 +4.00	629.20	615.40	616.60	1,845,057
28 Apr 22	614.40002 +8.80	616.80	602.60	602.60	1,797,254
27 Apr 22	605.59998 -2.60	613.40	600.86	609.80	1,877,733
26 Apr 22	608.20001 -17.40	632.20	608.20	631.40	3,281,007
25 Apr 22	625.59998 +4.60	625.80	604.00	611.40	4,257,257
22 Apr 22	621.00000 -6.00	627.80	618.80	621.40	1,343,118
21 Apr 22	627.00000 -9.00	639.20	627.00	636.00	2,095,705
20 Apr 22	636.00000 +12.60	639.20	620.60	625.00	3,072,426
19 Apr 22	623.40002 -13.80	636.84	618.60	636.20	2,034,158
14 Apr 22	637.20001 -4.80	643.60	634.60	643.20	1,371,294
13 Apr 22	642.00000 +0.60	643.60	634.80	637.00	842,442
12 Apr 22	641.40002 +6.20	650.60	630.60	631.60	1,281,109
11 Apr 22	635.20001 -10.40	647.72	630.00	643.20	1,748,572
08 Apr 22	645.59998 +10.00	649.00	640.20	643.60	1,556,149
07 Apr 22	635.59998 -9.40	658.00	634.40	658.00	2,048,624
06 Apr 22	645.00000 -9.20	665.00	640.60	657.80	1,653,756
05 Apr 22	654.20001 -2.80	666.00	648.00	654.40	1,526,324
04 Apr 22	657.00000 +22.00	661.00	641.60	642.20	1,576,389
01 Apr 22	635.00000 +2.20	639.60	624.80	632.40	1,727,196
31 Mar 22	632.79999 -10.00	647.40	632.80	644.80	3,073,408
30 Mar 22	642.79999 -16.40	663.32	636.80	657.80	1,415,452
29 Mar 22	659.20001 +16.40	668.60	648.42	650.60	1,872,228
28 Mar 22	642.79999 -6.20	661.80	637.60	661.80	2,518,554
25 Mar 22	649.00000 -3.60	662.60	644.00	654.80	1,039,492
24 Mar 22	652.59998 -0.20	664.20	649.80	658.60	1,448,064
23 Mar 22	652.79999 -6.40	665.20	643.00	661.20	1,389,281
22 Mar 22	659.20001 -12.60	673.89	648.60	671.40	1,269,998
21 Mar 22	671.79999 -7.60	679.60	668.40	678.60	1,013,082
18 Mar 22	679.40002 +14.00	679.40	655.40	670.40	4,851,506
17 Mar 22	665.40002 +10.40	674.00	659.00	659.00	3,439,699
16 Mar 22	655.00000 +21.20	656.80	635.80	641.60	2,867,825
15 Mar 22	633.79999 +3.40	633.80	611.00	626.40	2,280,098
14 Mar 22	630.40002 +6.60	634.00	616.40	628.80	2,193,861
11 Mar 22	623.79999 +4.20	634.80	618.60	622.40	2,103,955
10 Mar 22	619.59998 -25.40	645.80	619.60	643.80	2,160,917
09 Mar 22	645.00000 +32.20	646.20	618.00	626.00	2,934,692
08 Mar 22	612.79999 -39.20	645.60	612.60	643.20	2,632,365
07 Mar 22	652.00000 +5.20	662.80	623.80	633.20	3,125,235
04 Mar 22	646.79999 -30.00	684.80	646.80	674.60	2,465,501
03 Mar 22	676.79999 -7.80	702.20	676.80	681.00	2,638,834
02 Mar 22	684.59998 +19.60	701.20	663.80	663.80	1,753,771
01 Mar 22	665.00000 -7.60	679.00	660.20	674.40	2,511,886
28 Feb 22	672.59998 +29.20	676.20	637.80	640.20	2,566,789
25 Feb 22	643.40002 +27.80	661.00	628.80	632.60	2,465,908
24 Feb 22	615.59998 -1.20	616.00	590.56	602.60	3,538,446
23 Feb 22	616.79999 -4.00	627.40	615.00	625.20	1,246,526
22 Feb 22	620.79999 +10.40	625.80	599.00	600.00	1,267,143
21 Feb 22	610.40002 -3.80	618.20	607.12	618.20	694,814
18 Feb 22	614.20001 -9.20	625.80	614.20	623.00	1,342,872
17 Feb 22	623.40002 -5.00	636.20	620.20	627.60	1,415,053
16 Feb 22	628.40002 -9.80	637.40	624.20	634.80	1,284,097
15 Feb 22	638.20001 +15.40	643.40	621.75	626.60	1,376,942
14 Feb 22	622.79999 -12.20	632.60	608.60	626.60	2,462,180
11 Feb 22	635.00000 +0.20	637.20	624.00	631.60	1,350,036
10 Feb 22	634.79999 -5.20	647.80	632.60	643.60	1,685,728
09 Feb 22	640.00000 -0.20	645.40	625.20	627.20	1,540,209
08 Feb 22	640.20001 -1.60	640.40	628.80	638.60	1,847,146
07 Feb 22	641.79999 +5.80	651.80	640.60	647.00	1,519,873
04 Feb 22	636.00000 -1.60	645.83	627.80	642.60	1,727,237
03 Feb 22	637.59998 -29.80	665.00	637.60	665.00	1,518,580
02 Feb 22	667.40002 +6.60	675.80	661.20	663.00	1,133,234
01 Feb 22	660.79999 +11.00	666.60	654.40	654.40	2,178,712
31 Jan 22	649.79999 +17.80	652.60	631.40	635.00	2,156,652
28 Jan 22	632.00000 -11.80	643.20	622.00	638.00	3,030,941
27 Jan 22	643.79999 +6.80	643.80	620.20	623.80	2,320,715
26 Jan 22	637.00000 +1.80	646.20	636.40	638.40	2,002,519
25 Jan 22	635.20001 -16.60	656.20	631.40	656.20	1,589,704
24 Jan 22	651.79999 -16.00	668.60	645.60	665.20	1,711,773
21 Jan 22	667.79999 -7.00	672.40	657.20	664.00	1,306,401
20 Jan 22	674.79999 +9.00	677.00	659.00	677.00	2,101,761
19 Jan 22	665.79999 +7.20	683.16	635.40	653.00	5,200,549
18 Jan 22	658.59998 -31.60	688.80	657.60	688.20	1,885,793
17 Jan 22	690.20001 -2.60	704.15	686.80	693.80	1,833,773
14 Jan 22	692.79999 -32.80	717.60	692.60	710.60	1,300,553
13 Jan 22	725.59998 -21.00	746.63	725.60	745.40	1,667,171
12 Jan 22	746.59998 +5.80	752.00	742.40	746.00	658,326
11 Jan 22	740.79999 +8.40	744.80	732.40	737.00	1,259,991
10 Jan 22	732.40002 -32.40	768.46	724.20	767.40	1,305,812
07 Jan 22	764.79999 -2.40	767.60	759.60	766.40	1,108,893
06 Jan 22	767.20001 -15.20	775.20	757.20	772.40	1,440,954
05 Jan 22	782.40002 -8.20	791.20	777.80	789.80	1,626,096
04 Jan 22	790.59998 -4.40	810.00	787.60	810.00	1,459,703
31 Dec 21	795.00000 -5.40	801.02	795.00	795.20	636,144
30 Dec 21	800.40002 +1.40	800.60	795.40	798.40	1,274,642
29 Dec 21	799.00000 +9.20	803.16	793.80	793.80	1,805,696
24 Dec 21	789.79999 +3.80	793.60	785.88	787.00	190,287
23 Dec 21	786.00000 +2.00	786.60	776.00	783.80	703,815
22 Dec 21	784.00000 +20.00	784.00	765.12	767.40	1,290,598
21 Dec 21	764.00000 -5.20	777.20	764.00	777.00	1,007,879
20 Dec 21	769.20001 +2.20	771.80	753.20	754.80	1,491,700
17 Dec 21	767.00000 +5.40	767.00	751.60	759.20	2,966,350
16 Dec 21	761.59998 +15.80	775.00	751.60	756.00	2,596,307
15 Dec 21	745.79999 +0.00	753.20	743.80	745.80	2,089,959
14 Dec 21	745.79999 -17.80	768.20	745.80	767.00	1,209,353
13 Dec 21	763.59998 -7.80	773.40	761.80	772.20	1,698,851
10 Dec 21	771.40002 -4.20	777.78	768.89	770.80	1,091,313
09 Dec 21	775.59998 +4.40	779.20	771.80	776.20	1,444,649
08 Dec 21	771.20001 -7.80	782.60	770.20	779.40	1,821,515
07 Dec 21	779.00000 +23.00	780.30	760.20	762.00	1,642,290
06 Dec 21	756.00000 +18.00	759.60	740.74	741.80	1,978,786
03 Dec 21	738.00000 -6.80	751.20	732.80	747.20	1,491,292
02 Dec 21	744.79999 -17.60	761.40	743.20	756.00	2,296,658
01 Dec 21	762.40002 +15.60	766.02	750.20	750.20	3,427,194
30 Nov 21	746.79999 +6.80	759.80	737.40	738.80	4,728,815
29 Nov 21	740.00000 +8.80	742.80	730.67	737.60	1,623,560
26 Nov 21	731.20001 -9.00	736.80	721.60	721.80	1,787,259
25 Nov 21	740.20001 -16.20	754.80	738.40	754.80	1,437,055
24 Nov 21	756.40002 +5.00	756.40	745.60	751.20	1,429,322
23 Nov 21	751.40002 -8.00	758.00	739.80	751.60	1,894,745
22 Nov 21	759.40002 -4.20	772.20	759.40	766.60	1,917,786
19 Nov 21	763.59998 +21.60	766.20	739.00	745.40	3,277,136
18 Nov 21	742.00000 -3.20	751.60	738.20	746.20	1,270,678
17 Nov 21	745.20001 +10.80	747.40	726.60	730.20	2,020,966
16 Nov 21	734.40002 -0.80	737.78	728.00	730.60	1,215,361
15 Nov 21	735.20001 +10.20	741.80	721.38	722.80	1,267,423
12 Nov 21	725.00000 +15.80	729.67	706.00	710.40	1,765,020
11 Nov 21	709.20001 +12.00	711.60	693.40	695.20	2,006,679
10 Nov 21	697.20001 -2.80	704.20	689.40	701.60	2,099,277
09 Nov 21	700.00000 -4.00	706.44	699.60	703.40	1,611,702
08 Nov 21	704.00000 +1.00	706.40	698.00	700.00	970,064
05 Nov 21	703.00000 +0.20	714.22	700.20	700.60	1,220,985
04 Nov 21	702.79999 +3.80	704.60	689.00	702.00	1,795,148
03 Nov 21	699.00000 +0.40	704.80	694.60	695.60	1,002,029
02 Nov 21	698.59998 +4.40	706.80	689.00	693.60	2,337,753
01 Nov 21	694.20001 +2.80	697.80	684.02	695.60	1,403,992
29 Oct 21	691.40002 -10.20	698.00	684.02	697.80	1,584,292
28 Oct 21	701.59998 +0.40	707.60	693.40	707.60	1,088,305
27 Oct 21	701.20001 -6.40	711.60	699.60	707.40	1,047,732
26 Oct 21	707.59998 +7.20	710.20	701.67	703.20	1,498,769
25 Oct 21	700.40002 -2.40	708.60	698.60	699.20	1,770,222
22 Oct 21	702.79999 -8.80	713.80	700.60	711.80	1,537,214
21 Oct 21	711.59998 +3.80	711.60	700.40	704.20	1,383,418
20 Oct 21	707.79999 +9.00	709.40	694.35	697.20	1,770,335
19 Oct 21	698.79999 +3.00	705.00	695.40	698.00	1,183,745
18 Oct 21	695.79999 +2.80	699.20	686.42	692.40	1,056,407
15 Oct 21	693.00000 +1.40	697.40	688.00	695.00	1,653,536
14 Oct 21	691.59998 +7.00	697.80	686.00	690.20	2,132,922
13 Oct 21	684.59998 +17.00	684.60	664.00	668.60	1,417,064
12 Oct 21	667.59998 +4.60	668.93	654.40	656.80	970,263
11 Oct 21	663.00000 -7.40	666.60	654.80	661.20	1,273,821
08 Oct 21	670.40002 -8.80	679.14	666.20	676.60	1,363,985
07 Oct 21	679.20001 +13.00	681.40	666.60	674.00	2,074,952
06 Oct 21	666.20001 -13.80	675.80	657.60	675.40	1,722,085
05 Oct 21	680.00000 +11.00	689.20	668.60	670.20	2,397,500
04 Oct 21	669.00000 -13.60	687.20	667.20	679.20	1,543,856
01 Oct 21	682.59998 -0.80	685.60	673.40	685.60	1,414,624
30 Sep 21	683.40002 -4.60	700.27	682.40	688.00	2,422,709
29 Sep 21	688.00000 +9.20	693.60	683.19	686.60	3,168,847
28 Sep 21	678.79999 -14.20	693.80	669.40	691.40	2,014,796
27 Sep 21	693.00000 -25.80	726.25	692.60	724.40	1,691,902
24 Sep 21	718.79999 -24.20	741.00	718.80	741.00	1,875,809
23 Sep 21	743.00000 +5.60	750.00	737.21	741.20	1,025,496
22 Sep 21	737.40002 +3.80	742.40	726.60	738.60	1,269,254
21 Sep 21	733.59998 +12.00	734.00	722.67	724.20	2,808,159
20 Sep 21	721.59998 -8.60	735.40	714.89	730.00	1,846,785
17 Sep 21	730.20001 -16.60	754.60	730.20	754.60	6,137,715
16 Sep 21	746.79999 +11.80	748.20	733.40	736.00	1,523,914
15 Sep 21	735.00000 -0.40	746.40	732.00	745.00	1,355,801
14 Sep 21	735.40002 +3.60	741.38	729.00	732.40	1,346,242
13 Sep 21	731.79999 -14.60	754.20	730.80	750.20	1,908,408
10 Sep 21	746.40002 +9.80	767.80	740.00	740.00	1,822,373
09 Sep 21	736.59998 -2.00	740.80	730.00	732.80	1,546,189
08 Sep 21	738.59998 -1.80	741.00	726.80	738.20	2,152,143
07 Sep 21	740.40002 +8.80	744.20	728.80	729.40	1,665,868
06 Sep 21	731.59998 +7.40	734.00	724.56	727.40	716,327
03 Sep 21	724.20001 -2.60	735.80	721.80	726.80	1,458,419
02 Sep 21	726.79999 +6.20	736.00	716.60	718.60	2,430,169
01 Sep 21	720.59998 +19.20	722.80	703.60	707.80	1,749,156
31 Aug 21	701.40002 +1.20	709.00	695.20	708.20	2,069,387
27 Aug 21	700.20001 -3.60	703.60	695.40	703.40	1,002,004
26 Aug 21	703.79999 +0.80	706.80	698.00	702.40	952,787
25 Aug 21	703.00000 +0.80	704.59	698.60	700.80	984,180
24 Aug 21	702.20001 -3.00	707.80	697.40	706.80	903,261
23 Aug 21	705.20001 -1.20	713.00	703.20	712.60	742,458
20 Aug 21	706.40002 -0.40	708.40	700.80	706.20	1,103,450
19 Aug 21	706.79999 -0.20	709.00	698.00	704.00	1,237,080
18 Aug 21	707.00000 +9.80	709.20	697.60	700.20	1,637,518
17 Aug 21	697.20001 +1.80	697.60	686.61	691.20	2,253,545
16 Aug 21	695.40002 -2.80	696.20	691.00	692.20	1,656,279
13 Aug 21	698.20001 -4.40	705.40	694.40	703.60	2,001,636
12 Aug 21	702.59998 -1.20	705.00	698.41	704.00	1,635,166
11 Aug 21	703.79999 -3.40	713.40	701.60	707.20	2,155,212
10 Aug 21	707.20001 +1.40	712.00	704.00	706.00	1,911,866
09 Aug 21	705.79999 -9.80	714.20	705.80	714.20	1,406,623
06 Aug 21	715.59998 -13.60	730.00	714.60	727.60	1,152,126
05 Aug 21	729.20001 +0.40	730.60	725.20	727.40	1,528,148
04 Aug 21	728.79999 +5.40	734.20	723.20	727.40	2,338,970
03 Aug 21	723.40002 +4.40	734.20	719.54	720.20	2,153,073
02 Aug 21	719.00000 +16.80	722.40	701.20	706.00	2,434,352
30 Jul 21	702.20001 +22.00	709.80	664.00	676.80	3,565,267
29 Jul 21	680.20001 +4.20	682.60	672.00	678.60	2,086,608
28 Jul 21	676.00000 +5.20	678.00	667.40	668.80	1,338,072
27 Jul 21	670.79999 +2.60	681.20	665.00	666.40	3,259,093
26 Jul 21	668.20001 -4.80	670.80	664.80	667.20	1,720,851
23 Jul 21	673.00000 +1.20	678.68	671.80	675.00	1,287,132
22 Jul 21	671.79999 +14.00	672.00	659.00	661.60	1,427,108
21 Jul 21	657.79999 +4.40	665.20	655.61	657.20	1,069,751
20 Jul 21	653.40002 -3.40	660.80	650.60	660.00	1,841,454
19 Jul 21	656.79999 -12.40	666.20	656.80	663.60	1,586,160
16 Jul 21	669.20001 +6.40	671.20	662.20	666.40	1,564,657
15 Jul 21	662.79999 -2.40	669.80	660.00	662.40	1,778,910
14 Jul 21	665.20001 -1.80	670.60	661.80	667.20	1,238,960
13 Jul 21	667.00000 +11.00	667.20	649.20	649.20	889,579
12 Jul 21	656.00000 +7.80	658.00	647.00	648.80	1,031,026
09 Jul 21	648.20001 +0.20	654.20	644.20	649.40	1,085,221
08 Jul 21	648.00000 -13.20	663.40	646.00	657.40	1,612,740
07 Jul 21	661.20001 +2.20	664.21	658.00	662.20	1,126,547
06 Jul 21	659.00000 +5.20	661.20	650.80	651.60	910,022
05 Jul 21	653.79999 +0.60	659.60	650.60	653.40	476,461
02 Jul 21	653.20001 -4.20	658.40	650.00	651.00	1,215,197
01 Jul 21	657.40002 +8.00	664.80	646.60	653.00	1,515,497
30 Jun 21	649.40002 -10.60	664.60	647.80	660.00	2,110,370
29 Jun 21	660.00000 -4.80	665.80	659.00	662.40	1,625,168
28 Jun 21	664.79999 +2.00	667.38	660.60	661.20	945,139
25 Jun 21	662.79999 -1.80	665.00	658.60	661.20	832,946
24 Jun 21	664.59998 +10.40	669.00	655.20	657.80	1,039,297
23 Jun 21	654.20001 +0.60	664.40	653.20	653.80	1,303,082
22 Jun 21	653.59998 +0.80	658.40	645.68	652.00	1,533,718
21 Jun 21	652.79999 +3.20	655.80	645.58	648.80	973,539
18 Jun 21	649.59998 -7.00	662.59	649.60	657.60	4,683,542
17 Jun 21	656.59998 +0.80	657.60	645.20	645.20	1,666,937
16 Jun 21	655.79999 +10.40	657.20	644.74	645.40	1,412,591
15 Jun 21	645.40002 -7.60	658.80	644.80	656.40	1,613,838
14 Jun 21	653.00000 +6.60	655.91	647.20	649.60	2,904,851
11 Jun 21	646.40002 +12.20	647.20	636.99	637.80	2,242,923
10 Jun 21	634.20001 +11.60	635.20	623.20	623.20	1,902,295
09 Jun 21	622.59998 +2.20	622.60	608.00	608.00	1,247,723
08 Jun 21	620.40002 +1.40	626.00	618.60	620.20	1,266,377
07 Jun 21	619.00000 +5.40	621.20	612.40	615.00	1,202,073
04 Jun 21	613.59998 +7.00	613.80	604.20	606.00	1,458,673
03 Jun 21	606.59998 +3.00	611.20	602.00	608.60	1,665,627
02 Jun 21	603.59998 -2.00	608.80	597.40	606.00	1,453,821
01 Jun 21	605.59998 +2.60	614.20	601.60	601.60	2,426,020
28 May 21	603.00000 +3.40	605.60	595.00	599.60	1,189,589
27 May 21	599.59998 -4.20	606.00	594.40	603.80	3,292,492
26 May 21	603.79999 +3.40	609.40	600.40	601.40	3,248,281
25 May 21	600.40002 +8.40	604.00	592.80	595.40	1,541,151
24 May 21	592.00000 +3.00	593.20	587.00	589.00	919,573
21 May 21	589.00000 -12.00	602.63	587.60	601.00	2,117,967
20 May 21	601.00000 +22.20	601.00	580.60	583.60	2,253,104
19 May 21	578.79999 +1.00	580.40	569.60	578.60	1,673,645
18 May 21	577.79999 +8.60	579.80	568.20	576.80	1,411,442
17 May 21	569.20001 -8.80	580.20	569.20	577.00	2,247,048
14 May 21	578.00000 +8.20	579.60	570.80	575.20	1,630,569
13 May 21	569.79999 +0.40	573.22	557.40	568.80	1,473,495
12 May 21	569.40002 -0.80	579.20	569.36	570.20	3,410,417
11 May 21	570.20001 -18.00	584.88	564.13	582.00	2,165,570
10 May 21	588.20001 -18.80	608.80	587.80	604.00	1,501,433
07 May 21	607.00000 +11.20	608.20	591.60	595.40	1,816,195
06 May 21	595.79999 -5.80	604.80	591.20	600.00	1,837,559
05 May 21	601.59998 +1.00	608.40	599.00	600.60	1,913,370
04 May 21	600.59998 -13.40	626.40	600.60	619.60	1,846,923
30 Apr 21	614.00000 -0.40	619.40	610.20	612.80	2,406,766
29 Apr 21	614.40002 +2.60	617.40	605.40	609.20	1,564,890
28 Apr 21	611.79999 -11.00	624.40	611.80	622.80	1,905,188
27 Apr 21	622.79999 +3.40	627.00	617.60	618.40	2,637,642
26 Apr 21	619.40002 +0.40	622.00	613.80	618.20	950,508
23 Apr 21	619.00000 +0.00	619.40	611.60	617.00	1,182,711
22 Apr 21	619.00000 +19.20	620.20	601.00	604.40	1,916,519
21 Apr 21	599.79999 -2.80	607.20	597.00	605.00	1,783,518
20 Apr 21	602.59998 -8.20	613.00	602.60	610.80	1,249,715
19 Apr 21	610.79999 +0.40	622.00	608.60	609.20	2,014,448
16 Apr 21	610.40002 -7.60	617.80	608.20	617.40	1,928,561
15 Apr 21	618.00000 +10.60	620.80	609.00	611.00	1,480,898
14 Apr 21	607.40002 -9.40	619.80	607.40	619.40	1,413,039
13 Apr 21	616.79999 +16.20	619.80	600.00	600.40	1,615,364
12 Apr 21	600.59998 -17.80	616.60	595.80	616.60	1,996,856
09 Apr 21	618.40002 +5.00	621.40	610.00	618.00	1,879,606
08 Apr 21	613.40002 +10.60	615.00	599.40	603.60	1,906,827
07 Apr 21	602.79999 +1.20	608.80	598.60	605.00	1,349,696
06 Apr 21	601.59998 +6.00	605.00	590.80	605.00	1,911,450
01 Apr 21	595.59998 +13.40	598.20	583.20	586.60	2,129,461
31 Mar 21	582.20001 -4.80	588.20	577.20	585.40	2,337,893
30 Mar 21	587.00000 +7.20	593.00	582.00	582.00	2,442,071
29 Mar 21	579.79999 -15.20	599.20	571.00	594.80	3,584,837
26 Mar 21	595.00000 +3.60	598.20	590.20	593.40	1,942,526
25 Mar 21	591.40002 +4.00	598.20	585.15	585.60	1,914,033
24 Mar 21	587.40002 -6.80	600.20	583.80	591.00	2,307,646
23 Mar 21	594.20001 +7.20	601.40	586.00	586.80	2,253,463
22 Mar 21	587.00000 +19.20	590.20	566.00	575.00	2,501,785
19 Mar 21	567.79999 +0.00	573.00	560.40	563.40	3,495,387
18 Mar 21	567.79999 +12.00	572.20	556.40	558.40	2,296,592
17 Mar 21	555.79999 -17.60	576.80	553.20	573.40	2,214,264
16 Mar 21	573.40002 +13.80	573.40	557.80	563.40	7,628,067
15 Mar 21	559.59998 -2.00	565.60	552.20	564.40	2,416,424
12 Mar 21	561.59998 -11.80	573.40	561.00	572.00	1,968,996
11 Mar 21	573.40002 +2.60	586.40	573.00	573.00	2,383,693
10 Mar 21	570.79999 -9.20	579.20	561.40	579.20	2,170,051
09 Mar 21	580.00000 +20.40	583.20	557.80	559.00	4,610,055
08 Mar 21	559.59998 -5.60	564.84	551.80	564.20	2,542,852
05 Mar 21	565.20001 -17.60	584.20	565.20	577.80	3,657,334
04 Mar 21	582.79999 -1.20	588.60	579.20	587.40	2,246,898
03 Mar 21	584.00000 -12.80	604.60	579.20	601.40	1,950,983
02 Mar 21	596.79999 +7.20	601.00	589.20	589.60	3,342,817
01 Mar 21	589.59998 +24.60	593.20	575.00	584.00	3,595,543
26 Feb 21	565.00000 -41.00	609.00	562.60	608.00	10,546,070
25 Feb 21	606.00000 -9.20	627.60	590.20	616.80	2,914,194
24 Feb 21	615.20001 -0.60	623.40	610.40	614.00	1,464,710
23 Feb 21	615.79999 -4.40	628.19	605.60	621.60	2,604,512
22 Feb 21	620.20001 -18.40	633.60	616.60	631.20	1,799,691
19 Feb 21	638.59998 -9.00	654.39	637.40	650.00	1,721,261
18 Feb 21	647.59998 +4.60	651.85	640.20	643.40	2,196,882
17 Feb 21	643.00000 -4.40	653.80	640.40	653.80	4,672,396
16 Feb 21	647.40002 +3.20	649.33	638.80	648.00	1,238,414
15 Feb 21	644.20001 +22.20	649.40	622.40	623.00	2,401,709
12 Feb 21	622.00000 +10.20	622.00	609.40	609.80	950,887
11 Feb 21	611.79999 +9.60	611.80	599.00	601.60	1,963,673
10 Feb 21	602.20001 -8.00	615.30	598.00	610.20	2,912,221
09 Feb 21	610.20001 -0.40	612.00	603.20	610.20	1,261,963
08 Feb 21	610.59998 +1.80	618.40	604.60	611.40	1,663,095
05 Feb 21	608.79999 -6.20	623.20	605.40	615.40	1,916,356
04 Feb 21	615.00000 +1.00	623.00	610.46	613.80	857,119
03 Feb 21	614.00000 -8.20	628.00	614.00	623.80	2,931,651
02 Feb 21	622.20001 +11.40	622.20	607.80	613.40	2,427,583
01 Feb 21	610.79999 +11.60	617.60	601.20	601.20	1,715,028
29 Jan 21	599.20001 -14.60	607.00	596.88	606.00	1,782,269
28 Jan 21	613.79999 +2.40	614.80	596.60	608.80	1,919,796
27 Jan 21	611.40002 -13.20	627.60	609.40	623.80	2,768,299
26 Jan 21	624.59998 +1.20	629.00	620.20	620.80	747,665
25 Jan 21	623.40002 -4.80	635.40	618.20	629.00	1,393,096
22 Jan 21	628.20001 -2.60	634.80	622.40	632.60	1,092,904
21 Jan 21	630.79999 +16.20	631.80	614.60	614.60	1,631,201
20 Jan 21	614.59998 +8.20	614.80	590.20	594.20	1,876,135
19 Jan 21	606.40002 +0.80	613.60	601.80	610.00	1,724,576
18 Jan 21	605.59998 -5.20	622.60	605.40	617.40	914,115
15 Jan 21	610.79999 -3.20	616.20	599.09	613.20	1,941,377
14 Jan 21	614.00000 -12.80	629.60	614.00	626.80	2,284,345
13 Jan 21	626.79999 +3.60	628.72	615.60	624.40	4,810,257
12 Jan 21	623.20001 -8.40	635.80	623.20	632.80	1,273,987
11 Jan 21	631.59998 -3.20	642.40	631.40	635.00	1,417,390
08 Jan 21	634.79999 +7.80	635.80	625.20	631.00	1,570,037
07 Jan 21	627.00000 -17.80	645.60	626.20	644.60	2,324,452
06 Jan 21	644.79999 +4.60	648.60	630.80	643.20	1,984,056
05 Jan 21	640.20001 -11.20	652.80	639.60	645.00	1,416,212
04 Jan 21	651.40002 +0.60	668.80	646.00	658.40	2,197,454
31 Dec 20	650.79999 -4.00	654.70	639.60	640.40	837,413
30 Dec 20	654.79999 -9.40	668.97	651.60	660.40	1,098,110
29 Dec 20	664.20001 +21.20	673.00	646.20	646.20	1,780,895
24 Dec 20	643.00000 -14.40	657.32	643.00	655.40	635,438
23 Dec 20	657.40002 +1.80	662.60	648.00	654.60	1,248,696
22 Dec 20	655.59998 +4.00	655.60	645.58	646.60	1,925,960
21 Dec 20	651.59998 -11.00	657.40	642.20	653.40	1,385,734
18 Dec 20	662.59998 +1.80	665.00	656.40	660.60	5,062,790
17 Dec 20	660.79999 +9.40	667.20	653.80	656.60	2,651,440
16 Dec 20	651.40002 +20.60	653.40	631.40	634.00	5,714,452
15 Dec 20	630.79999 -22.20	650.80	623.80	649.60	2,639,024
14 Dec 20	653.00000 +9.00	658.23	644.00	648.00	4,284,165
11 Dec 20	644.00000 +4.40	644.80	634.80	641.80	2,032,075
10 Dec 20	639.59998 +0.40	646.30	636.40	641.40	1,682,806
09 Dec 20	639.20001 +12.40	643.00	624.40	625.60	1,610,463
08 Dec 20	626.79999 +5.60	627.00	617.00	620.00	2,390,674
07 Dec 20	621.20001 -3.80	627.40	610.20	625.80	2,125,949
04 Dec 20	625.00000 -7.00	635.20	623.00	630.40	2,600,798
03 Dec 20	632.00000 +4.00	636.40	626.60	626.60	1,547,062
02 Dec 20	628.00000 -17.40	651.00	623.20	648.20	3,337,189
01 Dec 20	645.40002 +20.40	650.00	628.80	630.00	2,080,068
30 Nov 20	625.00000 +1.00	642.00	623.60	623.80	3,042,305
27 Nov 20	624.00000 +17.60	624.00	599.20	609.40	4,733,123
26 Nov 20	606.40002 +7.00	609.40	600.20	604.00	1,593,280
25 Nov 20	599.40002 -6.60	609.60	596.80	607.00	2,568,903
24 Nov 20	606.00000 -18.20	631.40	606.00	625.00	1,442,762
23 Nov 20	624.20001 -15.60	644.20	624.20	640.40	1,102,640
20 Nov 20	639.79999 -1.60	651.00	635.17	638.00	4,566,467
19 Nov 20	641.40002 +3.20	649.00	637.40	641.20	6,880,023
18 Nov 20	638.20001 +9.60	641.60	626.80	627.40	2,772,664
17 Nov 20	628.59998 +4.80	631.60	621.40	622.00	3,460,515
16 Nov 20	623.79999 -17.40	645.00	623.80	643.00	3,044,676
13 Nov 20	641.20001 -8.00	657.60	641.20	649.80	1,318,517
12 Nov 20	649.20001 -11.80	663.80	649.00	661.20	1,410,979
11 Nov 20	661.00000 +8.80	661.40	646.00	652.60	2,133,894
10 Nov 20	652.20001 -15.20	673.60	651.20	669.20	3,043,964
09 Nov 20	667.40002 +11.40	683.80	659.00	660.60	3,612,367
06 Nov 20	656.00000 -10.20	675.80	653.40	660.20	2,050,857
05 Nov 20	666.20001 +13.80	668.40	650.60	656.80	2,025,457
04 Nov 20	652.40002 +27.80	652.40	619.40	619.40	2,644,596
03 Nov 20	624.59998 +15.40	624.60	607.80	609.40	1,715,430
02 Nov 20	609.20001 -8.80	615.80	607.00	615.80	2,234,037
30 Oct 20	618.00000 -8.00	625.00	615.25	618.00	1,706,492
29 Oct 20	626.00000 +1.60	638.60	625.40	627.40	1,956,934
28 Oct 20	624.40002 -22.60	645.80	620.00	641.60	1,973,424
27 Oct 20	647.00000 -3.80	653.00	643.40	645.00	3,742,533
26 Oct 20	650.79999 -21.20	671.40	648.40	659.60	1,709,810
23 Oct 20	672.00000 +2.00	678.60	666.00	666.00	1,324,512
22 Oct 20	670.00000 -12.40	684.90	668.00	680.60	1,723,426
21 Oct 20	682.40002 -0.80	690.00	678.80	688.00	1,818,372
20 Oct 20	683.20001 +6.80	688.80	672.20	672.20	1,692,112
19 Oct 20	676.40002 +11.20	678.20	664.40	667.20	3,505,882
16 Oct 20	665.20001 +8.20	669.40	655.80	655.80	2,988,224
15 Oct 20	657.00000 -6.40	658.80	648.80	656.40	1,520,376
14 Oct 20	663.40002 -1.60	668.39	660.40	662.00	1,489,321
13 Oct 20	665.00000 -2.00	666.00	657.60	663.60	1,336,712
12 Oct 20	667.00000 -2.00	671.20	665.08	671.00	1,414,855
09 Oct 20	669.00000 +17.20	670.60	650.17	654.40	2,838,791
08 Oct 20	651.79999 -1.80	658.00	648.51	655.00	2,150,640
07 Oct 20	653.59998 -14.80	674.00	652.00	666.60	6,012,023
06 Oct 20	668.40002 -6.60	677.00	661.60	674.80	2,286,645
05 Oct 20	675.00000 +20.00	679.40	660.40	662.00	2,520,197
02 Oct 20	655.00000 +16.20	655.00	628.91	633.00	2,198,045
01 Oct 20	638.79999 +12.00	641.96	627.00	629.00	1,932,587
30 Sep 20	626.79999 +6.00	630.40	614.40	620.20	2,555,057
29 Sep 20	620.79999 +1.40	625.20	613.20	615.80	2,217,469
28 Sep 20	619.40002 -2.40	633.20	618.60	627.00	1,994,301
25 Sep 20	621.79999 +8.20	623.80	612.20	617.60	1,335,230
24 Sep 20	613.59998 +4.00	617.20	598.80	599.80	2,054,307
23 Sep 20	609.59998 +13.40	616.15	602.40	606.60	1,650,709
22 Sep 20	596.20001 +4.80	600.60	591.60	599.00	1,843,440
21 Sep 20	591.40002 -36.40	627.33	581.40	620.20	2,090,749
18 Sep 20	627.79999 -2.20	634.20	625.00	629.20	4,186,715
17 Sep 20	630.00000 +5.00	633.80	617.00	618.00	1,608,540
16 Sep 20	625.00000 -2.80	635.40	622.60	628.20	2,182,934
15 Sep 20	627.79999 +6.40	628.40	618.00	619.00	1,949,677
14 Sep 20	621.40002 +0.80	627.40	610.00	626.00	4,206,074
11 Sep 20	620.59998 +2.40	624.60	615.20	617.60	1,783,442
10 Sep 20	618.20001 -0.80	622.22	609.40	618.60	1,155,151
09 Sep 20	619.00000 -3.00	622.40	610.40	619.40	1,291,972
08 Sep 20	622.00000 -3.00	631.60	604.48	624.40	2,856,408
07 Sep 20	625.00000 +18.00	627.56	610.14	612.80	828,884
04 Sep 20	607.00000 -24.00	637.40	604.00	626.00	2,346,333
03 Sep 20	631.00000 -21.40	660.03	631.00	655.00	2,263,942
02 Sep 20	652.40002 +14.40	658.97	641.20	643.20	2,089,878
01 Sep 20	638.00000 +4.20	643.00	630.80	635.00	2,102,367
28 Aug 20	633.79999 +1.00	638.29	630.80	633.00	1,782,897
27 Aug 20	632.79999 -1.20	640.20	632.40	636.00	1,475,709
26 Aug 20	634.00000 +10.40	636.40	623.60	626.00	1,215,400
25 Aug 20	623.59998 +3.20	633.02	620.60	623.80	2,560,468
24 Aug 20	620.40002 +0.60	628.00	618.00	622.20	1,359,736
21 Aug 20	619.79999 +2.20	622.80	610.80	617.60	1,723,572
20 Aug 20	617.59998 +5.20	619.00	608.00	609.40	1,443,456
19 Aug 20	612.40002 -2.00	616.19	609.20	613.20	1,212,059
18 Aug 20	614.40002 -17.00	621.60	602.20	621.60	2,216,101
17 Aug 20	631.40002 +10.00	634.00	615.60	615.60	3,519,045
14 Aug 20	621.40002 -8.00	631.95	614.00	629.60	1,219,295
13 Aug 20	629.40002 -0.20	633.40	624.40	630.00	1,490,315
12 Aug 20	629.59998 +12.80	629.60	611.60	614.00	4,306,229
11 Aug 20	616.79999 -4.60	637.20	616.80	629.00	1,947,356
10 Aug 20	621.40002 -9.20	638.40	621.40	636.00	3,264,285
07 Aug 20	630.59998 +52.80	642.80	570.21	577.00	3,395,652
06 Aug 20	577.79999 +3.20	581.60	570.80	575.20	3,213,197
05 Aug 20	574.59998 +5.80	575.20	566.00	573.40	2,094,352
04 Aug 20	568.79999 +8.00	573.80	556.40	562.40	2,794,876
03 Aug 20	560.79999 +7.60	565.40	553.40	555.00	1,877,039
31 Jul 20	553.20001 +0.20	561.20	548.40	558.40	2,787,808
30 Jul 20	553.00000 -13.60	571.20	547.49	567.00	1,617,708
29 Jul 20	566.59998 -4.00	571.60	562.20	567.80	2,295,713
28 Jul 20	570.59998 -0.20	580.80	565.60	574.00	1,755,631
27 Jul 20	570.79999 -1.20	578.40	569.40	573.60	1,465,280
24 Jul 20	572.00000 -15.00	581.20	566.60	577.40	1,015,925
23 Jul 20	587.00000 -1.80	594.40	585.20	593.00	1,235,286
22 Jul 20	588.79999 +0.60	597.60	584.29	586.00	1,202,926
21 Jul 20	588.20001 +1.80	594.20	584.60	591.00	2,812,131
20 Jul 20	586.40002 +12.20	586.40	569.80	571.80	1,371,332
17 Jul 20	574.20001 -0.80	582.40	569.80	579.60	1,815,773
16 Jul 20	575.00000 -6.20	586.40	573.60	578.00	1,632,770
15 Jul 20	581.20001 +27.20	584.19	557.20	560.00	2,679,530
14 Jul 20	554.00000 -10.20	559.80	546.00	557.00	1,678,381
13 Jul 20	564.20001 +12.60	565.80	549.60	560.00	2,220,203
10 Jul 20	551.59998 +7.60	558.60	541.80	541.80	3,184,575
09 Jul 20	544.00000 -6.60	563.60	541.80	555.60	1,218,865
08 Jul 20	550.59998 -12.40	568.46	550.00	559.60	1,803,543
07 Jul 20	563.00000 -8.00	569.20	557.98	565.00	2,748,539
06 Jul 20	571.00000 +18.40	571.96	561.80	566.80	1,845,635
03 Jul 20	552.59998 -3.00	565.80	550.80	563.20	1,263,304
02 Jul 20	555.59998 +8.60	557.00	543.80	554.40	2,085,677
01 Jul 20	547.00000 +1.00	551.00	532.80	547.80	2,085,711
30 Jun 20	546.00000 +1.00	554.00	542.80	545.00	3,811,025
29 Jun 20	545.00000 +4.40	551.00	536.40	536.40	2,133,930
26 Jun 20	540.59998 +10.60	551.20	531.82	532.40	2,828,025
25 Jun 20	530.00000 -23.20	546.20	523.08	542.40	3,193,249
24 Jun 20	553.20001 -11.40	564.80	553.20	559.20	3,203,115
23 Jun 20	564.59998 -24.40	590.20	555.60	574.00	6,422,354
22 Jun 20	589.00000 +8.40	591.22	577.60	577.60	7,936,766
19 Jun 20	580.59998 +4.20	589.20	574.20	576.40	5,657,725
18 Jun 20	576.40002 -7.40	585.20	573.82	581.00	1,510,243
17 Jun 20	583.79999 +8.80	590.80	575.40	577.20	1,904,966
16 Jun 20	575.00000 +9.40	583.60	572.40	575.20	7,532,083
15 Jun 20	565.59998 +5.00	565.60	544.20	548.40	2,014,552
12 Jun 20	560.59998 -7.80	570.60	546.60	557.20	2,751,621
11 Jun 20	568.40002 -12.40	576.00	560.85	573.00	4,639,639
10 Jun 20	580.79999 +3.00	585.80	573.80	576.00	1,402,937
09 Jun 20	577.79999 -8.00	595.00	572.40	593.20	2,014,761
08 Jun 20	585.79999 -11.20	598.60	581.00	594.80	2,841,915
05 Jun 20	597.00000 +3.00	604.00	591.20	597.60	2,938,730
04 Jun 20	594.00000 -18.40	616.75	594.00	609.60	2,916,484
03 Jun 20	612.40002 +23.80	614.00	590.20	599.80	3,844,049
02 Jun 20	588.59998 -1.40	601.20	576.60	594.40	1,759,054
01 Jun 20	590.00000 +3.60	608.80	586.80	594.80	2,970,719
29 May 20	586.40002 +5.60	592.97	577.13	580.00	4,560,906
28 May 20	580.79999 +18.40	582.60	564.00	567.80	2,806,792
27 May 20	562.40002 +0.20	572.60	557.20	567.20	13,403,090
26 May 20	562.20001 +31.20	571.40	538.60	543.80	5,164,515
22 May 20	531.00000 +10.20	532.20	511.20	513.80	1,781,369
21 May 20	520.79999 -2.40	527.40	510.00	521.20	4,792,089
20 May 20	523.20001 +20.00	530.60	499.20	501.20	4,926,374
19 May 20	503.20001 -3.40	519.40	498.80	518.60	2,528,473
18 May 20	506.60001 +4.60	508.00	498.70	507.00	4,408,524
15 May 20	502.00000 +6.80	505.80	495.40	502.80	3,304,366
14 May 20	495.20001 -21.80	518.80	489.16	512.40	2,694,110
13 May 20	517.00000 -5.00	523.80	508.40	519.40	4,954,785
12 May 20	522.00000 -0.40	534.40	521.00	523.00	2,086,261
11 May 20	522.40002 +1.60	538.00	521.00	523.40	3,411,822
07 May 20	520.79999 +23.50	520.80	502.40	502.40	5,694,698
06 May 20	497.29999 +2.20	502.40	485.00	494.50	4,869,888
05 May 20	495.10001 +0.50	506.00	485.40	506.00	4,589,203
04 May 20	494.60001 -5.40	504.20	487.50	500.80	2,087,737
01 May 20	500.00000 +2.40	518.80	484.00	494.00	1,962,648
30 Apr 20	497.60001 -13.80	519.80	494.60	513.20	3,809,828
29 Apr 20	511.39999 +21.20	518.80	487.10	492.00	3,331,655
28 Apr 20	490.20001 +19.40	490.60	467.50	472.00	3,876,956
27 Apr 20	470.79999 +5.70	474.00	462.60	466.80	1,804,198
24 Apr 20	465.10001 -2.70	473.50	458.10	465.00	2,073,926
23 Apr 20	467.79999 +14.60	472.40	457.00	457.00	3,779,128
22 Apr 20	453.20001 -6.90	470.40	452.80	467.60	4,092,323
21 Apr 20	460.10001 -27.40	487.59	459.10	482.10	4,056,951
20 Apr 20	487.50000 +5.20	504.70	479.50	482.10	4,232,510
17 Apr 20	482.29999 +3.80	501.60	478.00	490.50	5,330,892
16 Apr 20	478.50000 +1.10	485.55	475.00	477.60	2,859,340
15 Apr 20	477.39999 -26.20	507.80	469.50	491.70	2,993,589
14 Apr 20	503.60001 -3.40	519.80	488.80	514.40	3,408,590
09 Apr 20	507.00000 +7.90	517.23	495.70	502.00	2,423,192
08 Apr 20	499.10001 +0.50	504.20	482.40	493.30	3,130,332
07 Apr 20	498.60001 +26.30	527.00	480.20	482.00	4,429,370
06 Apr 20	472.29999 +32.30	472.30	440.60	440.60	2,974,408
03 Apr 20	440.00000 -7.00	452.70	432.50	446.50	2,443,527
02 Apr 20	447.00000 -10.70	464.20	444.70	456.60	4,094,216
01 Apr 20	457.70001 -29.70	479.60	450.20	476.10	3,392,158
31 Mar 20	487.39999 +1.60	500.69	477.50	489.10	3,475,823
30 Mar 20	485.79999 +15.70	485.80	446.40	472.10	2,556,949
27 Mar 20	470.10001 -19.10	477.30	450.70	477.20	4,798,650
26 Mar 20	489.20001 +41.40	490.00	435.00	436.50	3,830,936
25 Mar 20	447.79999 +14.10	464.20	421.80	442.00	3,824,151
24 Mar 20	433.70001 +33.60	438.20	401.70	409.40	3,864,741
23 Mar 20	400.10001 -20.80	412.60	373.10	401.10	5,351,573
20 Mar 20	420.89999 -54.10	514.80	418.10	495.90	7,686,770
19 Mar 20	475.00000 +6.40	486.10	450.63	473.20	5,687,664
18 Mar 20	468.60001 -35.20	485.50	408.70	482.30	7,494,715
17 Mar 20	503.79999 -11.20	529.00	486.50	525.20	5,720,089
16 Mar 20	515.00000 -22.40	516.40	475.40	511.80	5,735,587
13 Mar 20	537.40002 +21.60	556.60	523.20	531.40	5,159,991
12 Mar 20	515.79999 -43.80	544.00	504.80	540.20	5,590,990
11 Mar 20	559.59998 -3.40	589.60	558.20	572.40	3,913,585
10 Mar 20	563.00000 -7.60	590.20	563.00	580.00	4,172,791
09 Mar 20	570.59998 -29.80	582.80	559.40	570.60	4,545,318
06 Mar 20	600.40002 -13.80	605.20	589.10	602.40	2,793,484
05 Mar 20	614.20001 +0.60	621.80	603.80	616.00	3,671,208
04 Mar 20	613.59998 -12.00	628.60	608.40	625.80	4,943,685
03 Mar 20	625.59998 +6.40	635.80	621.40	621.40	3,964,592
02 Mar 20	619.20001 +0.20	633.40	608.40	621.80	7,108,326
28 Feb 20	619.00000 -16.00	624.40	590.20	594.60	6,016,346
27 Feb 20	635.00000 -19.20	650.40	628.60	645.80	3,593,248
26 Feb 20	654.20001 +1.20	655.00	629.60	647.60	3,727,792
25 Feb 20	653.00000 -14.80	675.79	651.80	667.80	2,208,214
24 Feb 20	667.79999 -20.20	679.20	666.80	678.20	2,678,979
21 Feb 20	688.00000 -2.00	692.00	685.60	692.00	1,579,631
20 Feb 20	690.00000 -1.40	694.60	687.20	694.60	1,339,127
19 Feb 20	691.40002 +5.80	699.20	683.51	686.80	1,809,059
18 Feb 20	685.59998 -3.40	692.40	682.40	684.00	2,624,946
17 Feb 20	689.00000 +1.40	693.40	685.80	693.40	867,451
14 Feb 20	687.59998 +1.60	692.80	681.40	692.80	2,830,447
13 Feb 20	686.00000 -12.40	698.20	684.60	697.80	2,922,277
12 Feb 20	698.40002 -2.80	710.60	694.40	700.00	1,566,552
11 Feb 20	701.20001 +6.60	708.00	698.00	698.60	1,841,453
10 Feb 20	694.59998 +3.60	696.20	686.80	690.80	1,207,021
07 Feb 20	691.00000 -0.20	693.80	686.80	688.20	1,563,408
06 Feb 20	691.20001 +3.00	694.00	681.60	690.80	1,399,452
05 Feb 20	688.20001 +8.00	697.40	677.40	677.60	6,600,446
04 Feb 20	680.20001 +9.60	683.00	669.60	672.20	1,987,180
03 Feb 20	670.59998 +12.80	671.20	661.60	663.60	1,666,300
31 Jan 20	657.79999 -9.20	675.40	655.80	670.60	2,409,472
30 Jan 20	667.00000 +5.20	668.20	657.40	657.80	1,534,502
29 Jan 20	661.79999 -3.40	669.60	659.80	667.80	1,517,949
28 Jan 20	665.20001 -0.80	670.20	656.80	667.00	1,516,968
27 Jan 20	666.00000 -10.60	673.40	664.00	671.20	1,679,044
24 Jan 20	676.59998 +5.40	678.80	661.60	662.00	1,839,964
23 Jan 20	671.20001 +1.20	677.30	671.17	674.80	1,939,639
22 Jan 20	670.00000 +2.80	674.80	667.80	670.60	1,445,389
21 Jan 20	667.20001 +4.20	669.00	656.80	660.80	1,506,816
20 Jan 20	663.00000 -0.40	670.00	660.20	663.00	760,199
17 Jan 20	663.40002 +8.00	664.60	653.60	656.20	2,767,368
16 Jan 20	655.40002 +4.20	655.44	649.60	653.80	1,358,200
15 Jan 20	651.20001 -5.00	660.60	649.60	659.60	1,840,558
14 Jan 20	656.20001 +10.40	657.80	645.57	648.00	2,695,061
13 Jan 20	645.79999 +8.00	650.20	639.80	640.00	1,946,937
10 Jan 20	637.79999 -3.40	645.43	637.36	641.40	1,570,358
09 Jan 20	641.20001 +6.20	644.60	632.00	635.40	2,035,182
08 Jan 20	635.00000 +0.20	641.80	629.39	632.80	1,942,690
07 Jan 20	634.79999 -5.40	645.60	634.60	643.00	1,562,995
06 Jan 20	640.20001 +2.00	641.56	630.64	630.80	1,960,798
03 Jan 20	638.20001 -2.60	642.36	634.98	637.20	1,871,129
02 Jan 20	640.79999 +7.20	644.40	634.20	637.40	1,283,221
31 Dec 19	633.59998 -10.20	642.76	633.40	641.60	515,339
30 Dec 19	643.79999 -5.80	651.80	643.80	647.80	1,475,472
27 Dec 19	649.59998 +4.80	681.13	645.24	647.00	1,488,722
24 Dec 19	644.79999 +1.80	652.96	640.20	642.00	652,821
23 Dec 19	643.00000 +0.60	648.80	640.84	641.00	4,480,684
20 Dec 19	642.40002 +3.60	642.60	637.60	640.00	4,032,817
19 Dec 19	638.79999 +3.80	642.80	633.60	639.60	4,953,533
18 Dec 19	635.00000 -0.40	642.60	632.20	635.40	2,123,432
17 Dec 19	635.40002 -13.60	650.76	631.40	648.00	4,206,497
16 Dec 19	649.00000 +8.00	653.00	639.40	644.00	2,717,631
13 Dec 19	641.00000 +26.20	660.70	636.80	648.00	4,310,179
12 Dec 19	614.79999 +4.20	617.80	609.00	614.60	2,338,672
11 Dec 19	610.59998 -7.40	622.00	602.00	618.20	3,139,964
10 Dec 19	618.00000 -8.40	630.00	615.20	630.00	2,380,106
09 Dec 19	626.40002 -3.80	629.20	616.80	621.80	1,932,746
06 Dec 19	630.20001 +9.80	635.40	615.00	615.00	3,029,324
05 Dec 19	620.40002 +0.20	625.40	617.00	621.40	2,563,401
04 Dec 19	620.20001 -1.40	624.20	616.60	621.00	2,823,456
03 Dec 19	621.59998 +2.00	641.20	618.40	629.00	5,044,684
02 Dec 19	619.59998 -4.00	627.60	618.80	622.20	2,160,951
29 Nov 19	623.59998 -3.80	629.72	623.60	624.80	1,549,365
28 Nov 19	627.40002 -0.40	631.80	626.42	628.20	1,011,165
27 Nov 19	627.79999 +8.60	632.20	620.60	622.00	2,042,869
26 Nov 19	619.20001 -9.80	632.00	618.40	632.00	5,641,907
25 Nov 19	629.00000 -1.60	641.00	627.80	630.00	2,283,822
22 Nov 19	630.59998 +12.00	633.11	618.20	622.40	1,699,569
21 Nov 19	618.59998 +6.80	621.37	601.80	610.60	4,232,066
20 Nov 19	611.79999 +5.40	612.80	602.60	608.40	1,919,311
19 Nov 19	606.40002 +1.60	614.40	605.20	605.80	1,379,187
18 Nov 19	604.79999 +11.00	605.20	594.00	600.60	1,506,595
15 Nov 19	593.79999 -0.20	600.20	588.60	599.00	2,171,581
14 Nov 19	594.00000 +3.80	594.00	586.20	592.60	1,684,109
13 Nov 19	590.20001 +1.20	597.40	585.20	594.00	1,693,679
12 Nov 19	589.00000 -5.00	597.80	583.40	592.60	2,311,634
11 Nov 19	594.00000 +2.80	596.80	584.20	587.60	1,380,473
08 Nov 19	591.20001 -4.40	597.20	586.40	591.20	1,384,717
07 Nov 19	595.59998 -2.20	607.20	590.60	600.00	2,457,523
06 Nov 19	597.79999 +4.80	599.80	591.60	599.80	1,208,610
05 Nov 19	593.00000 +1.20	593.40	587.60	590.60	2,030,201
04 Nov 19	591.79999 +3.40	594.60	588.00	593.80	1,436,415
01 Nov 19	588.40002 -10.20	594.53	584.20	584.20	2,283,959
31 Oct 19	598.59998 +1.60	603.53	594.80	603.00	1,882,827
30 Oct 19	597.00000 +0.60	599.40	590.20	590.80	1,911,881
29 Oct 19	596.40002 -6.40	601.20	592.80	601.20	2,110,717
28 Oct 19	602.79999 +7.80	603.20	592.60	592.60	1,653,072
25 Oct 19	595.00000 +7.40	595.00	584.20	590.40	1,465,513
24 Oct 19	587.59998 +11.20	591.20	576.20	580.00	2,421,352
23 Oct 19	576.40002 +2.80	577.60	557.80	567.60	2,683,217
22 Oct 19	573.59998 +3.80	583.60	569.80	571.40	1,992,323
21 Oct 19	569.79999 +10.20	577.00	558.60	561.60	1,881,062
18 Oct 19	559.59998 -0.40	572.20	558.40	559.60	1,697,678
17 Oct 19	560.00000 +0.20	568.40	552.00	558.00	2,996,279
16 Oct 19	559.79999 -8.40	568.80	555.42	565.40	2,196,499
15 Oct 19	568.20001 +16.80	572.60	552.00	552.00	2,872,544
14 Oct 19	551.40002 -5.60	556.00	541.00	551.20	2,302,999
11 Oct 19	557.00000 +32.00	571.20	520.80	520.80	3,869,796
10 Oct 19	525.00000 +6.00	525.00	513.60	525.00	2,165,437
09 Oct 19	519.00000 -18.80	538.40	519.00	534.60	2,402,253
08 Oct 19	537.79999 -1.60	547.00	535.40	542.00	1,755,790
07 Oct 19	539.40002 -3.20	546.20	536.00	546.20	2,007,631
04 Oct 19	542.59998 +11.00	546.80	530.20	535.00	1,603,813
03 Oct 19	531.59998 -6.80	544.40	529.00	541.60	2,737,964
02 Oct 19	538.40002 -20.20	556.08	537.40	554.20	2,715,715
01 Oct 19	558.59998 +8.00	560.60	551.80	553.80	1,814,578
30 Sep 19	550.59998 +0.90	552.80	547.40	551.00	1,313,319
27 Sep 19	549.70001 +3.90	552.30	539.00	548.00	1,723,659
26 Sep 19	545.79999 +5.80	551.50	540.10	541.20	1,787,554
25 Sep 19	540.00000 +2.80	540.00	530.30	539.50	2,700,326
24 Sep 19	537.20001 +1.40	542.40	530.98	534.00	1,743,343
23 Sep 19	535.79999 -3.70	541.19	534.30	540.90	3,768,755
20 Sep 19	539.50000 -4.50	547.30	538.40	540.00	4,289,118
19 Sep 19	544.00000 +1.80	546.90	540.00	543.10	1,208,022
18 Sep 19	542.20001 -1.50	547.84	540.60	543.20	1,323,152
17 Sep 19	543.70001 +6.80	543.70	533.40	533.40	2,344,966
16 Sep 19	536.90002 -5.20	543.90	531.40	534.60	1,532,553
13 Sep 19	542.09998 +8.20	542.80	530.30	534.40	1,494,603
12 Sep 19	533.90002 +6.20	537.60	526.10	530.10	2,042,347
11 Sep 19	527.70001 +9.20	530.90	517.50	520.20	1,523,702
10 Sep 19	518.50000 -20.50	538.30	517.40	535.40	3,084,295
09 Sep 19	539.00000 -4.90	549.25	539.00	548.20	1,825,094
06 Sep 19	543.90002 +7.60	544.40	536.50	537.30	1,468,540
05 Sep 19	536.29999 -0.70	540.70	534.00	536.50	2,365,316
04 Sep 19	537.00000 +3.80	538.30	532.30	532.30	1,763,504
03 Sep 19	533.20001 -8.60	545.60	525.70	539.40	2,425,645
02 Sep 19	541.79999 +6.30	544.50	537.10	537.10	1,093,752
30 Aug 19	535.50000 +0.20	541.70	534.20	538.30	2,588,894
29 Aug 19	535.29999 +6.30	539.70	526.90	526.90	1,759,317
28 Aug 19	529.00000 -1.70	534.90	524.60	532.00	2,038,261
27 Aug 19	530.70001 +2.80	531.00	519.80	527.00	2,354,773
23 Aug 19	527.90002 -0.10	541.40	527.00	527.00	1,422,560
22 Aug 19	528.00000 -4.70	534.00	522.60	529.90	2,757,973
21 Aug 19	532.70001 +12.70	533.90	521.20	521.20	1,484,352
20 Aug 19	520.00000 -4.00	530.70	520.00	527.40	1,655,042
19 Aug 19	524.00000 +7.00	532.41	520.00	520.00	3,116,727
16 Aug 19	517.00000 +3.90	517.00	510.50	515.00	1,955,330
15 Aug 19	513.09998 -2.50	518.30	508.10	515.10	2,988,584
14 Aug 19	515.59998 -3.40	520.40	514.10	518.40	1,919,203
13 Aug 19	519.00000 -3.80	522.40	510.40	510.40	2,021,335
12 Aug 19	522.79999 +3.70	527.40	517.40	520.00	1,549,048
09 Aug 19	519.09998 +0.60	523.91	515.50	515.50	2,563,163
08 Aug 19	518.50000 +9.00	519.10	511.70	512.00	2,400,111
07 Aug 19	509.50000 +6.40	510.60	503.10	503.90	1,738,709
06 Aug 19	503.10001 -1.50	512.30	502.30	502.40	4,110,231
05 Aug 19	504.60001 -10.30	518.50	504.20	513.40	3,499,073
02 Aug 19	514.90002 -12.10	526.40	514.90	526.20	2,689,851
01 Aug 19	527.00000 -1.40	531.30	518.00	528.20	2,956,299
31 Jul 19	528.40002 +0.50	531.00	520.90	525.00	2,450,068
30 Jul 19	527.90002 -5.50	538.23	527.80	537.90	2,669,232
29 Jul 19	533.40002 +8.50	545.30	523.10	523.40	3,173,913
26 Jul 19	524.90002 +13.30	536.90	497.50	536.90	4,744,188
25 Jul 19	511.60001 -1.80	520.70	510.80	516.80	2,046,512
24 Jul 19	513.40002 +0.80	519.10	511.40	511.40	2,812,370
23 Jul 19	512.59998 -8.00	524.00	511.20	524.00	2,705,554
22 Jul 19	520.59998 +8.40	521.00	509.60	513.30	1,744,004
19 Jul 19	512.20001 -5.00	523.40	511.90	518.10	2,359,590
18 Jul 19	517.20001 -1.60	522.40	513.50	514.80	1,560,000
17 Jul 19	518.79999 +0.50	520.30	508.10	517.70	6,095,467
16 Jul 19	518.29999 -13.70	530.60	515.60	530.30	2,357,044
15 Jul 19	532.00000 +4.30	533.60	528.20	529.40	1,526,954
12 Jul 19	527.70001 +0.40	532.60	524.90	529.80	2,969,794
11 Jul 19	527.29999 -8.60	539.70	526.60	538.90	2,733,018
10 Jul 19	535.90002 -2.80	542.70	535.90	539.50	1,505,657
09 Jul 19	538.70001 -3.70	547.10	536.00	542.30	2,157,847
08 Jul 19	542.40002 -1.80	551.50	541.60	545.40	2,257,230
05 Jul 19	544.20001 +0.00	547.70	542.10	546.20	1,378,604
04 Jul 19	544.20001 -2.00	550.40	543.40	548.50	915,425
03 Jul 19	546.20001 +2.90	548.20	540.50	547.80	2,560,411
02 Jul 19	543.29999 +0.70	550.70	539.20	550.70	1,464,066
01 Jul 19	542.59998 +7.90	544.40	536.40	539.90	2,328,282
28 Jun 19	534.70001 -0.50	537.30	529.50	535.10	2,775,260
27 Jun 19	535.20001 -18.80	547.90	529.50	547.70	3,052,019
26 Jun 19	554.00000 -6.20	561.10	553.60	557.20	2,832,390
25 Jun 19	560.20001 -6.80	567.60	558.60	564.40	1,936,474
24 Jun 19	567.00000 -1.70	571.20	565.40	565.40	1,726,727
21 Jun 19	568.70001 -1.70	574.00	563.60	570.90	6,358,086
20 Jun 19	570.40002 -1.10	577.90	568.60	573.60	1,795,117
19 Jun 19	571.50000 -12.10	583.10	571.50	575.20	1,392,872
18 Jun 19	583.59998 +3.90	585.70	577.40	578.10	1,712,533
17 Jun 19	579.70001 +6.60	581.50	573.70	575.80	1,540,605
14 Jun 19	573.09998 -12.00	585.00	573.00	583.20	2,012,952
13 Jun 19	585.09998 +3.30	588.10	581.60	582.50	1,868,199
12 Jun 19	581.79999 +1.80	587.70	579.70	585.00	1,296,009
11 Jun 19	580.00000 -5.00	585.70	579.10	585.20	1,498,548
10 Jun 19	585.00000 +5.00	585.80	578.70	581.70	2,146,302
07 Jun 19	580.00000 +9.20	583.40	575.50	580.60	2,028,092
06 Jun 19	570.79999 +6.40	572.50	565.60	571.70	1,317,252
05 Jun 19	564.40002 -0.90	571.00	562.80	565.40	4,327,853
04 Jun 19	565.29999 -2.90	568.80	559.30	568.00	1,801,902
03 Jun 19	568.20001 -10.40	579.30	565.50	579.30	1,899,286
31 May 19	578.59998 -5.20	583.80	575.10	582.00	2,266,400
30 May 19	583.79999 +18.80	583.80	565.90	567.00	1,989,279
29 May 19	565.00000 -10.00	573.90	564.50	570.40	1,059,473
28 May 19	575.00000 +5.80	575.40	567.60	569.20	2,456,790
24 May 19	569.20001 +5.70	570.60	562.40	562.80	1,322,917
23 May 19	563.50000 -6.90	570.10	559.80	567.70	1,780,260
22 May 19	570.40002 +5.70	570.40	564.80	568.00	1,768,999
21 May 19	564.70001 +1.00	566.40	563.20	564.00	864,214
20 May 19	563.70001 -4.50	569.10	563.70	565.50	1,211,093
17 May 19	568.20001 -4.90	573.40	562.60	570.00	1,282,151
16 May 19	573.09998 +12.00	573.10	560.80	562.60	2,312,485
15 May 19	561.09998 +12.00	561.10	546.15	546.70	1,614,020
14 May 19	549.09998 +0.40	554.40	539.20	549.80	3,278,470
13 May 19	548.70001 -8.30	559.70	548.70	555.00	1,112,458
10 May 19	557.00000 +4.80	560.30	551.10	556.60	1,156,757
09 May 19	552.20001 -3.30	558.20	550.90	553.70	1,452,949
08 May 19	555.50000 +8.80	556.90	547.60	547.60	2,184,242
07 May 19	546.70001 +0.70	553.90	545.40	553.90	2,718,265
03 May 19	546.00000 +7.50	546.00	535.60	537.80	1,491,290
02 May 19	538.50000 +3.20	544.00	527.60	530.90	2,510,294
01 May 19	535.29999 -5.30	540.60	532.70	540.30	1,020,592
30 Apr 19	540.59998 -7.90	545.80	534.80	538.60	3,521,926
29 Apr 19	548.50000 -7.40	560.00	547.40	560.00	1,155,192
26 Apr 19	555.90002 +6.30	558.20	549.70	554.40	1,627,578
25 Apr 19	549.59998 -3.60	559.30	547.60	555.90	1,337,144
24 Apr 19	553.20001 +3.90	553.70	548.00	549.30	1,741,949
23 Apr 19	549.29999 +5.70	551.20	540.10	540.10	2,329,217
18 Apr 19	543.59998 +3.30	548.90	542.20	542.90	1,617,811
17 Apr 19	540.29999 -0.10	544.92	538.10	543.70	2,568,638
16 Apr 19	540.40002 +9.30	543.60	530.90	532.70	3,635,135
15 Apr 19	531.09998 +1.80	531.10	528.10	529.50	1,512,417
12 Apr 19	529.29999 +2.50	529.90	524.90	529.60	4,758,820
11 Apr 19	526.79999 +5.50	528.00	521.20	522.00	2,350,096
10 Apr 19	521.29999 +4.80	521.30	516.70	518.20	3,111,170
09 Apr 19	516.50000 +1.50	521.50	511.00	513.80	3,942,395
08 Apr 19	515.00000 -2.40	520.00	514.60	518.40	3,386,715
05 Apr 19	517.40002 -0.70	520.00	516.30	517.00	2,374,513
04 Apr 19	518.09998 -8.70	529.90	518.10	526.40	3,429,861
03 Apr 19	526.79999 +4.60	526.80	519.40	521.70	2,045,190
02 Apr 19	522.20001 +6.30	522.20	517.20	517.90	2,881,154
01 Apr 19	515.90002 +5.90	517.20	509.90	511.40	2,985,972
29 Mar 19	510.00000 +1.40	512.40	501.20	507.00	2,045,088
28 Mar 19	508.60001 +3.50	513.90	505.90	507.00	2,029,373
27 Mar 19	505.10001 -1.00	510.40	503.80	506.10	3,422,531
26 Mar 19	506.10001 +5.70	507.20	500.30	502.30	2,791,407
25 Mar 19	500.39999 -3.50	505.10	498.95	501.80	2,879,401
22 Mar 19	503.89999 -2.60	511.00	503.90	506.00	1,667,831
21 Mar 19	506.50000 +0.70	510.70	503.90	508.00	2,452,773
20 Mar 19	505.79999 +0.10	518.60	503.90	505.60	2,585,007
19 Mar 19	505.70001 +8.10	508.20	495.30	495.30	2,742,807
18 Mar 19	497.60001 -3.00	500.00	488.00	492.00	3,828,752
15 Mar 19	500.60001 -0.40	503.80	499.55	503.70	4,437,296
14 Mar 19	501.00000 +2.55	501.90	496.40	497.40	3,058,083
13 Mar 19	498.45001 +2.20	499.55	494.20	496.45	3,445,035
12 Mar 19	496.25000 +1.25	500.30	494.65	496.55	3,033,231
11 Mar 19	495.00000 -2.35	500.00	493.15	498.00	2,579,158
08 Mar 19	497.35001 +1.15	505.20	491.75	491.75	3,823,292
07 Mar 19	496.20001 +1.10	501.80	492.20	493.75	3,902,509
06 Mar 19	495.10001 -3.90	500.50	493.60	496.85	5,430,166
05 Mar 19	499.00000 +2.80	501.80	494.35	497.00	2,887,446
04 Mar 19	496.20001 +24.30	503.20	472.50	477.10	4,962,186
01 Mar 19	471.89999 -10.20	477.00	446.12	477.00	7,531,077
28 Feb 19	482.10001 +2.05	486.55	476.95	482.95	2,966,897
27 Feb 19	480.04999 +4.35	480.10	473.10	476.75	2,028,344
26 Feb 19	475.70001 -4.15	481.90	475.70	479.05	3,055,563
25 Feb 19	479.85001 +1.80	481.40	478.25	480.00	1,660,774
22 Feb 19	478.04999 -0.45	483.10	477.30	480.10	1,904,998
21 Feb 19	478.50000 +0.50	481.45	474.55	476.00	2,326,000
20 Feb 19	478.00000 -1.65	483.05	476.90	481.55	1,745,533
19 Feb 19	479.64999 -0.80	484.80	478.05	482.25	1,390,628
18 Feb 19	480.45001 +1.20	481.40	476.30	477.40	1,837,780
15 Feb 19	479.25000 +6.00	481.80	474.26	475.60	2,409,731
14 Feb 19	473.25000 -1.95	482.45	471.60	475.75	2,427,218
13 Feb 19	475.20001 +3.95	478.75	470.45	474.60	2,011,234
12 Feb 19	471.25000 -0.50	474.25	469.05	471.10	1,708,478
11 Feb 19	471.75000 +1.95	474.75	468.55	474.75	2,305,314
08 Feb 19	469.79999 +3.90	471.75	464.64	464.75	2,191,943
07 Feb 19	465.89999 -5.90	476.35	461.75	465.15	3,267,168
06 Feb 19	471.79999 -8.35	477.95	469.90	477.55	2,043,689
05 Feb 19	480.14999 +1.60	480.15	473.95	479.40	2,570,636
04 Feb 19	478.54999 +2.55	478.85	473.70	476.00	5,405,630
01 Feb 19	476.00000 +4.00	482.85	473.40	473.40	2,130,922
31 Jan 19	472.00000 +0.05	473.50	466.35	470.85	3,192,216
30 Jan 19	471.95001 -0.60	473.70	468.50	468.60	2,107,812
29 Jan 19	472.54999 +1.10	476.00	471.30	474.65	2,185,780
28 Jan 19	471.45001 -0.80	473.60	469.73	470.85	1,622,376
25 Jan 19	472.25000 +1.25	473.75	467.50	472.00	2,094,545
24 Jan 19	471.00000 +1.05	482.30	466.30	482.00	2,051,465
23 Jan 19	469.95001 -1.90	473.10	462.95	471.50	2,232,528
22 Jan 19	471.85001 -5.55	482.05	469.65	478.25	2,098,829
21 Jan 19	477.39999 +2.50	478.40	470.43	471.45	1,568,095
18 Jan 19	474.89999 +8.15	474.90	466.40	466.40	2,609,622
17 Jan 19	466.75000 -3.20	470.15	462.30	465.85	1,593,667
16 Jan 19	469.95001 +0.55	471.40	467.05	469.45	2,570,470
15 Jan 19	469.39999 +4.25	472.85	463.90	465.75	2,564,823
14 Jan 19	465.14999 -4.70	470.75	463.85	466.55	2,672,502
11 Jan 19	469.85001 +6.35	470.90	462.00	464.00	2,317,738
10 Jan 19	463.50000 -3.30	467.65	461.20	466.75	2,188,293
09 Jan 19	466.79999 -3.25	478.00	466.80	474.25	2,941,883
08 Jan 19	470.04999 +13.00	474.15	456.90	458.30	4,264,693
07 Jan 19	457.04999 +8.05	458.60	451.30	454.50	3,168,818
04 Jan 19	449.00000 +10.45	450.85	436.45	439.60	2,769,090
03 Jan 19	438.54999 -0.45	443.60	437.95	441.00	3,196,915
02 Jan 19	439.00000 +6.75	439.05	426.65	430.55	2,467,349
31 Dec 18	432.25000 +4.20	438.70	429.65	429.65	768,007
28 Dec 18	428.04999 +0.80	431.20	425.30	427.05	1,567,965
27 Dec 18	427.25000 +0.55	429.95	422.95	426.45	2,473,405
24 Dec 18	426.70001 +5.80	426.70	415.20	415.20	864,673
21 Dec 18	420.89999 -3.10	430.60	417.75	424.00	4,805,029
20 Dec 18	424.00000 -0.85	428.45	417.70	418.15	3,514,523
19 Dec 18	424.85001 -0.40	427.30	422.10	425.80	3,427,356
18 Dec 18	425.25000 -7.75	431.75	421.90	423.60	5,532,140
17 Dec 18	433.00000 -6.90	440.00	427.55	440.00	3,752,243
14 Dec 18	439.89999 +0.45	443.35	435.60	435.60	4,513,021
13 Dec 18	439.45001 +4.45	440.30	433.80	433.90	4,321,679
12 Dec 18	435.00000 +4.20	441.90	431.45	431.45	3,453,613
11 Dec 18	430.79999 -1.55	443.55	427.30	438.25	4,485,740
10 Dec 18	432.35001 -8.60	442.60	432.35	440.05	3,618,939
07 Dec 18	440.95001 -2.90	452.65	440.65	446.55	2,911,863
06 Dec 18	443.85001 -9.80	453.85	437.60	451.00	3,776,203
05 Dec 18	453.64999 +4.60	458.25	440.15	444.10	3,066,389
04 Dec 18	449.04999 +0.00	462.70	449.05	456.85	4,529,836
03 Dec 18	449.04999 +11.45	449.60	434.10	438.15	2,832,515
30 Nov 18	437.60001 -13.50	452.65	437.40	449.95	4,773,969
29 Nov 18	451.10001 +6.65	458.50	444.05	446.35	3,705,945
28 Nov 18	444.45001 +5.75	446.85	435.05	439.55	7,453,435
27 Nov 18	438.70001 +0.00	442.55	436.65	439.75	4,041,456
26 Nov 18	438.70001 +5.45	439.70	433.50	437.00	2,787,303
23 Nov 18	433.25000 +5.25	433.75	428.50	429.05	4,344,400
22 Nov 18	428.00000 +1.75	433.05	423.00	424.70	3,609,667
21 Nov 18	426.25000 +1.65	428.45	418.42	424.40	3,630,104
20 Nov 18	424.60001 -6.65	431.20	422.85	428.25	3,753,296
19 Nov 18	431.25000 -8.75	447.85	431.25	438.85	3,383,571
16 Nov 18	440.00000 +7.95	442.60	435.10	435.55	2,507,345
15 Nov 18	432.04999 -10.85	448.80	425.90	442.95	3,680,195
14 Nov 18	442.89999 -2.10	448.15	433.93	438.85	5,833,993
13 Nov 18	445.00000 -0.80	447.30	437.45	446.35	3,489,076
12 Nov 18	445.79999 -4.35	454.55	439.40	452.05	3,041,228
09 Nov 18	450.14999 +0.05	456.10	447.45	448.50	1,914,808
08 Nov 18	450.10001 -1.65	456.05	448.35	450.60	2,885,035
07 Nov 18	451.75000 -0.15	458.45	446.80	454.15	4,163,783
06 Nov 18	451.89999 -11.00	464.05	450.00	462.05	4,825,988
05 Nov 18	462.89999 +2.80	469.60	457.85	458.80	2,576,272
02 Nov 18	460.10001 +2.70	473.50	460.10	461.85	5,124,005
01 Nov 18	457.39999 +5.25	465.35	441.30	447.40	3,639,555
31 Oct 18	452.14999 +0.30	459.90	448.90	457.30	4,048,827
30 Oct 18	451.85001 +5.05	454.30	444.75	447.15	3,225,160
29 Oct 18	446.79999 +0.20	451.55	438.10	447.20	3,210,294
26 Oct 18	446.60001 -0.75	446.75	436.25	441.85	4,447,856
25 Oct 18	447.35001 +9.30	447.70	431.45	433.90	3,458,454
24 Oct 18	438.04999 +7.15	446.35	433.20	435.15	2,807,061
23 Oct 18	430.89999 -2.80	432.75	424.35	431.60	4,011,879
22 Oct 18	433.70001 +11.35	439.70	424.30	426.00	3,608,262
19 Oct 18	422.35001 -4.45	426.50	420.05	425.95	2,547,577
18 Oct 18	426.79999 -2.75	431.75	424.95	429.55	2,938,756
17 Oct 18	429.54999 -3.50	435.80	424.35	430.50	6,629,579
16 Oct 18	433.04999 +7.55	433.05	423.05	426.50	3,581,314
15 Oct 18	425.50000 -8.35	433.40	422.50	430.30	3,307,299
12 Oct 18	433.85001 +6.75	435.40	427.60	430.60	5,327,913
11 Oct 18	427.10001 +0.60	431.30	416.15	421.55	6,072,612
10 Oct 18	426.50000 -14.35	445.50	426.50	441.00	3,852,873
09 Oct 18	440.85001 -5.10	445.80	434.70	444.40	3,261,121
08 Oct 18	445.95001 -6.60	463.10	444.55	463.10	2,920,788
05 Oct 18	452.54999 -13.30	467.40	448.70	466.00	4,663,914
04 Oct 18	465.85001 -10.30	473.85	463.41	472.60	4,465,557
03 Oct 18	476.14999 +4.15	476.15	470.17	471.65	2,167,861
02 Oct 18	472.00000 -4.35	477.35	470.75	476.00	8,018,131
01 Oct 18	476.35001 +5.35	477.85	468.55	471.80	2,392,279
28 Sep 18	471.00000 -5.80	482.40	470.35	478.10	4,292,412
27 Sep 18	476.79999 -3.65	482.30	472.70	482.30	2,301,289
26 Sep 18	480.45001 +4.10	481.45	475.85	477.75	1,483,616
25 Sep 18	476.35001 +5.35	478.75	470.00	471.00	2,695,035
24 Sep 18	471.00000 -1.75	476.85	471.00	472.95	3,113,816
21 Sep 18	472.75000 +2.35	477.00	468.55	470.55	3,461,327
20 Sep 18	470.39999 -5.60	475.25	468.40	474.85	1,772,545
19 Sep 18	476.00000 -2.55	480.00	475.30	477.90	1,924,541
18 Sep 18	478.54999 +1.00	478.80	471.20	478.60	2,197,004
17 Sep 18	477.54999 -4.00	483.15	477.45	482.20	1,234,861
14 Sep 18	481.54999 +3.25	483.20	477.00	483.00	1,840,336
13 Sep 18	478.29999 -7.00	486.40	475.70	486.15	2,281,820
12 Sep 18	485.29999 -2.00	488.65	483.25	487.30	2,377,314
11 Sep 18	487.29999 +7.30	488.05	480.20	480.20	3,824,729
10 Sep 18	480.00000 +2.00	481.20	476.80	479.90	2,526,228
07 Sep 18	478.00000 -3.35	484.90	472.00	482.00	2,544,224
06 Sep 18	481.35001 +7.15	483.15	471.30	474.20	3,241,758
05 Sep 18	474.20001 -15.80	493.15	470.75	486.20	4,581,862
04 Sep 18	490.00000 -2.90	495.35	488.30	494.05	2,052,966
03 Sep 18	492.89999 +0.85	504.70	492.65	494.10	1,692,628
31 Aug 18	492.04999 -1.45	497.70	483.50	497.70	1,313,751
30 Aug 18	493.50000 +3.20	493.50	488.20	490.70	2,364,130
29 Aug 18	490.29999 -2.30	495.91	487.30	495.10	2,650,880
28 Aug 18	492.60001 -1.60	497.20	492.50	494.90	1,693,130
24 Aug 18	494.20001 +2.50	494.45	491.50	492.00	1,837,860
23 Aug 18	491.70001 +5.20	492.80	486.90	487.00	2,273,570
22 Aug 18	486.50000 -2.90	492.70	485.60	487.10	19,013,590
21 Aug 18	489.39999 -3.10	495.80	487.90	493.10	2,828,030
20 Aug 18	492.50000 -0.50	493.80	489.40	492.70	2,209,190
17 Aug 18	493.00000 -2.10	495.60	490.50	493.00	3,091,010
16 Aug 18	495.10001 +3.90	495.90	488.40	490.90	6,278,750
15 Aug 18	491.20001 +1.80	494.10	488.70	492.20	3,273,150
14 Aug 18	489.39999 -4.10	492.50	487.80	491.40	2,212,880
13 Aug 18	493.50000 +3.80	494.90	488.10	489.70	2,251,310
10 Aug 18	489.70001 -4.10	494.70	488.70	492.30	2,686,590
09 Aug 18	493.79999 +3.80	495.00	486.10	487.70	2,562,870
08 Aug 18	490.00000 +3.40	491.50	483.90	485.10	3,831,610
07 Aug 18	486.60001 -0.20	495.90	484.90	495.90	3,901,410
06 Aug 18	486.79999 +0.60	499.10	486.20	489.00	2,855,690
03 Aug 18	486.20001 +2.50	488.30	480.50	483.50	2,388,530
02 Aug 18	483.70001 +4.70	485.70	476.40	477.70	4,237,710
01 Aug 18	479.00000 -8.10	481.60	470.50	477.00	4,950,780
31 Jul 18	487.10001 -0.20	489.50	482.00	488.70	5,460,140
30 Jul 18	487.29999 -6.10	495.90	486.30	494.10	4,259,970
27 Jul 18	493.39999 -15.80	517.80	488.60	517.80	8,085,890
26 Jul 18	509.20001 -3.00	519.40	509.20	513.40	3,340,800
25 Jul 18	512.20001 +2.00	512.40	508.20	510.00	3,485,380
24 Jul 18	510.20001 -0.60	517.80	509.80	513.20	3,658,770
23 Jul 18	510.79999 -9.40	518.60	509.80	517.40	2,127,360
20 Jul 18	520.20001 -0.60	523.40	515.80	521.00	1,719,790
19 Jul 18	520.79999 +2.00	522.80	516.40	519.00	4,186,610
18 Jul 18	518.79999 +1.20	522.20	518.30	519.60	3,471,530
17 Jul 18	517.59998 +5.40	518.20	511.20	511.20	2,987,930
16 Jul 18	512.20001 +1.60	515.40	509.60	510.00	2,145,140
13 Jul 18	510.60001 -0.40	519.40	509.40	514.00	3,304,450
12 Jul 18	511.00000 +8.20	512.20	503.80	504.80	3,197,770
11 Jul 18	502.79999 -4.60	504.80	496.40	504.40	6,102,600
10 Jul 18	507.39999 +1.40	508.60	505.60	506.20	4,009,050
09 Jul 18	506.00000 -1.60	511.20	506.00	510.00	4,518,830
06 Jul 18	507.60001 -14.00	522.00	505.00	520.00	6,821,720
05 Jul 18	521.59998 -1.60	524.40	519.80	521.40	5,569,560
04 Jul 18	523.20001 -1.00	525.80	518.60	521.00	2,633,830
03 Jul 18	524.20001 +3.20	524.46	521.00	521.00	3,574,930
02 Jul 18	521.00000 -10.00	529.00	519.20	527.40	4,079,680
29 Jun 18	531.00000 +11.20	532.00	522.80	522.80	5,971,670
28 Jun 18	519.79999 -1.80	524.80	518.00	519.60	3,590,650
27 Jun 18	521.59998 -4.80	526.80	513.20	526.80	24,077,780
26 Jun 18	526.40002 -8.60	539.60	525.00	536.00	6,500,220
25 Jun 18	535.00000 +2.60	536.20	523.80	530.80	3,701,500
22 Jun 18	532.40002 +7.60	533.60	523.60	524.40	2,337,780
21 Jun 18	524.79999 +1.00	534.00	524.80	527.20	3,947,700
20 Jun 18	523.79999 +8.00	525.80	515.80	518.40	4,835,430
19 Jun 18	515.79999 -1.40	518.40	511.60	514.80	2,504,200
18 Jun 18	517.20001 +0.40	518.00	511.00	517.00	3,228,270
15 Jun 18	516.79999 +3.00	519.60	511.00	515.00	6,083,630
14 Jun 18	513.79999 +7.40	515.40	504.60	505.80	3,923,010
13 Jun 18	506.39999 +8.30	507.00	498.10	498.70	4,063,690
12 Jun 18	498.10001 +0.50	500.20	496.20	499.60	2,945,180
11 Jun 18	497.60001 +3.20	499.20	495.40	497.50	2,309,000
08 Jun 18	494.39999 +0.40	497.50	488.60	493.60	3,445,460
07 Jun 18	494.00000 -0.60	499.10	493.00	498.50	3,479,530
06 Jun 18	494.60001 -1.40	498.10	489.30	492.10	9,602,370
05 Jun 18	496.00000 +0.90	500.80	495.70	498.50	2,867,670
04 Jun 18	495.10001 -1.60	498.30	492.80	498.00	3,844,640
01 Jun 18	496.70001 +5.50	501.00	490.50	490.50	2,752,130
31 May 18	491.20001 -3.70	500.80	490.00	496.20	5,631,090
30 May 18	494.89999 -3.40	499.70	494.10	498.20	2,985,280
29 May 18	498.29999 +2.30	499.40	492.12	495.20	3,704,120
25 May 18	496.00000 +6.70	496.30	489.20	490.00	3,512,420
24 May 18	489.29999 +1.10	490.70	486.70	489.00	2,151,370
23 May 18	488.20001 +2.90	489.90	484.80	485.60	2,847,140
22 May 18	485.29999 -0.10	488.90	484.30	485.00	2,137,710
21 May 18	485.39999 +4.10	487.60	483.50	483.60	1,969,350
18 May 18	481.29999 +1.20	482.00	477.70	480.70	2,726,210
17 May 18	480.10001 +2.60	481.50	473.60	476.00	2,167,510
16 May 18	477.50000 +3.40	478.40	473.40	473.50	2,237,370
15 May 18	474.10001 -1.30	478.00	472.00	476.30	3,921,120
14 May 18	475.39999 -2.50	478.60	472.00	477.80	5,004,640
11 May 18	477.89999 +17.60	493.40	475.02	476.60	7,371,800
10 May 18	460.29999 -0.20	463.10	459.10	461.10	1,986,770
09 May 18	460.50000 -1.60	463.60	457.20	463.60	2,547,860
08 May 18	462.10001 +5.50	462.60	458.10	458.70	2,943,420
04 May 18	456.60001 -0.10	461.20	453.30	458.10	3,343,240
03 May 18	456.70001 -1.20	457.30	451.20	454.90	2,822,520
02 May 18	457.89999 +1.80	460.30	455.20	457.10	2,640,440
01 May 18	456.10001 -0.40	457.90	455.10	456.40	2,307,320
30 Apr 18	456.50000 -0.20	458.40	455.80	457.60	2,170,220
27 Apr 18	456.70001 +8.10	458.70	448.00	448.50	2,510,750
26 Apr 18	448.60001 +4.10	449.90	444.30	445.10	4,793,020
25 Apr 18	444.50000 -3.90	447.70	444.10	446.70	2,059,120
24 Apr 18	448.39999 -0.50	451.80	447.30	448.50	2,520,060
23 Apr 18	448.89999 +0.10	449.70	446.60	449.20	2,065,480
20 Apr 18	448.79999 +3.50	448.80	443.20	446.70	5,722,880
19 Apr 18	445.29999 -0.70	449.60	444.80	448.50	2,500,380
18 Apr 18	446.00000 +3.60	447.40	442.20	442.20	2,396,700
17 Apr 18	442.39999 +3.10	445.70	437.70	439.30	3,132,800
16 Apr 18	439.29999 +0.50	443.30	437.90	439.00	1,941,060
13 Apr 18	438.79999 +0.50	440.80	438.00	440.80	2,319,390
12 Apr 18	438.29999 -5.50	443.30	437.00	443.30	3,424,630
11 Apr 18	443.79999 -2.80	447.60	441.10	447.00	5,221,150
10 Apr 18	446.60001 +2.00	447.80	443.70	446.80	1,916,670
09 Apr 18	444.60001 +2.50	444.90	440.80	444.90	2,121,680
06 Apr 18	442.10001 +1.10	443.00	439.30	440.70	1,481,360
05 Apr 18	441.00000 +6.20	441.40	435.80	439.60	7,215,020
04 Apr 18	434.79999 +0.20	435.80	431.20	435.20	4,756,090
03 Apr 18	434.60001 -0.10	438.10	431.20	432.70	3,558,790
29 Mar 18	434.70001 +0.20	438.90	431.90	435.20	3,419,720
28 Mar 18	434.50000 +1.20	437.60	427.40	431.70	4,313,360
27 Mar 18	433.29999 +4.70	436.30	430.40	433.10	4,759,150
26 Mar 18	428.60001 +2.90	429.80	424.20	427.40	6,125,980
23 Mar 18	425.70001 +5.80	426.10	414.50	418.90	5,614,140
22 Mar 18	419.89999 -0.40	426.00	417.50	420.00	3,770,750
21 Mar 18	420.29999 -3.60	426.28	418.90	424.80	2,440,020
20 Mar 18	423.89999 +0.20	425.70	421.20	424.40	35,718,088
19 Mar 18	423.70001 +4.40	425.70	417.50	418.70	2,647,620
16 Mar 18	419.29999 -0.80	421.40	416.00	420.40	5,433,580
15 Mar 18	420.10001 -4.90	426.20	419.20	426.20	2,915,930
14 Mar 18	425.00000 -0.80	429.30	424.30	424.80	2,772,900
13 Mar 18	425.79999 -4.20	431.40	425.00	430.50	2,812,480
12 Mar 18	430.00000 +0.00	431.90	428.30	431.20	5,234,200
09 Mar 18	430.00000 +0.40	433.90	427.10	429.20	2,585,100
08 Mar 18	429.60001 +5.80	431.20	423.90	424.90	2,793,230
07 Mar 18	423.79999 +0.90	425.90	422.10	423.00	3,048,510
06 Mar 18	422.89999 +0.00	425.20	421.80	424.30	2,676,270
05 Mar 18	422.89999 +3.40	423.80	417.00	420.20	2,370,490
02 Mar 18	419.50000 +1.50	420.20	415.60	415.70	2,407,240
01 Mar 18	418.00000 -9.70	427.80	417.60	427.80	3,386,760
28 Feb 18	427.70001 -13.80	440.70	427.60	439.50	3,620,680
27 Feb 18	441.50000 -3.40	447.70	439.80	445.90	2,822,340
26 Feb 18	444.89999 -3.30	449.20	443.10	447.90	3,202,240
23 Feb 18	448.20001 +17.20	448.20	426.70	432.40	4,046,510
22 Feb 18	431.00000 -5.20	437.50	429.70	432.90	3,522,930
21 Feb 18	436.20001 +3.20	438.20	428.75	432.00	1,743,700
20 Feb 18	433.00000 +1.70	434.70	431.00	432.40	2,010,720
19 Feb 18	431.29999 -7.70	442.51	429.80	439.00	1,996,110
16 Feb 18	439.00000 +4.20	441.30	436.90	438.30	1,648,960
15 Feb 18	434.79999 +4.40	436.20	430.50	431.70	1,872,300
14 Feb 18	430.39999 +4.90	431.60	426.40	427.60	2,279,000
13 Feb 18	425.50000 -1.40	429.50	424.50	426.10	2,054,180
12 Feb 18	426.89999 +3.90	429.70	423.80	426.10	2,625,430
09 Feb 18	423.00000 -2.40	427.90	420.80	425.80	4,096,570
08 Feb 18	425.39999 -11.40	440.90	424.90	435.90	2,940,240
07 Feb 18	436.79999 +8.70	438.20	428.70	432.80	2,881,750
06 Feb 18	428.10001 -11.90	434.80	425.40	429.40	4,087,300
05 Feb 18	440.00000 -3.60	441.80	437.30	439.10	3,329,420
02 Feb 18	443.60001 -3.90	447.70	443.50	446.50	1,808,810
01 Feb 18	447.50000 +6.20	447.90	442.10	442.80	2,632,840
31 Jan 18	441.29999 +1.30	446.70	440.00	441.20	3,122,870
30 Jan 18	440.00000 -8.40	450.50	440.00	448.10	3,426,800
29 Jan 18	448.39999 -0.50	453.00	445.40	449.10	1,892,690
26 Jan 18	448.89999 +7.10	451.60	442.80	442.80	2,258,130
25 Jan 18	441.79999 -0.50	442.80	439.70	442.70	5,214,010
24 Jan 18	442.29999 +6.50	445.20	433.90	436.00	3,255,750
23 Jan 18	435.79999 -3.20	438.80	433.00	435.60	4,326,820
22 Jan 18	439.00000 -6.80	446.50	438.40	443.30	1,891,270
19 Jan 18	445.79999 +6.70	449.30	439.00	439.00	2,685,960
18 Jan 18	439.10001 -17.00	447.70	437.80	443.60	3,462,350
17 Jan 18	456.10001 -1.20	458.50	453.60	457.20	1,511,990
16 Jan 18	457.29999 +2.70	458.20	453.30	454.10	1,611,440
15 Jan 18	454.60001 +0.40	456.20	452.50	453.30	1,278,900
12 Jan 18	454.20001 +2.30	455.80	450.40	454.20	2,469,720
11 Jan 18	451.89999 -2.30	455.80	451.30	453.50	2,237,880
10 Jan 18	454.20001 -0.20	455.00	451.20	453.90	2,556,330
09 Jan 18	454.39999 -0.30	456.30	447.50	447.50	2,743,300
08 Jan 18	454.70001 -2.10	459.50	454.70	456.50	2,720,740
05 Jan 18	456.79999 +3.90	457.00	451.80	452.50	2,030,230
04 Jan 18	452.89999 -1.30	455.20	447.60	455.20	1,989,250
03 Jan 18	454.20001 +3.40	456.00	450.10	452.80	1,833,480
02 Jan 18	450.79999 +0.80	453.90	444.70	451.30	2,754,790
29 Dec 17	450.00000 +0.10	452.30	449.00	450.90	970,780
28 Dec 17	449.89999 -0.30	452.80	448.40	451.50	1,132,460
27 Dec 17	450.20001 +1.30	451.70	446.70	450.70	2,085,800
22 Dec 17	448.89999 +1.40	450.60	445.44	446.10	657,580
21 Dec 17	447.50000 -0.50	452.10	440.00	447.10	2,295,480
20 Dec 17	448.00000 -4.50	457.40	447.26	452.10	3,117,340
19 Dec 17	452.50000 +7.50	455.60	444.80	444.80	4,903,290
18 Dec 17	445.00000 +3.60	448.50	442.30	443.10	2,829,100
15 Dec 17	441.39999 +3.60	441.70	436.50	437.80	3,018,280
14 Dec 17	437.79999 +0.50	440.60	433.80	436.50	4,002,010
13 Dec 17	437.29999 +10.20	438.60	425.80	425.80	3,716,710
12 Dec 17	427.10001 +0.70	427.10	424.00	425.60	2,593,610
11 Dec 17	426.39999 +0.90	427.60	423.40	427.60	2,244,330
08 Dec 17	425.50000 +6.00	427.60	419.20	419.20	2,531,070
07 Dec 17	419.50000 +1.70	421.20	417.70	417.80	3,494,470
06 Dec 17	417.79999 +5.80	420.70	410.00	410.00	3,496,780
05 Dec 17	412.00000 +4.90	412.33	404.00	407.10	3,507,140
04 Dec 17	407.10001 +1.70	412.40	404.00	409.50	3,317,870
01 Dec 17	405.39999 +2.30	406.80	402.50	402.60	2,363,490
30 Nov 17	403.10001 -0.90	405.10	398.80	404.10	5,141,890
29 Nov 17	404.00000 -1.00	407.20	399.80	406.50	4,778,540
28 Nov 17	405.00000 +3.60	405.60	399.10	401.60	1,977,920
27 Nov 17	401.39999 -0.60	403.50	399.49	400.70	2,196,560
24 Nov 17	402.00000 -5.30	409.00	401.20	406.20	2,114,450
23 Nov 17	407.29999 +1.80	407.80	403.38	405.60	1,550,260
22 Nov 17	405.50000 +3.30	405.90	401.40	402.10	2,539,640
21 Nov 17	402.20001 +3.10	403.60	396.70	400.30	2,696,980
20 Nov 17	399.10001 +2.30	406.70	392.90	406.70	1,969,430
17 Nov 17	396.79999 +0.50	397.50	394.80	395.00	4,095,640
16 Nov 17	396.29999 +7.20	396.80	389.80	391.10	2,081,220
15 Nov 17	389.10001 -2.90	391.30	387.30	389.10	2,264,690
14 Nov 17	392.00000 +3.10	392.10	388.30	390.70	3,303,740
13 Nov 17	388.89999 -6.10	395.92	387.80	394.60	2,525,880
10 Nov 17	395.00000 -0.40	397.30	393.70	396.20	2,979,300
09 Nov 17	395.39999 -9.90	405.90	388.80	403.70	5,114,650
08 Nov 17	405.29999 -0.30	409.90	404.70	407.20	4,588,730
07 Nov 17	405.60001 -4.40	415.70	404.20	409.60	2,746,430
06 Nov 17	410.00000 -5.00	415.00	410.00	415.00	1,749,630
03 Nov 17	415.00000 +4.70	416.20	409.50	411.40	1,987,790
02 Nov 17	410.29999 -3.60	415.50	409.60	413.50	2,268,320
01 Nov 17	413.89999 -1.50	419.50	408.60	414.90	3,784,940
31 Oct 17	415.39999 +3.50	421.70	412.30	421.70	1,414,680
30 Oct 17	411.89999 +0.10	413.50	405.20	410.10	1,655,970
27 Oct 17	411.79999 -0.30	413.50	408.00	413.50	2,164,460
26 Oct 17	412.10001 -1.90	417.10	409.50	412.80	4,298,400
25 Oct 17	414.00000 +4.90	415.50	406.60	408.40	4,949,490
24 Oct 17	409.10001 +1.50	411.50	407.50	408.20	1,812,200
23 Oct 17	407.60001 +1.80	407.90	404.00	407.00	2,646,860
20 Oct 17	405.79999 +0.60	407.30	400.52	404.70	2,092,880
19 Oct 17	405.20001 -1.10	407.30	401.90	407.30	1,503,340
18 Oct 17	406.29999 +3.70	406.50	402.30	403.90	3,134,540
17 Oct 17	402.60001 -7.60	411.70	402.40	411.70	2,160,170
16 Oct 17	410.20001 -1.90	415.40	409.20	411.40	2,922,080
13 Oct 17	412.10001 +2.00	413.80	403.89	408.60	5,482,290
12 Oct 17	410.10001 +3.70	410.10	406.10	407.20	1,583,400
11 Oct 17	406.39999 +0.70	408.50	404.20	404.80	2,849,080
10 Oct 17	405.70001 +3.40	407.80	401.20	401.20	4,497,670
09 Oct 17	402.29999 -0.90	403.50	400.50	401.40	3,035,640
06 Oct 17	403.20001 +0.40	406.40	400.00	404.10	2,442,420
05 Oct 17	402.79999 -5.70	407.20	397.50	407.20	2,082,500
04 Oct 17	408.50000 -1.60	412.41	406.60	411.80	2,685,750
03 Oct 17	410.10001 -1.20	413.20	409.00	410.20	1,559,360
02 Oct 17	411.29999 +6.80	411.30	406.10	406.10	2,747,970
29 Sep 17	404.50000 +0.60	406.70	402.70	404.60	3,268,920
28 Sep 17	403.89999 +1.70	404.60	398.32	401.70	2,448,530
27 Sep 17	402.20001 -2.30	405.90	398.60	404.90	2,807,190
26 Sep 17	404.50000 -4.00	408.10	403.85	408.10	3,115,080
25 Sep 17	408.50000 +0.60	411.60	404.66	407.40	2,351,510
22 Sep 17	407.89999 +2.00	409.00	403.30	405.10	1,375,610
21 Sep 17	405.89999 -1.30	408.30	403.80	407.70	2,124,450
20 Sep 17	407.20001 +1.70	408.70	405.50	406.30	2,483,950
19 Sep 17	405.50000 +0.80	408.70	405.10	405.10	1,557,470
18 Sep 17	404.70001 +0.20	409.60	404.10	406.60	2,079,520
15 Sep 17	404.50000 -6.50	410.10	403.50	408.70	3,021,600
14 Sep 17	411.00000 +2.80	412.90	406.32	407.70	2,902,170
13 Sep 17	408.20001 +1.00	408.60	404.10	407.70	2,967,870
12 Sep 17	407.20001 -3.70	413.00	407.00	410.30	1,731,630
11 Sep 17	410.89999 +0.40	413.40	410.40	411.20	3,039,270
08 Sep 17	410.50000 -4.70	415.70	409.80	414.50	1,810,980
07 Sep 17	415.20001 +7.10	415.50	408.90	409.10	1,802,100
06 Sep 17	408.10001 -4.00	412.50	406.60	412.50	1,904,540
05 Sep 17	412.10001 +3.30	413.80	408.70	409.00	1,547,200
04 Sep 17	408.79999 -3.30	413.80	408.60	412.40	1,457,090
01 Sep 17	412.10001 -0.10	416.70	402.80	402.80	2,816,550
31 Aug 17	412.20001 +6.50	413.20	405.20	405.20	2,348,620
30 Aug 17	405.70001 +1.70	407.90	404.80	404.80	1,488,160
29 Aug 17	404.00000 +0.50	408.04	401.20	401.20	3,399,580
25 Aug 17	403.50000 +0.00	406.50	402.00	403.40	1,999,570
24 Aug 17	403.50000 +0.70	405.00	400.60	403.20	4,584,970
23 Aug 17	402.79999 -3.70	407.10	402.50	405.20	1,586,570
22 Aug 17	406.50000 -0.20	408.95	404.80	408.20	1,639,600
21 Aug 17	406.70001 +1.80	407.10	403.10	403.70	6,794,760
18 Aug 17	404.89999 -6.10	410.90	402.80	410.90	2,047,550
17 Aug 17	411.00000 -0.50	414.34	409.80	413.20	2,797,420
16 Aug 17	411.50000 +2.70	412.70	409.80	410.10	1,874,740
15 Aug 17	408.79999 +0.20	411.10	407.70	410.80	1,554,260
14 Aug 17	408.60001 +4.10	408.60	404.50	406.70	3,143,750
11 Aug 17	404.50000 -3.30	408.60	402.10	407.20	2,067,730
10 Aug 17	407.79999 -4.40	413.10	407.00	413.10	1,657,910
09 Aug 17	412.20001 +0.80	412.30	407.70	411.50	1,446,330
08 Aug 17	411.39999 +3.00	411.50	406.50	409.00	1,639,670
07 Aug 17	408.39999 -0.90	411.90	406.70	411.90	1,559,780
04 Aug 17	409.29999 -0.70	411.80	404.30	411.80	2,320,540
03 Aug 17	410.00000 +0.60	414.50	409.30	413.00	2,095,640
02 Aug 17	409.39999 -10.60	426.40	407.40	422.40	3,649,450
01 Aug 17	420.00000 -0.80	427.60	419.10	422.10	2,251,210
31 Jul 17	420.79999 -9.70	432.40	420.00	431.70	2,607,470
28 Jul 17	430.50000 +2.50	433.30	419.20	427.70	2,570,800
27 Jul 17	428.00000 +2.00	429.40	424.80	428.40	1,841,280
26 Jul 17	426.00000 +2.40	428.40	422.30	424.00	1,994,390
25 Jul 17	423.60001 -1.00	429.20	423.60	425.90	1,709,580
24 Jul 17	424.60001 -5.60	431.30	421.80	430.10	1,832,710
21 Jul 17	430.20001 -0.30	431.80	427.00	429.70	1,307,630
20 Jul 17	430.50000 +5.30	431.00	421.40	425.70	2,529,150
19 Jul 17	425.20001 +0.00	428.30	422.30	428.30	1,918,250
18 Jul 17	425.20001 +0.60	426.80	421.50	424.40	1,971,930
17 Jul 17	424.60001 +4.70	425.40	419.60	420.50	1,598,990
14 Jul 17	419.89999 +2.10	420.60	416.20	419.00	1,577,290
13 Jul 17	417.79999 -1.90	421.10	413.40	418.70	3,145,830
12 Jul 17	419.70001 +1.70	423.10	415.80	418.60	1,836,530
11 Jul 17	418.00000 -3.30	421.80	415.60	421.50	1,489,510
10 Jul 17	421.29999 +1.40	423.50	417.50	419.50	1,727,700
07 Jul 17	419.89999 +0.90	420.80	412.20	418.30	1,859,060
06 Jul 17	419.00000 -7.40	428.40	417.30	427.70	2,077,110
05 Jul 17	426.39999 +3.70	426.40	418.50	424.20	992,290
04 Jul 17	422.70001 +2.40	423.40	418.10	418.40	989,290
03 Jul 17	420.29999 -4.70	425.30	420.10	423.20	1,964,300
30 Jun 17	425.00000 +4.40	426.90	419.90	420.30	2,323,920
29 Jun 17	420.60001 -2.00	426.00	416.90	423.40	1,932,850
28 Jun 17	422.60001 -0.40	424.30	417.30	421.60	1,164,980
27 Jun 17	423.00000 -1.60	425.10	419.90	423.90	1,697,820
26 Jun 17	424.60001 -0.40	427.40	424.50	427.00	1,318,270
23 Jun 17	425.00000 +3.00	426.00	420.60	421.30	1,336,890
22 Jun 17	422.00000 +1.80	422.30	418.20	419.40	1,503,890
21 Jun 17	420.20001 -3.50	423.70	417.90	423.70	1,415,010
20 Jun 17	423.70001 -0.90	429.80	423.10	425.00	1,324,710
19 Jun 17	424.60001 +2.10	425.70	420.40	423.40	1,695,250
16 Jun 17	422.50000 +5.80	425.30	416.80	416.80	4,994,380
15 Jun 17	416.70001 -10.30	426.80	411.20	426.80	4,322,960
14 Jun 17	427.00000 +9.10	428.10	418.50	418.50	1,705,780
13 Jun 17	417.89999 +3.40	423.30	414.80	414.80	4,015,910
12 Jun 17	414.50000 -11.00	424.40	413.70	424.40	3,126,260
09 Jun 17	425.50000 -5.20	431.16	412.70	427.20	6,429,450
08 Jun 17	430.70001 +0.80	431.10	428.60	431.00	2,098,410
07 Jun 17	429.89999 +5.20	431.60	424.40	424.80	2,559,480
06 Jun 17	424.70001 -6.70	431.90	421.60	430.60	2,488,990
05 Jun 17	431.39999 +1.70	434.61	429.30	429.30	1,016,770
02 Jun 17	429.70001 -3.50	436.20	429.10	434.50	1,493,210
01 Jun 17	433.20001 -0.40	437.40	431.71	434.00	1,990,870
31 May 17	433.60001 +1.10	434.70	430.20	432.90	2,746,400
30 May 17	432.50000 -1.50	433.50	430.40	433.00	1,935,870
26 May 17	434.00000 -0.60	436.30	432.30	434.80	1,705,730
25 May 17	434.60001 +5.40	434.70	429.90	430.00	3,060,870
24 May 17	429.20001 +3.20	429.40	425.00	428.00	3,611,570
23 May 17	426.00000 +2.20	427.20	423.70	423.70	1,613,380
22 May 17	423.79999 +5.30	425.00	419.10	420.30	1,946,920
19 May 17	418.50000 +3.90	418.70	413.40	415.20	1,919,390
18 May 17	414.60001 -7.90	422.50	412.60	422.50	2,645,120
17 May 17	422.50000 -0.60	424.00	419.50	421.00	2,351,180
16 May 17	423.10001 +2.50	424.80	418.50	419.60	1,511,370
15 May 17	420.60001 -3.30	427.30	420.20	424.60	2,166,220
12 May 17	423.89999 +3.50	425.10	420.00	420.00	1,560,810
11 May 17	420.39999 -2.30	424.80	417.50	423.40	2,482,870
10 May 17	422.70001 -1.70	425.50	421.80	422.70	1,608,080
09 May 17	424.39999 +3.40	427.40	420.00	423.70	2,255,910
08 May 17	421.00000 +2.50	421.70	418.00	421.00	1,980,820
05 May 17	418.50000 +1.00	420.80	416.80	417.50	1,450,380
04 May 17	417.50000 -1.20	424.30	411.70	424.30	2,160,930
03 May 17	418.70001 -6.10	426.30	418.40	426.30	1,828,310
02 May 17	424.79999 +6.20	424.80	416.78	421.30	2,547,930
28 Apr 17	418.60001 -2.70	423.60	417.70	423.00	2,590,520
27 Apr 17	421.29999 +1.70	422.20	416.30	419.40	2,768,570
26 Apr 17	419.60001 -1.80	424.21	416.60	419.90	3,633,080
25 Apr 17	421.39999 -5.30	428.00	421.40	427.90	3,081,780
24 Apr 17	426.70001 +4.40	431.30	424.63	428.00	2,680,340
21 Apr 17	422.29999 +2.70	423.00	419.13	420.80	2,151,910
20 Apr 17	419.60001 -1.30	427.80	419.60	421.90	5,548,570
19 Apr 17	420.89999 +6.70	423.20	414.60	415.30	5,269,570
18 Apr 17	414.20001 -0.50	418.40	413.60	415.90	4,554,690
13 Apr 17	414.70001 -0.20	416.52	412.80	415.40	1,262,500
12 Apr 17	414.89999 +4.10	415.30	410.80	412.00	2,013,810
11 Apr 17	410.79999 +8.80	412.50	401.40	401.40	3,342,130
10 Apr 17	402.00000 +3.00	407.30	395.16	400.00	2,601,350
07 Apr 17	399.00000 -0.90	399.70	396.71	398.60	16,971,700
06 Apr 17	399.89999 -1.20	400.30	395.90	397.20	1,130,640
05 Apr 17	401.10001 -0.30	403.10	397.80	402.50	1,360,540
04 Apr 17	401.39999 +4.10	402.60	399.10	399.50	2,731,400
03 Apr 17	397.29999 -1.50	400.70	396.20	400.50	2,211,020
31 Mar 17	398.79999 +2.40	399.60	393.50	397.00	9,322,450
30 Mar 17	396.39999 -0.10	401.90	395.50	398.60	1,824,080
29 Mar 17	396.50000 -3.80	402.50	390.40	402.50	2,628,470
28 Mar 17	400.29999 +0.30	403.30	397.10	401.50	5,941,650
27 Mar 17	400.00000 +1.00	401.20	393.95	396.40	2,235,960
24 Mar 17	399.00000 +3.90	399.00	394.70	397.20	2,334,110
23 Mar 17	395.10001 +5.50	396.20	386.40	389.10	2,632,160
22 Mar 17	389.60001 -2.20	390.09	384.60	390.00	2,659,300
21 Mar 17	391.79999 -4.50	398.30	390.90	398.10	2,573,960
20 Mar 17	396.29999 -0.20	398.00	394.30	398.00	1,860,510
17 Mar 17	396.50000 +2.50	397.20	392.20	394.30	3,537,380
16 Mar 17	394.00000 -2.60	398.50	392.50	398.50	2,263,480
15 Mar 17	396.60001 -1.40	399.70	391.40	399.70	1,662,430
14 Mar 17	398.00000 -2.10	401.00	397.20	400.00	1,735,760
13 Mar 17	400.10001 +0.10	402.30	399.20	400.80	1,719,280
10 Mar 17	400.00000 -2.00	404.90	399.10	404.90	2,106,540
09 Mar 17	402.00000 +0.00	403.30	398.00	402.20	2,203,050
08 Mar 17	402.00000 +0.60	403.20	399.64	401.70	2,372,260
07 Mar 17	401.39999 +6.10	402.20	393.40	396.40	2,472,190
06 Mar 17	395.29999 +1.90	397.50	392.80	393.60	3,990,840
03 Mar 17	393.39999 -4.00	398.30	391.10	398.20	4,472,470
02 Mar 17	397.39999 -9.10	408.40	396.40	407.40	6,615,440
01 Mar 17	406.50000 +13.40	408.70	394.00	396.80	7,950,020
28 Feb 17	393.10001 -11.60	404.10	390.20	395.80	7,003,090
27 Feb 17	404.70001 +4.70	408.80	392.36	400.00	6,241,820
24 Feb 17	400.00000 -24.50	424.20	391.10	420.50	7,386,310
23 Feb 17	424.50000 -0.50	427.10	420.80	424.50	2,435,160
22 Feb 17	425.00000 +0.60	427.10	422.80	426.00	4,831,430
21 Feb 17	424.39999 +0.10	424.90	422.00	422.20	1,691,440
20 Feb 17	424.29999 +1.30	426.20	420.80	426.20	1,839,900
17 Feb 17	423.00000 -1.30	426.00	419.30	422.20	2,646,270
16 Feb 17	424.29999 +0.00	430.70	412.90	413.00	3,549,460
15 Feb 17	424.29999 -2.00	427.30	422.20	426.60	1,749,100
14 Feb 17	426.29999 +1.40	427.90	422.50	423.00	1,406,340
13 Feb 17	424.89999 +1.20	427.40	421.80	424.50	1,869,870
10 Feb 17	423.70001 +0.10	427.60	420.70	423.70	1,719,700
09 Feb 17	423.60001 -2.20	427.70	421.50	427.70	1,291,000
08 Feb 17	425.79999 +2.80	429.10	422.40	424.60	1,675,320
07 Feb 17	423.00000 +6.40	425.30	414.28	417.60	2,999,840
06 Feb 17	416.60001 -2.00	419.50	411.20	415.90	2,020,580
03 Feb 17	418.60001 +2.40	420.30	416.40	416.40	1,413,800
02 Feb 17	416.20001 +12.30	419.70	403.60	403.60	3,287,580
01 Feb 17	403.89999 +1.90	407.40	401.50	402.30	2,161,420
31 Jan 17	402.00000 +4.60	405.20	394.00	398.60	3,044,200
30 Jan 17	397.39999 +2.30	397.80	390.91	394.00	1,561,640
27 Jan 17	395.10001 +3.20	395.40	391.10	391.80	1,204,520
26 Jan 17	391.89999 -1.50	393.90	389.67	391.80	2,395,620
25 Jan 17	393.39999 +0.90	395.80	389.90	395.20	2,791,790
24 Jan 17	392.50000 +0.00	394.50	387.60	392.60	1,929,620
23 Jan 17	392.50000 +0.20	395.70	391.30	392.40	1,422,800
20 Jan 17	392.29999 -5.70	399.00	392.30	397.80	1,781,750
19 Jan 17	398.00000 -14.10	406.80	398.00	403.60	4,432,640
18 Jan 17	412.10001 +3.30	416.80	407.70	410.10	1,991,140
17 Jan 17	408.79999 +3.20	411.80	405.40	405.40	2,468,140
16 Jan 17	405.60001 +1.10	408.30	400.20	400.20	1,047,450
13 Jan 17	404.50000 +4.50	405.50	399.70	400.10	2,477,990
12 Jan 17	400.00000 -2.50	402.60	394.60	400.00	1,211,110
11 Jan 17	402.50000 -3.00	406.40	397.70	405.90	2,208,690
10 Jan 17	405.50000 -2.20	409.00	403.90	406.60	1,348,610
09 Jan 17	407.70001 +3.70	410.60	401.10	401.10	1,447,160
06 Jan 17	404.00000 +1.90	404.40	400.70	402.60	1,324,510
05 Jan 17	402.10001 +10.80	404.40	391.29	391.40	1,242,350
04 Jan 17	391.29999 -3.20	397.70	391.27	397.70	1,220,310
03 Jan 17	394.50000 +4.20	396.90	390.40	390.40	1,431,150
30 Dec 16	390.29999 -3.90	394.80	389.50	392.90	802,950
29 Dec 16	394.20001 +1.60	395.40	390.27	393.30	505,660
28 Dec 16	392.60001 +1.30	393.10	385.90	391.30	1,200,400
23 Dec 16	391.29999 +5.50	395.00	384.10	384.30	1,224,160
22 Dec 16	385.79999 +13.90	387.30	371.90	372.20	1,825,770
21 Dec 16	371.89999 -1.00	374.30	371.30	372.10	2,614,100
20 Dec 16	372.89999 -2.10	376.00	366.80	374.40	2,263,930
19 Dec 16	375.00000 +1.40	377.00	371.70	373.00	1,718,970
16 Dec 16	373.60001 -8.60	383.40	370.80	380.80	2,931,100
15 Dec 16	382.20001 +7.20	384.50	374.50	375.00	2,817,780
14 Dec 16	375.00000 +3.90	375.40	368.70	371.10	1,770,460
13 Dec 16	371.10001 +5.00	371.20	363.80	368.00	1,729,660
12 Dec 16	366.10001 -7.50	375.55	365.60	375.10	1,934,360
09 Dec 16	373.60001 +6.60	374.70	366.20	366.20	1,973,380
08 Dec 16	367.00000 -1.40	376.10	366.50	367.20	1,360,310
07 Dec 16	368.39999 +1.40	370.10	366.70	367.90	1,667,710
06 Dec 16	367.00000 -1.00	370.20	366.00	368.00	1,131,940
05 Dec 16	368.00000 -3.80	377.40	368.00	369.70	1,214,900
02 Dec 16	371.79999 -4.50	373.40	367.90	373.00	1,712,640
01 Dec 16	376.29999 +9.40	376.90	366.90	366.90	2,438,610
30 Nov 16	366.89999 -8.10	378.30	366.87	373.10	3,763,640
29 Nov 16	375.00000 +1.40	375.60	372.40	372.40	1,786,360
28 Nov 16	373.60001 -1.50	375.30	369.90	371.40	1,687,000
25 Nov 16	375.10001 -2.70	378.40	370.60	376.70	1,419,170
24 Nov 16	377.79999 -12.40	388.70	374.80	388.70	2,953,200
23 Nov 16	390.20001 -2.30	395.60	388.94	390.60	2,566,370
22 Nov 16	392.50000 +7.40	395.10	380.13	385.70	2,815,040
21 Nov 16	385.10001 -3.80	390.60	375.00	390.60	3,550,800
18 Nov 16	388.89999 +8.20	391.10	379.10	379.10	3,538,460
17 Nov 16	380.70001 +13.60	381.10	364.10	367.20	4,455,060
16 Nov 16	367.10001 +3.80	369.50	364.20	364.90	1,783,700
15 Nov 16	363.29999 +0.20	367.20	361.60	365.00	2,020,320
14 Nov 16	363.10001 -0.10	371.79	361.70	366.20	3,970,700
11 Nov 16	363.20001 -10.90	375.40	360.40	375.40	2,595,460
10 Nov 16	374.10001 -5.60	387.00	371.80	377.80	4,927,980
09 Nov 16	379.70001 +4.80	381.30	361.70	368.50	1,927,140
08 Nov 16	374.89999 -0.10	377.90	372.10	376.30	2,139,250
07 Nov 16	375.00000 -3.30	385.20	374.20	385.10	2,421,830
04 Nov 16	378.29999 -11.20	391.70	377.10	389.20	2,956,210
03 Nov 16	389.50000 +7.50	397.00	374.87	380.20	3,582,930
02 Nov 16	382.00000 -5.50	387.27	381.70	384.90	2,627,660
01 Nov 16	387.50000 +14.00	389.50	374.70	375.50	3,303,630
31 Oct 16	373.50000 -1.50	376.20	372.12	372.80	2,595,290
28 Oct 16	375.00000 +0.00	376.30	369.50	372.50	4,235,620
27 Oct 16	375.00000 -3.50	379.30	373.20	376.20	1,865,680
26 Oct 16	378.50000 -5.80	383.50	376.20	382.10	1,874,360
25 Oct 16	384.29999 -3.70	389.17	383.56	388.00	1,870,660
24 Oct 16	388.00000 -2.10	392.50	387.00	390.10	2,554,970
21 Oct 16	390.10001 -1.90	393.90	389.80	390.80	1,853,970
20 Oct 16	392.00000 -4.70	396.90	385.70	395.10	2,522,740
19 Oct 16	396.70001 +1.70	397.20	391.90	393.50	1,873,790
18 Oct 16	395.00000 +5.30	396.80	389.70	389.70	2,429,140
17 Oct 16	389.70001 -4.00	393.80	386.40	393.80	3,129,080
14 Oct 16	393.70001 +0.10	399.20	392.50	395.80	3,258,850
13 Oct 16	393.60001 -7.70	402.60	391.40	401.50	17,860,460
12 Oct 16	401.29999 -3.90	407.30	400.70	407.30	1,215,190
11 Oct 16	405.20001 -0.20	406.80	402.70	405.30	7,580,370
10 Oct 16	405.39999 -2.70	410.00	401.70	409.10	2,315,910
07 Oct 16	408.10001 -7.40	418.00	406.90	411.90	8,075,780
06 Oct 16	415.50000 -3.00	422.30	414.88	419.90	1,697,650
05 Oct 16	418.50000 -11.70	428.56	418.50	428.10	1,692,010
04 Oct 16	430.20001 +0.90	441.60	429.50	433.10	3,407,590
03 Oct 16	429.29999 +7.10	435.40	420.10	421.10	2,700,030
30 Sep 16	422.20001 -1.00	422.80	415.90	419.30	1,677,800
29 Sep 16	423.20001 +2.30	427.50	420.00	421.90	1,534,970
28 Sep 16	420.89999 +8.60	421.90	411.65	415.20	2,365,080
27 Sep 16	412.29999 +3.60	412.40	407.80	412.40	3,059,310
26 Sep 16	408.70001 -0.60	411.80	406.20	407.60	2,611,650
23 Sep 16	409.29999 -6.50	414.90	408.20	414.70	1,425,600
22 Sep 16	415.79999 +1.70	419.42	414.20	415.80	1,177,410
21 Sep 16	414.10001 -3.60	420.60	413.80	418.90	943,270
20 Sep 16	417.70001 -1.60	420.20	416.80	419.90	1,204,760
19 Sep 16	419.29999 +1.30	424.00	416.40	420.50	706,220
16 Sep 16	418.00000 +3.30	419.70	413.20	415.70	2,780,550
15 Sep 16	414.70001 +4.80	415.30	406.50	409.70	920,920
14 Sep 16	409.89999 +1.70	414.30	407.40	411.10	885,450
13 Sep 16	408.20001 -2.80	414.30	407.50	412.10	1,288,690
12 Sep 16	411.00000 -2.00	412.00	400.70	410.80	2,371,260
09 Sep 16	413.00000 -10.40	423.70	411.90	423.70	886,920
08 Sep 16	423.39999 +3.40	425.20	413.10	418.80	1,108,870
07 Sep 16	420.00000 -2.70	422.60	418.70	422.30	881,940
06 Sep 16	422.70001 +4.70	422.90	416.70	420.50	1,011,570
05 Sep 16	418.00000 +5.40	420.50	414.10	420.20	892,350
02 Sep 16	412.60001 +0.10	415.90	407.60	415.90	1,725,120
01 Sep 16	412.50000 +2.60	413.80	409.25	412.30	1,547,020
31 Aug 16	409.89999 -6.80	421.00	409.00	419.20	2,034,740
30 Aug 16	416.70001 -4.10	428.70	415.80	424.60	2,105,400
26 Aug 16	420.79999 +0.50	422.00	416.80	419.80	1,064,050
25 Aug 16	420.29999 -1.60	421.10	416.30	420.50	1,317,610
24 Aug 16	421.89999 -1.80	423.70	418.90	420.10	1,133,130
23 Aug 16	423.70001 -2.40	428.00	420.00	427.60	1,828,320
22 Aug 16	426.10001 +5.60	426.30	420.08	420.30	1,321,010
19 Aug 16	420.50000 +0.10	421.00	416.10	418.20	1,197,680
18 Aug 16	420.39999 +5.20	422.00	414.60	419.00	1,106,280
17 Aug 16	415.20001 +1.50	419.40	409.70	419.40	1,373,280
16 Aug 16	413.70001 -2.90	420.00	412.90	416.80	1,111,170
15 Aug 16	416.60001 -1.20	421.40	416.30	421.40	858,750
12 Aug 16	417.79999 +2.00	419.60	415.20	416.50	1,328,310
11 Aug 16	415.79999 -2.10	419.60	411.50	419.00	2,142,010
10 Aug 16	417.89999 -1.00	420.60	416.00	417.70	1,166,680
09 Aug 16	418.89999 +2.90	419.70	415.50	419.40	1,750,420
08 Aug 16	416.00000 -5.40	423.20	415.20	421.00	1,408,960
05 Aug 16	421.39999 +10.90	421.60	411.40	414.10	2,230,020
04 Aug 16	410.50000 +3.50	414.20	404.10	411.20	2,597,160
03 Aug 16	407.00000 +0.90	409.00	402.00	408.00	1,778,730
02 Aug 16	406.10001 +3.40	407.10	398.70	405.70	2,230,020
01 Aug 16	402.70001 -2.40	413.70	402.70	408.80	2,216,530
29 Jul 16	405.10001 -1.90	409.60	397.10	408.70	4,202,830
28 Jul 16	407.00000 -5.10	418.40	405.90	408.00	4,595,950
27 Jul 16	412.10001 +33.10	422.60	390.00	390.00	7,201,670
26 Jul 16	379.00000 +1.20	383.00	371.40	374.70	2,837,790
25 Jul 16	377.79999 +5.80	378.81	368.80	371.90	1,798,960
22 Jul 16	372.00000 -2.80	374.90	363.00	374.90	2,642,850
21 Jul 16	374.79999 -1.60	379.40	370.10	379.40	2,125,390
20 Jul 16	376.39999 +5.30	379.20	368.90	376.10	2,228,740
19 Jul 16	371.10001 +3.10	372.05	364.70	369.20	2,003,660
18 Jul 16	368.00000 +5.60	369.90	361.90	361.90	3,203,680
15 Jul 16	362.39999 -7.30	370.00	358.90	369.80	3,747,060
14 Jul 16	369.70001 +1.80	376.90	365.10	369.80	3,424,270
13 Jul 16	367.89999 -3.60	380.02	336.64	371.80	4,096,590
12 Jul 16	371.50000 +2.70	380.60	369.30	370.00	3,912,210
11 Jul 16	368.79999 +19.80	369.80	347.70	352.10	4,132,570
08 Jul 16	349.00000 +11.20	350.20	330.50	330.60	4,444,950
07 Jul 16	337.79999 +20.50	339.20	317.30	318.70	5,203,710
06 Jul 16	317.29999 -18.70	335.80	315.90	335.80	6,159,170
05 Jul 16	336.00000 -14.00	354.92	334.90	345.70	4,706,210
04 Jul 16	350.00000 -23.80	363.40	343.30	363.40	3,530,560
01 Jul 16	373.79999 +9.00	378.20	363.40	367.60	2,109,460
30 Jun 16	364.79999 -6.70	371.90	348.90	371.90	5,316,480
29 Jun 16	371.50000 +6.70	386.96	364.70	370.70	4,780,860
28 Jun 16	364.79999 +28.40	365.80	338.39	345.20	5,964,050
27 Jun 16	336.39999 -26.60	359.80	323.40	356.00	10,395,590
24 Jun 16	363.00000 -59.50	376.60	341.40	376.30	13,428,120
23 Jun 16	422.50000 +5.50	428.00	418.30	421.50	1,989,680
22 Jun 16	417.00000 -1.00	420.90	414.84	420.90	1,926,270
21 Jun 16	418.00000 +4.80	418.80	410.29	416.60	1,877,010
20 Jun 16	413.20001 +20.90	415.70	409.30	410.00	2,686,780
17 Jun 16	392.29999 +12.20	393.90	381.30	381.70	2,604,390
16 Jun 16	380.10001 -12.40	391.90	379.10	390.80	2,601,800
15 Jun 16	392.50000 +2.80	395.90	390.20	392.30	2,045,020
14 Jun 16	389.70001 -21.40	412.00	388.00	407.70	4,566,580
13 Jun 16	411.10001 -7.00	416.70	409.80	416.70	1,341,080
10 Jun 16	418.10001 -4.20	423.90	416.20	421.50	1,690,000
09 Jun 16	422.29999 -1.70	424.00	420.60	422.20	996,540
08 Jun 16	424.00000 +1.30	424.30	419.80	422.00	1,220,920
07 Jun 16	422.70001 -0.30	426.74	422.00	423.30	863,720
06 Jun 16	423.00000 +1.10	424.70	417.00	420.30	1,205,580
03 Jun 16	421.89999 -0.80	425.50	419.60	422.40	791,620
02 Jun 16	422.70001 +1.20	423.77	418.26	420.20	1,500,840
01 Jun 16	421.50000 -0.90	425.90	416.18	421.30	1,599,780
31 May 16	422.39999 -0.10	424.26	417.48	422.50	1,370,010
27 May 16	422.50000 +0.30	422.90	420.70	420.70	1,260,080
26 May 16	422.20001 +0.20	424.40	419.80	422.00	1,416,820
25 May 16	422.00000 +6.30	423.30	416.90	419.00	1,867,170
24 May 16	415.70001 +5.10	416.10	408.00	411.40	1,616,570
23 May 16	410.60001 +4.50	413.90	403.70	404.10	1,288,540
20 May 16	406.10001 +3.90	408.30	402.60	402.80	1,805,990
19 May 16	402.20001 -3.50	407.24	401.20	401.50	1,362,620
18 May 16	405.70001 +6.10	405.70	396.70	396.90	1,385,670
17 May 16	399.60001 +5.90	405.40	395.20	395.30	1,329,620
16 May 16	393.70001 +2.40	394.00	388.60	390.50	658,740
13 May 16	391.29999 -6.00	398.80	390.74	395.00	1,310,720
12 May 16	397.29999 -2.40	401.10	394.80	399.90	911,300
11 May 16	399.70001 +1.50	403.56	397.90	398.30	854,080
10 May 16	398.20001 -1.00	404.90	395.90	404.90	901,150
09 May 16	399.20001 +1.80	405.70	397.40	399.10	1,398,300
06 May 16	397.39999 -0.70	401.90	391.10	391.10	948,870
05 May 16	398.10001 -1.20	400.50	394.20	398.80	1,320,550
04 May 16	399.29999 -0.80	401.60	394.70	398.50	1,433,120
03 May 16	400.10001 +14.30	402.80	385.50	387.50	1,925,900
29 Apr 16	385.79999 -6.70	392.80	385.50	392.40	1,413,450
28 Apr 16	392.50000 -5.50	397.80	389.99	395.60	1,201,760
27 Apr 16	398.00000 +9.30	400.10	388.90	388.90	1,380,280
26 Apr 16	388.70001 -2.10	395.00	388.70	389.80	2,364,660
25 Apr 16	390.79999 +4.60	392.70	385.50	385.80	1,561,600
22 Apr 16	386.20001 -0.40	391.40	383.10	385.50	1,569,400
21 Apr 16	386.60001 -0.40	388.00	382.41	387.90	1,749,670
20 Apr 16	387.00000 -12.20	398.74	387.00	396.80	1,550,960
19 Apr 16	399.20001 +10.40	401.90	388.00	391.00	1,879,670
18 Apr 16	388.79999 +1.50	393.40	386.90	389.90	2,360,420
15 Apr 16	387.29999 -6.70	400.60	387.30	394.10	1,415,010
14 Apr 16	394.00000 -5.00	400.00	390.00	398.60	2,357,120
13 Apr 16	399.00000 +1.80	403.30	396.00	403.30	1,530,590
12 Apr 16	397.20001 -2.50	401.00	393.40	401.00	2,076,700
11 Apr 16	399.70001 -15.50	419.30	397.70	413.30	2,262,200
08 Apr 16	415.20001 -1.20	417.84	411.12	415.50	1,790,340
07 Apr 16	416.39999 -2.50	422.30	413.10	419.50	1,035,620
06 Apr 16	418.89999 +5.20	419.90	411.10	414.30	1,571,860
05 Apr 16	413.70001 -0.50	415.40	407.50	414.00	2,183,840
04 Apr 16	414.20001 -1.30	420.90	413.40	414.80	1,955,880
01 Apr 16	415.50000 -5.60	419.10	410.80	419.10	2,518,760
31 Mar 16	421.10001 -3.90	425.10	416.50	425.00	2,609,550
30 Mar 16	425.00000 +5.50	426.30	422.40	424.20	1,424,520
29 Mar 16	419.50000 +4.40	420.70	411.48	415.40	1,505,470
24 Mar 16	415.10001 +0.50	415.70	409.20	414.70	1,824,580
23 Mar 16	414.60001 +6.10	414.60	407.90	407.90	1,886,920
22 Mar 16	408.50000 +6.20	409.40	399.80	402.80	1,839,020
21 Mar 16	402.29999 +1.50	403.90	399.40	400.00	1,074,170
18 Mar 16	400.79999 +1.60	404.40	398.00	399.90	2,351,430
17 Mar 16	399.20001 -0.80	402.00	395.60	402.00	1,523,380
16 Mar 16	400.00000 +3.40	401.20	394.00	398.80	1,529,340
15 Mar 16	396.60001 +4.10	398.70	390.00	392.20	1,597,940
14 Mar 16	392.50000 +7.50	393.20	385.60	385.90	1,557,820
11 Mar 16	385.00000 +6.90	386.10	379.40	383.40	1,950,570
10 Mar 16	378.10001 -9.90	392.44	376.10	388.70	3,126,990
09 Mar 16	388.00000 +5.00	389.30	380.50	384.60	1,606,340
08 Mar 16	383.00000 -8.40	390.70	379.20	390.50	2,117,310
07 Mar 16	391.39999 -0.40	405.00	388.50	392.60	1,955,610
04 Mar 16	391.79999 -1.40	396.80	389.70	396.70	2,599,790
03 Mar 16	393.20001 -6.50	400.10	391.30	399.10	1,397,160
02 Mar 16	399.70001 -7.20	413.90	397.30	413.00	2,491,420
01 Mar 16	406.89999 +13.50	407.20	389.10	391.70	3,245,340
29 Feb 16	393.39999 +16.30	394.70	366.60	367.10	4,137,470
26 Feb 16	377.10001 -14.40	412.20	367.60	402.20	6,098,940
25 Feb 16	391.50000 +13.90	392.72	379.30	379.40	1,972,040
24 Feb 16	377.60001 +0.70	382.13	374.40	374.40	2,139,160
23 Feb 16	376.89999 +5.10	377.60	367.70	371.20	1,697,020
22 Feb 16	371.79999 -2.20	380.70	369.10	376.00	1,962,760
19 Feb 16	374.00000 +12.80	377.70	354.20	362.10	2,879,070
18 Feb 16	361.20001 -4.90	369.30	358.70	369.30	2,203,330
17 Feb 16	366.10001 +13.90	367.50	353.90	354.00	3,963,150
16 Feb 16	352.20001 +3.90	352.70	347.30	351.70	2,135,820
15 Feb 16	348.29999 +10.30	350.00	336.30	343.90	4,091,590
12 Feb 16	338.00000 +0.20	341.40	331.00	339.80	5,447,100
11 Feb 16	337.79999 -6.00	343.60	335.30	343.60	4,211,050
10 Feb 16	343.79999 -1.90	353.10	339.40	344.70	3,860,280
09 Feb 16	345.70001 +8.10	348.40	329.88	339.70	5,136,320
08 Feb 16	337.60001 -29.30	369.30	335.80	369.30	4,463,630
05 Feb 16	366.89999 -16.30	384.50	366.00	382.60	3,143,580
04 Feb 16	383.20001 -10.70	398.70	378.10	397.30	2,218,240
03 Feb 16	393.89999 -9.60	403.50	389.69	403.00	2,381,660
02 Feb 16	403.50000 +4.40	406.10	399.30	399.40	3,218,830
01 Feb 16	399.10001 +0.80	399.35	389.10	398.30	2,533,380
29 Jan 16	398.29999 +22.20	398.30	374.20	381.30	3,666,320
28 Jan 16	376.10001 -7.40	384.80	374.64	384.50	1,532,940
27 Jan 16	383.50000 +0.40	384.50	381.40	382.70	1,828,380
26 Jan 16	383.10001 -5.80	386.80	377.30	385.70	1,504,610
25 Jan 16	388.89999 +7.40	389.90	384.50	385.40	2,248,380
22 Jan 16	381.50000 +8.10	383.10	376.40	380.30	7,859,950
21 Jan 16	373.39999 -7.30	387.20	369.30	383.10	3,875,740
20 Jan 16	380.70001 -8.30	388.10	378.10	382.00	2,133,000
19 Jan 16	389.00000 +6.50	389.20	381.42	386.50	2,318,490
18 Jan 16	382.50000 -1.70	389.50	378.70	384.00	1,719,950
15 Jan 16	384.20001 -9.70	401.70	379.20	395.00	3,749,050
14 Jan 16	393.89999 -23.40	414.44	393.10	412.30	2,836,370
13 Jan 16	417.29999 +5.90	421.90	411.60	413.10	2,821,510
12 Jan 16	411.39999 +2.20	412.10	408.30	411.60	2,944,250
11 Jan 16	409.20001 -0.60	414.90	401.90	410.10	2,110,350
08 Jan 16	409.79999 +5.60	412.50	406.40	407.10	2,388,540
07 Jan 16	404.20001 -5.40	406.90	397.30	403.20	2,649,120
06 Jan 16	409.60001 -0.70	416.90	405.50	416.90	1,950,790
05 Jan 16	410.29999 +1.00	421.50	408.20	414.10	2,153,330
04 Jan 16	409.29999 -3.20	412.20	404.90	408.70	1,681,270
31 Dec 15	412.50000 -1.30	416.70	411.50	413.50	802,960
30 Dec 15	413.79999 +0.10	415.70	411.10	412.70	731,680
29 Dec 15	413.70001 +11.40	413.80	400.30	403.30	1,396,910
24 Dec 15	402.29999 -2.20	409.10	402.10	406.80	202,350
23 Dec 15	404.50000 +7.10	405.20	399.20	400.70	1,682,050
22 Dec 15	397.39999 +3.30	401.10	391.00	398.50	2,019,580
21 Dec 15	394.10001 -1.90	400.80	393.20	394.70	2,087,800
18 Dec 15	396.00000 -7.00	404.60	395.10	404.60	2,049,950
17 Dec 15	403.00000 +2.30	408.80	399.10	407.30	1,843,380
16 Dec 15	400.70001 +5.00	401.60	396.30	398.70	1,525,920
15 Dec 15	395.70001 +4.30	397.70	389.30	395.50	1,994,370
14 Dec 15	391.39999 +2.30	393.90	387.90	389.10	2,054,620
11 Dec 15	389.10001 -7.30	398.00	387.90	398.00	1,984,530
10 Dec 15	396.39999 +0.90	399.10	389.20	396.90	1,075,560
09 Dec 15	395.50000 -4.10	404.70	393.60	402.30	1,463,030
08 Dec 15	399.60001 -9.00	410.90	398.40	410.40	2,342,340
07 Dec 15	408.60001 +4.20	411.50	405.30	405.30	1,428,330
04 Dec 15	404.39999 -7.20	410.50	403.10	409.00	2,028,960
03 Dec 15	411.60001 +1.90	418.07	408.40	409.80	2,407,710
02 Dec 15	409.70001 +4.40	411.20	407.40	408.40	1,183,200
01 Dec 15	405.29999 +5.20	407.20	400.90	407.20	1,524,050
30 Nov 15	400.10001 +6.20	401.80	391.40	394.60	1,814,040
27 Nov 15	393.89999 +6.00	394.30	386.00	387.60	861,910
26 Nov 15	387.89999 +2.90	389.20	382.00	385.00	1,167,680
25 Nov 15	385.00000 +5.10	388.50	381.79	382.20	1,317,280
24 Nov 15	379.89999 -7.20	387.60	377.00	387.60	1,414,280
23 Nov 15	387.10001 -2.00	389.50	383.90	388.70	1,326,010
20 Nov 15	389.10001 +0.40	391.08	386.50	388.00	1,244,090
19 Nov 15	388.70001 +0.20	396.16	387.40	392.30	1,190,620
18 Nov 15	388.50000 -4.50	393.80	387.50	392.30	5,057,720
17 Nov 15	393.00000 +3.00	395.60	390.00	394.40	1,562,290
16 Nov 15	390.00000 +2.70	391.70	381.63	382.80	1,496,950
13 Nov 15	387.29999 -2.70	389.00	385.00	388.30	1,723,020
12 Nov 15	390.00000 +0.10	392.40	387.90	388.70	1,505,580
11 Nov 15	389.89999 +2.40	392.00	385.10	388.00	676,820
10 Nov 15	387.50000 +3.90	387.90	384.60	387.30	862,440
09 Nov 15	383.60001 -6.50	390.90	383.60	388.50	979,590
06 Nov 15	390.10001 +0.70	391.90	384.20	389.40	1,002,540
05 Nov 15	389.39999 +4.00	391.40	382.60	385.60	929,650
04 Nov 15	385.39999 +0.30	386.40	380.00	384.90	1,053,850
03 Nov 15	385.10001 -1.30	388.60	385.00	386.40	902,870
02 Nov 15	386.39999 +2.50	390.08	382.01	382.10	1,079,780
30 Oct 15	383.89999 -1.40	385.80	380.10	385.80	1,511,230
29 Oct 15	385.29999 +4.30	385.40	380.50	380.50	1,360,400
28 Oct 15	381.00000 +2.80	381.40	377.10	378.30	1,292,300
27 Oct 15	378.20001 -2.80	384.50	378.20	382.10	999,960
26 Oct 15	381.00000 +1.00	381.80	376.50	381.80	876,700
23 Oct 15	380.00000 +7.00	380.00	374.50	375.50	1,107,590
22 Oct 15	373.00000 -0.20	373.60	369.08	371.30	998,740
21 Oct 15	373.20001 -0.20	374.60	367.30	374.30	897,200
20 Oct 15	373.39999 +2.80	376.50	370.90	370.90	1,058,740
19 Oct 15	370.60001 +5.60	371.10	364.90	365.10	1,218,820
16 Oct 15	365.00000 +5.40	365.60	360.40	361.70	1,361,290
15 Oct 15	359.60001 +9.20	360.90	351.40	352.40	2,005,150
14 Oct 15	350.39999 -0.30	352.20	347.39	348.00	1,087,870
13 Oct 15	350.70001 -0.30	353.90	348.70	351.90	1,180,830
12 Oct 15	351.00000 +0.40	351.70	346.70	350.30	4,058,530
09 Oct 15	350.60001 -1.90	353.80	348.10	352.30	1,832,910
08 Oct 15	352.50000 -6.00	359.90	350.00	352.90	1,777,190
07 Oct 15	358.50000 -17.00	378.60	357.95	378.60	1,850,460
06 Oct 15	375.50000 -0.50	379.30	375.50	378.00	1,176,730
05 Oct 15	376.00000 +9.40	376.30	371.90	371.90	1,317,530
02 Oct 15	366.60001 +2.70	370.40	362.60	365.80	1,669,970
01 Oct 15	363.89999 -0.90	371.80	363.30	370.30	1,386,310
30 Sep 15	364.79999 +1.20	371.30	364.10	371.30	2,890,330
29 Sep 15	363.60001 -12.80	372.30	363.10	372.00	2,471,830
28 Sep 15	376.39999 -6.20	383.90	376.40	381.50	1,097,860
25 Sep 15	382.60001 +12.60	383.30	373.40	374.70	1,696,580
24 Sep 15	370.00000 -2.00	375.00	369.70	371.70	1,398,700
23 Sep 15	372.00000 +3.20	372.50	365.10	370.40	1,048,880
22 Sep 15	368.79999 -8.10	376.40	368.70	376.10	2,633,130
21 Sep 15	376.89999 +4.90	378.00	371.30	372.10	1,996,830
18 Sep 15	372.00000 -2.70	377.90	371.60	373.40	10,234,390
17 Sep 15	374.70001 +1.00	376.10	372.70	374.80	1,093,130
16 Sep 15	373.70001 +1.70	375.00	370.00	372.30	1,451,450
15 Sep 15	372.00000 -0.40	374.30	369.30	374.30	1,075,120
14 Sep 15	372.39999 +1.10	376.50	372.10	372.50	1,386,270
11 Sep 15	371.29999 -3.00	375.60	370.00	374.10	1,525,590
10 Sep 15	374.29999 -7.20	382.00	373.30	377.60	1,583,850
09 Sep 15	381.50000 +5.90	382.50	376.80	382.50	1,335,040
08 Sep 15	375.60001 +1.10	377.90	373.42	376.60	1,406,910
07 Sep 15	374.50000 +4.40	374.67	368.00	372.00	713,520
04 Sep 15	370.10001 -5.00	374.30	365.90	374.30	1,866,710
03 Sep 15	375.10001 +9.90	375.60	368.80	368.90	1,902,120
02 Sep 15	365.20001 -4.20	374.80	363.10	371.00	3,005,740
01 Sep 15	369.39999 -2.70	371.80	365.20	369.00	1,866,390
28 Aug 15	372.10001 +1.10	373.20	367.90	371.20	1,981,520
27 Aug 15	371.00000 +5.40	376.70	368.10	373.40	2,877,860
26 Aug 15	365.60001 +4.00	373.50	351.66	354.20	2,504,160
25 Aug 15	361.60001 +18.50	362.50	342.40	344.80	3,064,860
24 Aug 15	343.10001 -19.00	355.12	329.90	354.80	3,714,710
21 Aug 15	362.10001 -10.30	370.90	362.10	366.50	1,949,140
20 Aug 15	372.39999 -3.10	376.80	371.80	373.00	1,337,720
19 Aug 15	375.50000 -1.50	376.90	372.00	376.90	1,079,450
18 Aug 15	377.00000 +0.30	379.70	375.50	376.30	914,690
17 Aug 15	376.70001 +0.70	381.20	372.90	379.30	1,029,680
14 Aug 15	376.00000 +2.90	378.00	374.00	375.20	930,810
13 Aug 15	373.10001 +11.10	377.40	367.77	368.30	1,912,330
12 Aug 15	362.00000 +0.00	363.40	356.70	358.80	2,116,470
11 Aug 15	362.00000 -2.10	364.00	359.30	362.40	1,254,250
10 Aug 15	364.10001 +2.10	365.50	360.20	362.70	1,401,570
07 Aug 15	362.00000 -9.20	371.60	361.50	371.60	1,524,970
06 Aug 15	371.20001 -0.80	374.20	370.10	371.60	1,398,130
05 Aug 15	372.00000 +2.00	372.20	368.80	371.50	2,119,340
04 Aug 15	370.00000 +4.40	370.60	363.46	366.70	2,432,740
03 Aug 15	365.60001 +1.20	367.00	362.60	363.60	1,291,570
31 Jul 15	364.39999 +9.60	366.90	356.40	357.10	3,097,610
30 Jul 15	354.79999 -2.60	361.80	352.70	358.00	2,353,160
29 Jul 15	357.39999 +18.40	363.90	346.20	349.00	3,269,660
28 Jul 15	339.00000 +2.50	340.00	336.50	339.00	1,184,670
27 Jul 15	336.50000 -7.80	344.60	336.30	342.20	1,394,180
24 Jul 15	344.29999 -1.10	347.00	343.00	343.00	1,443,650
23 Jul 15	345.39999 +2.50	347.00	342.20	344.40	2,169,400
22 Jul 15	342.89999 -0.30	345.30	340.00	343.20	2,035,180
21 Jul 15	343.20001 -3.00	347.10	342.30	347.10	1,357,720
20 Jul 15	346.20001 +4.60	346.60	342.20	342.40	951,590
17 Jul 15	341.60001 +0.00	342.90	340.10	340.70	592,860
16 Jul 15	341.60001 +3.10	342.10	338.60	338.60	918,340
15 Jul 15	338.50000 -0.20	339.60	337.10	338.50	1,134,200
14 Jul 15	338.70001 -3.70	344.40	336.70	344.40	1,528,060
13 Jul 15	342.39999 +16.30	344.25	326.70	328.80	3,201,890
10 Jul 15	326.10001 +9.00	326.80	318.10	321.20	1,089,660
09 Jul 15	317.10001 +1.70	319.00	313.79	315.40	1,566,540
08 Jul 15	315.39999 -2.90	320.50	313.90	320.50	1,177,630
07 Jul 15	318.29999 -7.50	327.70	318.10	327.70	1,871,030
06 Jul 15	325.79999 -3.00	328.00	325.30	326.10	1,115,970
03 Jul 15	328.79999 +3.00	330.00	327.30	327.60	865,120
02 Jul 15	325.79999 -4.50	330.40	325.80	329.30	1,003,610
01 Jul 15	330.29999 +2.60	331.80	327.50	328.90	2,015,450
30 Jun 15	327.70001 -2.70	330.20	323.70	329.20	1,701,870
29 Jun 15	330.39999 -6.30	333.30	322.40	330.60	1,301,090
26 Jun 15	336.70001 -6.20	343.00	336.70	341.60	1,299,340
25 Jun 15	342.89999 +7.90	343.40	333.05	334.80	1,793,780
24 Jun 15	335.00000 -1.50	338.00	332.80	335.40	1,640,780
23 Jun 15	336.50000 -1.10	340.70	335.70	340.10	1,097,960
22 Jun 15	337.60001 +6.20	339.35	334.40	334.40	1,005,140
19 Jun 15	331.39999 +3.20	331.50	327.60	327.60	2,939,880
18 Jun 15	328.20001 -0.90	330.30	325.90	327.80	2,273,590
17 Jun 15	329.10001 +2.20	330.80	326.58	329.10	2,631,970
16 Jun 15	326.89999 +2.60	328.90	322.70	324.70	1,822,440
15 Jun 15	324.29999 -1.10	326.30	322.40	322.40	1,673,830
12 Jun 15	325.39999 -0.10	326.60	323.50	324.80	1,420,920
11 Jun 15	325.50000 -0.40	328.10	324.30	326.50	1,197,650
10 Jun 15	325.89999 +5.20	326.70	319.50	321.20	1,435,940
09 Jun 15	320.70001 -3.80	325.60	320.70	323.40	1,307,760
08 Jun 15	324.50000 +0.90	326.00	323.10	323.30	2,007,480
05 Jun 15	323.60001 -5.30	328.90	320.90	328.90	1,805,430
04 Jun 15	328.89999 -7.30	335.45	328.70	334.00	1,216,010
03 Jun 15	336.20001 +1.00	339.60	336.10	336.70	1,571,960
02 Jun 15	335.20001 -2.80	340.20	332.10	340.20	1,701,330
01 Jun 15	338.00000 +3.40	338.20	334.50	336.90	1,164,160
29 May 15	334.60001 +2.20	338.80	332.50	332.50	2,327,230
28 May 15	332.39999 +1.40	333.00	330.00	330.90	2,185,790
27 May 15	331.00000 +3.50	331.00	326.30	326.30	2,422,710
26 May 15	327.50000 -0.60	329.20	325.40	326.80	1,194,520
22 May 15	328.10001 +2.40	329.20	324.70	326.30	1,087,190
21 May 15	325.70001 -1.60	327.80	320.20	325.00	973,370
20 May 15	327.29999 +4.20	327.50	318.50	324.10	1,463,330
19 May 15	323.10001 +0.30	325.27	322.40	322.60	1,594,010
18 May 15	322.79999 -1.40	325.60	322.10	323.50	1,595,460
15 May 15	324.20001 +6.30	324.50	318.50	318.50	1,949,850
14 May 15	317.89999 -1.30	322.90	317.10	317.30	1,760,100
13 May 15	319.20001 +6.80	322.10	313.40	313.90	2,089,870
12 May 15	312.39999 -7.10	319.90	310.10	319.10	1,980,490
11 May 15	319.50000 -3.50	323.20	318.20	320.40	1,163,790
08 May 15	323.00000 +11.50	329.60	317.50	322.50	3,706,490
07 May 15	311.50000 -0.50	313.50	301.70	307.10	2,445,740
06 May 15	312.00000 -2.10	315.40	307.90	310.60	1,793,300
05 May 15	314.10001 +0.90	316.80	312.40	316.80	2,517,220
01 May 15	313.20001 -3.30	319.10	311.20	319.10	656,660
30 Apr 15	316.50000 +8.00	317.90	306.00	310.40	2,014,760
29 Apr 15	308.50000 -8.90	320.18	308.30	317.00	1,100,960
28 Apr 15	317.39999 -4.20	322.70	313.70	321.60	2,028,980
27 Apr 15	321.60001 +6.00	321.60	313.20	315.00	1,016,420
24 Apr 15	315.60001 +1.60	316.90	312.90	315.10	968,110
23 Apr 15	314.00000 -1.00	317.10	312.80	316.40	848,060
22 Apr 15	315.00000 -2.60	320.90	314.60	319.10	1,123,790
21 Apr 15	317.60001 +9.00	318.02	310.20	311.40	1,046,800
20 Apr 15	308.60001 -2.10	313.10	306.80	312.10	1,107,330
17 Apr 15	310.70001 -1.70	315.70	308.70	311.10	1,015,950
16 Apr 15	312.39999 -3.70	314.98	307.95	314.20	1,658,110
15 Apr 15	316.10001 -0.10	318.50	315.13	315.90	6,216,920
14 Apr 15	316.20001 -0.70	318.20	313.50	317.20	1,009,890
13 Apr 15	316.89999 -1.20	321.60	315.20	317.70	1,768,040
10 Apr 15	318.10001 +3.40	318.10	313.20	315.00	1,441,990
09 Apr 15	314.70001 +2.50	317.60	312.50	314.70	1,850,120
08 Apr 15	312.20001 +2.70	318.50	309.89	312.00	1,462,060
07 Apr 15	309.50000 +4.90	309.50	303.80	306.70	1,971,400
02 Apr 15	304.60001 +1.80	305.40	300.60	303.40	1,287,320
01 Apr 15	302.79999 +3.10	304.30	297.70	299.70	2,500,040
31 Mar 15	299.70001 +0.00	302.90	296.40	300.00	2,333,960
30 Mar 15	299.70001 +13.00	300.50	288.10	289.10	2,379,870
27 Mar 15	286.70001 -4.50	295.60	286.20	291.20	1,212,270
26 Mar 15	291.20001 -5.30	296.60	288.20	296.00	1,041,310
25 Mar 15	296.50000 -3.90	302.30	296.50	299.00	1,406,180
24 Mar 15	300.39999 +2.30	300.80	296.70	298.60	1,031,120
23 Mar 15	298.10001 -0.10	299.70	296.20	299.70	623,820
20 Mar 15	298.20001 -1.80	302.00	297.40	300.00	1,935,270
19 Mar 15	300.00000 +6.40	300.60	295.60	295.60	2,699,020
18 Mar 15	293.60001 +4.70	294.80	285.52	290.40	6,645,510
17 Mar 15	288.89999 -4.10	294.82	286.00	293.00	2,674,670
16 Mar 15	293.00000 +2.20	294.10	290.60	291.40	1,700,640
13 Mar 15	290.79999 +0.80	291.10	288.70	289.70	2,153,700
12 Mar 15	290.00000 -0.80	293.80	288.20	292.10	2,266,090
11 Mar 15	290.79999 -0.20	292.70	288.70	291.00	3,389,910
10 Mar 15	291.00000 -7.00	296.30	285.30	290.60	2,688,400
09 Mar 15	298.00000 -4.80	303.90	297.80	302.50	1,723,700
06 Mar 15	302.79999 -2.20	309.00	302.80	302.90	1,709,060
05 Mar 15	305.00000 +0.90	305.90	297.40	297.40	2,183,610
04 Mar 15	304.10001 +7.20	305.00	299.40	301.80	2,822,880
03 Mar 15	296.89999 -7.50	308.28	296.60	306.30	2,202,130
02 Mar 15	304.39999 +1.50	311.60	299.65	302.00	3,260,600
27 Feb 15	302.89999 +35.70	307.40	268.00	268.00	9,462,590
26 Feb 15	267.20001 +2.50	269.10	263.40	267.70	1,776,480
25 Feb 15	264.70001 +0.70	266.30	263.10	264.00	1,187,540
24 Feb 15	264.00000 -0.10	265.10	259.91	263.90	1,353,720
23 Feb 15	264.10001 +2.80	265.00	261.00	263.20	1,812,950
20 Feb 15	261.29999 +1.10	261.50	258.80	261.20	1,559,110
19 Feb 15	260.20001 -1.80	262.90	260.00	262.20	1,752,280
18 Feb 15	262.00000 +4.60	262.30	259.10	259.90	1,834,160
17 Feb 15	257.39999 -3.70	261.40	257.20	259.00	3,373,110
16 Feb 15	261.10001 +1.60	264.40	259.50	259.50	2,009,670
13 Feb 15	259.50000 +0.90	262.90	256.95	258.60	1,427,050
12 Feb 15	258.60001 +8.40	259.60	248.80	249.30	3,288,740
11 Feb 15	250.20000 -1.70	254.40	249.60	252.30	1,235,270
10 Feb 15	251.89999 +6.50	253.70	243.70	246.00	2,616,280
09 Feb 15	245.39999 -1.10	248.70	241.50	245.00	1,883,810
06 Feb 15	246.50000 +2.10	247.40	241.00	244.70	1,183,680
05 Feb 15	244.39999 +4.80	245.70	237.60	237.60	2,652,120
04 Feb 15	239.60001 -2.70	243.30	238.00	243.30	1,249,140
03 Feb 15	242.30000 +9.80	242.60	232.60	232.60	1,617,470
02 Feb 15	232.50000 -0.10	234.30	231.00	233.70	2,114,190
30 Jan 15	232.60001 -4.50	240.00	232.60	237.90	2,646,510
29 Jan 15	237.10001 +0.00	237.50	233.70	236.50	954,070
28 Jan 15	237.10001 -7.20	245.80	233.20	244.60	3,228,020
27 Jan 15	244.30000 +9.30	244.40	235.00	237.00	2,498,640
26 Jan 15	235.00000 +0.70	235.40	231.80	232.90	1,932,360
23 Jan 15	234.30000 +3.30	235.90	231.70	231.80	2,238,860
22 Jan 15	231.00000 +5.70	232.30	224.40	225.00	2,510,920
21 Jan 15	225.30000 +4.20	225.50	219.20	219.20	2,053,900
20 Jan 15	221.10001 +1.60	221.70	218.00	220.00	962,430
19 Jan 15	219.50000 +4.00	220.00	216.30	217.00	2,094,950
16 Jan 15	215.50000 -0.70	218.10	214.20	215.90	3,372,650
15 Jan 15	216.20000 +2.80	216.20	213.30	214.90	1,848,680
14 Jan 15	213.39999 -2.10	215.10	211.20	213.20	1,715,220
13 Jan 15	215.50000 +3.00	216.90	212.30	212.50	1,301,230
12 Jan 15	212.50000 -3.20	217.50	212.50	215.30	2,241,770
09 Jan 15	215.70000 -9.80	223.40	212.60	223.00	2,630,810
08 Jan 15	225.50000 +5.70	227.00	218.30	222.50	1,408,230
07 Jan 15	219.80000 +1.50	221.10	217.20	218.50	1,409,490
06 Jan 15	218.30000 -4.30	225.40	218.00	223.60	1,592,720
05 Jan 15	222.60001 -7.40	229.00	222.40	228.70	1,971,520
02 Jan 15	230.00000 +5.20	231.20	224.00	224.50	1,261,520
31 Dec 14	224.80000 +1.80	227.10	222.20	223.70	560,990
30 Dec 14	223.00000 +3.00	225.40	219.50	219.80	791,200
29 Dec 14	220.00000 -4.30	228.40	220.00	222.70	2,152,070
24 Dec 14	224.30000 -0.30	225.40	217.50	221.90	269,230
23 Dec 14	224.60001 +0.50	225.60	221.00	225.60	913,300
22 Dec 14	224.10001 +1.00	226.30	222.40	223.10	1,261,510
19 Dec 14	223.10001 +2.70	225.00	220.80	220.80	2,148,590
18 Dec 14	220.39999 +4.10	221.20	214.50	218.10	1,821,600
17 Dec 14	216.30000 +1.30	216.30	212.70	214.50	1,089,250
16 Dec 14	215.00000 +4.90	215.00	211.10	211.10	1,499,680
15 Dec 14	210.10001 -2.90	215.60	210.10	212.50	1,258,510
12 Dec 14	213.00000 -3.00	215.20	210.70	214.40	979,600
11 Dec 14	216.00000 +1.10	216.30	213.40	215.50	2,027,720
10 Dec 14	214.89999 +1.00	216.30	214.50	214.90	982,290
09 Dec 14	213.89999 -4.60	218.10	212.30	218.10	1,877,820
08 Dec 14	218.50000 -1.10	220.70	217.80	220.70	1,030,530
05 Dec 14	219.60001 +0.90	222.42	219.40	221.00	1,274,760
04 Dec 14	218.70000 +1.10	220.80	217.80	218.00	1,192,970
03 Dec 14	217.60001 +1.00	218.87	216.00	216.50	1,677,660
02 Dec 14	216.60001 -0.20	218.00	215.60	217.30	2,155,040
01 Dec 14	216.80000 -1.50	220.67	215.70	217.60	2,512,380
28 Nov 14	218.30000 -0.20	219.90	216.60	219.90	1,765,980
27 Nov 14	218.50000 -0.10	220.00	217.20	218.00	1,240,160
26 Nov 14	218.60001 -5.70	221.90	214.60	220.70	6,049,870
25 Nov 14	224.30000 -7.90	235.00	223.70	232.50	3,803,870
24 Nov 14	232.20000 +0.50	233.80	230.80	231.10	1,587,700
21 Nov 14	231.70000 +2.10	233.90	229.20	230.10	2,341,550
20 Nov 14	229.60001 +1.70	230.60	226.80	228.70	2,156,730
19 Nov 14	227.89999 +2.00	227.90	225.60	226.50	1,695,300
18 Nov 14	225.89999 +3.00	227.50	222.40	223.50	1,191,810
17 Nov 14	222.89999 +0.10	223.10	220.60	222.00	1,084,740
14 Nov 14	222.80000 +3.30	223.00	219.00	219.60	1,424,200
13 Nov 14	219.50000 +3.00	221.30	216.10	216.10	1,367,270
12 Nov 14	216.50000 -4.10	220.63	215.60	220.60	1,659,190
11 Nov 14	220.60001 +1.50	221.20	219.11	219.70	1,048,720
10 Nov 14	219.10001 +3.20	219.20	214.90	214.90	964,680
07 Nov 14	215.89999 +1.00	217.00	213.70	215.80	1,613,010
06 Nov 14	214.89999 -5.70	223.78	213.90	222.50	2,576,270
05 Nov 14	220.60001 +4.70	221.20	216.40	216.50	2,876,900
04 Nov 14	215.89999 +2.80	217.50	213.40	213.60	1,848,420
03 Nov 14	213.10001 +2.10	214.40	211.10	211.10	2,792,260
31 Oct 14	211.00000 -1.30	215.80	210.10	214.50	3,159,330
30 Oct 14	212.30000 +9.10	213.10	203.90	204.20	2,748,670
29 Oct 14	203.20000 -0.20	204.80	202.20	204.50	1,569,520
28 Oct 14	203.39999 +1.20	204.00	200.30	202.70	2,344,660
27 Oct 14	202.20000 -4.60	208.54	201.70	208.20	2,635,870
24 Oct 14	206.80000 -0.60	208.12	206.20	206.40	1,606,640
23 Oct 14	207.39999 +0.40	207.70	200.10	204.80	2,662,630
22 Oct 14	207.00000 +0.10	209.40	204.10	207.20	2,701,330
21 Oct 14	206.89999 +4.30	209.80	201.70	201.80	4,825,310
20 Oct 14	202.60001 -1.30	204.10	200.80	203.50	2,269,500
17 Oct 14	203.89999 -2.70	210.50	202.40	206.90	3,871,010
16 Oct 14	206.60001 +6.90	207.20	200.00	200.60	3,906,820
15 Oct 14	199.70000 -0.40	207.00	199.32	201.00	3,286,690
14 Oct 14	200.10001 +0.70	201.00	196.60	199.80	1,914,450
13 Oct 14	199.39999 -0.80	201.90	197.40	197.40	3,343,410
10 Oct 14	200.20000 +2.10	202.20	193.50	196.70	3,037,400
09 Oct 14	198.10001 -2.40	203.90	196.75	201.60	8,101,490
08 Oct 14	200.50000 -6.40	206.00	199.50	206.00	4,817,780
07 Oct 14	206.89999 -1.30	209.80	206.58	207.30	1,781,430
06 Oct 14	208.20000 +0.40	211.60	208.00	210.40	4,079,200
03 Oct 14	207.80000 -0.10	209.80	207.60	209.50	3,654,680
02 Oct 14	207.89999 -6.50	214.70	207.30	214.70	2,352,290
01 Oct 14	214.39999 -0.80	218.90	214.20	217.50	2,284,630
30 Sep 14	215.20000 -3.40	219.40	214.00	219.40	3,329,350
29 Sep 14	218.60001 -0.10	220.00	216.10	217.60	1,590,630
26 Sep 14	218.70000 +0.80	221.30	216.10	216.80	1,531,810
25 Sep 14	217.89999 -7.90	226.80	216.60	225.40	3,450,990
24 Sep 14	225.80000 -6.70	227.70	219.00	227.70	3,756,860
23 Sep 14	232.50000 -4.50	236.70	231.80	235.70	983,490
22 Sep 14	237.00000 -4.50	241.84	236.40	239.90	1,516,040
19 Sep 14	241.50000 +6.30	243.50	237.66	238.70	3,271,530
18 Sep 14	235.20000 +1.50	237.20	233.60	233.60	1,502,760
17 Sep 14	233.70000 -1.80	239.70	233.20	237.10	1,509,240
16 Sep 14	235.50000 -0.10	236.40	233.50	234.40	1,375,630
15 Sep 14	235.60001 +2.00	236.90	232.40	233.20	3,130,580
12 Sep 14	233.60001 +1.50	240.00	231.30	234.30	2,788,430
11 Sep 14	232.10001 -0.60	236.60	230.90	232.70	1,097,500
10 Sep 14	232.70000 -3.30	237.70	232.60	236.60	1,662,480
09 Sep 14	236.00000 -4.20	240.80	234.50	238.70	3,210,490
08 Sep 14	240.20000 -5.60	245.50	238.70	245.30	1,188,770
05 Sep 14	245.80000 -0.30	246.50	243.70	246.20	1,804,660
04 Sep 14	246.10001 +0.90	247.00	244.00	245.20	2,711,410
03 Sep 14	245.20000 -2.80	250.70	245.20	248.40	2,270,430
02 Sep 14	248.00000 -4.80	255.31	248.00	252.90	2,991,240
01 Sep 14	252.80000 +0.80	253.80	251.60	252.00	755,230
29 Aug 14	252.00000 -1.00	253.20	250.31	253.20	1,950,120
28 Aug 14	253.00000 +1.60	254.00	250.10	250.30	1,744,200
27 Aug 14	251.39999 +0.40	254.94	249.50	249.50	1,180,740
26 Aug 14	251.00000 +2.70	251.20	246.70	250.80	935,760
22 Aug 14	248.30000 -2.30	250.80	247.10	250.60	1,793,470
21 Aug 14	250.60001 +2.00	251.10	248.30	248.30	1,167,270
20 Aug 14	248.60001 +2.90	250.08	245.30	245.50	3,158,110
19 Aug 14	245.70000 +4.30	246.40	242.80	243.10	1,331,050
18 Aug 14	241.39999 +1.10	243.50	240.50	243.50	1,113,470
15 Aug 14	240.30000 -0.90	243.10	238.90	240.70	1,711,560
14 Aug 14	241.20000 +9.10	242.10	231.20	231.20	1,824,340
13 Aug 14	232.10001 +2.40	232.90	227.60	230.10	1,246,550
12 Aug 14	229.70000 -1.10	231.30	229.00	229.70	1,421,060
11 Aug 14	230.80000 +5.30	231.60	225.70	228.30	1,072,160
08 Aug 14	225.50000 +1.40	226.50	221.50	221.60	2,946,090
07 Aug 14	224.10001 +1.90	226.00	221.90	222.10	1,437,840
06 Aug 14	222.20000 +0.70	223.90	220.00	220.00	1,593,160
05 Aug 14	221.50000 -1.60	223.80	221.50	223.70	1,606,030
04 Aug 14	223.10001 +0.00	224.92	221.60	224.00	1,574,750
01 Aug 14	223.10001 -4.40	227.70	221.85	227.70	3,740,090
31 Jul 14	227.50000 +4.10	227.90	220.20	223.40	2,775,360
30 Jul 14	223.39999 -3.10	233.74	223.40	231.10	4,475,090
29 Jul 14	226.50000 +5.70	230.20	220.00	221.30	4,078,990
28 Jul 14	220.80000 +3.80	221.20	215.60	217.60	1,737,040
25 Jul 14	217.00000 -2.80	220.00	215.90	219.20	1,780,440
24 Jul 14	219.80000 +4.80	219.80	214.00	214.10	1,778,390
23 Jul 14	215.00000 -5.30	221.00	214.20	219.80	2,250,250
22 Jul 14	220.30000 +2.00	221.30	217.50	219.70	1,089,730
21 Jul 14	218.30000 +1.20	220.10	214.50	218.40	1,477,820
18 Jul 14	217.10001 +0.00	217.60	212.60	215.00	1,227,030
17 Jul 14	217.10001 +3.10	217.70	213.90	215.00	2,323,480
16 Jul 14	214.00000 +0.90	215.40	212.30	213.30	1,808,190
15 Jul 14	213.10001 -1.90	215.80	213.10	213.80	1,779,780
14 Jul 14	215.00000 +5.00	215.20	210.40	211.20	2,025,950
11 Jul 14	210.00000 +2.10	210.70	206.40	209.10	2,058,850
10 Jul 14	207.89999 -4.80	213.00	204.70	212.10	3,806,480
09 Jul 14	212.70000 -4.00	217.10	209.30	216.70	3,554,990
08 Jul 14	216.70000 -11.30	229.00	216.60	229.00	2,941,740
07 Jul 14	228.00000 -2.70	231.80	227.30	231.80	1,882,600
04 Jul 14	230.70000 +4.40	232.60	226.50	226.50	2,540,470
03 Jul 14	226.30000 +7.60	227.20	220.00	220.10	4,389,170
02 Jul 14	218.70000 +1.60	221.30	216.80	217.90	6,598,580
01 Jul 14	217.10001 +2.70	217.70	213.79	215.40	1,491,380
30 Jun 14	214.39999 +0.30	216.10	213.90	214.70	3,003,240
27 Jun 14	214.10001 -0.30	215.40	212.10	214.40	2,104,270
26 Jun 14	214.39999 +5.80	218.00	208.40	209.40	2,203,600
25 Jun 14	208.60001 -4.00	212.80	208.60	211.80	1,887,740
24 Jun 14	212.60001 -2.80	216.60	212.60	216.40	2,251,950
23 Jun 14	215.39999 -3.20	219.00	215.30	218.30	1,950,650
20 Jun 14	218.60001 +0.60	219.50	218.20	218.20	3,282,850
19 Jun 14	218.00000 -2.00	221.90	217.20	220.70	2,332,430
18 Jun 14	220.00000 +3.10	222.70	218.00	218.00	5,419,510
17 Jun 14	216.89999 +3.40	216.90	212.50	213.80	3,445,190
16 Jun 14	213.50000 +0.60	214.40	211.00	213.20	4,070,230
13 Jun 14	212.89999 -4.80	217.10	209.90	217.00	2,481,530
12 Jun 14	217.70000 -0.30	219.60	217.10	219.60	1,277,840
11 Jun 14	218.00000 -1.90	221.20	214.70	221.20	4,298,970
10 Jun 14	219.89999 -2.80	223.10	219.05	223.10	2,319,420
09 Jun 14	222.70000 +0.60	224.00	221.33	223.00	1,349,960
06 Jun 14	222.10001 +0.90	222.80	220.37	222.00	8,029,680
05 Jun 14	221.20000 -1.10	223.60	220.00	221.50	1,888,280
04 Jun 14	222.30000 +1.20	222.60	219.48	221.10	1,775,880
03 Jun 14	221.10001 -8.10	229.80	220.20	229.10	2,831,560
02 Jun 14	229.20000 +0.00	230.60	227.30	230.50	1,663,860
30 May 14	229.20000 +1.20	230.20	223.70	228.40	4,574,850
29 May 14	228.00000 +1.80	228.55	224.90	227.50	4,954,900
28 May 14	226.20000 -7.80	234.40	226.10	234.40	3,374,270
27 May 14	234.00000 +0.90	235.12	231.50	235.00	1,477,210
23 May 14	233.10001 +0.40	235.50	232.30	232.70	3,570,170
22 May 14	232.70000 -0.30	241.80	232.60	234.80	4,242,210
21 May 14	233.00000 +6.30	233.30	226.00	226.00	2,202,670
20 May 14	226.70000 +11.70	227.40	215.40	215.70	4,495,250
19 May 14	215.00000 +4.00	216.00	209.60	211.30	1,915,320
16 May 14	211.00000 -9.00	221.56	209.80	219.70	3,392,630
15 May 14	220.00000 -8.60	230.00	218.70	229.50	2,230,630
14 May 14	228.60001 -8.10	237.40	228.30	237.40	1,363,530
13 May 14	236.70000 -0.30	238.80	235.80	238.80	844,970
12 May 14	237.00000 -3.90	242.00	236.46	241.20	5,474,440
09 May 14	240.89999 +1.20	244.90	240.50	242.40	3,370,130
08 May 14	239.70000 +3.20	239.80	236.70	237.00	1,341,260
07 May 14	236.50000 -5.60	241.90	235.40	241.90	1,366,250
06 May 14	242.10001 -1.70	245.40	241.30	243.80	1,059,650
02 May 14	243.80000 +0.10	246.30	242.30	243.90	1,731,240
01 May 14	243.70000 +2.70	246.00	241.80	243.20	1,321,080
30 Apr 14	241.00000 -0.40	241.50	237.00	240.50	2,105,470
29 Apr 14	241.39999 +2.60	246.20	239.70	244.30	1,669,150
28 Apr 14	238.80000 +3.80	244.00	234.60	236.50	3,216,500
25 Apr 14	235.00000 -5.10	240.40	233.90	239.10	1,171,600
24 Apr 14	240.10001 -2.70	246.60	239.20	244.00	1,833,290
23 Apr 14	242.80000 +1.20	244.60	241.80	242.30	1,462,000
22 Apr 14	241.60001 +1.90	243.80	239.60	240.30	2,226,400
17 Apr 14	239.70000 +1.10	242.30	237.60	238.60	1,444,530
16 Apr 14	238.60001 +8.10	239.40	232.50	232.50	2,324,880
15 Apr 14	230.50000 +0.40	233.00	228.34	229.90	1,838,030
14 Apr 14	230.10001 -7.20	236.62	227.30	236.60	2,957,810
11 Apr 14	237.30000 -5.30	240.00	234.40	239.80	3,177,610
10 Apr 14	242.60001 -3.90	247.50	242.40	246.50	2,133,270
09 Apr 14	246.50000 +5.40	248.00	242.40	243.60	4,474,170
08 Apr 14	241.10001 -6.60	249.80	239.60	248.00	4,011,430
07 Apr 14	247.70000 -7.80	255.40	241.90	255.40	4,137,650
04 Apr 14	255.50000 -5.50	262.60	255.40	262.40	1,688,410
03 Apr 14	261.00000 -1.70	263.90	260.40	262.20	756,010
02 Apr 14	262.70001 -0.40	266.40	262.40	263.50	743,620
01 Apr 14	263.10001 -0.70	266.50	262.10	264.90	1,739,240
31 Mar 14	263.79999 +3.20	263.80	261.32	262.70	1,404,030
28 Mar 14	260.60001 +0.20	262.30	260.00	261.10	1,001,370
27 Mar 14	260.39999 -3.30	263.47	258.10	262.40	1,475,210
26 Mar 14	263.70001 +2.50	264.20	259.80	261.30	1,448,770
25 Mar 14	261.20001 +0.50	262.70	259.60	259.90	1,239,290
24 Mar 14	260.70001 -6.20	268.70	259.62	268.60	1,286,420
21 Mar 14	266.89999 +2.30	268.30	265.10	265.10	3,223,240
20 Mar 14	264.60001 -2.50	266.30	260.80	266.30	1,059,600
19 Mar 14	267.10001 +0.70	268.10	264.10	267.10	1,477,340
18 Mar 14	266.39999 -2.80	270.60	263.90	268.30	1,379,440
17 Mar 14	269.20001 +6.00	269.50	264.10	264.70	959,720
14 Mar 14	263.20001 -0.10	263.30	259.90	262.40	1,313,700
13 Mar 14	263.29999 +0.70	263.70	260.20	262.20	1,685,410
12 Mar 14	262.60001 -4.70	275.00	255.20	265.90	3,661,260
11 Mar 14	267.29999 +1.50	268.20	264.50	266.70	1,469,270
10 Mar 14	265.79999 -4.40	271.50	264.60	270.60	1,457,300
07 Mar 14	270.20001 -2.50	273.68	268.80	272.60	1,827,130
06 Mar 14	272.70001 -1.30	276.90	272.66	275.50	1,919,820
05 Mar 14	274.00000 +3.10	275.20	270.50	271.20	2,370,150
04 Mar 14	270.89999 +2.10	274.30	270.40	271.80	2,433,710
03 Mar 14	268.79999 -6.70	273.68	268.13	270.60	2,503,060
28 Feb 14	275.50000 +13.00	279.20	268.74	270.00	5,182,920
27 Feb 14	262.50000 +1.00	263.04	259.80	262.10	1,425,250
26 Feb 14	261.50000 -3.00	265.43	261.10	264.50	3,775,120
25 Feb 14	264.50000 -1.50	267.30	262.00	266.90	3,414,320
24 Feb 14	266.00000 -9.40	277.00	260.96	276.00	3,582,970
21 Feb 14	275.39999 -1.50	278.80	274.70	277.30	1,578,680
20 Feb 14	276.89999 +2.60	277.10	270.90	273.20	1,736,320
19 Feb 14	274.29999 -0.30	277.00	274.00	274.40	1,795,840
18 Feb 14	274.60001 +3.10	274.80	268.00	271.60	2,878,570
17 Feb 14	271.50000 -0.20	273.30	266.60	272.60	2,279,830
14 Feb 14	271.70001 -6.00	278.50	270.90	278.40	2,301,560
13 Feb 14	277.70001 +3.00	277.70	269.30	274.70	1,425,880
12 Feb 14	274.70001 +1.00	275.80	273.00	274.20	1,371,810
11 Feb 14	273.70001 +5.00	273.70	270.00	270.00	1,178,260
10 Feb 14	268.70001 +0.40	270.10	265.10	269.40	1,227,200
07 Feb 14	268.29999 +2.70	270.00	265.70	267.70	1,252,470
06 Feb 14	265.60001 +5.70	265.83	260.50	262.00	1,352,760
05 Feb 14	259.89999 +1.90	261.50	257.00	257.70	1,343,620
04 Feb 14	258.00000 +1.10	258.50	254.60	256.80	1,660,520
03 Feb 14	256.89999 +3.70	258.80	246.60	252.50	1,971,100
31 Jan 14	253.20000 -1.30	255.70	248.50	251.30	2,404,630
30 Jan 14	254.50000 +0.80	256.10	252.80	254.70	1,008,610
29 Jan 14	253.70000 +1.40	256.20	251.50	254.20	1,472,920
28 Jan 14	252.30000 +5.30	252.90	247.70	247.70	1,754,830
27 Jan 14	247.00000 +0.20	248.60	244.10	247.10	1,721,690
24 Jan 14	246.80000 -7.10	254.96	245.50	253.50	1,962,080
23 Jan 14	253.89999 -4.30	258.90	253.40	256.60	1,420,900
22 Jan 14	258.20001 -0.20	260.10	257.60	258.30	808,570
21 Jan 14	258.39999 -0.90	260.60	258.10	259.10	1,147,050
20 Jan 14	259.29999 +0.90	260.80	258.10	258.90	1,262,140
17 Jan 14	258.39999 -6.00	266.90	256.90	263.40	2,236,630
16 Jan 14	264.39999 -3.20	270.54	263.93	268.50	1,452,360
15 Jan 14	267.60001 -0.20	269.70	267.10	268.30	3,480,320
14 Jan 14	267.79999 +1.80	268.20	262.64	264.00	1,750,440
13 Jan 14	266.00000 -1.50	268.82	263.10	268.70	3,128,430
10 Jan 14	267.50000 +0.20	268.90	264.89	268.10	2,308,460
09 Jan 14	267.29999 -3.80	272.60	265.20	271.90	2,086,940
08 Jan 14	271.10001 -9.10	277.57	270.10	273.00	2,350,360
07 Jan 14	280.20001 -0.30	281.40	276.73	279.90	1,765,840
06 Jan 14	280.50000 +5.30	281.00	274.40	275.60	1,027,890
03 Jan 14	275.20001 +1.10	276.00	271.50	273.80	892,700
02 Jan 14	274.10001 +0.10	278.90	271.80	274.30	2,095,440
31 Dec 13	274.00000 +7.70	274.00	266.80	267.30	617,850
30 Dec 13	266.29999 -1.50	270.12	266.06	269.30	537,010
27 Dec 13	267.79999 +6.20	268.19	263.10	263.50	1,028,000
24 Dec 13	261.60001 -1.00	264.87	261.60	263.60	172,470
23 Dec 13	262.60001 +5.60	263.40	257.70	257.70	977,510
20 Dec 13	257.00000 +1.00	262.30	255.30	256.50	4,600,030
19 Dec 13	256.00000 +7.60	256.00	250.20	251.30	2,750,600
18 Dec 13	248.39999 -1.60	252.50	248.40	250.40	1,369,600
17 Dec 13	250.00000 +1.40	252.70	247.40	247.60	1,666,580
16 Dec 13	248.60001 +3.70	249.67	244.20	244.50	1,397,720
13 Dec 13	244.89999 +0.40	246.30	243.90	243.90	1,080,540
12 Dec 13	244.50000 -2.80	251.00	243.83	246.10	1,224,270
11 Dec 13	247.30000 -0.80	250.80	247.30	247.70	952,080
10 Dec 13	248.10001 -0.40	250.00	246.80	247.40	965,430
09 Dec 13	248.50000 -1.10	251.10	246.20	251.10	1,420,340
06 Dec 13	249.60001 +1.40	253.20	247.20	253.20	1,299,050
05 Dec 13	248.20000 -3.00	250.70	226.40	250.00	4,059,930
04 Dec 13	251.20000 -1.00	257.20	251.20	254.00	1,242,520
03 Dec 13	252.20000 -0.40	256.00	251.19	254.20	1,424,020
02 Dec 13	252.60001 -1.20	257.10	251.60	253.80	1,457,770
29 Nov 13	253.80000 -1.20	258.40	252.50	255.10	2,114,510
28 Nov 13	255.00000 +1.60	256.10	250.50	255.10	1,761,230
27 Nov 13	253.39999 +2.10	255.40	251.80	253.30	815,080
26 Nov 13	251.30000 -1.50	254.60	251.30	253.30	1,065,520
25 Nov 13	252.80000 +1.80	255.10	251.70	252.80	770,630
22 Nov 13	251.00000 +2.70	253.40	247.70	247.70	1,182,740
21 Nov 13	248.30000 +0.50	252.60	245.43	246.40	1,423,210
20 Nov 13	247.80000 -3.60	251.80	246.90	251.20	904,230
19 Nov 13	251.39999 -3.70	256.44	250.90	253.70	981,880
18 Nov 13	255.10001 -0.80	257.20	253.50	255.70	1,242,660
15 Nov 13	255.89999 +1.90	257.00	252.00	257.00	1,122,550
14 Nov 13	254.00000 +3.00	257.53	252.09	252.10	1,749,870
13 Nov 13	251.00000 -9.30	261.00	250.98	259.70	2,484,590
12 Nov 13	260.29999 -0.60	264.50	260.20	262.80	1,210,650
11 Nov 13	260.89999 -0.50	264.10	260.80	262.20	1,367,810
08 Nov 13	261.39999 -1.10	265.20	256.80	261.90	2,749,540
07 Nov 13	262.50000 -0.20	265.90	259.90	260.30	1,929,750
06 Nov 13	262.70001 -0.90	265.97	262.20	264.40	2,968,110
05 Nov 13	263.60001 -1.50	266.20	259.80	266.20	1,612,840
04 Nov 13	265.10001 +1.00	266.90	263.90	263.90	968,030
01 Nov 13	264.10001 -1.10	267.80	263.30	264.70	1,564,550
31 Oct 13	265.20001 +2.10	265.50	261.50	263.60	1,691,200
30 Oct 13	263.10001 +2.30	267.20	260.60	260.60	1,184,970
29 Oct 13	260.79999 -1.00	262.70	258.90	261.20	1,100,690
28 Oct 13	261.79999 +0.40	263.56	261.00	262.40	647,840
25 Oct 13	261.39999 -2.20	263.80	258.79	262.30	1,069,900
24 Oct 13	263.60001 +1.10	264.70	261.60	262.40	853,020
23 Oct 13	262.50000 +0.40	262.80	256.70	261.00	2,013,780
22 Oct 13	262.10001 -1.30	266.80	261.69	263.40	1,551,570
21 Oct 13	263.39999 +5.70	264.10	258.36	259.00	2,110,340
18 Oct 13	257.70001 +2.80	261.20	254.10	261.20	2,163,760
17 Oct 13	254.89999 +1.30	255.80	251.40	253.00	2,021,560
16 Oct 13	253.60001 +1.20	255.40	251.10	251.10	1,863,450
15 Oct 13	252.39999 +11.50	255.30	242.90	243.00	3,077,120
14 Oct 13	240.89999 +0.90	243.37	239.10	239.10	1,219,670
11 Oct 13	240.00000 +2.50	241.30	237.40	238.70	1,352,690
10 Oct 13	237.50000 +1.80	237.60	233.90	236.80	1,476,640
09 Oct 13	235.70000 -0.30	237.30	234.10	237.20	2,037,620
08 Oct 13	236.00000 -0.30	237.30	235.30	236.60	1,382,370
07 Oct 13	236.30000 -0.40	238.10	234.30	238.10	1,122,060
04 Oct 13	236.70000 +2.90	239.50	233.30	237.00	2,422,020
03 Oct 13	233.80000 +0.00	237.30	231.80	233.80	1,228,960
02 Oct 13	233.80000 -3.30	237.60	233.50	237.50	1,483,710
01 Oct 13	237.10001 +0.20	239.40	235.70	236.70	2,533,940
30 Sep 13	236.89999 +2.20	236.90	230.00	232.30	2,069,470
27 Sep 13	234.70000 +1.40	235.20	231.50	234.00	922,720
26 Sep 13	233.30000 +2.40	234.00	230.60	234.00	1,262,940
25 Sep 13	230.89999 -2.30	234.40	228.30	234.40	1,858,790
24 Sep 13	233.20000 +4.60	234.00	227.30	229.10	1,487,870
23 Sep 13	228.60001 -1.50	233.27	228.60	231.60	1,776,060
20 Sep 13	230.10001 -4.00	236.50	230.10	235.50	2,233,320
19 Sep 13	234.10001 -1.40	238.60	233.60	236.90	1,520,780
18 Sep 13	235.50000 -0.10	237.90	234.50	236.30	1,182,500
17 Sep 13	235.60001 -3.00	242.10	234.80	242.10	1,515,190
16 Sep 13	238.60001 +0.50	240.40	237.30	239.20	1,350,670
13 Sep 13	238.10001 +0.60	239.70	236.80	236.90	1,164,270
12 Sep 13	237.50000 -2.00	240.10	236.50	240.10	1,137,100
11 Sep 13	239.50000 -0.30	241.50	238.20	238.20	1,119,020
10 Sep 13	239.80000 +1.90	241.30	238.10	238.10	804,320
09 Sep 13	237.89999 -0.30	239.80	237.10	239.80	1,417,460
06 Sep 13	238.20000 +0.00	238.20	235.20	237.90	1,151,420
05 Sep 13	238.20000 -0.20	241.60	237.20	240.00	1,599,620
04 Sep 13	238.39999 +3.90	238.40	232.80	234.40	1,179,400
03 Sep 13	234.50000 -2.40	238.90	233.70	236.50	2,518,530
02 Sep 13	236.89999 +4.30	238.00	233.30	233.30	2,621,690
30 Aug 13	232.60001 -3.10	236.00	230.10	233.80	1,610,660
29 Aug 13	235.70000 +7.40	235.70	227.13	228.30	1,384,700
28 Aug 13	228.30000 -4.60	233.80	227.93	232.70	1,507,860
27 Aug 13	232.89999 -3.10	237.20	232.40	236.10	1,223,200
23 Aug 13	236.00000 -1.30	239.40	235.80	238.00	987,270
22 Aug 13	237.30000 +2.20	238.10	235.00	235.20	1,207,690
21 Aug 13	235.10001 -1.10	238.30	234.50	235.50	1,217,020
20 Aug 13	236.20000 -0.20	239.10	235.20	237.70	1,350,780
19 Aug 13	236.39999 +10.00	237.10	227.30	228.60	2,392,650
16 Aug 13	226.39999 -3.40	231.00	222.80	230.10	4,415,850
15 Aug 13	229.80000 -11.40	243.00	229.80	243.00	2,171,800
14 Aug 13	241.20000 +3.30	242.70	236.20	236.90	2,460,470
13 Aug 13	237.89999 -1.10	241.30	236.70	238.70	1,526,220
12 Aug 13	239.00000 -0.20	243.80	237.50	240.20	1,625,520
09 Aug 13	239.20000 -3.20	244.60	238.20	243.60	2,027,610
08 Aug 13	242.39999 +0.20	244.90	241.60	242.00	1,362,650
07 Aug 13	242.20000 -2.90	246.50	241.40	244.40	1,411,790
06 Aug 13	245.10001 +1.00	247.70	239.70	243.40	2,407,190
05 Aug 13	244.10001 -0.40	250.70	243.40	250.70	3,114,670
02 Aug 13	244.50000 -1.50	246.80	242.70	242.70	1,559,030
01 Aug 13	246.00000 +2.90	246.70	243.00	243.00	2,114,820
31 Jul 13	243.10001 +12.10	248.00	229.60	229.60	3,753,180
30 Jul 13	231.00000 +5.40	233.05	227.50	227.50	2,028,940
29 Jul 13	225.60001 +1.00	227.20	224.00	225.20	1,386,640
26 Jul 13	224.60001 -0.40	230.60	223.10	226.20	1,229,230
25 Jul 13	225.00000 +1.70	225.20	221.70	223.80	853,300
24 Jul 13	223.30000 -0.10	225.20	221.40	224.40	1,779,450
23 Jul 13	223.39999 -6.90	230.30	223.20	229.90	1,714,060
22 Jul 13	230.30000 +0.30	232.00	229.00	229.00	1,170,440
19 Jul 13	230.00000 -0.60	230.70	229.20	230.00	2,343,450
18 Jul 13	230.60001 +1.50	230.60	228.00	228.50	1,277,630
17 Jul 13	229.10001 -0.80	229.90	223.80	229.70	1,563,610
16 Jul 13	229.89999 -1.80	232.30	229.10	232.30	1,202,500
15 Jul 13	231.70000 +1.40	235.70	229.50	231.50	1,387,790
12 Jul 13	230.30000 +4.80	230.70	225.90	225.90	1,939,770
11 Jul 13	225.50000 -0.80	228.00	224.60	228.00	977,630
10 Jul 13	226.30000 +3.70	226.30	220.70	222.60	1,578,190
09 Jul 13	222.60001 -0.60	225.20	220.40	222.70	1,525,270
08 Jul 13	223.20000 +2.70	224.20	219.40	224.20	1,570,080
05 Jul 13	220.50000 +2.00	223.50	218.10	218.10	1,308,060
04 Jul 13	218.50000 +3.40	218.60	214.90	216.90	861,070
03 Jul 13	215.10001 -0.20	216.00	212.70	216.00	1,329,700
02 Jul 13	215.30000 +4.10	215.60	210.90	210.90	1,543,990
01 Jul 13	211.20000 +2.80	211.20	208.20	209.40	1,509,540
28 Jun 13	208.39999 -2.40	211.30	207.50	209.10	1,400,320
27 Jun 13	210.80000 +4.50	211.70	206.60	208.50	1,421,340
26 Jun 13	206.30000 +5.60	206.60	201.30	202.30	1,704,260
25 Jun 13	200.70000 +3.50	202.20	198.20	198.90	2,311,700
24 Jun 13	197.20000 -3.90	201.10	195.47	200.10	2,064,360
21 Jun 13	201.10001 -2.10	205.80	200.80	203.20	3,965,120
20 Jun 13	203.20000 -3.00	204.89	201.60	204.60	2,072,440
19 Jun 13	206.20000 +0.60	207.20	203.90	206.60	2,296,060
18 Jun 13	205.60001 +0.40	207.00	204.90	205.50	1,452,800
17 Jun 13	205.20000 -1.00	206.90	204.60	206.10	1,655,960
14 Jun 13	206.20000 -1.60	209.80	205.80	209.00	1,717,690
13 Jun 13	207.80000 -1.90	208.29	204.70	208.20	1,782,540
12 Jun 13	209.70000 +2.70	213.10	206.33	206.40	2,820,920
11 Jun 13	207.00000 +0.90	207.23	205.20	206.10	1,568,210
10 Jun 13	206.10001 +3.80	207.00	202.60	203.40	2,465,970
07 Jun 13	202.30000 +0.70	203.70	200.90	202.30	2,392,690
06 Jun 13	201.60001 +0.10	203.40	201.40	201.80	2,021,250
05 Jun 13	201.50000 -3.70	205.40	201.00	204.70	1,674,590
04 Jun 13	205.20000 +1.00	206.80	202.80	204.30	1,681,680
03 Jun 13	204.20000 -0.40	206.20	202.49	204.50	1,137,290
31 May 13	204.60001 -3.40	208.40	204.54	208.40	2,124,010
30 May 13	208.00000 +3.30	208.00	204.00	204.90	1,517,400
29 May 13	204.70000 -5.30	209.90	203.40	209.90	1,880,380
28 May 13	210.00000 +4.50	210.70	205.90	206.60	2,493,530
24 May 13	205.50000 +2.40	210.90	202.80	208.00	2,576,150
23 May 13	203.10001 -7.30	208.70	198.40	208.40	5,270,530
22 May 13	210.39999 -2.30	213.80	209.60	213.80	1,751,280
21 May 13	212.70000 +2.50	212.70	209.80	210.00	2,601,880
20 May 13	210.20000 +1.40	211.50	207.90	209.40	1,779,050
17 May 13	208.80000 +3.20	208.80	205.20	205.80	3,835,630
16 May 13	205.60001 +3.70	206.70	201.50	202.30	2,212,870
15 May 13	201.89999 +1.20	202.30	199.80	200.40	878,440
14 May 13	200.70000 +0.80	201.60	199.10	200.00	1,456,180
13 May 13	199.89999 +2.00	201.00	197.00	198.80	2,484,380
10 May 13	197.89999 +1.80	198.10	193.00	196.60	23,659,340
09 May 13	196.10001 +0.40	197.80	194.40	194.70	5,934,150
08 May 13	195.70000 +4.90	198.90	191.50	192.80	7,114,100
07 May 13	190.80000 -2.40	193.80	190.50	192.00	1,267,150
03 May 13	193.20000 +0.00	194.50	191.10	193.70	2,271,210
02 May 13	193.20000 -1.00	194.60	191.40	192.60	3,207,200
01 May 13	194.20000 +2.10	194.50	188.90	192.20	2,855,060
30 Apr 13	192.10001 +3.70	192.60	188.20	188.30	4,160,180
29 Apr 13	188.39999 +5.70	188.90	182.80	186.20	5,748,880
26 Apr 13	182.70000 +0.80	182.80	180.00	181.30	1,468,680
25 Apr 13	181.89999 -0.80	184.00	181.40	182.40	1,263,060
24 Apr 13	182.70000 -0.20	184.70	181.60	182.00	2,272,270
23 Apr 13	182.89999 +5.30	183.10	177.76	178.00	2,052,220
22 Apr 13	177.60001 +0.40	179.10	176.90	177.90	1,586,330
19 Apr 13	177.20000 +1.40	178.50	175.10	176.40	1,964,200
18 Apr 13	175.80000 -0.10	177.10	173.84	175.90	34,758,128
17 Apr 13	175.89999 -2.40	179.70	175.10	179.70	1,225,070
16 Apr 13	178.30000 -0.40	179.20	176.60	178.30	877,180
15 Apr 13	178.70000 -3.80	182.30	178.40	181.40	2,089,420
12 Apr 13	182.50000 -1.50	184.50	181.40	182.70	1,538,930
11 Apr 13	184.00000 -0.10	185.00	183.40	184.60	1,536,780
10 Apr 13	184.10001 +4.80	184.70	180.20	180.90	1,442,600
09 Apr 13	179.30000 -0.50	181.10	178.20	180.00	1,284,020
08 Apr 13	179.80000 +1.70	180.43	177.70	177.70	1,515,270
05 Apr 13	178.10001 -2.50	181.90	177.40	181.90	1,906,220
04 Apr 13	180.60001 +2.80	185.10	179.70	181.00	3,895,180
03 Apr 13	177.80000 -2.60	180.50	177.60	179.80	4,328,850
02 Apr 13	180.39999 +2.30	181.60	176.30	178.20	4,745,810
28 Mar 13	178.10001 -0.10	180.00	177.40	178.60	2,635,350
27 Mar 13	178.20000 -0.50	179.46	177.20	179.00	2,099,170
26 Mar 13	178.70000 -0.70	180.00	176.56	179.70	1,295,530
25 Mar 13	179.39999 +4.00	181.00	175.20	175.80	1,765,690
22 Mar 13	175.39999 -2.00	178.20	175.00	177.40	1,250,980
21 Mar 13	177.39999 -1.30	180.60	175.50	180.30	1,446,250
20 Mar 13	178.70000 -0.90	179.70	177.50	179.60	1,486,320
19 Mar 13	179.60001 -0.20	180.90	179.00	180.00	1,252,920
18 Mar 13	179.80000 +1.80	179.80	175.60	176.60	1,044,290
15 Mar 13	178.00000 -0.20	179.40	177.20	178.20	4,349,690
14 Mar 13	178.20000 +0.00	178.80	177.30	178.20	1,176,430
13 Mar 13	178.20000 +0.30	178.71	177.49	177.90	807,240
12 Mar 13	177.89999 +0.30	179.80	177.50	177.90	1,130,850
11 Mar 13	177.60001 -0.50	178.73	176.50	177.90	1,123,540
08 Mar 13	178.10001 -1.10	179.70	177.20	179.70	1,162,740
07 Mar 13	179.20000 +0.10	180.10	178.20	179.70	1,572,990
06 Mar 13	179.10001 -0.20	180.90	178.70	179.70	2,636,620
05 Mar 13	179.30000 +2.20	181.30	177.40	177.40	3,558,370
04 Mar 13	177.10001 +1.00	180.50	175.20	180.30	9,202,230
01 Mar 13	176.10001 +3.80	178.40	171.40	176.90	3,973,080
28 Feb 13	172.30000 -1.50	174.80	170.80	174.10	1,970,230
27 Feb 13	173.80000 +0.50	173.82	172.30	173.00	2,424,530
26 Feb 13	173.30000 -1.60	173.80	171.70	173.60	1,564,930
25 Feb 13	174.89999 -0.60	175.80	174.05	175.30	6,574,170
22 Feb 13	175.50000 +0.80	176.70	174.40	175.50	1,997,410
21 Feb 13	174.70000 -1.20	176.40	172.03	176.40	1,136,830
20 Feb 13	175.89999 +0.80	177.70	174.30	175.60	1,368,910
19 Feb 13	175.10001 +4.60	175.60	170.10	170.50	4,348,180
18 Feb 13	170.50000 -0.50	172.10	170.00	170.90	14,940,230
15 Feb 13	171.00000 +0.30	171.40	169.60	170.10	7,299,050
14 Feb 13	170.70000 -2.80	174.00	170.70	173.70	2,833,890
13 Feb 13	173.50000 +3.00	175.30	169.97	170.00	6,412,900
12 Feb 13	170.50000 -0.60	171.50	170.00	170.40	1,922,650
11 Feb 13	171.10001 +0.10	172.00	170.20	171.40	1,013,700
08 Feb 13	171.00000 +1.00	171.80	170.20	170.60	1,057,270
07 Feb 13	170.00000 +0.20	170.80	169.00	170.30	7,333,110
06 Feb 13	169.80000 +0.20	170.50	168.90	170.30	3,032,240
05 Feb 13	169.60001 -0.20	171.65	169.30	169.70	1,290,310
04 Feb 13	169.80000 +0.10	170.60	168.46	169.30	2,446,170
01 Feb 13	169.70000 +2.10	171.50	167.60	168.00	9,171,320
31 Jan 13	167.60001 -3.40	171.59	166.90	170.40	2,538,370
30 Jan 13	171.00000 +0.70	171.18	169.49	169.70	1,520,480
29 Jan 13	170.30000 +1.80	170.50	167.90	168.50	1,710,540
28 Jan 13	168.50000 +1.10	169.00	166.50	166.50	2,135,000
25 Jan 13	167.39999 +3.50	167.70	163.30	163.30	2,451,120
24 Jan 13	163.89999 +0.60	164.50	163.10	164.00	1,418,510
23 Jan 13	163.30000 +3.40	163.70	160.00	161.90	2,286,970
22 Jan 13	159.89999 +4.40	161.00	158.00	159.00	2,133,230
21 Jan 13	155.50000 -0.60	156.70	154.90	156.70	1,150,890
18 Jan 13	156.10001 +2.40	156.80	153.70	153.70	1,340,490
17 Jan 13	153.70000 +0.90	154.20	151.90	153.00	1,154,010
16 Jan 13	152.80000 -0.50	154.50	152.60	153.20	1,345,220
15 Jan 13	153.30000 +1.30	153.30	151.50	151.80	1,327,610
14 Jan 13	152.00000 -1.60	154.10	151.50	154.10	1,853,550
11 Jan 13	153.60001 +0.80	154.70	152.80	152.80	1,592,960
10 Jan 13	152.80000 +1.80	153.50	151.40	151.40	1,086,560
09 Jan 13	151.00000 +2.20	151.90	148.50	149.80	2,452,540
08 Jan 13	148.80000 +0.70	150.90	147.80	147.80	45,637,248
07 Jan 13	148.10001 +0.60	149.60	145.80	147.00	2,313,590
04 Jan 13	147.50000 +1.50	148.60	145.30	146.20	2,177,810
03 Jan 13	146.00000 +0.80	146.84	145.40	145.40	1,958,790
02 Jan 13	145.20000 +1.60	146.90	143.60	143.60	3,176,130
31 Dec 12	143.60001 -1.20	145.90	143.00	144.30	305,710
28 Dec 12	144.80000 +0.30	145.50	143.90	144.70	773,520
27 Dec 12	144.50000 -2.70	147.60	144.50	146.30	1,138,360
24 Dec 12	147.20000 +0.80	148.20	146.00	146.40	182,510
21 Dec 12	146.39999 +0.80	149.00	144.80	145.50	4,886,110
20 Dec 12	145.60001 +1.10	147.00	143.30	144.60	3,243,030
19 Dec 12	144.50000 -1.20	146.50	143.60	145.90	2,282,510
18 Dec 12	145.70000 -1.30	147.90	145.00	146.90	2,751,780
17 Dec 12	147.00000 -1.60	149.90	146.10	148.80	1,018,020
14 Dec 12	148.60001 +0.30	150.50	148.00	148.00	889,210
13 Dec 12	148.30000 -0.30	148.72	147.60	148.50	2,960,570
12 Dec 12	148.60001 +1.10	149.40	146.00	147.40	2,080,370
11 Dec 12	147.50000 -2.50	150.40	146.60	149.70	7,355,150
10 Dec 12	150.00000 +0.00	150.30	148.60	149.40	3,244,190
07 Dec 12	150.00000 +0.60	151.50	148.90	151.50	2,845,440
06 Dec 12	149.39999 -0.80	150.80	147.80	149.70	2,794,570
05 Dec 12	150.20000 +0.20	151.20	149.40	150.50	2,173,270
04 Dec 12	150.00000 +0.00	150.80	149.30	150.70	4,396,330
03 Dec 12	150.00000 +0.20	151.50	149.80	150.70	1,828,630
30 Nov 12	149.80000 -1.50	152.30	149.50	151.00	3,083,830
29 Nov 12	151.30000 +0.00	152.40	150.80	151.50	3,104,140
28 Nov 12	151.30000 +0.50	152.20	150.40	150.90	1,300,500
27 Nov 12	150.80000 +1.00	151.70	150.10	150.60	750,330
26 Nov 12	149.80000 +0.00	152.00	145.49	151.20	800,390
23 Nov 12	149.80000 +1.00	151.40	148.80	148.80	1,660,290
22 Nov 12	148.80000 +2.20	149.70	147.10	147.40	1,342,890
21 Nov 12	146.60001 -1.40	148.00	146.60	147.90	2,513,550
20 Nov 12	148.00000 -0.10	150.30	147.80	149.00	3,110,320
19 Nov 12	148.10001 +0.20	149.00	146.50	148.60	1,077,090
16 Nov 12	147.89999 -2.70	151.30	147.90	150.70	2,163,980
15 Nov 12	150.60001 -2.40	152.40	150.30	152.30	1,213,400
14 Nov 12	153.00000 -1.00	154.87	152.80	153.90	1,458,070
13 Nov 12	154.00000 -0.90	155.00	153.50	154.90	1,472,100
12 Nov 12	154.89999 -1.90	157.10	154.00	156.80	2,466,000
09 Nov 12	156.80000 -1.70	159.50	153.60	158.20	2,229,300
08 Nov 12	158.50000 -0.50	161.80	158.40	161.60	766,690
07 Nov 12	159.00000 +0.00	161.70	158.60	159.30	1,188,470
06 Nov 12	159.00000 -1.00	160.30	157.80	160.10	954,790
05 Nov 12	160.00000 -2.40	163.40	159.60	163.40	375,240
02 Nov 12	162.39999 -0.40	163.38	161.00	162.60	903,490
01 Nov 12	162.80000 +1.70	163.60	160.26	160.70	1,046,680
31 Oct 12	161.10001 -0.10	161.60	158.20	158.20	1,580,470
30 Oct 12	161.20000 +1.10	162.20	158.42	162.00	745,910
29 Oct 12	160.10001 +0.60	161.00	157.93	158.60	486,920
26 Oct 12	159.50000 +0.00	160.30	156.90	159.20	1,414,140
25 Oct 12	159.50000 +0.90	160.62	157.40	158.20	1,195,950
24 Oct 12	158.60001 +0.70	160.70	157.70	157.90	1,013,930
23 Oct 12	157.89999 -2.20	160.20	157.90	159.80	828,270
22 Oct 12	160.10001 +1.20	161.00	158.60	158.60	1,571,780
19 Oct 12	158.89999 -0.80	159.50	157.30	159.20	1,171,440
18 Oct 12	159.70000 +0.40	160.20	157.10	159.80	1,206,810
17 Oct 12	159.30000 -4.10	163.50	157.60	163.50	2,218,560
16 Oct 12	163.39999 +0.90	164.30	161.60	161.60	939,420
15 Oct 12	162.50000 +0.60	163.80	161.50	163.60	708,360
12 Oct 12	161.89999 +0.30	162.40	160.70	162.40	897,600
11 Oct 12	161.60001 +1.30	162.70	158.40	158.40	918,110
10 Oct 12	160.30000 -1.30	162.10	160.00	162.00	698,560
09 Oct 12	161.60001 -0.90	162.80	160.30	161.20	479,320
08 Oct 12	162.50000 +1.30	163.80	160.10	160.10	693,400
05 Oct 12	161.20000 -1.00	165.38	159.90	162.10	763,850
04 Oct 12	162.20000 +1.70	164.20	160.40	161.00	644,460
03 Oct 12	160.50000 -1.10	162.30	159.50	161.00	618,740
02 Oct 12	161.60001 +3.90	162.90	156.20	156.20	1,168,200
01 Oct 12	157.70000 +0.90	158.10	154.30	155.60	2,264,020
28 Sep 12	156.80000 +0.10	158.20	155.70	156.70	2,506,150
27 Sep 12	156.70000 -0.40	157.70	155.60	157.20	1,048,290
26 Sep 12	157.10001 -0.70	158.80	153.54	156.50	1,449,400
25 Sep 12	157.80000 +1.80	158.60	155.60	156.60	1,168,150
24 Sep 12	156.00000 -0.50	156.90	154.80	156.90	900,700
21 Sep 12	156.50000 -0.60	163.70	156.47	156.70	2,293,810
20 Sep 12	157.10001 -0.20	158.60	155.70	156.20	1,460,300
19 Sep 12	157.30000 -0.40	158.10	155.40	158.10	1,405,260
18 Sep 12	157.70000 -0.20	159.40	156.50	158.80	1,950,810
17 Sep 12	157.89999 -2.10	159.80	156.30	156.30	952,100
14 Sep 12	160.00000 -0.10	164.03	159.70	160.30	1,063,630
13 Sep 12	160.10001 +1.60	160.20	154.13	157.80	777,510
12 Sep 12	158.50000 +0.70	159.40	156.55	157.10	797,530
11 Sep 12	157.80000 -1.20	159.50	157.40	158.60	848,450
10 Sep 12	159.00000 -0.90	160.68	158.90	160.00	540,580
07 Sep 12	159.89999 -3.10	163.70	159.90	160.90	1,077,920
06 Sep 12	163.00000 +1.00	163.40	161.40	161.40	740,520
05 Sep 12	162.00000 +1.20	162.70	159.80	160.00	811,480
04 Sep 12	160.80000 -2.30	163.80	160.80	161.80	835,810
03 Sep 12	163.10001 +2.30	163.30	159.50	159.50	1,007,790
31 Aug 12	160.80000 +1.30	162.40	159.70	160.20	1,565,800
30 Aug 12	159.50000 +1.80	159.52	156.40	157.00	809,790
29 Aug 12	157.70000 -0.70	159.00	156.50	158.00	718,980
28 Aug 12	158.39999 -4.20	161.50	158.00	158.50	751,050
24 Aug 12	162.60001 -0.50	164.20	159.70	159.70	379,220
23 Aug 12	163.10001 +0.20	165.10	162.50	165.10	768,230
22 Aug 12	162.89999 -5.00	168.30	162.90	166.90	1,510,660
21 Aug 12	167.89999 +0.70	171.00	167.00	171.00	739,490
20 Aug 12	167.20000 +0.70	168.34	166.30	167.10	875,520
17 Aug 12	166.50000 +2.00	167.40	163.90	165.30	795,800
16 Aug 12	164.50000 -0.90	167.30	163.50	166.40	960,480
15 Aug 12	165.39999 +1.20	167.10	163.70	164.30	753,190
14 Aug 12	164.20000 +0.70	165.40	162.40	164.50	1,381,320
13 Aug 12	163.50000 -0.50	165.90	162.30	163.50	1,191,950
10 Aug 12	164.00000 +6.10	164.00	154.57	157.50	1,836,970
09 Aug 12	157.89999 -4.20	163.80	156.90	162.90	2,583,340
08 Aug 12	162.10001 -0.70	163.40	161.60	163.10	1,399,060
07 Aug 12	162.80000 -1.70	165.70	160.70	164.80	2,199,050
06 Aug 12	164.50000 -0.20	166.40	161.50	165.40	1,920,000
03 Aug 12	164.70000 +0.20	167.00	164.10	164.50	1,210,090
02 Aug 12	164.50000 +0.00	168.20	164.00	165.10	2,216,250
01 Aug 12	164.50000 +15.30	169.90	149.20	152.60	3,549,460
31 Jul 12	149.20000 -6.00	156.80	149.20	154.20	1,964,670
30 Jul 12	155.20000 -1.80	156.60	153.40	153.40	720,880
27 Jul 12	157.00000 -0.50	158.40	155.70	157.50	1,463,880
26 Jul 12	157.50000 -0.80	158.90	156.90	158.90	1,810,910
25 Jul 12	158.30000 +2.20	158.80	154.20	155.10	773,100
24 Jul 12	156.10001 +0.40	160.40	155.50	156.60	881,710
23 Jul 12	155.70000 -3.20	158.50	152.43	158.50	917,780
20 Jul 12	158.89999 -0.10	160.00	157.90	158.30	905,190
19 Jul 12	159.00000 +1.40	160.20	157.50	158.10	1,602,380
18 Jul 12	157.60001 -0.40	158.90	157.30	157.70	1,165,250
17 Jul 12	158.00000 -0.20	158.50	156.50	158.30	1,392,500
16 Jul 12	158.20000 +0.00	159.00	157.10	158.50	1,317,170
13 Jul 12	158.20000 +2.50	159.30	156.70	156.70	2,265,350
12 Jul 12	155.70000 -2.80	159.40	155.46	158.50	2,204,090
11 Jul 12	158.50000 -0.80	160.00	156.68	158.20	3,076,930
10 Jul 12	159.30000 -1.30	161.40	158.90	161.40	2,039,610
09 Jul 12	160.60001 -0.90	163.10	160.60	162.00	1,042,880
06 Jul 12	161.50000 -0.80	162.90	161.40	162.90	1,286,410
05 Jul 12	162.30000 +1.00	162.90	160.60	161.30	1,607,670
04 Jul 12	161.30000 -0.60	163.70	159.68	161.30	1,118,690
03 Jul 12	161.89999 +0.40	163.10	160.10	161.30	1,078,390
02 Jul 12	161.50000 +2.30	162.10	159.70	159.70	1,159,210
29 Jun 12	159.20000 +1.20	162.50	159.20	160.40	1,636,490
28 Jun 12	158.00000 +4.70	158.00	153.70	153.70	1,793,410
27 Jun 12	153.30000 +2.70	154.50	150.70	151.20	2,215,500
26 Jun 12	150.60001 -2.10	153.60	150.60	153.20	2,106,340
25 Jun 12	152.70000 -1.20	154.10	151.60	151.60	1,824,640
22 Jun 12	153.89999 -3.20	156.52	153.50	156.10	848,210
21 Jun 12	157.10001 +2.00	158.00	154.00	155.00	1,991,350
20 Jun 12	155.10001 +2.90	155.10	151.00	153.30	1,097,880
19 Jun 12	152.20000 -0.80	155.70	152.20	153.70	1,884,010
18 Jun 12	153.00000 +0.20	154.90	151.90	153.90	1,353,200
15 Jun 12	152.80000 +2.40	153.40	150.50	150.60	4,685,260
14 Jun 12	150.39999 +4.00	151.20	145.50	145.70	3,832,370
13 Jun 12	146.39999 +0.60	147.44	144.61	146.80	1,676,380
12 Jun 12	145.80000 -0.20	147.10	144.90	146.30	1,866,400
11 Jun 12	146.00000 +1.00	148.50	145.50	147.40	1,319,090
08 Jun 12	145.00000 +1.50	145.20	142.60	143.30	1,762,720
07 Jun 12	143.50000 +0.50	145.40	142.80	143.80	2,568,730
06 Jun 12	143.00000 +0.30	145.40	142.00	143.00	2,699,040
01 Jun 12	142.70000 -3.90	147.50	141.37	146.30	2,708,600
31 May 12	146.60001 +0.10	148.30	146.10	147.90	3,886,490
30 May 12	146.50000 -1.00	147.31	145.50	147.00	1,520,840
29 May 12	147.50000 +2.50	147.70	145.00	145.00	1,816,570
28 May 12	145.00000 +2.20	146.30	142.70	145.40	1,260,940
25 May 12	142.80000 -1.30	145.90	141.50	144.00	1,943,720
24 May 12	144.10001 +2.00	144.50	141.80	143.50	1,408,370
23 May 12	142.10001 -4.70	145.62	142.00	145.30	1,389,740
22 May 12	146.80000 +3.50	147.50	143.70	143.90	1,914,410
21 May 12	143.30000 -0.40	145.50	142.17	142.20	1,116,950
18 May 12	143.70000 -3.20	146.20	143.40	145.70	1,217,820
17 May 12	146.89999 -0.20	148.50	146.20	147.20	1,391,490
16 May 12	147.10001 -0.80	147.60	144.80	146.60	2,203,770
15 May 12	147.89999 -1.90	151.50	146.80	150.20	1,838,540
14 May 12	149.80000 +0.00	150.00	147.80	149.90	1,517,750
11 May 12	149.80000 -0.10	150.40	148.70	148.90	1,965,990
10 May 12	149.89999 +0.20	151.73	148.50	149.70	1,661,990
09 May 12	149.70000 +1.20	150.60	146.20	148.70	2,913,700
08 May 12	148.50000 -3.90	152.30	146.70	152.30	3,359,660
04 May 12	152.39999 -7.60	160.00	150.80	160.00	5,032,890
03 May 12	160.00000 +2.10	160.71	156.80	157.50	2,059,100
02 May 12	157.89999 +4.80	157.90	153.80	154.60	3,583,820
01 May 12	153.10001 -1.00	154.10	152.40	153.60	1,879,350
30 Apr 12	154.10001 +2.10	157.70	152.90	152.90	2,892,470
27 Apr 12	152.00000 +1.00	152.70	149.50	150.10	2,557,060
26 Apr 12	151.00000 +0.50	151.90	149.70	150.50	1,896,770
25 Apr 12	150.50000 -0.20	152.10	149.80	150.90	1,791,980
24 Apr 12	150.70000 +1.50	151.00	148.80	149.50	2,532,160
23 Apr 12	149.20000 -2.20	151.00	148.00	150.10	1,473,560
20 Apr 12	151.39999 -0.30	152.50	150.50	151.60	1,445,420
19 Apr 12	151.70000 -0.20	153.10	150.60	152.80	1,782,570
18 Apr 12	151.89999 +2.00	151.90	149.60	150.40	2,797,150
17 Apr 12	149.89999 +3.30	150.00	146.28	147.10	2,781,370
16 Apr 12	146.60001 +1.90	147.90	144.00	144.00	2,460,840
13 Apr 12	144.70000 -1.60	148.40	144.20	145.60	1,918,430
12 Apr 12	146.30000 +4.90	146.30	141.30	141.30	1,744,850
11 Apr 12	141.39999 +1.10	143.30	139.50	139.90	2,465,240
10 Apr 12	140.30000 -1.10	142.30	139.20	140.40	2,814,430
05 Apr 12	141.39999 -0.50	142.60	140.50	141.80	1,282,560
04 Apr 12	141.89999 -3.00	145.00	140.90	144.30	2,954,350
03 Apr 12	144.89999 -1.30	146.20	142.90	145.40	2,743,940
02 Apr 12	146.20000 +1.00	146.60	144.60	145.70	3,206,250
30 Mar 12	145.20000 +2.10	145.20	141.70	143.00	2,599,650
29 Mar 12	143.10001 -1.50	144.40	141.60	144.00	2,164,530
28 Mar 12	144.60001 +0.60	144.90	142.30	143.40	2,399,540
27 Mar 12	144.00000 +0.20	145.70	143.20	144.50	1,780,450
26 Mar 12	143.80000 +0.80	145.60	140.94	143.80	2,038,370
23 Mar 12	143.00000 +3.30	144.30	139.00	139.50	3,377,570
22 Mar 12	139.70000 +1.10	140.50	138.50	139.00	3,023,760
21 Mar 12	138.60001 +1.70	139.50	136.90	137.50	840,160
20 Mar 12	136.89999 -0.80	139.00	136.40	137.70	1,126,420
19 Mar 12	137.70000 -1.10	140.40	137.50	138.80	2,441,140
16 Mar 12	138.80000 +0.90	140.60	137.60	137.90	3,400,820
15 Mar 12	137.89999 -0.80	138.80	135.90	138.30	2,107,760
14 Mar 12	138.70000 -1.30	140.80	137.80	140.60	1,570,040
13 Mar 12	140.00000 +0.90	141.10	137.90	139.30	1,663,060
12 Mar 12	139.10001 +0.10	140.30	137.40	137.40	989,490
09 Mar 12	139.00000 -0.30	141.10	139.00	139.70	4,263,120
08 Mar 12	139.30000 +2.30	140.10	136.80	137.00	1,721,080
07 Mar 12	137.00000 +3.50	139.00	133.50	134.00	1,582,120
06 Mar 12	133.50000 -2.00	136.90	133.40	135.60	2,122,720
05 Mar 12	135.50000 -3.60	139.04	135.50	139.00	1,743,340
02 Mar 12	139.10001 -5.30	144.30	138.40	144.30	4,714,430
01 Mar 12	144.39999 -0.20	145.50	143.20	144.10	2,474,160
29 Feb 12	144.60001 +8.60	145.60	135.90	136.20	6,905,240
28 Feb 12	136.00000 +1.20	138.40	134.50	137.10	2,194,340
27 Feb 12	134.80000 +1.20	136.20	132.60	135.60	1,488,890
24 Feb 12	133.60001 -0.40	139.45	128.90	137.70	2,652,500
23 Feb 12	134.00000 -0.80	136.50	133.40	134.40	1,264,090
22 Feb 12	134.80000 +0.90	135.30	133.00	133.60	818,570
21 Feb 12	133.89999 -0.30	134.80	132.90	133.60	682,050
20 Feb 12	134.20000 +1.00	134.50	131.70	133.60	741,230
17 Feb 12	133.20000 -1.20	140.00	133.20	138.50	1,423,390
16 Feb 12	134.39999 -1.90	135.90	133.90	135.30	1,242,900
15 Feb 12	136.30000 +1.20	137.60	135.20	135.20	1,264,420
14 Feb 12	135.10001 +2.20	135.20	132.30	133.00	803,030
13 Feb 12	132.89999 +1.30	133.00	131.20	132.80	645,400
10 Feb 12	131.60001 +1.40	132.10	130.10	130.10	690,830
09 Feb 12	130.20000 +0.30	131.40	128.98	129.70	1,911,610
08 Feb 12	129.89999 -2.40	133.70	129.90	132.20	1,485,080
07 Feb 12	132.30000 +2.40	132.30	129.10	130.50	1,485,540
06 Feb 12	129.89999 +0.00	130.60	126.70	126.70	3,154,790
03 Feb 12	129.89999 +0.90	130.70	128.63	128.90	7,489,410
02 Feb 12	129.00000 -0.50	130.60	128.70	129.20	4,613,920
01 Feb 12	129.50000 +1.10	130.30	128.50	129.10	4,558,510
31 Jan 12	128.39999 +0.50	130.20	127.70	128.90	1,130,560
30 Jan 12	127.90000 -2.40	131.10	127.10	129.50	1,357,000
27 Jan 12	130.30000 -0.20	131.70	127.90	130.50	526,080
26 Jan 12	130.50000 +0.60	131.80	129.50	130.00	890,030
25 Jan 12	129.89999 +0.60	130.70	126.90	129.10	1,097,560
24 Jan 12	129.30000 -0.20	129.70	127.00	129.00	1,454,900
23 Jan 12	129.50000 -0.30	130.75	129.30	129.60	1,155,050
20 Jan 12	129.80000 -0.50	130.60	129.10	129.90	3,246,200
19 Jan 12	130.30000 -0.20	130.90	129.40	130.10	2,131,550
18 Jan 12	130.50000 +0.50	132.00	128.60	129.70	1,912,600
17 Jan 12	130.00000 -4.40	136.10	128.70	136.10	1,878,780
16 Jan 12	134.39999 +2.60	134.70	130.50	132.20	1,321,230
13 Jan 12	131.80000 -3.60	136.50	130.00	136.50	1,726,620
12 Jan 12	135.39999 +0.20	136.60	132.26	136.60	1,248,390
11 Jan 12	135.20000 +0.70	136.50	133.20	134.70	1,298,080
10 Jan 12	134.50000 +1.60	135.50	133.20	134.20	1,467,790
09 Jan 12	132.89999 +1.10	133.70	130.80	131.50	1,866,490
06 Jan 12	131.80000 +5.30	131.80	126.90	127.00	954,010
05 Jan 12	126.50000 -2.30	131.30	126.50	128.30	1,957,140
04 Jan 12	128.80000 +0.90	128.80	127.20	128.30	1,402,900
03 Jan 12	127.90000 +3.50	129.30	124.40	126.20	2,679,730
30 Dec 11	124.40000 +2.40	124.40	121.32	123.50	500,030
29 Dec 11	122.00000 +1.10	122.60	120.10	121.30	884,660
28 Dec 11	120.90000 +0.00	122.20	119.40	120.70	1,256,090
23 Dec 11	120.90000 -0.50	122.60	120.20	122.60	534,710
22 Dec 11	121.40000 -2.50	125.00	120.55	123.70	932,720
21 Dec 11	123.90000 +1.30	125.00	122.40	123.80	813,450
20 Dec 11	122.60000 +1.40	123.00	121.40	122.10	1,078,170
19 Dec 11	121.20000 -1.30	122.90	120.10	121.40	1,265,500
16 Dec 11	122.50000 +2.40	123.20	120.00	120.00	3,193,410
15 Dec 11	120.10000 +2.00	120.40	117.00	118.00	1,864,580
14 Dec 11	118.10000 -1.90	120.10	117.50	119.80	1,466,250
13 Dec 11	120.00000 +1.30	120.20	117.20	118.60	1,544,310
12 Dec 11	118.70000 -2.50	121.50	118.10	121.50	892,140
09 Dec 11	121.20000 +0.40	123.60	117.50	120.30	2,833,990
08 Dec 11	120.80000 -4.70	126.70	120.70	126.70	3,833,270
07 Dec 11	125.50000 -1.20	128.60	123.90	127.10	1,066,860
06 Dec 11	126.70000 -0.20	126.90	124.60	126.50	1,271,360
05 Dec 11	126.90000 -0.70	132.30	126.30	128.70	1,483,220
02 Dec 11	127.60000 +1.10	128.60	126.70	126.80	1,052,380
01 Dec 11	126.50000 -0.60	128.50	126.10	127.80	1,693,520
30 Nov 11	127.10000 +2.40	128.20	122.30	123.30	2,231,860
29 Nov 11	124.70000 +3.00	125.20	120.60	121.30	1,532,750
28 Nov 11	121.70000 +1.20	124.60	120.70	120.90	1,593,600
25 Nov 11	120.50000 +0.00	122.60	119.25	120.40	1,303,950
24 Nov 11	120.50000 -0.70	121.97	119.90	120.80	1,010,050
23 Nov 11	121.20000 +0.40	121.21	120.18	120.50	11,938,910
22 Nov 11	120.80000 +0.80	121.54	119.90	120.90	2,550,870
21 Nov 11	120.00000 -2.50	121.40	119.07	121.30	3,544,820
18 Nov 11	122.50000 -5.52	126.62	122.50	126.40	2,901,960
17 Nov 11	128.02499 -5.88	132.73	128.02	128.02	3,984,430
16 Nov 11	133.89999 -4.22	136.09	133.63	133.90	2,125,770
15 Nov 11	138.11501 -1.38	139.50	138.12	139.20	1,497,510
14 Nov 11	139.50000 -0.30	139.52	139.14	139.50	1,039,360
11 Nov 11	139.80000 +3.20	140.50	136.60	137.70	5,460,320
10 Nov 11	136.60001 -2.30	137.10	133.71	136.50	4,031,580
09 Nov 11	138.89999 -1.90	142.10	138.60	142.10	3,095,250
08 Nov 11	140.80000 +0.40	142.41	139.44	140.00	1,107,080
07 Nov 11	140.39999 +2.30	140.70	132.96	137.90	1,501,060
04 Nov 11	138.10001 +3.50	138.30	133.70	136.40	1,222,840
03 Nov 11	134.60001 +3.00	135.00	130.50	130.50	1,360,770
02 Nov 11	131.60001 +3.20	131.60	127.80	127.80	1,157,160
01 Nov 11	128.39999 -2.10	131.70	126.40	128.30	1,908,370
31 Oct 11	130.50000 -3.00	134.30	129.70	132.20	1,439,010
28 Oct 11	133.50000 -0.50	135.80	131.60	134.60	1,185,830
27 Oct 11	134.00000 -0.10	136.40	133.50	135.00	990,910
26 Oct 11	134.10001 -0.30	136.00	131.80	133.80	1,131,800
25 Oct 11	134.39999 -0.70	136.40	132.80	134.70	1,178,440
24 Oct 11	135.10001 +5.30	135.40	130.20	130.20	1,310,740
21 Oct 11	129.80000 +1.70	130.80	127.90	129.10	1,289,200
20 Oct 11	128.10001 -0.20	129.00	126.10	126.50	1,145,360
19 Oct 11	128.30000 -0.10	129.60	126.60	128.60	925,790
18 Oct 11	128.39999 +3.60	128.40	123.30	124.40	847,300
17 Oct 11	124.80000 -3.30	129.10	122.50	127.80	2,313,640
14 Oct 11	128.10001 +0.80	129.10	126.00	127.90	1,406,440
13 Oct 11	127.30000 +0.90	128.50	125.80	126.50	1,541,960
12 Oct 11	126.40000 -0.50	127.60	123.90	126.30	1,156,360
11 Oct 11	126.90000 +0.70	127.80	124.00	125.20	694,480
10 Oct 11	126.20000 +3.30	127.40	122.80	123.80	947,420
07 Oct 11	122.90000 +1.50	123.90	121.00	121.80	2,431,870
06 Oct 11	121.40000 +3.00	122.20	117.76	118.20	2,250,350
05 Oct 11	118.40000 +0.40	119.40	115.40	119.40	4,847,320
04 Oct 11	118.00000 -2.00	119.80	116.40	119.50	3,427,170
03 Oct 11	120.00000 +0.40	120.40	115.20	118.30	4,467,100
30 Sep 11	119.60000 -5.40	125.10	119.60	125.10	2,746,500
29 Sep 11	125.00000 -3.00	128.10	124.90	127.00	716,810
28 Sep 11	128.00000 -0.40	128.90	126.90	127.90	2,153,700
27 Sep 11	128.39999 +5.60	129.00	122.80	125.80	3,368,820
26 Sep 11	122.80000 -1.20	124.50	121.60	121.90	2,378,520
23 Sep 11	124.00000 -0.40	127.30	121.80	126.00	2,639,370
22 Sep 11	124.40000 -3.40	126.00	123.70	125.70	1,584,150
21 Sep 11	127.80000 -1.10	130.80	126.90	128.40	1,606,350
20 Sep 11	128.89999 +3.10	129.00	123.30	124.70	1,361,120
19 Sep 11	125.80000 +2.70	127.60	122.29	124.90	2,161,210
16 Sep 11	123.10000 -2.00	128.90	123.10	126.50	5,861,040
15 Sep 11	125.10000 -0.40	128.20	125.00	125.80	1,386,270
14 Sep 11	125.50000 +0.90	129.60	123.60	124.70	1,749,570
13 Sep 11	124.60000 +0.30	126.10	123.10	126.10	772,070
12 Sep 11	124.30000 +1.50	125.10	119.70	121.40	937,160
09 Sep 11	122.80000 -4.80	127.00	122.80	127.00	1,023,350
08 Sep 11	127.60000 +3.20	129.90	123.50	124.90	910,700
07 Sep 11	124.40000 +3.40	126.80	122.10	123.80	2,826,810
06 Sep 11	121.00000 -4.10	126.40	120.60	125.50	982,020
05 Sep 11	125.10000 -2.60	126.70	122.30	126.70	582,730
02 Sep 11	127.70000 -3.00	131.14	125.60	130.40	1,239,500
01 Sep 11	130.70000 +0.60	131.70	128.50	130.50	1,349,550
31 Aug 11	130.10001 +3.70	130.11	126.10	126.10	1,483,300
30 Aug 11	126.40000 +6.00	126.90	120.80	120.80	2,173,390
26 Aug 11	120.40000 -0.10	121.80	118.10	120.70	922,460
25 Aug 11	120.50000 +6.50	122.80	114.10	114.10	2,277,300
24 Aug 11	114.00000 +2.90	115.50	111.30	111.30	798,880
23 Aug 11	111.10000 +1.10	111.90	108.50	110.40	1,117,790
22 Aug 11	110.00000 +2.80	111.40	106.12	107.90	812,270
19 Aug 11	107.20000 +0.20	110.50	102.70	106.90	3,729,940
18 Aug 11	107.00000 -5.10	111.60	106.30	111.60	1,546,900
17 Aug 11	112.10000 -0.90	113.50	110.76	111.20	1,638,590
16 Aug 11	113.00000 +0.20	114.20	110.40	111.70	1,592,940
15 Aug 11	112.80000 +0.20	114.50	110.30	112.90	747,520
12 Aug 11	112.60000 +6.80	116.65	105.50	106.20	1,336,240
11 Aug 11	105.80000 -1.60	112.30	103.90	110.40	1,918,840
10 Aug 11	107.40000 -0.60	112.40	106.70	109.70	1,604,300
09 Aug 11	108.00000 +2.10	109.70	98.65	105.90	5,107,250
08 Aug 11	105.90000 -4.70	113.20	105.80	110.30	3,539,890
05 Aug 11	110.60000 -7.90	115.60	99.20	114.90	5,873,450
04 Aug 11	118.50000 -2.40	123.10	116.20	122.30	1,135,440
03 Aug 11	120.90000 -0.70	128.00	118.20	122.00	1,906,940
02 Aug 11	121.60000 +1.50	122.10	119.40	120.90	1,345,460
01 Aug 11	120.10000 -2.10	124.80	120.10	120.60	1,296,010
29 Jul 11	122.20000 +0.20	123.46	119.90	120.60	1,125,780
28 Jul 11	122.00000 +2.10	122.30	117.90	118.90	714,510
27 Jul 11	119.90000 -0.60	122.10	119.70	120.20	1,039,430
26 Jul 11	120.50000 +0.30	121.40	118.80	119.70	661,440
25 Jul 11	120.20000 +0.30	121.50	118.70	119.90	1,737,590
22 Jul 11	119.90000 +2.00	122.70	117.10	118.10	1,099,300
21 Jul 11	117.90000 -0.70	120.30	117.50	119.20	995,430
20 Jul 11	118.60000 +0.40	120.50	117.70	118.40	1,807,910
19 Jul 11	118.20000 -1.80	121.70	118.20	121.50	1,248,860
18 Jul 11	120.00000 -2.00	122.00	119.90	121.70	879,050
15 Jul 11	122.00000 -0.80	123.00	121.10	122.80	1,797,890
14 Jul 11	122.80000 -1.80	124.72	122.00	124.50	1,219,660
13 Jul 11	124.60000 +4.00	124.60	120.00	121.20	1,871,850
12 Jul 11	120.60000 -0.70	121.20	117.90	120.30	1,701,680
11 Jul 11	121.30000 -2.70	123.70	120.50	123.70	1,060,700
08 Jul 11	124.00000 +0.00	125.50	123.10	124.70	729,330
07 Jul 11	124.00000 -1.00	126.00	123.20	124.60	804,060
06 Jul 11	125.00000 +1.00	125.00	121.90	123.90	1,174,560
05 Jul 11	124.00000 +2.30	124.60	120.80	120.80	1,943,890
04 Jul 11	121.70000 +1.00	121.71	119.60	120.70	744,240
01 Jul 11	120.70000 +1.50	123.00	119.20	121.40	1,491,490
30 Jun 11	119.20000 +2.50	121.50	116.30	116.30	1,339,390
29 Jun 11	116.70000 +1.70	117.80	114.70	115.00	1,142,310
28 Jun 11	115.00000 +0.70	115.00	113.60	113.90	988,870
27 Jun 11	114.30000 +1.80	114.80	112.80	112.80	1,242,250
24 Jun 11	112.50000 +0.20	113.90	111.60	113.90	659,740
23 Jun 11	112.30000 -0.60	113.80	112.00	112.10	3,884,130
22 Jun 11	112.90000 +2.40	114.20	111.00	111.00	4,007,780
21 Jun 11	110.50000 -1.30	111.30	110.10	111.10	1,388,760
20 Jun 11	111.80000 -0.10	112.00	109.90	110.30	1,385,340
17 Jun 11	111.90000 +3.20	111.90	108.90	109.00	3,941,860
16 Jun 11	108.70000 -1.10	110.00	106.50	108.80	2,134,170
15 Jun 11	109.80000 +0.20	110.00	109.00	109.10	806,480
14 Jun 11	109.60000 -0.30	110.50	108.10	110.50	901,360
13 Jun 11	109.90000 +1.00	110.30	108.20	108.90	752,030
10 Jun 11	108.90000 -0.20	109.80	108.40	108.50	582,570
09 Jun 11	109.10000 +0.30	109.90	109.10	109.10	274,710
08 Jun 11	108.80000 -0.30	110.00	108.40	110.00	2,427,820
07 Jun 11	109.10000 -0.70	110.40	108.50	109.30	1,756,140
06 Jun 11	109.80000 +1.20	110.20	107.40	107.80	1,075,900
03 Jun 11	108.60000 -0.80	110.00	108.00	109.40	627,410
02 Jun 11	109.40000 -0.70	110.40	108.50	110.40	628,600
01 Jun 11	110.10000 -0.30	111.40	109.70	110.90	2,026,510
31 May 11	110.40000 +0.90	110.90	108.80	109.00	1,540,090
27 May 11	109.50000 +1.80	110.30	108.10	108.20	619,080
26 May 11	107.70000 +0.00	108.40	107.06	108.40	336,290
25 May 11	107.70000 -2.30	110.30	107.30	108.80	968,630
24 May 11	110.00000 +2.70	110.60	107.20	107.70	1,555,720
23 May 11	107.30000 -1.70	108.70	106.50	107.90	1,161,570
20 May 11	109.00000 +1.90	111.20	107.10	107.50	2,720,120
19 May 11	107.10000 +2.90	107.40	104.40	104.40	724,480
18 May 11	104.20000 +0.60	104.80	102.80	104.50	582,850
17 May 11	103.60000 -2.70	106.70	103.60	105.80	654,560
16 May 11	106.30000 +0.70	106.90	104.50	105.70	551,700
13 May 11	105.60000 -3.00	109.30	105.40	108.60	938,110
12 May 11	108.60000 +1.90	109.00	106.10	106.70	926,710
11 May 11	106.70000 -1.80	108.10	106.00	108.10	1,431,200
10 May 11	108.50000 -0.60	110.50	107.80	109.80	1,973,080
09 May 11	109.10000 +0.60	112.00	107.80	107.80	1,407,480
06 May 11	108.50000 +4.60	108.50	103.50	103.50	4,078,860
05 May 11	103.90000 +0.00	105.30	103.20	104.40	1,403,170
04 May 11	103.90000 -2.70	104.70	102.40	104.00	3,608,330
03 May 11	106.60000 +0.60	110.00	106.00	106.10	3,612,110
28 Apr 11	106.00000 +2.20	106.00	103.90	104.00	1,867,190
27 Apr 11	103.80000 -0.40	104.50	102.70	104.50	2,066,510
26 Apr 11	104.20000 +0.30	104.70	102.80	102.80	666,860
21 Apr 11	103.90000 +0.30	104.30	103.00	104.00	1,898,980
20 Apr 11	103.60000 +1.70	105.18	101.60	101.60	1,075,340
19 Apr 11	101.90000 +1.70	102.00	100.20	100.50	2,734,170
18 Apr 11	100.20000 -0.30	101.10	99.00	100.30	780,600
15 Apr 11	100.50000 +0.00	101.80	100.00	100.60	4,412,470
14 Apr 11	100.50000 +6.50	101.33	94.20	94.20	20,508,230
13 Apr 11	94.00000 +0.70	94.60	92.05	93.20	1,303,670
12 Apr 11	93.30000 -1.55	94.95	93.15	94.85	729,160
11 Apr 11	94.85000 -0.25	96.20	94.37	95.50	831,190
08 Apr 11	95.10000 -0.35	95.70	95.00	95.40	1,249,020
07 Apr 11	95.45000 -0.05	95.75	95.00	95.70	1,444,640
06 Apr 11	95.50000 +0.05	96.25	95.15	95.80	2,396,560
05 Apr 11	95.45000 -0.10	96.00	94.90	95.35	3,633,130
04 Apr 11	95.55000 -0.25	96.25	95.35	95.75	2,820,540
01 Apr 11	95.80000 +0.80	96.05	94.65	95.15	3,847,580
31 Mar 11	95.00000 -0.55	96.10	94.85	95.50	1,334,890
30 Mar 11	95.55000 +0.05	96.85	95.45	96.00	2,644,650
29 Mar 11	95.50000 +0.10	96.50	95.50	95.90	1,496,420
28 Mar 11	95.40000 -0.75	96.60	95.35	95.70	972,010
25 Mar 11	96.15000 -0.45	97.40	95.45	97.40	1,555,190
24 Mar 11	96.60000 +0.45	97.25	95.30	95.80	1,481,660
23 Mar 11	96.15000 +0.70	96.55	94.40	94.85	1,347,170
22 Mar 11	95.45000 -1.25	96.80	95.35	96.45	2,014,990
21 Mar 11	96.70000 -1.30	99.10	95.60	98.40	1,242,990
18 Mar 11	98.00000 +1.00	99.30	96.90	96.90	2,419,050
17 Mar 11	97.00000 -1.00	98.00	96.50	98.00	6,635,440
16 Mar 11	98.00000 +1.85	99.30	96.15	97.40	3,465,300
15 Mar 11	96.15000 -0.95	96.80	95.05	95.40	5,820,690
14 Mar 11	97.10000 +0.60	97.25	94.25	95.70	5,271,300
11 Mar 11	96.50000 +0.30	101.10	95.80	96.75	6,055,960
10 Mar 11	96.20000 +0.20	97.10	94.44	94.95	1,605,920
09 Mar 11	96.00000 -0.20	96.55	95.20	96.00	2,215,010
08 Mar 11	96.20000 +0.25	97.35	95.00	95.00	1,411,950
07 Mar 11	95.95000 +0.05	96.57	94.35	95.30	3,995,670
04 Mar 11	95.90000 +0.45	96.90	95.05	95.80	1,300,070
03 Mar 11	95.45000 +2.05	95.55	92.65	93.15	10,939,490
02 Mar 11	93.40000 +3.40	94.70	90.00	90.90	6,495,600
01 Mar 11	90.00000 +0.95	90.30	88.90	89.95	12,348,140
28 Feb 11	89.05000 -0.75	90.30	89.05	89.80	3,947,580
25 Feb 11	89.80000 +4.10	90.85	87.11	87.15	3,007,940
24 Feb 11	85.70000 -1.25	87.65	84.96	87.65	1,675,750
23 Feb 11	86.95000 -0.55	87.05	85.60	86.70	959,160
22 Feb 11	87.50000 -1.10	89.30	87.25	89.30	822,840
21 Feb 11	88.60000 -0.65	90.35	88.35	89.75	1,364,490
18 Feb 11	89.25000 -0.20	90.08	89.00	89.20	855,760
17 Feb 11	89.45000 +0.05	90.75	89.25	90.05	1,157,970
16 Feb 11	89.40000 -0.20	90.25	89.15	89.15	1,926,980
15 Feb 11	89.60000 -2.10	92.20	88.65	92.05	12,883,960
14 Feb 11	91.70000 +1.20	92.40	88.85	88.85	2,272,720
11 Feb 11	90.50000 -0.15	90.60	89.10	89.90	4,152,750
10 Feb 11	90.65000 -0.35	91.30	90.05	90.45	4,253,890
09 Feb 11	91.00000 +1.55	91.50	88.90	88.90	3,714,300
08 Feb 11	89.45000 +1.05	89.45	87.70	87.70	995,860
07 Feb 11	88.40000 +3.25	88.80	83.55	85.15	1,225,150
04 Feb 11	85.15000 +0.80	85.30	84.00	84.20	453,130
03 Feb 11	84.35000 -2.05	86.90	84.10	85.65	1,661,290
02 Feb 11	86.40000 +0.90	86.70	85.20	85.20	1,639,340
01 Feb 11	85.50000 +1.90	85.50	81.80	83.45	1,593,950
31 Jan 11	83.60000 +0.40	83.90	80.45	83.50	2,390,170
28 Jan 11	83.20000 -0.75	84.45	82.65	84.45	890,070
27 Jan 11	83.95000 +3.50	84.35	79.85	80.45	2,341,270
26 Jan 11	80.45000 +0.45	80.90	79.45	79.75	3,692,090
25 Jan 11	80.00000 +1.00	80.40	78.50	79.80	12,093,570
24 Jan 11	79.00000 +0.50	79.50	78.35	78.35	1,130,500
21 Jan 11	78.50000 -1.05	79.85	78.15	79.85	6,708,650
20 Jan 11	79.55000 -0.10	80.00	78.75	80.00	3,078,430
19 Jan 11	79.65000 -0.25	80.00	79.25	80.00	9,593,740
18 Jan 11	79.90000 +2.90	81.00	77.40	77.40	8,280,430
17 Jan 11	77.00000 -0.70	78.30	76.65	78.30	422,900
14 Jan 11	77.70000 +0.30	78.85	77.15	77.80	1,564,490
13 Jan 11	77.40000 -2.55	79.70	77.15	79.70	970,980
12 Jan 11	79.95000 -0.20	81.50	79.60	80.35	1,140,460
11 Jan 11	80.15000 +0.85	80.50	78.90	80.00	1,255,170
10 Jan 11	79.30000 -1.55	80.00	78.50	79.80	847,530
07 Jan 11	80.85000 -0.15	81.00	80.05	80.75	1,751,110
06 Jan 11	81.00000 -0.10	81.50	80.45	80.95	2,821,840
05 Jan 11	81.10000 -0.10	81.55	80.55	80.80	1,151,030
04 Jan 11	81.20000 +3.30	81.55	78.45	79.55	3,896,140
31 Dec 10	77.90000 -1.00	79.55	77.90	79.20	123,790
30 Dec 10	78.90000 +1.95	78.90	77.00	77.75	557,750
29 Dec 10	76.95000 -0.85	78.40	76.95	77.65	522,060
24 Dec 10	77.80000 -0.25	79.15	77.80	79.10	45,820
23 Dec 10	78.05000 -1.25	79.30	77.85	78.20	911,100
22 Dec 10	79.30000 -0.85	80.30	78.85	80.30	720,850
21 Dec 10	80.15000 +0.05	80.35	78.70	78.70	594,650
20 Dec 10	80.10000 +1.05	80.35	78.35	78.95	1,674,190
17 Dec 10	79.05000 +3.85	79.25	75.15	75.70	3,133,800
16 Dec 10	75.20000 +0.90	75.60	73.65	73.90	928,600
15 Dec 10	74.30000 -2.70	77.30	74.20	77.05	1,662,400
14 Dec 10	77.00000 +0.55	77.50	76.05	76.80	952,040
13 Dec 10	76.45000 +0.90	77.05	75.90	76.00	1,788,780
10 Dec 10	75.55000 +0.35	76.00	74.55	74.85	834,620
09 Dec 10	75.20000 -0.25	75.70	74.30	75.35	563,840
08 Dec 10	75.45000 -0.75	76.20	75.25	75.55	1,399,840
07 Dec 10	76.20000 +0.25	76.50	75.80	76.50	6,608,760
06 Dec 10	75.94893 +0.05	76.35	75.40	76.35	2,342,220
03 Dec 10	75.90000 +0.20	77.15	74.65	76.00	2,885,070
02 Dec 10	75.70000 -0.30	77.10	75.40	77.10	3,335,880
01 Dec 10	76.00000 +1.00	76.30	74.80	75.15	1,459,140
30 Nov 10	75.00000 +0.00	76.10	74.50	75.80	1,500,580
29 Nov 10	75.00000 +0.00	76.75	75.00	75.70	1,660,220
26 Nov 10	75.00000 -0.10	75.70	73.80	74.95	1,010,050
25 Nov 10	75.10000 +1.45	75.85	73.20	73.45	1,088,470
24 Nov 10	73.65000 -1.35	74.90	73.30	74.90	1,917,220
23 Nov 10	75.00000 -1.55	79.75	74.80	78.55	800,570
22 Nov 10	76.55000 +0.30	78.85	76.20	77.00	1,541,130
19 Nov 10	76.25000 -0.75	77.00	75.90	76.65	561,750
18 Nov 10	77.00000 +1.10	79.05	75.85	79.05	2,054,880
17 Nov 10	75.90000 +0.40	76.85	74.25	74.25	9,331,900
16 Nov 10	75.50000 -1.95	78.55	75.50	77.40	1,639,500
15 Nov 10	77.45000 -0.80	78.55	76.80	78.15	21,462,080
12 Nov 10	78.25000 +0.80	78.65	75.40	76.65	984,810
11 Nov 10	77.45000 -0.85	78.10	76.50	78.10	1,917,890
10 Nov 10	78.30000 -0.20	79.50	78.30	78.80	4,788,870
09 Nov 10	78.50000 -0.95	79.70	78.45	79.60	881,490
08 Nov 10	79.45000 +0.30	80.05	78.40	79.00	1,121,740
05 Nov 10	79.15000 +0.90	79.55	77.70	78.65	1,719,420
04 Nov 10	78.25000 -0.10	79.55	77.75	79.55	580,540
03 Nov 10	78.35000 -0.25	79.35	77.30	79.00	1,692,180
02 Nov 10	78.60000 -0.15	79.75	76.40	77.45	5,874,030
01 Nov 10	78.75000 -0.85	80.50	78.60	79.75	744,520
29 Oct 10	79.60000 -1.40	80.65	78.90	80.65	3,288,490
28 Oct 10	81.00000 +3.00	83.00	78.50	78.50	4,668,210
27 Oct 10	78.00000 -0.75	78.50	77.30	78.40	2,621,520
26 Oct 10	78.75000 +0.25	79.65	78.00	78.00	1,676,650
25 Oct 10	78.50000 +0.35	78.90	77.00	78.10	1,438,310
22 Oct 10	78.15000 +0.90	78.50	77.45	77.45	1,367,220
21 Oct 10	77.25000 +0.50	77.65	76.25	76.30	5,681,600
20 Oct 10	76.75000 +0.25	77.00	75.05	76.10	2,101,290
19 Oct 10	76.50000 +0.15	77.20	76.00	76.95	4,273,400
18 Oct 10	76.35000 -0.40	76.65	75.80	76.15	499,230
15 Oct 10	76.75000 +0.35	77.40	76.00	76.95	684,060
14 Oct 10	76.40000 -0.10	76.75	76.00	76.50	1,755,830
13 Oct 10	76.50000 +0.50	77.10	74.85	74.90	5,322,740
12 Oct 10	76.00000 +0.20	76.10	75.00	76.10	4,652,110
11 Oct 10	75.80000 -0.40	76.90	75.10	75.80	1,863,110
08 Oct 10	76.20000 +0.30	76.40	75.70	76.20	1,799,410
07 Oct 10	75.90000 +0.15	76.50	75.50	76.00	14,429,100
06 Oct 10	75.75000 +1.20	76.30	74.40	75.25	1,189,990
05 Oct 10	74.55000 +0.55	75.10	73.50	73.70	4,424,780
04 Oct 10	74.00000 -0.25	75.05	73.05	74.15	5,361,730
01 Oct 10	74.25000 +0.90	74.80	73.30	73.70	2,034,540
30 Sep 10	73.35000 -0.65	74.75	73.30	73.65	4,142,190
29 Sep 10	74.00000 +0.75	74.55	72.50	73.10	4,741,130
28 Sep 10	73.25000 -0.25	74.20	71.35	73.00	4,079,070
27 Sep 10	73.50000 -0.70	74.95	73.30	74.05	1,721,340
24 Sep 10	74.20000 +0.55	75.00	72.55	73.25	5,366,320
23 Sep 10	73.65000 +1.15	74.55	72.40	72.50	1,408,340
22 Sep 10	72.50000 -0.70	73.65	72.10	73.65	2,341,950
21 Sep 10	73.20000 -0.05	73.90	73.05	73.30	1,085,270
20 Sep 10	73.25000 -0.15	74.05	72.90	73.35	3,278,070
17 Sep 10	73.40000 +0.15	74.35	73.00	73.00	3,453,640
16 Sep 10	73.25000 +0.25	73.95	72.50	72.75	2,634,230
15 Sep 10	73.00000 -0.50	73.50	71.60	73.05	2,510,330
14 Sep 10	73.50000 +0.05	74.40	72.80	74.40	1,814,200
13 Sep 10	73.45000 -0.55	73.90	72.10	73.05	2,183,590
10 Sep 10	74.00000 +3.25	79.65	71.45	71.50	23,392,110
09 Sep 10	70.75000 +1.50	70.75	68.75	69.60	2,533,550
08 Sep 10	69.25000 +0.10	69.45	68.15	68.15	1,692,450
07 Sep 10	69.15000 -0.15	69.25	68.50	68.65	1,457,760
06 Sep 10	69.30000 -0.20	70.00	68.70	69.80	910,960
03 Sep 10	69.50000 +0.30	70.00	68.20	68.60	4,622,400
02 Sep 10	69.20000 +1.85	71.15	67.90	68.40	10,642,050
01 Sep 10	67.35000 +2.65	67.65	64.80	64.90	6,563,110
31 Aug 10	64.70000 +2.80	64.80	61.20	62.45	8,941,520
27 Aug 10	61.90000 -0.30	63.35	61.00	62.50	15,233,440
26 Aug 10	62.20000 +2.55	62.50	58.60	58.60	7,975,940
25 Aug 10	59.65000 -0.25	60.65	58.80	59.45	2,216,830
24 Aug 10	59.90000 +0.05	60.00	58.80	60.00	1,652,200
23 Aug 10	59.85000 +0.15	60.80	59.50	59.50	10,569,950
20 Aug 10	59.70000 -0.15	60.00	59.00	60.00	1,037,620
19 Aug 10	59.85000 -0.10	60.80	59.45	60.40	4,177,850
18 Aug 10	59.95000 +0.05	60.50	59.20	60.20	2,567,190
17 Aug 10	59.90000 +0.05	60.25	58.80	59.55	3,585,160
16 Aug 10	59.85000 -0.15	60.65	58.70	59.45	2,524,600
13 Aug 10	60.00000 +0.05	61.30	58.85	58.85	2,487,890
12 Aug 10	59.95000 -0.20	60.75	59.55	60.75	2,747,030
11 Aug 10	60.15000 -2.30	62.00	60.05	61.80	3,537,780
10 Aug 10	62.45000 -2.00	63.90	62.15	63.85	4,572,790
09 Aug 10	64.45000 +0.45	65.30	64.20	65.00	2,551,270
06 Aug 10	64.00000 -1.35	65.90	63.30	65.90	2,897,660
05 Aug 10	65.35000 -0.75	66.75	64.45	66.75	2,158,350
04 Aug 10	66.10000 -0.60	66.80	65.50	66.80	4,566,000
03 Aug 10	66.70000 -0.95	67.10	66.40	66.50	2,566,220
02 Aug 10	67.65000 +2.30	68.20	65.20	66.30	1,348,090
30 Jul 10	65.35000 -1.15	67.60	64.95	66.05	2,041,040
29 Jul 10	66.50000 -0.15	67.25	66.20	66.50	1,133,260
28 Jul 10	66.65000 +0.45	66.85	65.15	66.85	1,573,590
27 Jul 10	66.20000 -0.20	67.20	65.55	67.20	1,324,330
26 Jul 10	66.40000 -0.20	67.50	65.90	67.35	2,058,940
23 Jul 10	66.60000 +2.10	66.65	64.10	64.80	10,167,340
22 Jul 10	64.50000 +1.20	64.50	62.85	63.40	7,832,770
21 Jul 10	63.30000 +2.20	63.65	60.70	61.50	5,235,110
20 Jul 10	61.10000 +0.95	61.15	59.90	60.75	3,326,980
19 Jul 10	60.15000 -2.85	63.05	59.95	62.55	1,827,440
16 Jul 10	63.00000 +0.60	64.60	61.95	61.95	3,045,390
15 Jul 10	62.40000 -0.20	63.05	61.95	62.50	960,800
14 Jul 10	62.60000 +0.00	63.20	62.30	63.15	1,941,350
13 Jul 10	62.60000 +0.90	62.95	61.50	61.95	1,015,160
12 Jul 10	61.70000 +0.10	62.10	61.25	61.90	766,930
09 Jul 10	61.60000 -1.20	63.05	61.40	62.60	1,192,050
08 Jul 10	62.80000 +1.15	63.20	62.30	62.30	2,229,940
07 Jul 10	61.65000 -0.80	62.70	60.40	62.70	2,153,830
06 Jul 10	62.45000 +0.55	63.55	61.90	62.70	1,330,200
05 Jul 10	61.90000 +0.10	62.30	61.25	61.95	1,545,210
02 Jul 10	61.80000 -0.15	63.15	61.30	61.80	2,777,590
01 Jul 10	61.95000 -1.05	63.75	61.60	62.10	6,317,040
30 Jun 10	63.00000 +0.35	63.30	62.25	63.05	4,868,360
29 Jun 10	62.65000 -2.75	64.55	62.50	64.55	3,917,160
28 Jun 10	65.40000 -0.75	66.60	64.75	65.85	5,109,450
25 Jun 10	66.15000 -0.85	67.00	66.05	66.75	2,169,020
24 Jun 10	67.00000 -0.50	68.65	66.40	68.10	2,293,550
23 Jun 10	67.50000 +0.00	68.35	67.05	68.30	2,045,790
22 Jun 10	67.50000 -0.45	68.00	66.25	67.95	5,269,220
21 Jun 10	67.95000 -0.75	70.05	67.65	69.25	3,768,760
18 Jun 10	68.70000 -0.55	69.55	68.40	69.15	6,871,190
17 Jun 10	69.25000 -0.75	70.15	68.40	69.70	14,332,070
16 Jun 10	70.00000 -0.60	71.40	69.80	70.55	4,608,860
15 Jun 10	70.60000 +0.55	71.15	69.25	69.60	2,124,850
14 Jun 10	70.05000 +1.15	70.90	69.00	69.70	6,727,540
11 Jun 10	68.90000 -1.85	71.65	68.65	71.65	9,229,870
10 Jun 10	70.75000 -0.50	72.05	70.70	71.30	6,732,440
09 Jun 10	71.25000 +3.05	71.25	69.00	69.00	4,875,740
08 Jun 10	68.20000 -4.20	72.50	68.20	72.50	5,546,020
07 Jun 10	72.40000 +1.80	72.65	69.10	70.65	5,475,370
04 Jun 10	70.60000 -1.65	72.70	70.45	71.95	3,987,990
03 Jun 10	72.25000 +1.20	72.90	71.45	72.00	2,524,020
02 Jun 10	71.05000 -0.50	71.95	70.45	70.75	3,095,040
01 Jun 10	71.55000 +1.80	71.55	69.10	69.85	3,381,880
28 May 10	69.75000 -1.05	72.55	69.50	71.00	4,379,330
27 May 10	70.80000 +5.75	71.45	65.25	65.25	5,997,960
26 May 10	65.05000 +1.55	65.70	63.35	64.10	3,834,670
25 May 10	63.50000 +1.50	64.80	60.70	60.70	6,525,520
24 May 10	62.00000 -0.05	63.55	61.65	63.25	2,351,940
21 May 10	62.05000 -0.55	63.25	61.25	63.25	2,887,940
20 May 10	62.60000 -1.40	64.60	62.40	64.60	6,798,410
19 May 10	64.00000 -2.25	66.15	63.10	66.15	9,554,250
18 May 10	66.25000 +1.05	66.50	64.95	66.10	5,025,330
17 May 10	65.20000 -2.10	66.90	64.55	66.75	7,056,030
14 May 10	67.30000 -0.90	68.70	66.70	68.40	12,691,700
13 May 10	68.20000 -0.45	70.30	68.00	68.80	3,087,010
12 May 10	68.65000 +2.05	69.20	65.35	65.35	6,357,410
11 May 10	66.60000 -1.40	67.85	65.80	67.35	6,915,160
10 May 10	68.00000 +2.80	68.60	66.30	66.85	10,487,230
07 May 10	65.20000 -5.30	69.70	65.00	68.35	13,314,630
06 May 10	70.50000 +1.95	70.50	67.10	68.50	5,250,130
05 May 10	68.55000 -1.45	71.20	68.00	71.00	5,688,470
04 May 10	70.00000 +0.45	70.95	68.95	70.40	2,948,170
30 Apr 10	69.55000 -0.45	70.60	69.20	70.25	1,531,810
29 Apr 10	70.00000 +3.10	70.00	67.00	67.00	2,712,350
28 Apr 10	66.90000 -0.70	67.65	66.35	67.30	3,533,540
27 Apr 10	67.60000 -1.55	68.95	67.60	68.50	1,374,080
26 Apr 10	69.15000 -1.15	71.35	69.05	69.85	2,609,110
23 Apr 10	70.30000 +1.40	71.25	68.60	69.35	3,518,510
22 Apr 10	68.90000 +2.30	69.15	66.60	66.95	6,071,890
21 Apr 10	66.60000 -0.35	68.10	66.10	67.20	7,654,540
20 Apr 10	66.95000 +1.25	67.20	66.05	66.35	3,991,510
19 Apr 10	65.70000 -0.05	66.55	64.75	65.40	2,337,790
16 Apr 10	65.75000 -1.25	67.85	65.75	66.95	2,026,970
15 Apr 10	67.00000 -0.35	67.85	65.90	66.50	3,107,320
14 Apr 10	67.35000 +0.75	67.50	66.15	66.30	2,004,490
13 Apr 10	66.60000 -0.40	67.50	66.05	66.60	968,130
12 Apr 10	67.00000 -0.45	67.50	66.05	67.50	1,370,200
09 Apr 10	67.45000 +0.15	67.80	66.70	67.30	3,924,200
08 Apr 10	67.30000 -1.20	68.10	65.90	67.50	5,859,160
07 Apr 10	68.50000 -0.85	69.05	68.10	68.60	5,627,120
06 Apr 10	69.35000 +0.35	69.60	67.85	68.60	3,484,140
01 Apr 10	69.00000 +1.60	69.35	67.25	67.70	4,446,390
31 Mar 10	67.40000 +0.90	67.70	66.55	66.70	2,056,710
30 Mar 10	66.50000 -1.20	68.20	66.20	67.65	10,709,770
29 Mar 10	67.70000 +0.20	68.75	67.15	67.15	3,533,120
26 Mar 10	67.50000 +1.70	67.85	65.50	65.50	22,841,740
25 Mar 10	65.80000 +1.80	66.00	63.81	64.40	23,115,620
24 Mar 10	64.00000 -0.50	64.60	63.50	64.15	4,089,840
23 Mar 10	64.50000 -0.25	65.40	63.95	65.40	5,099,850
22 Mar 10	64.75000 -0.20	65.85	63.25	65.50	2,826,350
19 Mar 10	64.95000 -0.70	66.25	64.40	65.75	4,052,830
18 Mar 10	65.65000 +0.60	66.00	65.40	65.45	3,196,540
17 Mar 10	65.05000 +1.20	65.45	64.45	64.75	8,579,630
16 Mar 10	63.85000 -0.25	64.85	63.85	64.85	4,287,180
15 Mar 10	64.10000 -1.70	65.45	63.80	65.35	3,743,580
12 Mar 10	65.80000 -0.90	67.35	65.80	66.80	5,395,800
11 Mar 10	66.70000 +0.10	67.45	66.40	66.45	5,013,560
10 Mar 10	66.60000 -0.40	68.00	65.90	66.75	4,955,860
09 Mar 10	67.00000 -0.05	67.35	65.80	66.75	2,011,290
08 Mar 10	67.05000 -0.65	68.20	66.70	68.05	4,119,390
05 Mar 10	67.70000 +1.35	68.30	66.10	67.05	4,035,670
04 Mar 10	66.35000 -0.95	67.95	65.20	66.70	10,297,560
03 Mar 10	67.30000 +0.35	69.25	66.50	67.05	6,035,900
02 Mar 10	66.95000 +2.20	66.95	63.80	65.25	3,999,680
01 Mar 10	64.75000 +1.25	65.00	63.40	64.45	6,597,110
26 Feb 10	63.50000 +3.70	66.20	60.95	61.00	13,542,450
25 Feb 10	59.80000 -1.10	61.50	59.30	61.05	9,712,420
24 Feb 10	60.90000 -0.30	62.10	60.65	61.65	3,052,810
23 Feb 10	61.20000 -0.90	62.75	60.45	62.00	3,670,080
22 Feb 10	62.10000 +1.10	62.55	60.70	60.70	11,799,540
19 Feb 10	61.00000 +0.10	61.30	60.00	60.00	3,000,770
18 Feb 10	60.90000 +0.80	61.40	59.55	60.30	4,245,250
17 Feb 10	60.10000 +0.70	60.40	58.95	58.95	1,924,760
16 Feb 10	59.40000 +0.85	59.60	57.85	58.75	3,892,740
15 Feb 10	58.55000 +0.85	58.60	57.25	57.60	1,104,940
12 Feb 10	57.70000 -0.85	59.10	57.05	59.10	3,778,390
11 Feb 10	58.55000 +0.90	59.10	57.65	57.70	4,283,030
10 Feb 10	57.65000 +1.15	59.65	56.55	57.00	9,369,240
09 Feb 10	56.50000 +4.00	56.75	54.00	54.00	6,759,420
08 Feb 10	52.50000 +0.00	52.70	51.35	52.55	8,143,000
05 Feb 10	52.50000 -0.40	53.00	51.25	53.00	5,676,690
04 Feb 10	52.90000 -0.50	54.75	52.55	53.75	3,742,280
03 Feb 10	53.40000 -0.40	54.55	53.00	53.90	2,499,310
02 Feb 10	53.80000 +1.65	53.80	51.40	51.90	9,498,510
01 Feb 10	52.15000 -0.70	53.95	51.90	53.20	7,403,600
29 Jan 10	52.85000 +2.75	53.95	49.80	50.60	11,975,050
28 Jan 10	50.10000 +0.05	50.70	49.88	50.35	2,404,720
27 Jan 10	50.05000 -0.50	51.50	49.52	50.10	2,471,800
26 Jan 10	50.55000 -0.20	51.00	49.95	51.00	3,480,840
25 Jan 10	50.75000 -0.40	51.50	50.55	51.05	1,729,090
22 Jan 10	51.15000 -1.10	52.45	50.80	52.40	4,501,160
21 Jan 10	52.25000 -0.25	54.85	51.85	52.35	8,731,670
20 Jan 10	52.50000 -0.10	53.45	52.10	52.75	7,514,080
19 Jan 10	52.60000 -0.25	53.35	52.05	52.70	4,750,740
18 Jan 10	52.85000 -0.10	53.55	52.05	53.40	2,604,790
15 Jan 10	52.95000 +0.40	53.15	52.50	52.95	3,062,970
14 Jan 10	52.55000 +0.55	52.80	51.65	52.05	6,635,130
13 Jan 10	52.00000 +0.05	52.70	51.75	51.75	8,256,990
12 Jan 10	51.95000 -1.00	52.80	51.50	52.60	8,451,080
11 Jan 10	52.95000 +1.00	53.05	52.25	52.30	4,553,900
08 Jan 10	51.95000 +0.25	52.40	51.50	52.10	2,939,520
07 Jan 10	51.70000 +0.95	52.50	50.45	50.70	7,022,180
06 Jan 10	50.75000 +0.35	50.80	50.00	50.15	1,442,200
05 Jan 10	50.40000 -1.10	51.55	50.15	51.55	2,619,460
04 Jan 10	51.50000 +1.05	51.50	49.80	49.80	4,378,140
31 Dec 09	50.45000 +1.35	50.95	48.95	48.95	1,129,290
30 Dec 09	49.10000 -0.10	49.64	48.91	49.50	3,284,360
29 Dec 09	49.20000 +0.00	49.90	48.70	48.73	13,979,890

Rightmove PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	559.59998 +19.60	559.60	534.85	539.40	2,268,522
21 Oct 26	540.00000 +8.00	548.20	527.00	531.40	2,294,386
20 Oct 26	532.00000 -9.80	541.20	528.80	533.80	2,597,797
19 Oct 26	541.79999 +0.40	545.40	535.00	540.00	2,901,126
16 Oct 26	541.40002 +6.60	553.80	530.00	539.00	4,173,393
15 Oct 26	534.79999 +31.20	534.80	507.20	507.20	5,883,480
14 Oct 26	503.60001 -0.60	513.40	503.60	505.40	4,010,864
13 Oct 26	504.20001 +12.20	504.80	492.80	498.50	2,424,088
12 Oct 26	492.00000 +1.50	495.70	488.30	490.50	2,671,305
09 Oct 26	490.50000 -12.10	507.60	481.40	502.60	3,333,028
08 Oct 26	502.60001 +41.10	532.80	460.30	462.50	6,438,264
07 Oct 26	461.50000 +8.00	466.00	453.50	454.90	2,883,129
06 Oct 26	453.50000 +10.00	455.30	440.70	444.00	3,676,310
05 Oct 26	443.50000 -9.00	456.30	441.80	452.30	2,315,595
02 Oct 26	452.50000 +2.20	457.40	449.80	453.00	2,356,073
01 Oct 26	450.29999 +3.30	456.40	438.70	444.80	2,543,436
30 Sep 26	447.00000 +5.50	450.77	438.80	440.20	3,399,579
29 Sep 26	441.50000 +1.40	449.90	437.30	440.00	1,818,103
28 Sep 26	440.10001 -0.80	459.10	439.20	454.40	5,288,425
25 Sep 26	440.89999 -7.10	459.20	436.10	450.10	3,723,626
24 Sep 26	448.00000 -20.00	466.50	441.00	461.90	6,087,475
23 Sep 26	468.00000 -16.60	486.50	461.00	484.60	4,510,816
22 Sep 26	484.60001 -20.80	508.60	479.20	505.40	2,683,793
21 Sep 26	505.39999 +16.50	505.40	491.10	491.10	4,877,584
18 Sep 26	488.89999 -8.00	495.90	487.00	491.40	9,252,429
17 Sep 26	496.89999 -4.50	506.20	490.60	502.60	3,693,871
16 Sep 26	501.39999 +3.40	505.20	493.45	495.40	4,027,579
15 Sep 26	498.00000 +4.40	501.00	485.20	492.50	2,735,199
14 Sep 26	493.60001 +16.10	493.60	481.20	481.20	3,127,368
11 Sep 26	477.50000 +13.40	480.70	459.70	465.10	5,354,224
10 Sep 26	464.10001 -3.10	471.00	461.47	470.00	3,327,824
09 Sep 26	467.20001 -24.70	489.20	461.69	489.20	3,736,708
08 Sep 26	491.89999 +5.60	501.49	490.20	491.40	3,164,832
07 Sep 26	486.29999 -4.70	493.10	481.56	489.50	1,295,750
04 Sep 26	491.00000 -11.80	506.80	491.00	502.80	2,340,787
03 Sep 26	502.79999 +14.80	505.40	482.60	491.40	2,934,568
02 Sep 26	488.00000 -10.40	497.80	484.50	496.50	4,346,757
01 Sep 26	498.39999 -11.80	507.80	488.40	507.60	3,338,063
28 Aug 26	510.20001 -3.40	515.60	501.86	513.60	3,074,051
27 Aug 26	513.59998 +4.60	516.60	502.00	511.80	3,711,757
26 Aug 26	509.00000 -5.60	517.40	509.00	512.20	1,807,194
25 Aug 26	514.59998 +10.80	519.80	503.80	504.60	6,051,860
24 Aug 26	503.79999 -7.00	513.60	496.30	511.20	10,627,534
21 Aug 26	510.79999 +14.40	518.11	494.20	497.00	3,681,710
20 Aug 26	496.39999 -15.80	510.11	496.40	499.80	4,539,866
19 Aug 26	512.20001 +9.00	513.80	498.60	502.40	2,487,515
18 Aug 26	503.20001 -1.00	508.60	500.00	505.60	4,710,142
17 Aug 26	504.20001 -6.80	519.67	504.20	510.20	7,398,638
14 Aug 26	511.00000 +20.00	512.40	494.70	495.00	3,582,518
13 Aug 26	491.00000 +0.00	496.00	488.70	494.10	5,044,707
12 Aug 26	491.00000 +6.40	498.20	478.70	484.30	3,258,121
11 Aug 26	484.60001 +7.90	492.58	469.50	469.60	3,149,554
10 Aug 26	476.70001 +3.70	478.00	470.20	473.50	3,316,155
07 Aug 26	473.00000 +3.10	478.90	468.35	469.90	2,041,039
06 Aug 26	469.89999 -6.00	477.80	468.60	477.30	1,951,695
05 Aug 26	475.89999 +1.10	481.80	467.40	471.80	2,605,487
04 Aug 26	474.79999 +3.30	475.50	464.60	471.60	2,501,168
03 Aug 26	471.50000 +6.90	477.00	460.40	468.40	3,905,481
31 Jul 26	464.60001 +7.80	482.80	428.20	439.00	5,307,712
30 Jul 26	456.79999 -31.10	487.10	456.80	485.50	3,273,067
29 Jul 26	487.89999 +13.70	487.90	472.30	475.20	3,402,520
28 Jul 26	474.20001 +17.10	475.90	461.60	462.10	2,664,556
27 Jul 26	457.10001 +19.80	461.80	439.25	440.00	1,954,008
24 Jul 26	437.29999 +5.90	440.60	427.20	431.40	2,222,803
23 Jul 26	431.39999 -5.10	437.60	429.35	437.60	2,860,023
22 Jul 26	436.50000 -2.60	442.80	427.50	437.40	6,438,220
21 Jul 26	439.10001 -11.60	450.50	439.10	448.10	2,942,837
20 Jul 26	450.70001 -0.30	456.10	443.30	449.90	2,484,825
17 Jul 26	451.00000 -4.70	457.00	446.30	454.60	2,220,449
16 Jul 26	455.70001 +6.40	455.70	445.40	448.70	1,755,803
15 Jul 26	449.29999 +8.90	452.60	436.10	440.20	3,356,226
14 Jul 26	440.39999 +2.70	442.20	424.40	434.90	7,089,490
13 Jul 26	437.70001 +3.40	439.30	431.60	432.50	1,512,557
10 Jul 26	434.29999 -1.90	438.50	431.90	435.50	1,222,319
09 Jul 26	436.20001 -2.00	445.90	433.00	445.90	2,029,548
08 Jul 26	438.20001 -17.00	453.59	437.00	452.30	2,479,598
07 Jul 26	455.20001 +2.60	463.00	451.20	451.20	2,056,886
06 Jul 26	452.60001 +3.20	457.50	449.00	450.60	6,999,314
03 Jul 26	449.39999 -4.50	454.10	446.90	453.70	1,500,772
02 Jul 26	453.89999 -8.00	463.40	451.80	458.20	2,611,854
01 Jul 26	461.89999 +23.70	462.10	437.70	440.10	3,194,564
30 Jun 26	438.20001 -3.40	445.00	435.15	440.90	3,853,953
29 Jun 26	441.60001 +1.60	444.40	438.20	443.00	1,594,260
26 Jun 26	440.00000 +6.50	440.00	423.80	433.50	2,630,280
25 Jun 26	433.50000 +7.20	435.40	419.00	425.90	3,466,528
24 Jun 26	426.29999 +3.70	428.00	418.10	421.70	1,733,627
23 Jun 26	422.60001 -0.60	428.70	414.10	417.40	1,680,871
22 Jun 26	423.20001 +5.30	427.00	413.10	417.30	2,289,686
19 Jun 26	417.89999 -5.70	429.20	417.90	423.50	22,947,564
18 Jun 26	423.60001 -3.60	425.20	413.00	424.80	2,474,774
17 Jun 26	427.20001 -9.50	440.40	425.90	437.60	4,347,447
16 Jun 26	436.70001 +1.10	442.30	431.80	433.70	2,697,952
15 Jun 26	435.60001 +9.40	435.70	427.10	430.90	4,739,405
12 Jun 26	426.20001 +4.70	428.90	420.32	425.50	2,482,822
11 Jun 26	421.50000 -13.20	434.00	421.50	429.50	3,694,276
10 Jun 26	434.70001 -0.40	437.40	426.20	437.40	1,994,431
09 Jun 26	435.10001 -0.10	441.50	429.90	435.90	1,740,974
08 Jun 26	435.20001 -3.60	445.30	433.50	437.90	1,338,673
05 Jun 26	438.79999 -0.90	453.13	436.40	438.90	2,313,527
04 Jun 26	439.70001 +8.30	444.70	431.90	435.90	2,232,294
03 Jun 26	431.39999 -3.80	436.00	426.80	432.20	3,264,919
02 Jun 26	435.20001 +7.80	445.90	429.20	431.30	5,503,225
01 Jun 26	427.39999 +7.70	429.00	414.20	419.70	5,103,233
29 May 26	419.70001 +5.50	424.90	413.70	415.20	3,077,670
28 May 26	414.20001 -15.30	428.00	413.20	426.00	2,695,759
27 May 26	429.50000 -2.30	435.20	426.60	432.70	3,967,336
26 May 26	431.79999 -8.80	442.30	425.02	440.80	3,776,654
22 May 26	440.60001 +29.80	447.40	398.00	410.00	8,523,490
21 May 26	410.79999 -8.50	420.82	409.10	420.20	2,726,115
20 May 26	419.29999 +3.30	420.00	406.40	413.90	2,671,157
19 May 26	416.00000 +9.50	427.10	416.00	418.50	3,710,867
18 May 26	406.50000 +2.50	410.90	400.70	402.40	1,933,755
15 May 26	404.00000 -4.40	408.40	392.00	404.80	6,615,591
14 May 26	408.39999 -2.30	414.90	407.26	414.10	1,684,864
13 May 26	410.70001 -1.80	415.40	407.10	410.00	1,827,749
12 May 26	412.50000 -5.60	417.00	405.70	412.70	2,833,264
11 May 26	418.10001 -4.30	426.33	414.84	422.90	1,855,157
08 May 26	422.39999 -5.70	429.70	422.00	422.00	2,506,131
07 May 26	428.10001 -4.50	432.70	423.90	430.50	3,607,059
06 May 26	432.60001 +2.00	447.40	429.60	436.40	1,865,264
05 May 26	430.60001 +1.30	440.53	423.50	429.00	2,093,733
01 May 26	429.29999 -4.10	434.33	422.60	433.30	1,421,561
30 Apr 26	433.39999 -5.90	439.30	432.00	436.40	3,981,165
29 Apr 26	439.29999 +5.10	440.90	434.00	434.00	1,854,346
28 Apr 26	434.20001 -2.80	437.33	431.10	436.10	1,982,608
27 Apr 26	437.00000 +1.00	439.30	430.67	436.10	2,055,072
24 Apr 26	436.00000 -2.00	439.60	427.59	437.60	2,085,580
23 Apr 26	438.00000 -14.60	442.90	435.00	441.40	1,761,400
22 Apr 26	452.60001 -1.10	453.41	444.90	453.00	5,044,663
21 Apr 26	453.70001 +0.20	458.90	451.30	456.00	1,774,166
20 Apr 26	453.50000 -10.50	458.90	449.10	458.20	1,592,419
17 Apr 26	464.00000 +13.50	464.20	451.00	454.00	2,968,615
16 Apr 26	450.50000 +13.60	450.80	436.90	437.10	2,151,556
15 Apr 26	436.89999 +4.00	441.20	433.40	436.00	2,066,315
14 Apr 26	432.89999 -2.30	440.60	430.90	435.10	2,049,596
13 Apr 26	435.20001 +1.80	435.60	428.40	431.20	1,865,549
10 Apr 26	433.39999 -0.10	442.80	432.60	434.50	2,976,116
09 Apr 26	433.50000 -8.00	441.20	429.00	438.80	2,378,701
08 Apr 26	441.50000 +14.60	447.50	439.60	442.70	3,436,872
07 Apr 26	426.89999 -2.30	439.10	426.90	431.50	3,188,203
02 Apr 26	429.20001 +6.30	429.20	419.50	425.00	2,293,018
01 Apr 26	422.89999 -6.00	437.50	391.40	434.20	4,565,710
31 Mar 26	428.89999 +10.30	429.50	420.60	421.70	3,141,547
30 Mar 26	418.60001 +5.50	419.40	409.80	410.60	2,042,860
27 Mar 26	413.10001 +1.00	416.49	407.24	413.40	2,687,719
26 Mar 26	412.10001 -9.90	422.40	412.10	417.60	2,637,992
25 Mar 26	422.00000 +3.30	426.40	417.70	420.70	2,425,822
24 Mar 26	418.70001 -5.30	433.61	418.50	426.70	2,074,223
23 Mar 26	424.00000 -8.00	436.20	423.10	424.60	2,948,335
20 Mar 26	432.00000 -6.90	441.57	431.60	441.00	6,120,157
19 Mar 26	438.89999 -6.20	446.40	437.51	442.90	2,768,850
18 Mar 26	445.10001 -6.00	452.20	445.10	449.80	2,223,353
17 Mar 26	451.10001 -0.70	453.20	445.00	448.60	2,105,494
16 Mar 26	451.79999 -12.20	467.10	446.50	465.60	2,870,924
13 Mar 26	464.00000 +10.40	467.00	450.50	454.80	2,585,981
12 Mar 26	453.60001 -4.80	463.90	453.60	455.10	2,719,819
11 Mar 26	458.39999 +2.60	464.90	452.30	457.70	3,002,237
10 Mar 26	455.79999 +2.40	465.20	454.40	457.80	7,018,896
09 Mar 26	453.39999 -12.60	460.20	448.70	458.70	2,976,548
06 Mar 26	466.00000 +24.40	466.43	443.90	445.80	4,147,381
05 Mar 26	441.60001 +5.60	447.50	432.90	436.00	5,624,209
04 Mar 26	436.00000 +1.90	439.50	430.90	436.00	3,423,630
03 Mar 26	434.10001 -10.40	447.90	427.00	447.00	3,348,578
02 Mar 26	444.50000 -2.90	446.70	432.40	444.50	3,624,374
27 Feb 26	447.39999 +18.60	459.49	439.40	447.50	8,462,099
26 Feb 26	428.79999 +14.00	430.60	410.70	415.50	5,538,709
25 Feb 26	414.79999 -0.70	423.50	413.70	419.40	2,902,593
24 Feb 26	415.50000 -8.80	424.70	414.50	420.00	6,701,448
23 Feb 26	424.29999 -8.60	438.30	423.90	432.90	3,407,603
20 Feb 26	432.89999 +2.20	436.30	427.50	427.90	4,640,397
19 Feb 26	430.70001 +0.40	434.20	426.10	432.20	2,741,406
18 Feb 26	430.29999 -5.50	438.00	428.90	438.00	2,183,510
17 Feb 26	435.79999 +11.80	435.80	424.10	427.00	2,862,299
16 Feb 26	424.00000 -6.00	438.58	424.00	435.10	4,937,385
13 Feb 26	430.00000 -5.40	441.90	430.00	439.50	2,991,236
12 Feb 26	435.39999 +1.70	440.60	428.40	435.00	3,872,908
11 Feb 26	433.70001 -9.80	443.90	433.30	442.20	2,553,793
10 Feb 26	443.50000 +2.80	447.70	436.70	441.90	3,445,052
09 Feb 26	440.70001 -7.10	448.30	438.80	447.30	2,930,849
06 Feb 26	447.79999 +2.70	449.60	438.30	438.30	3,027,074
05 Feb 26	445.10001 -5.40	455.70	440.50	453.00	3,456,046
04 Feb 26	450.50000 -18.60	465.70	436.70	464.20	7,987,907
03 Feb 26	469.10001 -26.20	493.83	469.10	492.00	6,445,812
02 Feb 26	495.29999 +0.90	500.40	494.60	496.70	4,594,966
30 Jan 26	494.39999 -0.90	498.00	492.33	496.60	2,428,367
29 Jan 26	495.29999 -11.90	510.80	493.00	510.80	3,091,753
28 Jan 26	507.20001 -0.20	510.40	502.60	510.20	2,051,717
27 Jan 26	507.39999 +4.20	517.80	500.60	504.40	2,997,046
26 Jan 26	503.20001 -3.80	508.20	500.20	506.80	2,511,592
23 Jan 26	507.00000 +2.80	510.60	503.00	504.20	2,440,475
22 Jan 26	504.20001 +9.80	509.60	493.66	496.00	3,374,962
21 Jan 26	494.39999 -1.40	497.80	490.60	494.40	1,901,341
20 Jan 26	495.79999 -8.40	508.56	495.80	505.00	2,681,580
19 Jan 26	504.20001 -11.00	515.20	502.40	515.00	1,543,186
16 Jan 26	515.20001 -2.60	518.00	512.00	517.00	2,545,364
15 Jan 26	517.79999 +6.00	518.00	513.00	513.40	2,290,552
14 Jan 26	511.79999 -3.60	516.60	507.60	514.80	4,467,713
13 Jan 26	515.40002 -0.20	518.00	507.40	512.40	1,945,124
12 Jan 26	515.59998 +0.00	519.62	513.20	516.80	1,619,162
09 Jan 26	515.59998 +7.60	516.80	498.40	500.00	3,923,945
08 Jan 26	508.00000 +3.40	510.40	503.51	506.80	2,719,722
07 Jan 26	504.60001 -2.00	506.40	495.83	506.20	2,838,884
06 Jan 26	506.60001 -8.20	518.60	506.60	513.60	2,747,047
05 Jan 26	514.79999 +2.60	516.60	500.00	513.20	2,199,255
02 Jan 26	512.20001 -7.40	519.80	507.80	519.00	1,573,553
31 Dec 25	519.59998 +2.40	523.80	516.00	523.80	409,881
30 Dec 25	517.20001 +1.80	517.20	511.60	515.00	980,585
29 Dec 25	515.40002 +0.20	518.00	512.00	515.60	1,238,263
24 Dec 25	515.20001 -1.60	516.40	512.80	513.80	477,095
23 Dec 25	516.79999 -3.00	520.55	514.60	520.00	1,153,465
22 Dec 25	519.79999 -3.00	523.60	516.40	520.00	1,306,135
19 Dec 25	522.79999 -4.40	526.60	521.00	524.00	5,317,041
18 Dec 25	527.20001 +5.40	530.40	521.00	522.40	4,220,749
17 Dec 25	521.79999 +0.40	522.60	516.40	520.80	3,398,179
16 Dec 25	521.40002 -5.80	525.80	516.41	525.40	4,467,285
15 Dec 25	527.20001 -6.60	536.30	527.20	534.80	3,171,072
12 Dec 25	533.79999 -0.20	538.20	528.80	533.60	2,052,916
11 Dec 25	534.00000 +2.00	542.40	528.00	542.40	3,896,462
10 Dec 25	532.00000 +1.40	532.80	528.20	529.20	2,003,660
09 Dec 25	530.59998 -1.00	534.00	529.05	530.80	6,658,900
08 Dec 25	531.59998 -8.60	541.64	531.60	540.20	3,176,056
05 Dec 25	540.20001 +17.40	541.02	528.40	535.00	5,131,353
04 Dec 25	522.79999 -9.60	536.20	522.80	534.00	2,457,068
03 Dec 25	532.40002 +0.40	537.20	529.60	532.20	3,023,241
02 Dec 25	532.00000 -12.40	541.60	532.00	540.80	2,583,621
01 Dec 25	544.40002 -4.20	549.05	539.60	548.20	3,020,292
28 Nov 25	548.59998 +3.20	552.80	545.60	546.60	2,140,159
27 Nov 25	545.40002 +6.40	546.60	536.80	541.00	1,583,071
26 Nov 25	539.00000 +2.20	548.00	534.35	537.60	2,713,427
25 Nov 25	536.79999 +0.20	537.60	525.26	536.60	2,411,035
24 Nov 25	536.59998 -11.00	547.40	535.20	545.20	2,808,184
21 Nov 25	547.59998 +8.40	548.20	539.00	540.60	2,822,286
20 Nov 25	539.20001 -7.00	550.00	539.20	546.60	1,979,251
19 Nov 25	546.20001 -6.80	557.40	544.79	554.80	8,379,825
18 Nov 25	553.00000 +2.60	557.80	545.20	546.20	5,005,866
17 Nov 25	550.40002 +0.60	561.00	550.07	550.20	5,710,420
14 Nov 25	549.79999 -1.40	549.80	539.20	544.00	7,046,284
13 Nov 25	551.20001 -12.20	573.00	544.00	566.20	8,134,319
12 Nov 25	563.40002 -12.00	574.83	563.00	573.40	4,404,416
11 Nov 25	575.40002 +12.00	575.40	562.40	565.00	4,761,390
10 Nov 25	563.40002 -10.20	577.00	560.60	568.00	6,986,362
07 Nov 25	573.59998 -81.80	596.40	474.50	500.00	19,371,784
06 Nov 25	655.40002 -15.00	675.40	655.40	671.40	2,088,835
05 Nov 25	670.40002 +2.20	670.40	662.40	668.40	2,342,089
04 Nov 25	668.20001 -5.60	676.20	665.80	670.20	3,588,601
03 Nov 25	673.79999 +5.80	677.00	667.27	668.20	1,086,867
31 Oct 25	668.00000 -2.20	670.80	663.00	669.00	1,637,579
30 Oct 25	670.20001 +4.00	673.00	656.40	663.60	8,058,296
29 Oct 25	666.20001 -18.40	689.60	664.40	684.60	2,610,046
28 Oct 25	684.59998 -7.80	691.80	678.60	691.00	1,636,645
27 Oct 25	692.40002 +4.20	693.80	688.20	691.80	1,202,046
24 Oct 25	688.20001 +2.20	690.60	681.60	690.40	1,541,583
23 Oct 25	686.00000 +1.00	686.53	679.40	685.20	1,104,389
22 Oct 25	685.00000 +8.40	686.10	673.40	678.60	2,232,225
21 Oct 25	676.59998 +11.20	678.91	664.40	666.60	1,131,854
20 Oct 25	665.40002 -10.00	679.80	665.40	677.40	1,493,236
17 Oct 25	675.40002 -4.00	678.80	669.56	676.20	1,311,198
16 Oct 25	679.40002 -3.00	683.20	674.80	681.80	1,877,860
15 Oct 25	682.40002 -2.40	685.61	675.60	685.00	1,062,009
14 Oct 25	684.79999 +3.20	686.80	679.40	679.40	1,850,367
13 Oct 25	681.59998 +6.00	685.48	672.40	674.20	1,810,475
10 Oct 25	675.59998 -21.80	700.00	675.60	700.00	1,460,175
09 Oct 25	697.40002 -0.20	699.00	689.80	696.20	1,064,535
08 Oct 25	697.59998 -1.60	700.00	693.80	700.00	1,341,775
07 Oct 25	699.20001 +2.40	702.40	696.20	696.40	1,487,111
06 Oct 25	696.79999 -1.00	706.20	696.00	696.20	1,041,721
03 Oct 25	697.79999 -3.00	706.60	693.00	701.20	1,019,462
02 Oct 25	700.79999 -0.40	707.60	695.00	703.60	1,485,547
01 Oct 25	701.20001 -7.40	707.00	693.26	704.00	1,825,735
30 Sep 25	708.59998 +1.00	711.42	702.00	707.60	3,164,205
29 Sep 25	707.59998 +5.40	709.80	704.50	709.60	1,165,103
26 Sep 25	702.20001 -3.20	707.00	701.00	704.80	1,472,653
25 Sep 25	705.40002 -8.00	712.40	702.40	708.00	1,286,357
24 Sep 25	713.40002 -10.80	726.40	713.40	726.20	1,111,923
23 Sep 25	724.20001 +2.60	731.80	721.82	723.40	1,461,134
22 Sep 25	721.59998 -3.40	728.80	720.80	721.40	739,954
19 Sep 25	725.00000 -1.80	729.60	717.40	728.00	3,605,698
18 Sep 25	726.79999 +5.00	728.60	718.80	723.00	1,553,106
17 Sep 25	721.79999 +3.60	726.60	719.00	722.80	1,390,881
16 Sep 25	718.20001 -6.00	731.40	718.20	726.60	883,154
15 Sep 25	724.20001 -2.20	729.00	715.60	726.60	1,239,988
12 Sep 25	726.40002 +0.20	731.20	721.00	730.60	1,092,843
11 Sep 25	726.20001 -3.60	731.80	722.60	731.00	1,422,946
10 Sep 25	729.79999 -12.60	747.20	728.60	746.00	2,347,100
09 Sep 25	742.40002 +3.60	745.60	733.20	740.80	1,719,228
08 Sep 25	738.79999 -2.80	746.00	735.20	742.60	1,082,434
05 Sep 25	741.59998 +4.60	744.80	734.40	738.40	843,110
04 Sep 25	737.00000 +20.60	737.00	715.20	716.60	2,174,930
03 Sep 25	716.40002 +3.20	718.60	707.60	716.80	1,686,531
02 Sep 25	713.20001 -24.20	739.00	709.92	736.20	1,552,159
01 Sep 25	737.40002 -5.80	747.60	737.40	745.80	772,210
29 Aug 25	743.20001 -8.00	752.20	738.80	752.00	1,140,242
28 Aug 25	751.20001 -11.20	766.01	740.60	765.80	1,712,728
27 Aug 25	762.40002 -4.20	769.12	759.00	764.60	1,343,554
26 Aug 25	766.59998 -4.20	775.40	763.20	766.00	1,227,536
22 Aug 25	770.79999 -5.00	772.98	762.40	768.80	848,217
21 Aug 25	775.79999 +3.60	781.60	767.60	773.20	1,350,163
20 Aug 25	772.20001 +2.40	775.00	766.80	769.20	864,991
19 Aug 25	769.79999 +2.80	774.00	762.00	771.00	1,265,141
18 Aug 25	767.00000 +3.40	770.80	763.80	765.80	4,533,947
15 Aug 25	763.59998 -13.80	781.36	757.07	781.20	1,417,341
14 Aug 25	777.40002 -2.80	783.80	771.60	781.80	1,048,801
13 Aug 25	780.20001 -3.00	792.20	772.80	786.60	2,989,623
12 Aug 25	783.20001 -4.00	792.60	777.40	789.00	1,245,951
11 Aug 25	787.20001 -0.80	793.00	782.00	786.20	837,141
08 Aug 25	788.00000 -30.40	822.00	788.00	820.40	1,801,354
07 Aug 25	818.40002 -5.40	827.00	812.80	827.00	1,120,525
06 Aug 25	823.79999 +8.40	825.00	815.00	821.00	1,385,426
05 Aug 25	815.40002 -6.80	825.60	812.20	822.80	1,312,448
04 Aug 25	822.20001 +10.00	822.20	810.00	814.20	1,060,087
01 Aug 25	812.20001 -6.40	818.40	800.00	812.00	1,341,147
31 Jul 25	818.59998 +22.20	818.60	798.00	800.00	1,662,041
30 Jul 25	796.40002 +7.60	799.40	783.60	791.60	1,114,441
29 Jul 25	788.79999 +1.20	801.70	788.80	792.40	1,402,644
28 Jul 25	787.59998 +7.20	800.00	776.40	783.80	1,215,084
25 Jul 25	780.40002 -14.60	791.40	757.20	760.40	5,397,122
24 Jul 25	795.00000 +14.00	798.20	782.00	784.20	894,285
23 Jul 25	781.00000 -9.40	796.80	773.40	796.80	958,181
22 Jul 25	790.40002 -2.20	794.40	786.80	791.20	1,592,244
21 Jul 25	792.59998 -4.60	799.81	790.80	797.60	709,714
18 Jul 25	797.20001 +7.60	801.40	790.80	795.20	888,235
17 Jul 25	789.59998 +11.40	789.80	779.40	782.60	1,052,960
16 Jul 25	778.20001 -1.80	789.20	776.80	778.80	708,198
15 Jul 25	780.00000 -11.00	789.40	777.40	789.40	715,086
14 Jul 25	791.00000 +7.80	791.60	778.40	780.20	733,004
11 Jul 25	783.20001 +0.20	786.43	777.00	782.60	734,781
10 Jul 25	783.00000 +2.40	786.40	779.20	784.00	722,168
09 Jul 25	780.59998 +2.40	783.00	773.00	779.20	846,829
08 Jul 25	778.20001 -3.20	784.60	776.40	781.00	1,103,591
07 Jul 25	781.40002 +7.40	785.40	775.20	776.20	634,200
04 Jul 25	774.00000 -3.20	774.80	769.00	774.60	629,602
03 Jul 25	777.20001 +16.40	779.60	761.20	761.60	793,615
02 Jul 25	760.79999 -22.20	788.00	756.20	788.00	1,209,808
01 Jul 25	783.00000 -5.60	790.00	757.60	757.60	1,759,086
30 Jun 25	788.59998 +1.60	795.16	784.80	789.60	1,456,755
27 Jun 25	787.00000 +5.80	787.00	773.60	786.80	744,434
26 Jun 25	781.20001 +2.40	783.00	777.40	778.80	836,435
25 Jun 25	778.79999 -2.40	784.00	776.80	781.60	973,513
24 Jun 25	781.20001 +6.00	786.40	777.60	784.20	1,425,135
23 Jun 25	775.20001 +4.20	776.40	765.54	766.80	991,043
20 Jun 25	771.00000 +1.80	776.80	766.60	773.40	3,585,999
19 Jun 25	769.20001 -3.80	775.07	763.00	770.60	1,024,839
18 Jun 25	773.00000 +0.80	776.20	766.60	773.00	1,483,205
17 Jun 25	772.20001 +1.00	773.60	764.00	766.60	1,544,672
16 Jun 25	771.20001 -0.60	774.00	767.40	770.00	1,813,256
13 Jun 25	771.79999 -10.00	777.80	764.40	773.60	1,436,899
12 Jun 25	781.79999 +5.20	786.00	771.00	771.00	1,707,832
11 Jun 25	776.59998 +4.20	778.40	769.60	769.60	1,277,569
10 Jun 25	772.40002 +11.20	779.60	762.20	762.80	1,494,655
09 Jun 25	761.20001 +5.20	765.00	755.80	755.80	1,189,522
06 Jun 25	756.00000 -2.40	758.60	750.60	756.60	1,877,626
05 Jun 25	758.40002 -4.00	766.60	758.00	765.20	1,485,750
04 Jun 25	762.40002 +10.40	765.80	750.00	754.60	2,095,092
03 Jun 25	752.00000 +0.00	763.40	748.60	757.00	1,738,885
02 Jun 25	752.00000 +6.80	752.40	741.20	742.00	1,741,122
30 May 25	745.20001 -1.40	753.20	745.20	746.80	2,933,253
29 May 25	746.59998 -15.00	762.80	740.00	759.40	1,286,691
28 May 25	761.59998 +5.60	766.00	754.20	754.20	963,451
27 May 25	756.00000 -5.60	772.60	754.60	769.20	884,405
23 May 25	761.59998 +1.60	761.60	749.80	758.80	788,851
22 May 25	760.00000 -0.60	760.40	747.80	755.80	814,495
21 May 25	760.59998 +1.60	764.80	755.60	755.60	1,002,980
20 May 25	759.00000 +2.60	762.64	753.20	756.20	2,014,809
19 May 25	756.40002 +3.40	761.84	736.40	749.20	1,218,245
16 May 25	753.00000 +8.20	755.00	746.48	750.00	1,387,092
15 May 25	744.79999 +6.00	749.00	738.20	741.00	967,111
14 May 25	738.79999 +15.20	740.80	725.00	726.20	1,807,167
13 May 25	723.59998 +3.60	728.72	715.20	719.00	1,792,088
12 May 25	720.00000 -6.20	726.80	704.00	722.60	1,952,084
09 May 25	726.20001 -17.80	751.40	726.20	749.60	2,368,884
08 May 25	744.00000 +1.60	752.20	740.40	744.00	1,633,757
07 May 25	742.40002 -7.20	749.80	731.80	749.80	1,550,372
06 May 25	749.59998 -2.00	762.47	744.60	746.00	1,488,793
02 May 25	751.59998 +12.40	756.08	742.60	747.00	2,478,010
01 May 25	739.20001 +1.40	745.20	727.60	736.00	718,093
30 Apr 25	737.79999 +3.00	749.60	735.20	741.60	2,483,050
29 Apr 25	734.79999 +17.00	734.80	716.20	720.80	2,236,686
28 Apr 25	717.79999 +0.20	721.00	708.00	717.60	1,885,442
25 Apr 25	717.59998 -12.20	733.00	710.60	733.00	2,066,219
24 Apr 25	729.79999 -11.80	741.20	728.20	732.00	2,600,298
23 Apr 25	741.59998 -1.20	749.00	738.20	749.00	1,783,619
22 Apr 25	742.79999 -0.20	746.92	739.60	745.00	1,668,862
17 Apr 25	743.00000 +4.80	743.80	728.40	728.40	2,093,358
16 Apr 25	738.20001 -6.40	744.80	733.00	744.40	2,498,442
15 Apr 25	744.59998 +13.20	748.60	730.00	732.80	2,337,272
14 Apr 25	731.40002 +8.20	734.20	713.00	734.20	1,556,545
11 Apr 25	723.20001 +17.40	724.40	696.20	712.00	2,836,312
10 Apr 25	705.79999 +38.60	714.60	686.00	697.60	2,938,706
09 Apr 25	667.20001 -13.60	681.61	665.60	671.00	2,590,016
08 Apr 25	680.79999 +35.20	681.40	647.60	648.20	2,361,660
07 Apr 25	645.59998 -14.40	674.20	624.00	643.00	3,477,499
04 Apr 25	660.00000 -43.40	707.40	657.80	707.40	1,776,043
03 Apr 25	703.40002 +13.00	703.40	681.80	682.00	2,650,131
02 Apr 25	690.40002 +0.60	690.40	679.80	688.60	1,007,621
01 Apr 25	689.79999 +4.20	701.24	687.60	691.20	1,636,165
31 Mar 25	685.59998 -2.40	689.80	679.80	686.00	1,113,713
28 Mar 25	688.00000 -1.40	692.40	684.20	689.40	1,040,498
27 Mar 25	689.40002 +2.60	689.40	670.80	683.60	2,397,096
26 Mar 25	686.79999 -10.80	703.00	686.80	703.00	1,453,669
25 Mar 25	697.59998 +6.80	701.80	690.40	690.40	1,223,735
24 Mar 25	690.79999 +5.80	694.60	686.20	687.40	758,707
21 Mar 25	685.00000 -3.80	689.60	680.40	681.80	3,836,576
20 Mar 25	688.79999 +12.60	692.20	676.40	679.00	1,040,279
19 Mar 25	676.20001 -1.00	681.60	671.80	681.20	1,357,389
18 Mar 25	677.20001 -9.40	690.00	675.60	687.80	1,211,723
17 Mar 25	686.59998 +4.20	689.00	677.80	682.20	1,001,640
14 Mar 25	682.40002 +16.80	683.20	666.20	667.00	1,991,162
13 Mar 25	665.59998 +2.20	672.40	659.60	660.00	1,203,238
12 Mar 25	663.40002 -8.60	676.60	663.40	670.80	1,514,368
11 Mar 25	672.00000 -8.00	689.20	670.60	683.80	2,679,058
10 Mar 25	680.00000 -8.60	695.40	677.60	689.80	3,361,347
07 Mar 25	688.59998 +2.60	691.60	673.40	678.80	1,352,980
06 Mar 25	686.00000 +4.80	690.20	681.40	685.80	1,076,745
05 Mar 25	681.20001 -16.60	702.00	680.60	687.60	988,097
04 Mar 25	697.79999 -1.40	698.70	687.40	698.20	1,193,841
03 Mar 25	699.20001 +28.20	702.20	670.87	675.60	2,403,965
28 Feb 25	671.00000 +27.80	671.00	628.80	635.00	3,837,430
27 Feb 25	643.20001 -13.40	654.20	635.00	653.00	1,387,517
26 Feb 25	656.59998 +0.60	662.60	652.20	652.20	482,732
25 Feb 25	656.00000 +1.20	660.20	650.00	650.00	2,741,075
24 Feb 25	654.79999 +1.80	661.80	647.60	653.00	2,097,357
21 Feb 25	653.00000 +1.00	662.40	647.00	651.20	1,867,581
20 Feb 25	652.00000 -4.00	658.20	645.00	658.20	1,310,873
19 Feb 25	656.00000 -5.40	664.00	654.20	663.80	812,098
18 Feb 25	661.40002 -12.40	676.60	660.60	673.00	769,429
17 Feb 25	673.79999 +1.60	674.40	668.60	671.00	382,097
14 Feb 25	672.20001 -7.80	683.60	669.20	683.60	695,739
13 Feb 25	680.00000 +7.60	682.40	673.80	678.20	838,915
12 Feb 25	672.40002 +4.60	677.00	666.40	666.40	980,236
11 Feb 25	667.79999 -5.60	678.40	667.80	672.20	1,494,635
10 Feb 25	673.40002 +6.40	675.40	665.55	667.40	868,927
07 Feb 25	667.00000 -1.60	678.20	662.40	670.00	1,087,148
06 Feb 25	668.59998 -6.40	680.40	667.00	678.00	743,944
05 Feb 25	675.00000 +4.00	675.60	664.00	665.80	725,453
04 Feb 25	671.00000 +4.40	671.00	658.40	662.80	824,903
03 Feb 25	666.59998 -2.80	667.80	653.00	659.80	924,463
31 Jan 25	669.40002 +4.00	671.60	656.60	659.40	1,477,433
30 Jan 25	665.40002 +14.00	669.40	651.00	656.40	914,586
29 Jan 25	651.40002 -2.80	659.40	648.80	656.80	984,180
28 Jan 25	654.20001 +13.60	655.40	639.00	641.40	942,245
27 Jan 25	640.59998 +2.00	640.80	627.60	638.20	1,108,694
24 Jan 25	638.59998 -2.20	646.80	627.40	643.40	1,185,794
23 Jan 25	640.79999 +3.60	652.00	635.00	639.00	1,040,130
22 Jan 25	637.20001 -10.20	651.20	637.20	651.20	1,294,475
21 Jan 25	647.40002 -17.00	657.80	639.48	648.00	1,528,568
20 Jan 25	664.40002 +7.20	667.00	654.06	657.00	626,514
17 Jan 25	657.20001 +3.20	663.80	650.00	656.00	1,173,489
16 Jan 25	654.00000 +27.00	659.00	632.60	633.00	1,409,015
15 Jan 25	627.00000 +0.20	633.40	621.60	628.60	2,428,140
14 Jan 25	626.79999 +2.00	632.80	622.20	625.60	1,113,897
13 Jan 25	624.79999 -20.60	647.00	623.60	647.00	1,190,567
10 Jan 25	645.40002 +2.80	649.20	639.80	639.80	1,153,507
09 Jan 25	642.59998 +13.60	643.00	623.40	625.60	1,422,277
08 Jan 25	629.00000 -7.80	640.20	624.00	638.20	1,291,076
07 Jan 25	636.79999 -3.20	643.80	631.40	638.00	1,222,489
06 Jan 25	640.00000 -8.00	646.20	636.20	642.00	1,506,845
03 Jan 25	648.00000 -0.40	648.00	643.00	646.60	690,107
02 Jan 25	648.40002 +6.60	649.60	643.87	646.60	759,647
31 Dec 24	641.79999 -5.20	646.08	637.70	645.20	375,077
30 Dec 24	647.00000 -4.40	649.80	642.67	649.80	665,056
27 Dec 24	651.40002 -7.80	657.20	648.80	654.80	763,404
24 Dec 24	659.20001 +5.20	659.20	650.00	654.60	350,862
23 Dec 24	654.00000 -2.00	656.60	646.00	654.60	863,635
20 Dec 24	656.00000 +1.80	657.20	647.80	652.40	3,268,416
19 Dec 24	654.20001 -17.00	663.72	654.20	660.20	3,649,202
18 Dec 24	671.20001 -3.80	675.60	669.20	675.00	1,765,187
17 Dec 24	675.00000 -7.00	680.40	674.60	679.00	2,046,607
16 Dec 24	682.00000 +4.20	683.80	676.60	676.60	1,379,448
13 Dec 24	677.79999 +2.20	683.00	675.26	675.80	1,050,299
12 Dec 24	675.59998 +2.60	676.80	670.20	676.20	1,041,059
11 Dec 24	673.00000 -0.20	675.00	665.80	673.00	1,219,516
10 Dec 24	673.20001 +1.00	675.68	668.60	670.00	1,020,372
09 Dec 24	672.20001 -3.00	680.40	669.80	679.60	2,003,681
06 Dec 24	675.20001 +10.00	677.40	663.99	664.60	1,998,856
05 Dec 24	665.20001 +3.40	665.20	655.50	659.20	2,302,686
04 Dec 24	661.79999 -2.40	668.80	656.00	665.20	1,899,458
03 Dec 24	664.20001 +15.40	664.20	649.60	650.00	2,109,599
02 Dec 24	648.79999 +3.80	650.88	643.80	647.00	1,169,330
29 Nov 24	645.00000 -2.80	650.40	644.00	645.40	1,317,712
28 Nov 24	647.79999 +10.00	651.40	636.40	638.20	1,527,650
27 Nov 24	637.79999 +10.20	637.80	627.00	629.80	1,845,754
26 Nov 24	627.59998 +1.20	629.60	620.40	621.60	1,046,297
25 Nov 24	626.40002 +7.00	628.60	614.00	623.40	2,093,394
22 Nov 24	619.40002 +18.40	619.40	603.20	603.20	1,335,256
21 Nov 24	601.00000 +3.80	603.20	594.60	599.20	1,051,723
20 Nov 24	597.20001 -8.60	608.80	597.20	608.00	1,266,107
19 Nov 24	605.79999 +0.20	613.20	600.80	608.60	829,882
18 Nov 24	605.59998 +1.80	612.40	599.62	610.00	1,276,321
15 Nov 24	603.79999 -3.80	610.20	602.00	602.80	1,614,892
14 Nov 24	607.59998 +14.60	607.60	591.80	594.00	2,082,700
13 Nov 24	593.00000 -14.60	611.68	587.70	609.40	2,027,230
12 Nov 24	607.59998 +15.60	608.60	587.40	587.80	2,785,030
11 Nov 24	592.00000 +3.60	599.60	589.20	590.00	2,622,187
08 Nov 24	588.40002 -8.00	606.80	586.40	606.80	1,935,237
07 Nov 24	596.40002 -3.40	606.80	586.20	602.80	2,089,638
06 Nov 24	599.79999 +0.00	607.40	596.60	604.60	1,765,534
05 Nov 24	599.79999 +1.60	604.00	597.00	599.60	1,225,744
04 Nov 24	598.20001 -2.80	601.40	594.20	599.40	1,273,196
01 Nov 24	601.00000 +12.20	601.20	585.80	592.00	5,986,707
31 Oct 24	588.79999 -15.00	603.40	587.20	600.80	2,408,299
30 Oct 24	603.79999 -11.00	617.60	603.80	610.80	2,410,949
29 Oct 24	614.79999 -3.20	619.00	613.20	619.00	1,115,057
28 Oct 24	618.00000 -0.20	623.60	618.00	619.40	1,493,443
25 Oct 24	618.20001 -10.80	630.20	617.00	629.00	1,394,056
24 Oct 24	629.00000 +8.40	629.00	621.20	622.60	681,762
23 Oct 24	620.59998 -11.40	631.97	620.60	631.40	810,635
22 Oct 24	632.00000 +1.00	634.40	624.00	626.60	836,476
21 Oct 24	631.00000 -8.40	644.80	628.40	641.00	1,073,930
18 Oct 24	639.40002 -4.80	644.00	633.70	639.40	647,156
17 Oct 24	644.20001 +3.20	644.20	637.20	642.80	900,090
16 Oct 24	641.00000 -1.80	646.40	638.80	642.80	1,282,110
15 Oct 24	642.79999 +6.40	646.80	637.80	640.60	1,822,013
14 Oct 24	636.40002 +5.40	645.40	625.20	634.60	1,449,632
11 Oct 24	631.00000 +8.20	631.40	622.20	622.20	1,034,046
10 Oct 24	622.79999 +0.00	622.80	617.80	620.00	1,591,527
09 Oct 24	622.79999 +5.40	623.00	616.60	623.00	1,051,024
08 Oct 24	617.40002 -6.60	621.20	614.40	620.00	2,873,118
07 Oct 24	624.00000 -0.60	634.60	619.40	634.60	774,759
04 Oct 24	624.59998 -1.20	630.60	619.00	628.40	1,097,904
03 Oct 24	625.79999 -8.00	638.80	624.88	633.60	1,366,120
02 Oct 24	633.79999 +4.00	637.40	629.40	631.60	1,044,360
01 Oct 24	629.79999 +12.40	634.00	617.60	619.80	1,849,695
30 Sep 24	617.40002 -51.20	653.60	593.40	643.80	5,896,274
27 Sep 24	668.59998 +3.60	680.00	639.80	671.80	4,535,970
26 Sep 24	665.00000 -7.40	684.13	658.20	680.00	2,989,850
25 Sep 24	672.40002 -10.60	685.40	668.00	675.00	1,918,193
24 Sep 24	683.00000 +3.40	689.80	680.80	685.00	1,274,711
23 Sep 24	679.59998 +5.20	710.00	678.20	700.00	2,660,019
20 Sep 24	674.40002 -21.60	692.22	673.60	689.80	4,632,266
19 Sep 24	696.00000 +14.80	700.80	683.40	691.40	1,608,190
18 Sep 24	681.20001 +8.00	681.20	668.40	671.60	1,175,502
17 Sep 24	673.20001 +1.80	679.40	667.40	674.80	3,105,747
16 Sep 24	671.40002 +1.40	671.40	665.60	669.40	800,663
13 Sep 24	670.00000 +2.60	671.80	659.80	668.60	1,124,980
12 Sep 24	667.40002 -2.60	680.00	667.40	675.00	1,783,539
11 Sep 24	670.00000 -0.80	680.20	654.20	656.60	3,185,916
10 Sep 24	670.79999 +8.40	670.80	651.20	660.80	2,143,829
09 Sep 24	662.40002 +8.60	665.40	652.80	664.20	2,069,035
06 Sep 24	653.79999 +2.60	657.00	646.20	652.00	1,946,559
05 Sep 24	651.20001 -8.80	662.20	651.20	657.20	2,119,587
04 Sep 24	660.00000 +0.00	667.20	643.40	650.00	2,005,272
03 Sep 24	660.00000 -48.00	705.80	660.00	691.00	8,439,464
02 Sep 24	708.00000 +152.40	709.00	660.93	690.40	12,063,096
30 Aug 24	555.59998 +3.20	559.60	551.00	552.60	1,991,473
29 Aug 24	552.40002 +1.60	557.20	547.80	551.80	1,243,795
28 Aug 24	550.79999 -1.20	555.60	549.60	553.80	1,155,752
27 Aug 24	552.00000 -8.80	563.17	548.40	562.20	1,256,452
23 Aug 24	560.79999 +6.00	560.80	551.40	554.20	962,006
22 Aug 24	554.79999 +5.00	555.80	548.00	548.60	1,304,513
21 Aug 24	549.79999 +10.00	549.80	537.20	541.20	1,607,990
20 Aug 24	539.79999 -2.20	545.00	536.00	541.20	1,752,802
19 Aug 24	542.00000 +10.00	543.40	530.00	531.40	1,647,254
16 Aug 24	532.00000 -15.20	548.80	531.70	548.40	2,206,637
15 Aug 24	547.20001 +9.80	547.20	538.40	540.40	2,314,563
14 Aug 24	537.40002 +0.60	546.60	537.40	541.20	1,248,421
13 Aug 24	536.79999 -0.40	541.20	533.00	538.00	1,321,721
12 Aug 24	537.20001 +0.20	547.20	534.44	541.00	1,492,740
09 Aug 24	537.00000 +4.60	550.20	536.31	536.60	2,259,862
08 Aug 24	532.40002 +14.00	534.20	504.60	515.40	3,020,978
07 Aug 24	518.40002 -5.80	532.80	518.40	523.60	1,617,203
06 Aug 24	524.20001 -23.80	546.00	507.80	543.00	3,746,852
05 Aug 24	548.00000 -10.60	551.40	536.40	548.60	1,998,927
02 Aug 24	558.59998 -14.40	572.20	554.20	565.20	2,162,753
01 Aug 24	573.00000 -3.20	583.80	569.00	576.40	1,550,687
31 Jul 24	576.20001 +10.60	580.80	566.60	569.20	1,460,847
30 Jul 24	565.59998 +7.60	565.60	555.40	555.40	1,219,344
29 Jul 24	558.00000 -2.00	566.60	555.40	566.60	1,081,212
26 Jul 24	560.00000 -8.00	594.00	558.00	582.00	3,585,981
25 Jul 24	568.00000 -3.60	571.60	563.60	564.80	1,224,355
24 Jul 24	571.59998 -2.00	574.40	565.40	566.60	991,408
23 Jul 24	573.59998 -0.20	579.00	567.90	575.00	1,212,812
22 Jul 24	573.79999 +1.60	582.20	570.00	575.60	1,075,245
19 Jul 24	572.20001 +2.00	572.20	565.00	566.40	1,592,209
18 Jul 24	570.20001 -9.00	590.20	570.20	584.20	1,580,124
17 Jul 24	579.20001 -1.40	582.80	575.80	581.40	1,263,194
16 Jul 24	580.59998 +5.80	580.60	567.00	571.80	1,245,594
15 Jul 24	574.79999 -7.60	584.90	573.80	578.40	1,192,228
12 Jul 24	582.40002 +22.60	582.40	562.20	562.60	1,856,616
11 Jul 24	559.79999 +19.00	559.80	541.80	542.60	3,160,862
10 Jul 24	540.79999 +2.00	544.20	536.80	541.20	1,519,546
09 Jul 24	538.79999 -1.00	542.40	535.60	540.60	1,308,554
08 Jul 24	539.79999 -2.80	544.80	539.00	540.00	1,386,366
05 Jul 24	542.59998 +6.20	544.00	537.20	538.20	1,724,477
04 Jul 24	536.40002 -2.20	544.60	535.20	543.00	1,608,710
03 Jul 24	538.59998 +6.20	542.00	534.00	536.20	2,405,013
02 Jul 24	532.40002 +0.40	537.20	529.00	530.80	1,512,319
01 Jul 24	532.00000 -5.00	544.40	531.73	539.40	2,210,515
28 Jun 24	537.00000 -8.60	548.60	536.60	548.00	2,698,813
27 Jun 24	545.59998 -1.80	550.20	545.20	547.80	1,071,219
26 Jun 24	547.40002 -2.20	556.00	545.80	552.60	1,396,180
25 Jun 24	549.59998 -17.60	566.60	546.80	566.60	1,893,018
24 Jun 24	567.20001 +4.00	568.60	560.20	564.00	1,364,344
21 Jun 24	563.20001 -2.60	568.20	558.96	566.40	3,323,290
20 Jun 24	565.79999 +8.60	566.20	557.60	558.60	1,572,669
19 Jun 24	557.20001 +2.60	560.40	552.40	553.00	1,385,585
18 Jun 24	554.59998 +8.00	558.00	550.60	551.40	1,376,854
17 Jun 24	546.59998 -3.20	554.20	546.60	554.20	1,292,560
14 Jun 24	549.79999 -8.80	561.80	549.80	561.00	2,228,026
13 Jun 24	558.59998 -14.40	572.80	558.60	570.00	1,872,395
12 Jun 24	573.00000 +20.40	576.60	554.80	559.20	2,710,108
11 Jun 24	552.59998 -1.20	565.60	552.40	557.00	1,758,791
10 Jun 24	553.79999 +0.00	554.60	549.40	550.80	1,093,811
07 Jun 24	553.79999 -11.20	565.80	552.80	565.80	1,819,892
06 Jun 24	565.00000 +7.20	567.60	558.40	558.40	1,843,088
05 Jun 24	557.79999 +11.20	560.20	547.90	548.60	2,207,211
04 Jun 24	546.59998 +2.00	549.00	542.00	544.40	1,453,231
03 Jun 24	544.59998 +11.40	549.00	536.70	538.60	1,651,248
31 May 24	533.20001 -7.80	541.80	531.40	541.20	3,000,674
30 May 24	541.00000 +10.40	541.00	519.60	522.40	3,704,001
29 May 24	530.59998 -9.80	543.00	530.60	538.80	2,639,438
28 May 24	540.40002 -4.60	549.70	540.40	547.40	2,037,337
24 May 24	545.00000 -5.80	549.80	542.20	545.00	1,603,062
23 May 24	550.79999 +1.00	555.06	549.60	552.40	1,640,703
22 May 24	549.79999 -1.40	554.60	541.80	548.60	1,796,460
21 May 24	551.20001 -5.60	555.40	550.22	551.80	1,513,835
20 May 24	556.79999 +8.00	556.80	548.60	549.00	2,132,241
17 May 24	548.79999 -1.60	549.40	542.00	547.00	1,539,024
16 May 24	550.40002 +4.20	554.00	546.20	548.80	1,930,592
15 May 24	546.20001 -1.60	556.60	545.80	549.60	1,785,660
14 May 24	547.79999 +12.60	551.60	535.50	536.40	1,746,915
13 May 24	535.20001 -6.00	546.60	535.20	543.60	2,507,802
10 May 24	541.20001 -31.60	567.40	536.80	560.00	4,008,334
09 May 24	572.79999 +12.00	573.40	560.00	560.60	2,081,561
08 May 24	560.79999 +7.00	565.60	554.40	555.00	2,075,347
07 May 24	553.79999 +10.20	557.80	549.80	552.40	1,858,697
03 May 24	543.59998 +16.80	551.80	528.80	528.80	2,629,905
02 May 24	526.79999 +7.40	528.00	518.40	520.20	7,122,465
01 May 24	519.40002 +4.40	526.21	513.00	517.00	1,010,966
30 Apr 24	515.00000 -1.60	524.00	515.00	519.40	1,695,369
29 Apr 24	516.59998 +2.00	521.26	513.80	515.60	2,270,149
26 Apr 24	514.59998 +9.80	516.60	506.40	507.60	1,610,300
25 Apr 24	504.79999 -10.20	512.80	499.20	506.20	2,186,338
24 Apr 24	515.00000 -7.20	526.10	512.40	524.00	2,437,530
23 Apr 24	522.20001 +6.60	524.60	517.40	519.60	1,687,229
22 Apr 24	515.59998 +6.80	525.80	514.00	515.00	3,098,078
19 Apr 24	508.79999 -2.20	510.87	504.00	505.40	1,900,878
18 Apr 24	511.00000 -3.20	518.00	510.20	517.80	1,451,918
17 Apr 24	514.20001 +2.40	518.20	508.80	510.20	1,873,749
16 Apr 24	511.79999 -12.40	517.20	510.20	515.80	1,959,567
15 Apr 24	524.20001 +1.60	535.00	519.00	522.80	1,907,606
12 Apr 24	522.59998 -13.20	542.00	522.60	537.60	2,427,363
11 Apr 24	535.79999 +10.00	535.80	525.60	526.00	2,208,770
10 Apr 24	525.79999 +2.40	531.60	522.40	525.60	2,505,598
09 Apr 24	523.40002 -11.40	535.40	520.20	534.60	2,220,623
08 Apr 24	534.79999 -10.00	547.30	531.80	545.40	2,578,935
05 Apr 24	544.79999 -1.20	552.20	540.00	540.00	2,093,432
04 Apr 24	546.00000 +10.00	546.00	534.60	536.00	2,682,197
03 Apr 24	536.00000 +3.60	541.40	534.90	538.00	2,398,628
02 Apr 24	532.40002 -17.20	555.20	528.20	551.40	3,380,254
28 Mar 24	549.59998 +7.00	554.00	541.80	545.00	1,864,569
27 Mar 24	542.59998 -6.80	551.20	542.60	551.20	2,624,266
26 Mar 24	549.40002 -0.80	552.60	542.60	549.80	4,972,897
25 Mar 24	550.20001 -21.00	574.60	550.20	573.20	2,887,572
22 Mar 24	571.20001 -9.20	584.80	571.20	582.60	4,485,556
21 Mar 24	580.40002 +14.20	580.40	568.60	575.00	5,064,616
20 Mar 24	566.20001 -4.20	573.40	565.80	571.20	3,326,595
19 Mar 24	570.40002 +3.00	576.60	566.80	572.40	5,756,387
18 Mar 24	567.40002 +1.60	570.80	563.40	566.00	5,796,678
15 Mar 24	565.79999 +6.00	571.00	557.20	557.20	8,957,265
14 Mar 24	559.79999 -0.40	571.00	557.80	560.00	7,460,340
13 Mar 24	560.20001 -16.80	578.80	559.80	577.80	3,697,808
12 Mar 24	577.00000 -0.80	583.40	576.40	581.20	3,384,364
11 Mar 24	577.79999 +10.20	578.20	563.00	564.60	9,347,701
08 Mar 24	567.59998 +1.60	574.80	562.80	574.60	2,211,023
07 Mar 24	566.00000 -0.40	573.40	559.40	566.80	2,305,529
06 Mar 24	566.40002 +1.00	573.00	563.00	566.00	4,150,527
05 Mar 24	565.40002 +1.80	580.80	553.60	553.60	2,942,155
04 Mar 24	563.59998 -2.60	565.00	546.60	565.00	3,018,284
01 Mar 24	566.20001 -0.40	572.00	536.80	572.00	2,931,201
29 Feb 24	566.59998 +4.80	574.60	564.40	564.40	2,982,456
28 Feb 24	561.79999 -1.20	563.00	554.40	562.80	1,715,034
27 Feb 24	563.00000 -1.20	567.20	555.60	555.60	2,146,834
26 Feb 24	564.20001 +3.00	566.00	556.80	560.00	2,415,157
23 Feb 24	561.20001 +10.20	561.20	546.60	552.40	2,324,179
22 Feb 24	551.00000 +18.20	552.00	534.60	537.80	1,791,110
21 Feb 24	532.79999 -6.40	545.60	530.00	537.60	2,174,687
20 Feb 24	539.20001 -11.20	549.40	535.60	549.40	2,482,529
19 Feb 24	550.40002 -4.00	555.20	547.24	553.80	971,903
16 Feb 24	554.40002 +4.80	560.01	549.60	550.80	1,794,390
15 Feb 24	549.59998 +8.40	550.60	544.20	547.80	1,668,584
14 Feb 24	541.20001 +6.20	547.20	535.80	538.60	1,415,559
13 Feb 24	535.00000 -16.80	551.00	527.00	550.80	2,871,149
12 Feb 24	551.79999 +7.20	555.20	547.07	553.80	1,797,286
09 Feb 24	544.59998 -6.80	551.00	543.96	550.40	2,780,775
08 Feb 24	551.40002 -4.40	562.00	550.80	556.20	2,667,674
07 Feb 24	555.79999 -1.00	559.20	552.80	554.40	2,211,422
06 Feb 24	556.79999 +0.40	561.00	549.40	558.40	2,604,390
05 Feb 24	556.40002 -9.40	568.27	556.40	562.60	1,448,636
02 Feb 24	565.79999 -2.20	574.20	555.40	571.00	1,718,341
01 Feb 24	568.00000 +7.80	571.40	558.00	558.00	1,142,589
31 Jan 24	560.20001 -0.60	567.40	558.40	561.40	2,681,737
30 Jan 24	560.79999 +2.40	567.20	558.60	563.20	1,656,269
29 Jan 24	558.40002 -5.00	562.22	556.00	561.20	1,037,614
26 Jan 24	563.40002 +10.40	564.80	555.00	557.40	1,869,508
25 Jan 24	553.00000 +9.40	553.20	537.00	543.00	2,053,648
24 Jan 24	543.59998 +10.00	544.00	533.20	536.00	2,641,219
23 Jan 24	533.59998 -6.60	543.00	533.60	542.60	1,654,401
22 Jan 24	540.20001 +11.40	542.60	530.52	531.00	1,159,063
19 Jan 24	528.79999 +0.60	533.60	526.40	531.60	1,289,350
18 Jan 24	528.20001 -0.20	530.40	519.60	522.20	1,739,556
17 Jan 24	528.40002 -14.40	537.40	526.80	535.40	1,531,789
16 Jan 24	542.79999 -22.00	544.80	531.80	542.60	2,273,338
15 Jan 24	564.79999 +1.80	572.07	560.80	563.40	1,385,083
12 Jan 24	563.00000 +13.20	568.40	556.80	556.80	1,477,611
11 Jan 24	549.79999 -11.80	569.47	549.80	566.80	2,668,653
10 Jan 24	561.59998 +2.60	563.40	555.40	558.20	1,238,561
09 Jan 24	559.00000 -0.80	562.40	553.40	562.40	734,605
08 Jan 24	559.79999 +9.00	561.60	548.17	550.00	1,001,635
05 Jan 24	550.79999 -8.20	554.60	546.60	553.60	1,378,821
04 Jan 24	559.00000 +5.80	561.60	550.40	555.80	1,322,888
03 Jan 24	553.20001 -4.00	558.00	550.40	555.20	1,676,289
02 Jan 24	557.20001 -18.40	579.40	557.20	578.80	1,282,946
29 Dec 23	575.59998 +1.20	579.00	575.20	576.80	624,485
28 Dec 23	574.40002 -1.00	578.80	572.80	577.80	783,728
27 Dec 23	575.40002 +3.80	577.40	568.00	572.20	3,235,850
22 Dec 23	571.59998 +5.40	571.60	558.60	560.60	760,756
21 Dec 23	566.20001 +2.40	568.00	558.80	561.20	892,912
20 Dec 23	563.79999 -1.20	572.00	561.20	570.40	1,644,939
19 Dec 23	565.00000 +8.80	567.00	558.40	559.20	2,104,944
18 Dec 23	556.20001 -1.00	561.80	548.60	553.60	2,530,959
15 Dec 23	557.20001 -17.80	576.20	555.40	575.80	5,230,491
14 Dec 23	575.00000 +8.20	587.00	573.80	576.00	9,274,099
13 Dec 23	566.79999 -28.00	603.00	566.00	598.00	4,114,223
12 Dec 23	594.79999 +13.20	596.80	583.80	583.80	3,416,080
11 Dec 23	581.59998 +1.00	583.80	575.20	580.40	3,892,168
08 Dec 23	580.59998 +8.40	585.80	573.00	573.00	2,615,559
07 Dec 23	572.20001 +8.40	573.40	557.00	561.80	2,146,985
06 Dec 23	563.79999 +16.20	566.40	549.60	550.80	3,005,907
05 Dec 23	547.59998 -1.40	550.80	544.00	546.00	2,301,293
04 Dec 23	549.00000 -3.20	561.20	547.80	551.40	1,616,581
01 Dec 23	552.20001 +7.60	553.91	544.60	545.00	2,523,940
30 Nov 23	544.59998 -2.00	555.00	543.60	546.00	7,782,740
29 Nov 23	546.59998 +19.00	547.00	527.40	528.80	7,049,372
28 Nov 23	527.59998 -6.00	531.40	517.60	531.40	5,773,787
27 Nov 23	533.59998 +24.40	544.60	531.20	540.20	6,703,320
24 Nov 23	509.20001 +2.20	509.20	505.00	507.00	3,585,142
23 Nov 23	507.00000 +4.20	509.20	502.60	504.40	7,920,597
22 Nov 23	502.79999 +5.40	504.00	497.00	500.40	5,141,567
21 Nov 23	497.39999 -4.40	502.60	497.30	501.20	2,313,912
20 Nov 23	501.79999 -1.20	507.60	497.40	504.00	3,697,986
17 Nov 23	503.00000 +1.60	508.20	498.90	505.00	4,528,207
16 Nov 23	501.39999 -10.60	515.80	501.40	510.00	3,135,090
15 Nov 23	512.00000 +5.40	520.00	504.20	504.20	3,121,308
14 Nov 23	506.60001 +23.00	506.60	481.90	482.10	24,056,670
13 Nov 23	483.60001 +1.90	487.20	480.70	484.90	4,477,654
10 Nov 23	481.70001 -6.00	484.80	478.08	482.20	5,844,965
09 Nov 23	487.70001 +18.30	492.70	469.30	469.30	8,194,788
08 Nov 23	469.39999 +4.00	470.60	459.80	464.50	15,573,665
07 Nov 23	465.39999 +2.50	468.00	462.10	462.10	5,107,569
06 Nov 23	462.89999 -7.10	474.70	457.70	471.40	3,722,526
03 Nov 23	470.00000 -3.20	476.20	465.10	475.50	3,840,528
02 Nov 23	473.20001 +5.30	486.20	470.10	473.10	4,353,990
01 Nov 23	467.89999 -5.10	476.90	466.50	475.50	4,562,072
31 Oct 23	473.00000 -7.50	487.30	473.00	478.00	8,848,230
30 Oct 23	480.50000 +1.30	500.00	480.50	488.50	7,705,393
27 Oct 23	479.20001 -3.30	492.80	474.20	483.40	4,022,817
26 Oct 23	482.50000 -2.80	493.40	480.40	484.40	2,104,917
25 Oct 23	485.29999 -3.30	492.60	479.90	487.20	2,277,417
24 Oct 23	488.60001 -0.20	492.20	482.60	490.10	3,787,881
23 Oct 23	488.79999 +2.60	492.97	477.80	487.50	4,706,518
20 Oct 23	486.20001 -7.00	500.80	483.60	491.30	6,097,429
19 Oct 23	493.20001 -82.20	539.80	493.20	528.00	9,198,026
18 Oct 23	575.40002 -12.80	592.20	573.80	589.20	1,790,617
17 Oct 23	588.20001 +5.40	591.40	579.40	580.60	2,424,652
16 Oct 23	582.79999 -2.80	590.80	580.20	589.20	1,555,561
13 Oct 23	585.59998 -8.20	597.80	585.20	595.20	1,587,769
12 Oct 23	593.79999 +1.00	599.60	588.00	596.00	2,795,924
11 Oct 23	592.79999 +8.80	594.20	580.60	581.80	2,223,946
10 Oct 23	584.00000 +10.00	586.20	580.00	580.60	2,606,116
09 Oct 23	574.00000 -3.60	579.90	572.40	579.60	1,090,891
06 Oct 23	577.59998 +7.40	580.00	570.20	573.00	1,994,961
05 Oct 23	570.20001 +8.80	575.20	559.80	562.20	2,163,004
04 Oct 23	561.40002 +3.20	563.80	550.40	551.20	3,128,049
03 Oct 23	558.20001 +3.80	566.40	553.80	554.80	2,635,192
02 Oct 23	554.40002 -7.80	566.20	552.20	564.00	1,735,759
29 Sep 23	562.20001 +11.20	571.40	553.00	556.40	2,016,195
28 Sep 23	551.00000 -11.60	558.20	546.20	557.00	1,487,020
27 Sep 23	562.59998 -3.80	571.80	562.60	566.80	1,088,066
26 Sep 23	566.40002 -4.00	575.40	564.20	570.80	2,255,784
25 Sep 23	570.40002 +2.80	571.80	558.20	568.20	5,161,696
22 Sep 23	567.59998 +13.20	568.20	554.40	555.80	3,514,584
21 Sep 23	554.40002 -8.00	571.60	554.40	559.80	3,798,395
20 Sep 23	562.40002 +16.40	565.20	548.80	549.00	1,606,515
19 Sep 23	546.00000 +1.20	551.00	543.20	546.40	1,822,060
18 Sep 23	544.79999 -16.80	562.00	543.60	560.80	1,304,722
15 Sep 23	561.59998 +2.20	569.80	559.20	563.20	3,837,552
14 Sep 23	559.40002 +4.20	561.20	548.60	560.80	2,229,465
13 Sep 23	555.20001 +1.60	556.00	546.20	550.00	2,135,285
12 Sep 23	553.59998 -3.40	560.00	552.80	559.00	1,112,713
11 Sep 23	557.00000 -5.80	569.40	554.20	565.40	2,649,746
08 Sep 23	562.79999 +2.40	568.40	560.80	562.20	1,489,047
07 Sep 23	560.40002 -4.80	568.80	557.20	560.00	2,811,653
06 Sep 23	565.20001 +4.00	566.40	556.40	557.40	1,872,932
05 Sep 23	561.20001 -2.40	563.60	555.00	559.00	1,415,644
04 Sep 23	563.59998 +4.60	573.40	562.60	573.40	841,557
01 Sep 23	559.00000 -1.00	565.60	556.40	562.00	944,808
31 Aug 23	560.00000 -2.20	566.60	560.00	562.40	1,846,591
30 Aug 23	562.20001 +5.80	564.60	555.60	558.60	1,840,146
29 Aug 23	556.40002 +11.60	559.40	546.60	551.40	4,370,963
25 Aug 23	544.79999 +0.40	547.00	541.60	543.40	1,285,823
24 Aug 23	544.40002 -4.00	555.00	544.40	552.00	1,276,316
23 Aug 23	548.40002 +8.20	550.80	538.20	539.60	3,550,999
22 Aug 23	540.20001 +1.00	543.80	539.00	542.60	2,082,171
21 Aug 23	539.20001 -8.60	547.30	535.40	546.20	1,861,886
18 Aug 23	547.79999 -5.60	551.32	540.60	550.40	1,703,747
17 Aug 23	553.40002 -5.60	559.80	550.60	551.80	1,723,233
16 Aug 23	559.00000 -15.00	571.40	556.40	567.60	2,346,537
15 Aug 23	574.00000 -7.20	582.00	569.00	581.00	3,150,526
14 Aug 23	581.20001 +4.60	581.60	573.20	580.00	4,881,076
11 Aug 23	576.59998 -11.60	589.60	576.60	584.00	12,546,440
10 Aug 23	588.20001 +11.40	592.00	576.00	580.40	3,581,758
09 Aug 23	576.79999 +1.40	586.00	571.40	586.00	3,086,776
08 Aug 23	575.40002 +5.60	577.60	565.60	567.40	2,390,905
07 Aug 23	569.79999 -4.40	576.40	567.40	569.80	1,310,099
04 Aug 23	574.20001 +6.80	574.80	565.40	570.40	1,383,953
03 Aug 23	567.40002 +0.60	569.20	560.40	563.80	2,785,861
02 Aug 23	566.79999 -13.80	580.00	563.80	573.20	2,021,432
01 Aug 23	580.59998 +10.20	581.60	566.20	569.20	2,885,473
31 Jul 23	570.40002 +11.60	575.20	555.60	556.00	2,302,817
28 Jul 23	558.79999 +6.20	558.80	533.60	542.40	5,190,401
27 Jul 23	552.59998 +4.80	557.60	548.80	548.80	1,966,310
26 Jul 23	547.79999 -2.40	549.80	543.80	548.60	1,357,378
25 Jul 23	550.20001 +0.20	553.00	544.00	551.00	1,173,884
24 Jul 23	550.00000 -0.40	553.80	545.00	547.40	2,126,635
21 Jul 23	550.40002 -5.80	554.60	549.04	553.00	2,018,566
20 Jul 23	556.20001 -12.00	569.00	556.20	566.40	3,295,070
19 Jul 23	568.20001 +26.80	568.80	550.00	551.20	5,408,038
18 Jul 23	541.40002 -0.20	546.60	540.00	542.20	1,802,167
17 Jul 23	541.59998 +0.00	543.00	535.80	537.40	3,195,288
14 Jul 23	541.59998 +7.20	543.40	531.80	531.80	1,525,298
13 Jul 23	534.40002 +2.80	536.20	527.60	532.40	3,225,904
12 Jul 23	531.59998 +14.00	532.40	515.20	520.20	4,590,523
11 Jul 23	517.59998 +0.40	520.00	509.20	519.00	2,688,254
10 Jul 23	517.20001 -3.40	520.00	511.00	516.80	2,784,681
07 Jul 23	520.59998 +3.20	522.40	514.00	514.00	2,166,647
06 Jul 23	517.40002 -5.00	520.96	513.60	519.80	3,657,618
05 Jul 23	522.40002 -4.20	532.20	522.40	524.60	2,501,260
04 Jul 23	526.59998 +6.60	527.40	515.60	523.40	2,120,788
03 Jul 23	520.00000 -3.20	525.80	519.80	522.80	4,585,980
30 Jun 23	523.20001 +5.80	526.80	518.76	519.20	3,029,116
29 Jun 23	517.40002 +1.40	524.60	516.40	516.40	4,308,652
28 Jun 23	516.00000 +6.60	520.20	510.80	511.80	5,364,142
27 Jun 23	509.39999 +7.60	509.40	499.50	502.00	2,564,492
26 Jun 23	501.79999 -1.60	508.20	496.20	508.20	3,528,072
23 Jun 23	503.39999 +4.30	503.60	492.40	495.70	2,754,662
22 Jun 23	499.10001 -9.50	508.00	489.80	505.40	3,901,095
21 Jun 23	508.60001 -12.40	516.80	508.60	516.80	4,023,087
20 Jun 23	521.00000 -8.00	529.20	515.80	527.00	6,274,042
19 Jun 23	529.00000 -4.60	533.40	527.00	527.40	1,503,567
16 Jun 23	533.59998 +2.40	538.40	527.20	530.00	9,724,646
15 Jun 23	531.20001 +4.80	534.20	524.60	525.20	2,297,906
14 Jun 23	526.40002 -0.80	530.00	521.80	521.80	4,631,549
13 Jun 23	527.20001 +3.80	530.00	523.60	527.40	1,785,552
12 Jun 23	523.40002 +1.60	527.60	522.60	525.80	2,087,375
09 Jun 23	521.79999 +1.00	522.80	516.40	516.40	1,244,706
08 Jun 23	520.79999 -6.00	527.00	516.34	524.20	2,467,846
07 Jun 23	526.79999 -3.00	532.40	525.40	528.00	1,539,077
06 Jun 23	529.79999 +3.80	531.60	523.20	523.20	1,163,208
05 Jun 23	526.00000 -10.80	541.82	526.00	535.40	1,398,220
02 Jun 23	536.79999 +5.40	542.20	532.80	532.80	3,820,343
01 Jun 23	531.40002 +7.80	532.60	522.00	525.00	4,481,766
31 May 23	523.59998 -1.20	526.40	520.20	523.60	6,850,405
30 May 23	524.79999 -4.40	534.40	524.80	533.40	5,548,881
26 May 23	529.20001 +4.40	530.40	517.20	523.00	8,463,834
25 May 23	524.79999 -8.20	531.20	523.20	527.00	2,534,219
24 May 23	533.00000 -14.80	542.20	527.20	542.20	3,532,797
23 May 23	547.79999 -11.80	559.60	547.80	557.40	1,874,689
22 May 23	559.59998 +6.20	561.00	554.32	556.60	2,161,746
19 May 23	553.40002 -1.60	558.00	553.00	555.00	2,087,407
18 May 23	555.00000 -3.00	563.80	555.00	560.60	4,395,328
17 May 23	558.00000 +0.00	560.40	554.20	560.40	2,574,956
16 May 23	558.00000 -5.40	562.80	556.40	562.20	1,821,079
15 May 23	563.40002 +3.20	565.00	559.40	563.60	1,323,156
12 May 23	560.20001 -6.60	569.31	560.20	568.60	3,314,402
11 May 23	566.79999 +3.40	570.80	564.00	565.00	1,999,777
10 May 23	563.40002 -2.80	567.96	558.40	563.40	1,998,739
09 May 23	566.20001 -13.60	582.40	566.20	582.00	3,379,705
05 May 23	579.79999 +6.40	579.80	573.00	577.60	1,135,650
04 May 23	573.40002 -5.00	577.60	569.72	576.60	1,719,968
03 May 23	578.40002 +1.00	581.00	574.80	578.80	1,869,545
02 May 23	577.40002 +3.20	586.80	573.40	584.60	2,737,643
28 Apr 23	574.20001 +3.20	575.60	569.80	574.00	2,417,569
27 Apr 23	571.00000 -3.00	573.60	564.60	567.60	2,944,930
26 Apr 23	574.00000 -0.40	576.00	565.20	570.80	2,591,135
25 Apr 23	574.40002 -5.00	580.00	573.40	578.00	1,846,066
24 Apr 23	579.40002 -3.00	585.60	579.40	581.40	1,096,669
21 Apr 23	582.40002 +7.60	582.40	566.40	566.40	1,344,460
20 Apr 23	574.79999 +5.40	578.20	568.00	570.80	2,646,830
19 Apr 23	569.40002 -8.20	578.00	564.40	577.00	2,048,438
18 Apr 23	577.59998 -5.40	587.40	577.60	585.00	3,835,920
17 Apr 23	583.00000 +2.60	592.20	581.80	583.00	5,506,006
14 Apr 23	580.40002 +10.60	580.40	571.60	572.00	4,192,398
13 Apr 23	569.79999 +12.60	574.60	563.80	565.40	4,304,197
12 Apr 23	557.20001 +6.80	561.20	543.80	544.80	2,810,795
11 Apr 23	550.40002 +3.60	555.80	547.20	547.20	1,474,964
06 Apr 23	546.79999 +3.80	550.00	541.80	541.80	2,126,160
05 Apr 23	543.00000 -19.20	563.60	540.20	562.20	1,895,940
04 Apr 23	562.20001 +2.20	567.20	557.60	557.60	2,472,302
03 Apr 23	560.00000 -3.00	562.80	555.60	561.80	1,124,301
31 Mar 23	563.00000 +3.20	566.40	558.00	559.40	1,996,066
30 Mar 23	559.79999 +8.60	562.40	552.98	555.60	1,319,251
29 Mar 23	551.20001 +9.80	554.80	538.60	540.40	2,142,619
28 Mar 23	541.40002 -9.80	553.00	539.00	552.60	2,811,601
27 Mar 23	551.20001 +1.00	554.80	548.80	554.40	3,049,863
24 Mar 23	550.20001 -13.80	562.20	548.70	561.60	1,178,381
23 Mar 23	564.00000 +5.80	566.80	556.60	560.20	2,362,981
22 Mar 23	558.20001 +4.00	558.20	549.00	555.00	1,689,694
21 Mar 23	554.20001 +6.00	554.20	547.60	547.60	2,111,294
20 Mar 23	548.20001 +2.60	549.20	538.00	542.80	2,205,104
17 Mar 23	545.59998 -4.20	559.40	545.00	554.40	3,180,296
16 Mar 23	549.79999 +9.60	552.00	541.80	542.60	1,914,731
15 Mar 23	540.20001 -3.00	544.84	532.00	543.20	5,243,998
14 Mar 23	543.20001 +8.80	551.00	534.60	535.00	2,080,566
13 Mar 23	534.40002 -6.40	543.00	530.20	539.60	5,013,067
10 Mar 23	540.79999 -15.60	550.60	535.40	550.60	3,118,063
09 Mar 23	556.40002 -6.60	563.60	554.40	562.00	1,426,277
08 Mar 23	563.00000 -1.60	566.40	555.20	559.60	1,518,397
07 Mar 23	564.59998 -5.40	577.60	564.00	564.00	3,569,519
06 Mar 23	570.00000 +12.20	575.20	557.60	560.00	2,163,671
03 Mar 23	557.79999 -6.00	563.00	543.40	563.00	6,946,372
02 Mar 23	563.79999 +3.40	563.80	553.60	558.40	1,498,556
01 Mar 23	560.40002 -0.40	565.80	558.40	560.40	3,119,346
28 Feb 23	560.79999 -5.60	567.20	559.60	563.20	3,586,419
27 Feb 23	566.40002 +9.40	576.40	560.00	565.00	2,557,384
24 Feb 23	557.00000 -7.40	569.60	557.00	567.20	2,026,312
23 Feb 23	564.40002 +4.00	565.40	558.60	561.80	1,191,566
22 Feb 23	560.40002 +1.00	560.60	550.20	552.40	2,159,066
21 Feb 23	559.40002 -17.20	576.60	559.40	575.00	3,985,379
20 Feb 23	576.59998 -0.80	583.00	576.60	581.00	716,670
17 Feb 23	577.40002 -12.60	583.80	573.20	579.60	2,579,080
16 Feb 23	590.00000 -1.20	596.20	584.60	594.80	809,840
15 Feb 23	591.20001 +9.20	592.40	583.20	585.40	1,362,582
14 Feb 23	582.00000 -2.60	589.80	579.40	586.00	1,931,230
13 Feb 23	584.59998 +2.20	584.60	578.40	580.40	3,477,910
10 Feb 23	582.40002 -6.60	588.80	577.20	586.80	2,946,004
09 Feb 23	589.00000 -2.00	596.88	588.98	592.80	1,828,378
08 Feb 23	591.00000 +1.20	603.20	591.00	593.60	1,254,740
07 Feb 23	589.79999 -11.40	604.40	588.20	600.20	2,220,198
06 Feb 23	601.20001 -14.20	610.60	599.40	605.80	2,044,393
03 Feb 23	615.40002 +2.60	615.40	600.60	609.40	1,783,576
02 Feb 23	612.79999 +31.80	614.80	586.20	589.00	1,891,253
01 Feb 23	581.00000 -5.80	594.20	581.00	587.40	2,444,928
31 Jan 23	586.79999 -2.40	589.40	580.60	587.80	2,850,675
30 Jan 23	589.20001 +1.60	589.20	576.80	581.00	2,340,487
27 Jan 23	587.59998 +8.00	587.60	575.00	580.20	2,454,831
26 Jan 23	579.59998 +5.00	584.80	577.60	579.80	3,257,176
25 Jan 23	574.59998 -4.20	579.20	569.00	578.00	1,161,758
24 Jan 23	578.79999 +0.80	583.76	578.00	579.80	5,701,797
23 Jan 23	578.00000 +5.20	578.60	572.40	572.40	1,245,536
20 Jan 23	572.79999 +13.00	575.20	561.20	561.40	1,721,198
19 Jan 23	559.79999 +4.80	564.40	552.60	554.00	3,681,877
18 Jan 23	555.00000 +2.00	562.40	552.20	556.20	1,762,980
17 Jan 23	553.00000 -0.40	555.40	546.80	550.00	6,367,777
16 Jan 23	553.40002 +2.80	553.40	547.40	552.00	2,631,344
13 Jan 23	550.59998 +4.80	551.60	544.40	548.20	3,257,299
12 Jan 23	545.79999 -3.00	551.60	538.60	550.00	3,468,302
11 Jan 23	548.79999 -4.40	562.40	547.20	558.20	5,759,579
10 Jan 23	553.20001 +8.00	555.60	539.40	544.00	2,324,789
09 Jan 23	545.20001 +6.80	549.40	539.40	542.20	3,030,577
06 Jan 23	538.40002 +5.00	538.60	528.77	530.60	1,768,935
05 Jan 23	533.40002 +6.80	539.20	525.00	527.80	1,681,202
04 Jan 23	526.59998 +3.80	531.20	522.80	525.40	1,201,684
03 Jan 23	522.79999 +11.40	528.60	513.40	518.80	2,133,666
30 Dec 22	511.39999 -13.00	524.80	511.40	523.00	679,875
29 Dec 22	524.40002 +6.60	524.40	512.80	521.40	1,266,657
28 Dec 22	517.79999 +1.20	520.60	512.80	518.20	1,223,063
23 Dec 22	516.59998 -0.20	517.80	512.40	517.80	561,011
22 Dec 22	516.79999 -10.00	529.40	514.40	527.40	1,503,185
21 Dec 22	526.79999 +11.80	526.80	515.80	518.40	1,859,195
20 Dec 22	515.00000 -1.60	518.20	506.80	506.80	1,894,867
19 Dec 22	516.59998 -14.60	533.60	516.60	532.60	2,284,883
16 Dec 22	531.20001 -12.40	541.80	525.00	540.80	5,113,830
15 Dec 22	543.59998 -16.20	555.20	543.40	554.60	1,589,095
14 Dec 22	559.79999 +0.00	562.60	552.60	559.20	1,116,028
13 Dec 22	559.79999 +10.00	572.60	545.60	553.20	2,817,895
12 Dec 22	549.79999 +0.20	553.80	543.20	549.60	1,377,628
09 Dec 22	549.59998 +1.60	554.40	546.20	552.80	1,261,988
08 Dec 22	548.00000 -7.00	555.86	542.04	551.00	1,266,752
07 Dec 22	555.00000 -2.40	559.00	552.80	554.60	1,443,856
06 Dec 22	557.40002 -6.00	566.20	557.00	564.80	2,182,709
05 Dec 22	563.40002 +0.20	569.80	560.74	565.40	1,626,099
02 Dec 22	563.20001 +1.20	570.60	549.40	563.20	1,655,969
01 Dec 22	562.00000 +8.60	570.20	559.40	565.40	1,864,201
30 Nov 22	553.40002 +1.80	559.40	551.40	557.80	3,957,590
29 Nov 22	551.59998 -7.40	563.02	551.59	556.00	1,715,918
28 Nov 22	559.00000 -2.20	565.20	552.71	560.00	1,986,087
25 Nov 22	561.20001 -8.40	567.80	558.60	566.20	1,926,659
24 Nov 22	569.59998 +11.00	569.60	555.60	558.20	1,647,222
23 Nov 22	558.59998 +13.80	562.40	545.00	548.60	2,014,810
22 Nov 22	544.79999 +0.00	549.80	538.40	541.60	2,325,636
21 Nov 22	544.79999 -0.40	547.00	534.60	542.60	2,122,514
18 Nov 22	545.20001 +5.80	550.20	535.00	541.80	1,421,649
17 Nov 22	539.40002 -1.20	547.00	534.60	544.40	2,156,787
16 Nov 22	540.59998 -25.40	565.80	535.80	564.60	2,334,647
15 Nov 22	566.00000 +8.60	572.20	550.00	561.40	3,864,667
14 Nov 22	557.40002 -2.40	563.40	550.80	562.40	2,133,803
11 Nov 22	559.79999 +11.00	564.00	547.40	549.40	2,925,385
10 Nov 22	548.79999 +28.40	548.80	503.20	515.20	3,787,671
09 Nov 22	520.40002 +53.80	520.40	509.44	511.00	2,179,285
14 Oct 22	466.60001 +9.80	478.80	460.80	463.60	2,963,461
13 Oct 22	456.79999 +11.40	462.50	437.80	443.50	8,488,900
12 Oct 22	445.39999 -8.40	457.90	442.50	452.40	2,482,875
11 Oct 22	453.79999 -13.20	465.40	451.00	464.40	2,174,246
10 Oct 22	467.00000 +0.20	471.30	460.00	462.50	2,972,749
07 Oct 22	466.79999 -14.00	477.70	465.60	472.10	3,983,788
06 Oct 22	480.79999 -4.70	491.80	477.40	491.80	2,200,059
05 Oct 22	485.50000 -5.20	488.60	476.80	487.80	2,338,809
04 Oct 22	490.70001 +7.70	494.20	479.80	487.10	5,473,293
03 Oct 22	483.00000 +0.80	487.80	464.20	473.40	5,029,162
30 Sep 22	482.20001 +15.60	484.20	458.00	464.60	5,988,516
29 Sep 22	466.60001 -39.00	487.00	458.20	470.00	10,506,709
28 Sep 22	505.60001 +5.00	507.80	473.60	489.40	6,436,365
27 Sep 22	500.60001 -48.60	551.60	499.90	550.20	7,157,117
26 Sep 22	549.20001 -22.80	567.20	547.20	564.00	4,606,868
23 Sep 22	572.00000 -27.00	600.80	572.00	599.40	5,894,248
22 Sep 22	599.00000 -3.60	607.60	590.80	592.40	4,202,134
21 Sep 22	602.59998 +16.60	602.60	580.00	585.40	2,926,218
20 Sep 22	586.00000 -7.40	596.80	576.20	593.20	4,249,570
16 Sep 22	593.40002 -9.60	600.60	588.80	596.60	8,944,088
15 Sep 22	603.00000 -3.60	613.28	602.20	607.20	1,602,077
14 Sep 22	606.59998 -11.20	619.00	596.80	616.20	2,175,511
13 Sep 22	617.79999 -20.00	641.60	617.80	639.60	1,357,081
12 Sep 22	637.79999 +7.80	637.80	623.60	633.60	1,590,476
09 Sep 22	630.00000 +12.00	631.40	618.82	619.80	1,088,784
08 Sep 22	618.00000 -1.80	623.20	602.80	623.20	1,193,861
07 Sep 22	619.79999 +3.20	622.60	606.60	610.60	1,845,214
06 Sep 22	616.59998 +23.80	620.20	590.38	592.60	2,989,196
05 Sep 22	592.79999 -12.40	599.20	585.80	598.40	1,414,943
02 Sep 22	605.20001 +11.80	610.00	592.80	595.80	1,727,691
01 Sep 22	593.40002 -14.20	610.60	592.00	605.00	2,060,374
31 Aug 22	607.59998 +4.00	616.80	604.00	606.00	3,158,993
30 Aug 22	603.59998 +2.40	614.40	597.40	602.20	2,010,779
26 Aug 22	601.20001 -14.00	618.09	597.00	617.40	1,402,240
25 Aug 22	615.20001 -1.40	621.20	610.00	621.20	1,299,029
24 Aug 22	616.59998 +6.80	617.60	602.40	606.80	1,189,000
23 Aug 22	609.79999 -13.40	623.40	605.80	619.00	1,040,689
22 Aug 22	623.20001 -11.20	636.00	621.40	634.40	1,236,810
19 Aug 22	634.40002 -6.80	641.80	627.80	632.40	1,920,877
18 Aug 22	641.20001 +0.80	641.20	627.40	640.60	1,377,669
17 Aug 22	640.40002 +2.80	647.00	638.40	639.00	1,770,474
16 Aug 22	637.59998 -17.40	659.60	633.40	659.60	2,520,559
15 Aug 22	655.00000 +3.00	658.40	651.20	658.40	1,651,182
12 Aug 22	652.00000 -4.80	655.20	646.00	654.60	942,984
11 Aug 22	656.79999 +1.40	666.60	652.80	657.40	3,309,891
10 Aug 22	655.40002 +19.40	655.40	624.00	633.20	2,562,440
09 Aug 22	636.00000 -18.20	659.88	632.80	657.80	4,182,076
08 Aug 22	654.20001 +9.80	656.00	644.60	647.80	3,048,193
05 Aug 22	644.40002 -18.60	669.00	644.40	668.00	1,543,510
04 Aug 22	663.00000 +11.00	667.60	650.20	651.80	1,591,263
03 Aug 22	652.00000 +20.80	652.00	628.70	630.60	1,829,410
02 Aug 22	631.20001 -23.40	653.20	630.00	651.60	2,334,714
01 Aug 22	654.59998 +15.00	658.80	638.52	641.40	1,959,763
29 Jul 22	639.59998 -5.20	662.20	618.80	657.00	2,349,399
28 Jul 22	644.79999 +21.20	644.80	622.80	625.40	3,492,301
27 Jul 22	623.59998 +17.40	625.20	597.60	607.20	1,979,766
26 Jul 22	606.20001 -16.80	621.40	604.60	621.40	1,338,298
25 Jul 22	623.00000 -5.80	628.80	619.60	625.00	1,488,120
22 Jul 22	628.79999 -1.60	636.80	627.00	633.00	1,055,229
21 Jul 22	630.40002 +15.00	638.00	615.00	617.40	2,015,883
20 Jul 22	615.40002 +7.80	615.80	601.60	608.20	2,500,855
19 Jul 22	607.59998 +2.00	609.20	594.00	601.60	1,398,516
18 Jul 22	605.59998 +12.80	606.60	593.90	594.40	1,404,535
15 Jul 22	592.79999 +4.20	594.40	579.20	585.60	1,481,323
14 Jul 22	588.59998 -4.60	597.00	585.20	590.60	2,285,426
13 Jul 22	593.20001 -4.00	598.80	578.00	597.40	1,564,157
12 Jul 22	597.20001 -3.00	601.00	591.00	593.40	1,111,887
11 Jul 22	600.20001 -3.40	603.80	591.20	594.20	1,560,315
08 Jul 22	603.59998 +6.40	604.60	591.80	600.20	2,175,789
07 Jul 22	597.20001 +2.00	603.20	591.40	598.60	3,416,537
06 Jul 22	595.20001 +21.00	596.00	585.80	587.00	1,671,707
05 Jul 22	574.20001 +8.00	575.40	558.40	572.60	2,754,325
04 Jul 22	566.20001 +1.00	573.00	562.80	571.80	2,179,775
01 Jul 22	565.20001 -3.20	569.60	553.00	567.00	1,759,573
30 Jun 22	568.40002 -3.40	571.60	557.40	562.60	1,979,584
29 Jun 22	571.79999 +0.80	575.20	560.00	564.40	1,337,721
28 Jun 22	571.00000 -7.20	579.40	570.00	576.00	1,184,298
27 Jun 22	578.20001 +0.20	587.40	572.60	582.40	1,742,685
24 Jun 22	578.00000 +21.80	581.80	560.80	563.20	1,720,633
23 Jun 22	556.20001 -1.80	560.00	545.40	554.00	1,780,771
22 Jun 22	558.00000 +1.00	561.20	541.00	546.60	3,985,297
21 Jun 22	557.00000 +6.80	559.80	550.40	552.00	2,074,222
20 Jun 22	550.20001 +8.20	552.80	542.60	542.60	1,291,439
17 Jun 22	542.00000 +11.00	544.80	527.80	532.00	4,167,380
16 Jun 22	531.00000 -13.60	544.00	526.60	543.60	2,682,523
15 Jun 22	544.59998 +11.00	545.60	532.40	538.80	2,747,675
14 Jun 22	533.59998 -12.00	552.60	533.33	543.00	2,496,152
13 Jun 22	545.59998 -13.60	555.95	543.92	548.00	1,845,530
10 Jun 22	559.20001 -5.80	566.30	558.00	559.00	1,668,382
09 Jun 22	565.00000 -11.20	575.80	563.80	572.40	2,152,533
08 Jun 22	576.20001 +2.60	578.20	569.40	577.00	1,749,481
07 Jun 22	573.59998 -20.20	590.60	572.40	589.40	2,241,192
06 Jun 22	593.79999 +7.20	599.20	590.20	593.80	1,644,122
01 Jun 22	586.59998 -14.20	605.20	586.40	602.40	3,000,465
31 May 22	600.79999 +3.20	602.80	589.20	595.00	3,366,686
30 May 22	597.59998 +1.80	610.00	594.00	604.60	1,673,226
27 May 22	595.79999 +9.00	596.60	581.80	590.00	1,665,492
26 May 22	586.79999 +15.60	586.80	569.80	572.60	1,632,027
25 May 22	571.20001 +14.40	573.40	552.60	558.40	2,465,313
24 May 22	556.79999 -7.00	569.60	556.80	563.60	3,428,807
23 May 22	563.79999 +6.60	570.00	559.60	563.00	1,793,569
20 May 22	557.20001 +14.00	560.00	544.60	547.40	2,501,253
19 May 22	543.20001 -12.40	554.00	531.40	552.40	2,962,688
18 May 22	555.59998 -11.80	569.00	553.20	568.80	1,761,315
17 May 22	567.40002 +6.40	575.40	555.26	560.00	1,692,602
16 May 22	561.00000 -2.20	566.60	557.50	562.00	1,626,528
13 May 22	563.20001 +5.00	565.40	548.60	562.20	1,931,495
12 May 22	558.20001 +10.00	558.20	540.20	548.40	3,723,026
11 May 22	548.20001 +14.80	556.20	531.80	536.80	3,357,203
10 May 22	533.40002 -6.60	551.20	529.60	547.60	2,825,227
09 May 22	540.00000 -18.80	541.13	518.50	532.60	6,662,502
06 May 22	558.79999 -45.60	604.60	550.20	602.20	6,253,881
05 May 22	604.40002 -1.40	627.18	602.60	616.60	1,491,828
04 May 22	605.79999 -8.60	617.00	605.80	608.00	2,907,229
03 May 22	614.40002 -4.00	622.40	611.60	613.00	1,736,828
29 Apr 22	618.40002 +4.00	629.20	615.40	616.60	1,845,057
28 Apr 22	614.40002 +8.80	616.80	602.60	602.60	1,797,254
27 Apr 22	605.59998 -2.60	613.40	600.86	609.80	1,877,733
26 Apr 22	608.20001 -17.40	632.20	608.20	631.40	3,281,007
25 Apr 22	625.59998 +4.60	625.80	604.00	611.40	4,257,257
22 Apr 22	621.00000 -6.00	627.80	618.80	621.40	1,343,118
21 Apr 22	627.00000 -9.00	639.20	627.00	636.00	2,095,705
20 Apr 22	636.00000 +12.60	639.20	620.60	625.00	3,072,426
19 Apr 22	623.40002 -13.80	636.84	618.60	636.20	2,034,158
14 Apr 22	637.20001 -4.80	643.60	634.60	643.20	1,371,294
13 Apr 22	642.00000 +0.60	643.60	634.80	637.00	842,442
12 Apr 22	641.40002 +6.20	650.60	630.60	631.60	1,281,109
11 Apr 22	635.20001 -10.40	647.72	630.00	643.20	1,748,572
08 Apr 22	645.59998 +10.00	649.00	640.20	643.60	1,556,149
07 Apr 22	635.59998 -9.40	658.00	634.40	658.00	2,048,624
06 Apr 22	645.00000 -9.20	665.00	640.60	657.80	1,653,756
05 Apr 22	654.20001 -2.80	666.00	648.00	654.40	1,526,324
04 Apr 22	657.00000 +22.00	661.00	641.60	642.20	1,576,389
01 Apr 22	635.00000 +2.20	639.60	624.80	632.40	1,727,196
31 Mar 22	632.79999 -10.00	647.40	632.80	644.80	3,073,408
30 Mar 22	642.79999 -16.40	663.32	636.80	657.80	1,415,452
29 Mar 22	659.20001 +16.40	668.60	648.42	650.60	1,872,228
28 Mar 22	642.79999 -6.20	661.80	637.60	661.80	2,518,554
25 Mar 22	649.00000 -3.60	662.60	644.00	654.80	1,039,492
24 Mar 22	652.59998 -0.20	664.20	649.80	658.60	1,448,064
23 Mar 22	652.79999 -6.40	665.20	643.00	661.20	1,389,281
22 Mar 22	659.20001 -12.60	673.89	648.60	671.40	1,269,998
21 Mar 22	671.79999 -7.60	679.60	668.40	678.60	1,013,082
18 Mar 22	679.40002 +14.00	679.40	655.40	670.40	4,851,506
17 Mar 22	665.40002 +10.40	674.00	659.00	659.00	3,439,699
16 Mar 22	655.00000 +21.20	656.80	635.80	641.60	2,867,825
15 Mar 22	633.79999 +3.40	633.80	611.00	626.40	2,280,098
14 Mar 22	630.40002 +6.60	634.00	616.40	628.80	2,193,861
11 Mar 22	623.79999 +4.20	634.80	618.60	622.40	2,103,955
10 Mar 22	619.59998 -25.40	645.80	619.60	643.80	2,160,917
09 Mar 22	645.00000 +32.20	646.20	618.00	626.00	2,934,692
08 Mar 22	612.79999 -39.20	645.60	612.60	643.20	2,632,365
07 Mar 22	652.00000 +5.20	662.80	623.80	633.20	3,125,235
04 Mar 22	646.79999 -30.00	684.80	646.80	674.60	2,465,501
03 Mar 22	676.79999 -7.80	702.20	676.80	681.00	2,638,834
02 Mar 22	684.59998 +19.60	701.20	663.80	663.80	1,753,771
01 Mar 22	665.00000 -7.60	679.00	660.20	674.40	2,511,886
28 Feb 22	672.59998 +29.20	676.20	637.80	640.20	2,566,789
25 Feb 22	643.40002 +27.80	661.00	628.80	632.60	2,465,908
24 Feb 22	615.59998 -1.20	616.00	590.56	602.60	3,538,446
23 Feb 22	616.79999 -4.00	627.40	615.00	625.20	1,246,526
22 Feb 22	620.79999 +10.40	625.80	599.00	600.00	1,267,143
21 Feb 22	610.40002 -3.80	618.20	607.12	618.20	694,814
18 Feb 22	614.20001 -9.20	625.80	614.20	623.00	1,342,872
17 Feb 22	623.40002 -5.00	636.20	620.20	627.60	1,415,053
16 Feb 22	628.40002 -9.80	637.40	624.20	634.80	1,284,097
15 Feb 22	638.20001 +15.40	643.40	621.75	626.60	1,376,942
14 Feb 22	622.79999 -12.20	632.60	608.60	626.60	2,462,180
11 Feb 22	635.00000 +0.20	637.20	624.00	631.60	1,350,036
10 Feb 22	634.79999 -5.20	647.80	632.60	643.60	1,685,728
09 Feb 22	640.00000 -0.20	645.40	625.20	627.20	1,540,209
08 Feb 22	640.20001 -1.60	640.40	628.80	638.60	1,847,146
07 Feb 22	641.79999 +5.80	651.80	640.60	647.00	1,519,873
04 Feb 22	636.00000 -1.60	645.83	627.80	642.60	1,727,237
03 Feb 22	637.59998 -29.80	665.00	637.60	665.00	1,518,580
02 Feb 22	667.40002 +6.60	675.80	661.20	663.00	1,133,234
01 Feb 22	660.79999 +11.00	666.60	654.40	654.40	2,178,712
31 Jan 22	649.79999 +17.80	652.60	631.40	635.00	2,156,652
28 Jan 22	632.00000 -11.80	643.20	622.00	638.00	3,030,941
27 Jan 22	643.79999 +6.80	643.80	620.20	623.80	2,320,715
26 Jan 22	637.00000 +1.80	646.20	636.40	638.40	2,002,519
25 Jan 22	635.20001 -16.60	656.20	631.40	656.20	1,589,704
24 Jan 22	651.79999 -16.00	668.60	645.60	665.20	1,711,773
21 Jan 22	667.79999 -7.00	672.40	657.20	664.00	1,306,401
20 Jan 22	674.79999 +9.00	677.00	659.00	677.00	2,101,761
19 Jan 22	665.79999 +7.20	683.16	635.40	653.00	5,200,549
18 Jan 22	658.59998 -31.60	688.80	657.60	688.20	1,885,793
17 Jan 22	690.20001 -2.60	704.15	686.80	693.80	1,833,773
14 Jan 22	692.79999 -32.80	717.60	692.60	710.60	1,300,553
13 Jan 22	725.59998 -21.00	746.63	725.60	745.40	1,667,171
12 Jan 22	746.59998 +5.80	752.00	742.40	746.00	658,326
11 Jan 22	740.79999 +8.40	744.80	732.40	737.00	1,259,991
10 Jan 22	732.40002 -32.40	768.46	724.20	767.40	1,305,812
07 Jan 22	764.79999 -2.40	767.60	759.60	766.40	1,108,893
06 Jan 22	767.20001 -15.20	775.20	757.20	772.40	1,440,954
05 Jan 22	782.40002 -8.20	791.20	777.80	789.80	1,626,096
04 Jan 22	790.59998 -4.40	810.00	787.60	810.00	1,459,703
31 Dec 21	795.00000 -5.40	801.02	795.00	795.20	636,144
30 Dec 21	800.40002 +1.40	800.60	795.40	798.40	1,274,642
29 Dec 21	799.00000 +9.20	803.16	793.80	793.80	1,805,696
24 Dec 21	789.79999 +3.80	793.60	785.88	787.00	190,287
23 Dec 21	786.00000 +2.00	786.60	776.00	783.80	703,815
22 Dec 21	784.00000 +20.00	784.00	765.12	767.40	1,290,598
21 Dec 21	764.00000 -5.20	777.20	764.00	777.00	1,007,879
20 Dec 21	769.20001 +2.20	771.80	753.20	754.80	1,491,700
17 Dec 21	767.00000 +5.40	767.00	751.60	759.20	2,966,350
16 Dec 21	761.59998 +15.80	775.00	751.60	756.00	2,596,307
15 Dec 21	745.79999 +0.00	753.20	743.80	745.80	2,089,959
14 Dec 21	745.79999 -17.80	768.20	745.80	767.00	1,209,353
13 Dec 21	763.59998 -7.80	773.40	761.80	772.20	1,698,851
10 Dec 21	771.40002 -4.20	777.78	768.89	770.80	1,091,313
09 Dec 21	775.59998 +4.40	779.20	771.80	776.20	1,444,649
08 Dec 21	771.20001 -7.80	782.60	770.20	779.40	1,821,515
07 Dec 21	779.00000 +23.00	780.30	760.20	762.00	1,642,290
06 Dec 21	756.00000 +18.00	759.60	740.74	741.80	1,978,786
03 Dec 21	738.00000 -6.80	751.20	732.80	747.20	1,491,292
02 Dec 21	744.79999 -17.60	761.40	743.20	756.00	2,296,658
01 Dec 21	762.40002 +15.60	766.02	750.20	750.20	3,427,194
30 Nov 21	746.79999 +6.80	759.80	737.40	738.80	4,728,815
29 Nov 21	740.00000 +8.80	742.80	730.67	737.60	1,623,560
26 Nov 21	731.20001 -9.00	736.80	721.60	721.80	1,787,259
25 Nov 21	740.20001 -16.20	754.80	738.40	754.80	1,437,055
24 Nov 21	756.40002 +5.00	756.40	745.60	751.20	1,429,322
23 Nov 21	751.40002 -8.00	758.00	739.80	751.60	1,894,745
22 Nov 21	759.40002 -4.20	772.20	759.40	766.60	1,917,786
19 Nov 21	763.59998 +21.60	766.20	739.00	745.40	3,277,136
18 Nov 21	742.00000 -3.20	751.60	738.20	746.20	1,270,678
17 Nov 21	745.20001 +10.80	747.40	726.60	730.20	2,020,966
16 Nov 21	734.40002 -0.80	737.78	728.00	730.60	1,215,361
15 Nov 21	735.20001 +10.20	741.80	721.38	722.80	1,267,423
12 Nov 21	725.00000 +15.80	729.67	706.00	710.40	1,765,020
11 Nov 21	709.20001 +12.00	711.60	693.40	695.20	2,006,679
10 Nov 21	697.20001 -2.80	704.20	689.40	701.60	2,099,277
09 Nov 21	700.00000 -4.00	706.44	699.60	703.40	1,611,702
08 Nov 21	704.00000 +1.00	706.40	698.00	700.00	970,064
05 Nov 21	703.00000 +0.20	714.22	700.20	700.60	1,220,985
04 Nov 21	702.79999 +3.80	704.60	689.00	702.00	1,795,148
03 Nov 21	699.00000 +0.40	704.80	694.60	695.60	1,002,029
02 Nov 21	698.59998 +4.40	706.80	689.00	693.60	2,337,753
01 Nov 21	694.20001 +2.80	697.80	684.02	695.60	1,403,992
29 Oct 21	691.40002 -10.20	698.00	684.02	697.80	1,584,292
28 Oct 21	701.59998 +0.40	707.60	693.40	707.60	1,088,305
27 Oct 21	701.20001 -6.40	711.60	699.60	707.40	1,047,732
26 Oct 21	707.59998 +7.20	710.20	701.67	703.20	1,498,769
25 Oct 21	700.40002 -2.40	708.60	698.60	699.20	1,770,222
22 Oct 21	702.79999 -8.80	713.80	700.60	711.80	1,537,214
21 Oct 21	711.59998 +3.80	711.60	700.40	704.20	1,383,418
20 Oct 21	707.79999 +9.00	709.40	694.35	697.20	1,770,335
19 Oct 21	698.79999 +3.00	705.00	695.40	698.00	1,183,745
18 Oct 21	695.79999 +2.80	699.20	686.42	692.40	1,056,407
15 Oct 21	693.00000 +1.40	697.40	688.00	695.00	1,653,536
14 Oct 21	691.59998 +7.00	697.80	686.00	690.20	2,132,922
13 Oct 21	684.59998 +17.00	684.60	664.00	668.60	1,417,064
12 Oct 21	667.59998 +4.60	668.93	654.40	656.80	970,263
11 Oct 21	663.00000 -7.40	666.60	654.80	661.20	1,273,821
08 Oct 21	670.40002 -8.80	679.14	666.20	676.60	1,363,985
07 Oct 21	679.20001 +13.00	681.40	666.60	674.00	2,074,952
06 Oct 21	666.20001 -13.80	675.80	657.60	675.40	1,722,085
05 Oct 21	680.00000 +11.00	689.20	668.60	670.20	2,397,500
04 Oct 21	669.00000 -13.60	687.20	667.20	679.20	1,543,856
01 Oct 21	682.59998 -0.80	685.60	673.40	685.60	1,414,624
30 Sep 21	683.40002 -4.60	700.27	682.40	688.00	2,422,709
29 Sep 21	688.00000 +9.20	693.60	683.19	686.60	3,168,847
28 Sep 21	678.79999 -14.20	693.80	669.40	691.40	2,014,796
27 Sep 21	693.00000 -25.80	726.25	692.60	724.40	1,691,902
24 Sep 21	718.79999 -24.20	741.00	718.80	741.00	1,875,809
23 Sep 21	743.00000 +5.60	750.00	737.21	741.20	1,025,496
22 Sep 21	737.40002 +3.80	742.40	726.60	738.60	1,269,254
21 Sep 21	733.59998 +12.00	734.00	722.67	724.20	2,808,159
20 Sep 21	721.59998 -8.60	735.40	714.89	730.00	1,846,785
17 Sep 21	730.20001 -16.60	754.60	730.20	754.60	6,137,715
16 Sep 21	746.79999 +11.80	748.20	733.40	736.00	1,523,914
15 Sep 21	735.00000 -0.40	746.40	732.00	745.00	1,355,801
14 Sep 21	735.40002 +3.60	741.38	729.00	732.40	1,346,242
13 Sep 21	731.79999 -14.60	754.20	730.80	750.20	1,908,408
10 Sep 21	746.40002 +9.80	767.80	740.00	740.00	1,822,373
09 Sep 21	736.59998 -2.00	740.80	730.00	732.80	1,546,189
08 Sep 21	738.59998 -1.80	741.00	726.80	738.20	2,152,143
07 Sep 21	740.40002 +8.80	744.20	728.80	729.40	1,665,868
06 Sep 21	731.59998 +7.40	734.00	724.56	727.40	716,327
03 Sep 21	724.20001 -2.60	735.80	721.80	726.80	1,458,419
02 Sep 21	726.79999 +6.20	736.00	716.60	718.60	2,430,169
01 Sep 21	720.59998 +19.20	722.80	703.60	707.80	1,749,156
31 Aug 21	701.40002 +1.20	709.00	695.20	708.20	2,069,387
27 Aug 21	700.20001 -3.60	703.60	695.40	703.40	1,002,004
26 Aug 21	703.79999 +0.80	706.80	698.00	702.40	952,787
25 Aug 21	703.00000 +0.80	704.59	698.60	700.80	984,180
24 Aug 21	702.20001 -3.00	707.80	697.40	706.80	903,261
23 Aug 21	705.20001 -1.20	713.00	703.20	712.60	742,458
20 Aug 21	706.40002 -0.40	708.40	700.80	706.20	1,103,450
19 Aug 21	706.79999 -0.20	709.00	698.00	704.00	1,237,080
18 Aug 21	707.00000 +9.80	709.20	697.60	700.20	1,637,518
17 Aug 21	697.20001 +1.80	697.60	686.61	691.20	2,253,545
16 Aug 21	695.40002 -2.80	696.20	691.00	692.20	1,656,279
13 Aug 21	698.20001 -4.40	705.40	694.40	703.60	2,001,636
12 Aug 21	702.59998 -1.20	705.00	698.41	704.00	1,635,166
11 Aug 21	703.79999 -3.40	713.40	701.60	707.20	2,155,212
10 Aug 21	707.20001 +1.40	712.00	704.00	706.00	1,911,866
09 Aug 21	705.79999 -9.80	714.20	705.80	714.20	1,406,623
06 Aug 21	715.59998 -13.60	730.00	714.60	727.60	1,152,126
05 Aug 21	729.20001 +0.40	730.60	725.20	727.40	1,528,148
04 Aug 21	728.79999 +5.40	734.20	723.20	727.40	2,338,970
03 Aug 21	723.40002 +4.40	734.20	719.54	720.20	2,153,073
02 Aug 21	719.00000 +16.80	722.40	701.20	706.00	2,434,352
30 Jul 21	702.20001 +22.00	709.80	664.00	676.80	3,565,267
29 Jul 21	680.20001 +4.20	682.60	672.00	678.60	2,086,608
28 Jul 21	676.00000 +5.20	678.00	667.40	668.80	1,338,072
27 Jul 21	670.79999 +2.60	681.20	665.00	666.40	3,259,093
26 Jul 21	668.20001 -4.80	670.80	664.80	667.20	1,720,851
23 Jul 21	673.00000 +1.20	678.68	671.80	675.00	1,287,132
22 Jul 21	671.79999 +14.00	672.00	659.00	661.60	1,427,108
21 Jul 21	657.79999 +4.40	665.20	655.61	657.20	1,069,751
20 Jul 21	653.40002 -3.40	660.80	650.60	660.00	1,841,454
19 Jul 21	656.79999 -12.40	666.20	656.80	663.60	1,586,160
16 Jul 21	669.20001 +6.40	671.20	662.20	666.40	1,564,657
15 Jul 21	662.79999 -2.40	669.80	660.00	662.40	1,778,910
14 Jul 21	665.20001 -1.80	670.60	661.80	667.20	1,238,960
13 Jul 21	667.00000 +11.00	667.20	649.20	649.20	889,579
12 Jul 21	656.00000 +7.80	658.00	647.00	648.80	1,031,026
09 Jul 21	648.20001 +0.20	654.20	644.20	649.40	1,085,221
08 Jul 21	648.00000 -13.20	663.40	646.00	657.40	1,612,740
07 Jul 21	661.20001 +2.20	664.21	658.00	662.20	1,126,547
06 Jul 21	659.00000 +5.20	661.20	650.80	651.60	910,022
05 Jul 21	653.79999 +0.60	659.60	650.60	653.40	476,461
02 Jul 21	653.20001 -4.20	658.40	650.00	651.00	1,215,197
01 Jul 21	657.40002 +8.00	664.80	646.60	653.00	1,515,497
30 Jun 21	649.40002 -10.60	664.60	647.80	660.00	2,110,370
29 Jun 21	660.00000 -4.80	665.80	659.00	662.40	1,625,168
28 Jun 21	664.79999 +2.00	667.38	660.60	661.20	945,139
25 Jun 21	662.79999 -1.80	665.00	658.60	661.20	832,946
24 Jun 21	664.59998 +10.40	669.00	655.20	657.80	1,039,297
23 Jun 21	654.20001 +0.60	664.40	653.20	653.80	1,303,082
22 Jun 21	653.59998 +0.80	658.40	645.68	652.00	1,533,718
21 Jun 21	652.79999 +3.20	655.80	645.58	648.80	973,539
18 Jun 21	649.59998 -7.00	662.59	649.60	657.60	4,683,542
17 Jun 21	656.59998 +0.80	657.60	645.20	645.20	1,666,937
16 Jun 21	655.79999 +10.40	657.20	644.74	645.40	1,412,591
15 Jun 21	645.40002 -7.60	658.80	644.80	656.40	1,613,838
14 Jun 21	653.00000 +6.60	655.91	647.20	649.60	2,904,851
11 Jun 21	646.40002 +12.20	647.20	636.99	637.80	2,242,923
10 Jun 21	634.20001 +11.60	635.20	623.20	623.20	1,902,295
09 Jun 21	622.59998 +2.20	622.60	608.00	608.00	1,247,723
08 Jun 21	620.40002 +1.40	626.00	618.60	620.20	1,266,377
07 Jun 21	619.00000 +5.40	621.20	612.40	615.00	1,202,073
04 Jun 21	613.59998 +7.00	613.80	604.20	606.00	1,458,673
03 Jun 21	606.59998 +3.00	611.20	602.00	608.60	1,665,627
02 Jun 21	603.59998 -2.00	608.80	597.40	606.00	1,453,821
01 Jun 21	605.59998 +2.60	614.20	601.60	601.60	2,426,020
28 May 21	603.00000 +3.40	605.60	595.00	599.60	1,189,589
27 May 21	599.59998 -4.20	606.00	594.40	603.80	3,292,492
26 May 21	603.79999 +3.40	609.40	600.40	601.40	3,248,281
25 May 21	600.40002 +8.40	604.00	592.80	595.40	1,541,151
24 May 21	592.00000 +3.00	593.20	587.00	589.00	919,573
21 May 21	589.00000 -12.00	602.63	587.60	601.00	2,117,967
20 May 21	601.00000 +22.20	601.00	580.60	583.60	2,253,104
19 May 21	578.79999 +1.00	580.40	569.60	578.60	1,673,645
18 May 21	577.79999 +8.60	579.80	568.20	576.80	1,411,442
17 May 21	569.20001 -8.80	580.20	569.20	577.00	2,247,048
14 May 21	578.00000 +8.20	579.60	570.80	575.20	1,630,569
13 May 21	569.79999 +0.40	573.22	557.40	568.80	1,473,495
12 May 21	569.40002 -0.80	579.20	569.36	570.20	3,410,417
11 May 21	570.20001 -18.00	584.88	564.13	582.00	2,165,570
10 May 21	588.20001 -18.80	608.80	587.80	604.00	1,501,433
07 May 21	607.00000 +11.20	608.20	591.60	595.40	1,816,195
06 May 21	595.79999 -5.80	604.80	591.20	600.00	1,837,559
05 May 21	601.59998 +1.00	608.40	599.00	600.60	1,913,370
04 May 21	600.59998 -13.40	626.40	600.60	619.60	1,846,923
30 Apr 21	614.00000 -0.40	619.40	610.20	612.80	2,406,766
29 Apr 21	614.40002 +2.60	617.40	605.40	609.20	1,564,890
28 Apr 21	611.79999 -11.00	624.40	611.80	622.80	1,905,188
27 Apr 21	622.79999 +3.40	627.00	617.60	618.40	2,637,642
26 Apr 21	619.40002 +0.40	622.00	613.80	618.20	950,508
23 Apr 21	619.00000 +0.00	619.40	611.60	617.00	1,182,711
22 Apr 21	619.00000 +19.20	620.20	601.00	604.40	1,916,519
21 Apr 21	599.79999 -2.80	607.20	597.00	605.00	1,783,518
20 Apr 21	602.59998 -8.20	613.00	602.60	610.80	1,249,715
19 Apr 21	610.79999 +0.40	622.00	608.60	609.20	2,014,448
16 Apr 21	610.40002 -7.60	617.80	608.20	617.40	1,928,561
15 Apr 21	618.00000 +10.60	620.80	609.00	611.00	1,480,898
14 Apr 21	607.40002 -9.40	619.80	607.40	619.40	1,413,039
13 Apr 21	616.79999 +16.20	619.80	600.00	600.40	1,615,364
12 Apr 21	600.59998 -17.80	616.60	595.80	616.60	1,996,856
09 Apr 21	618.40002 +5.00	621.40	610.00	618.00	1,879,606
08 Apr 21	613.40002 +10.60	615.00	599.40	603.60	1,906,827
07 Apr 21	602.79999 +1.20	608.80	598.60	605.00	1,349,696
06 Apr 21	601.59998 +6.00	605.00	590.80	605.00	1,911,450
01 Apr 21	595.59998 +13.40	598.20	583.20	586.60	2,129,461
31 Mar 21	582.20001 -4.80	588.20	577.20	585.40	2,337,893
30 Mar 21	587.00000 +7.20	593.00	582.00	582.00	2,442,071
29 Mar 21	579.79999 -15.20	599.20	571.00	594.80	3,584,837
26 Mar 21	595.00000 +3.60	598.20	590.20	593.40	1,942,526
25 Mar 21	591.40002 +4.00	598.20	585.15	585.60	1,914,033
24 Mar 21	587.40002 -6.80	600.20	583.80	591.00	2,307,646
23 Mar 21	594.20001 +7.20	601.40	586.00	586.80	2,253,463
22 Mar 21	587.00000 +19.20	590.20	566.00	575.00	2,501,785
19 Mar 21	567.79999 +0.00	573.00	560.40	563.40	3,495,387
18 Mar 21	567.79999 +12.00	572.20	556.40	558.40	2,296,592
17 Mar 21	555.79999 -17.60	576.80	553.20	573.40	2,214,264
16 Mar 21	573.40002 +13.80	573.40	557.80	563.40	7,628,067
15 Mar 21	559.59998 -2.00	565.60	552.20	564.40	2,416,424
12 Mar 21	561.59998 -11.80	573.40	561.00	572.00	1,968,996
11 Mar 21	573.40002 +2.60	586.40	573.00	573.00	2,383,693
10 Mar 21	570.79999 -9.20	579.20	561.40	579.20	2,170,051
09 Mar 21	580.00000 +20.40	583.20	557.80	559.00	4,610,055
08 Mar 21	559.59998 -5.60	564.84	551.80	564.20	2,542,852
05 Mar 21	565.20001 -17.60	584.20	565.20	577.80	3,657,334
04 Mar 21	582.79999 -1.20	588.60	579.20	587.40	2,246,898
03 Mar 21	584.00000 -12.80	604.60	579.20	601.40	1,950,983
02 Mar 21	596.79999 +7.20	601.00	589.20	589.60	3,342,817
01 Mar 21	589.59998 +24.60	593.20	575.00	584.00	3,595,543
26 Feb 21	565.00000 -41.00	609.00	562.60	608.00	10,546,070
25 Feb 21	606.00000 -9.20	627.60	590.20	616.80	2,914,194
24 Feb 21	615.20001 -0.60	623.40	610.40	614.00	1,464,710
23 Feb 21	615.79999 -4.40	628.19	605.60	621.60	2,604,512
22 Feb 21	620.20001 -18.40	633.60	616.60	631.20	1,799,691
19 Feb 21	638.59998 -9.00	654.39	637.40	650.00	1,721,261
18 Feb 21	647.59998 +4.60	651.85	640.20	643.40	2,196,882
17 Feb 21	643.00000 -4.40	653.80	640.40	653.80	4,672,396
16 Feb 21	647.40002 +3.20	649.33	638.80	648.00	1,238,414
15 Feb 21	644.20001 +22.20	649.40	622.40	623.00	2,401,709
12 Feb 21	622.00000 +10.20	622.00	609.40	609.80	950,887
11 Feb 21	611.79999 +9.60	611.80	599.00	601.60	1,963,673
10 Feb 21	602.20001 -8.00	615.30	598.00	610.20	2,912,221
09 Feb 21	610.20001 -0.40	612.00	603.20	610.20	1,261,963
08 Feb 21	610.59998 +1.80	618.40	604.60	611.40	1,663,095
05 Feb 21	608.79999 -6.20	623.20	605.40	615.40	1,916,356
04 Feb 21	615.00000 +1.00	623.00	610.46	613.80	857,119
03 Feb 21	614.00000 -8.20	628.00	614.00	623.80	2,931,651
02 Feb 21	622.20001 +11.40	622.20	607.80	613.40	2,427,583
01 Feb 21	610.79999 +11.60	617.60	601.20	601.20	1,715,028
29 Jan 21	599.20001 -14.60	607.00	596.88	606.00	1,782,269
28 Jan 21	613.79999 +2.40	614.80	596.60	608.80	1,919,796
27 Jan 21	611.40002 -13.20	627.60	609.40	623.80	2,768,299
26 Jan 21	624.59998 +1.20	629.00	620.20	620.80	747,665
25 Jan 21	623.40002 -4.80	635.40	618.20	629.00	1,393,096
22 Jan 21	628.20001 -2.60	634.80	622.40	632.60	1,092,904
21 Jan 21	630.79999 +16.20	631.80	614.60	614.60	1,631,201
20 Jan 21	614.59998 +8.20	614.80	590.20	594.20	1,876,135
19 Jan 21	606.40002 +0.80	613.60	601.80	610.00	1,724,576
18 Jan 21	605.59998 -5.20	622.60	605.40	617.40	914,115
15 Jan 21	610.79999 -3.20	616.20	599.09	613.20	1,941,377
14 Jan 21	614.00000 -12.80	629.60	614.00	626.80	2,284,345
13 Jan 21	626.79999 +3.60	628.72	615.60	624.40	4,810,257
12 Jan 21	623.20001 -8.40	635.80	623.20	632.80	1,273,987
11 Jan 21	631.59998 -3.20	642.40	631.40	635.00	1,417,390
08 Jan 21	634.79999 +7.80	635.80	625.20	631.00	1,570,037
07 Jan 21	627.00000 -17.80	645.60	626.20	644.60	2,324,452
06 Jan 21	644.79999 +4.60	648.60	630.80	643.20	1,984,056
05 Jan 21	640.20001 -11.20	652.80	639.60	645.00	1,416,212
04 Jan 21	651.40002 +0.60	668.80	646.00	658.40	2,197,454
31 Dec 20	650.79999 -4.00	654.70	639.60	640.40	837,413
30 Dec 20	654.79999 -9.40	668.97	651.60	660.40	1,098,110
29 Dec 20	664.20001 +21.20	673.00	646.20	646.20	1,780,895
24 Dec 20	643.00000 -14.40	657.32	643.00	655.40	635,438
23 Dec 20	657.40002 +1.80	662.60	648.00	654.60	1,248,696
22 Dec 20	655.59998 +4.00	655.60	645.58	646.60	1,925,960
21 Dec 20	651.59998 -11.00	657.40	642.20	653.40	1,385,734
18 Dec 20	662.59998 +1.80	665.00	656.40	660.60	5,062,790
17 Dec 20	660.79999 +9.40	667.20	653.80	656.60	2,651,440
16 Dec 20	651.40002 +20.60	653.40	631.40	634.00	5,714,452
15 Dec 20	630.79999 -22.20	650.80	623.80	649.60	2,639,024
14 Dec 20	653.00000 +9.00	658.23	644.00	648.00	4,284,165
11 Dec 20	644.00000 +4.40	644.80	634.80	641.80	2,032,075
10 Dec 20	639.59998 +0.40	646.30	636.40	641.40	1,682,806
09 Dec 20	639.20001 +12.40	643.00	624.40	625.60	1,610,463
08 Dec 20	626.79999 +5.60	627.00	617.00	620.00	2,390,674
07 Dec 20	621.20001 -3.80	627.40	610.20	625.80	2,125,949
04 Dec 20	625.00000 -7.00	635.20	623.00	630.40	2,600,798
03 Dec 20	632.00000 +4.00	636.40	626.60	626.60	1,547,062
02 Dec 20	628.00000 -17.40	651.00	623.20	648.20	3,337,189
01 Dec 20	645.40002 +20.40	650.00	628.80	630.00	2,080,068
30 Nov 20	625.00000 +1.00	642.00	623.60	623.80	3,042,305
27 Nov 20	624.00000 +17.60	624.00	599.20	609.40	4,733,123
26 Nov 20	606.40002 +7.00	609.40	600.20	604.00	1,593,280
25 Nov 20	599.40002 -6.60	609.60	596.80	607.00	2,568,903
24 Nov 20	606.00000 -18.20	631.40	606.00	625.00	1,442,762
23 Nov 20	624.20001 -15.60	644.20	624.20	640.40	1,102,640
20 Nov 20	639.79999 -1.60	651.00	635.17	638.00	4,566,467
19 Nov 20	641.40002 +3.20	649.00	637.40	641.20	6,880,023
18 Nov 20	638.20001 +9.60	641.60	626.80	627.40	2,772,664
17 Nov 20	628.59998 +4.80	631.60	621.40	622.00	3,460,515
16 Nov 20	623.79999 -17.40	645.00	623.80	643.00	3,044,676
13 Nov 20	641.20001 -8.00	657.60	641.20	649.80	1,318,517
12 Nov 20	649.20001 -11.80	663.80	649.00	661.20	1,410,979
11 Nov 20	661.00000 +8.80	661.40	646.00	652.60	2,133,894
10 Nov 20	652.20001 -15.20	673.60	651.20	669.20	3,043,964
09 Nov 20	667.40002 +11.40	683.80	659.00	660.60	3,612,367
06 Nov 20	656.00000 -10.20	675.80	653.40	660.20	2,050,857
05 Nov 20	666.20001 +13.80	668.40	650.60	656.80	2,025,457
04 Nov 20	652.40002 +27.80	652.40	619.40	619.40	2,644,596
03 Nov 20	624.59998 +15.40	624.60	607.80	609.40	1,715,430
02 Nov 20	609.20001 -8.80	615.80	607.00	615.80	2,234,037
30 Oct 20	618.00000 -8.00	625.00	615.25	618.00	1,706,492
29 Oct 20	626.00000 +1.60	638.60	625.40	627.40	1,956,934
28 Oct 20	624.40002 -22.60	645.80	620.00	641.60	1,973,424
27 Oct 20	647.00000 -3.80	653.00	643.40	645.00	3,742,533
26 Oct 20	650.79999 -21.20	671.40	648.40	659.60	1,709,810
23 Oct 20	672.00000 +2.00	678.60	666.00	666.00	1,324,512
22 Oct 20	670.00000 -12.40	684.90	668.00	680.60	1,723,426
21 Oct 20	682.40002 -0.80	690.00	678.80	688.00	1,818,372
20 Oct 20	683.20001 +6.80	688.80	672.20	672.20	1,692,112
19 Oct 20	676.40002 +11.20	678.20	664.40	667.20	3,505,882
16 Oct 20	665.20001 +8.20	669.40	655.80	655.80	2,988,224
15 Oct 20	657.00000 -6.40	658.80	648.80	656.40	1,520,376
14 Oct 20	663.40002 -1.60	668.39	660.40	662.00	1,489,321
13 Oct 20	665.00000 -2.00	666.00	657.60	663.60	1,336,712
12 Oct 20	667.00000 -2.00	671.20	665.08	671.00	1,414,855
09 Oct 20	669.00000 +17.20	670.60	650.17	654.40	2,838,791
08 Oct 20	651.79999 -1.80	658.00	648.51	655.00	2,150,640
07 Oct 20	653.59998 -14.80	674.00	652.00	666.60	6,012,023
06 Oct 20	668.40002 -6.60	677.00	661.60	674.80	2,286,645
05 Oct 20	675.00000 +20.00	679.40	660.40	662.00	2,520,197
02 Oct 20	655.00000 +16.20	655.00	628.91	633.00	2,198,045
01 Oct 20	638.79999 +12.00	641.96	627.00	629.00	1,932,587
30 Sep 20	626.79999 +6.00	630.40	614.40	620.20	2,555,057
29 Sep 20	620.79999 +1.40	625.20	613.20	615.80	2,217,469
28 Sep 20	619.40002 -2.40	633.20	618.60	627.00	1,994,301
25 Sep 20	621.79999 +8.20	623.80	612.20	617.60	1,335,230
24 Sep 20	613.59998 +4.00	617.20	598.80	599.80	2,054,307
23 Sep 20	609.59998 +13.40	616.15	602.40	606.60	1,650,709
22 Sep 20	596.20001 +4.80	600.60	591.60	599.00	1,843,440
21 Sep 20	591.40002 -36.40	627.33	581.40	620.20	2,090,749
18 Sep 20	627.79999 -2.20	634.20	625.00	629.20	4,186,715
17 Sep 20	630.00000 +5.00	633.80	617.00	618.00	1,608,540
16 Sep 20	625.00000 -2.80	635.40	622.60	628.20	2,182,934
15 Sep 20	627.79999 +6.40	628.40	618.00	619.00	1,949,677
14 Sep 20	621.40002 +0.80	627.40	610.00	626.00	4,206,074
11 Sep 20	620.59998 +2.40	624.60	615.20	617.60	1,783,442
10 Sep 20	618.20001 -0.80	622.22	609.40	618.60	1,155,151
09 Sep 20	619.00000 -3.00	622.40	610.40	619.40	1,291,972
08 Sep 20	622.00000 -3.00	631.60	604.48	624.40	2,856,408
07 Sep 20	625.00000 +18.00	627.56	610.14	612.80	828,884
04 Sep 20	607.00000 -24.00	637.40	604.00	626.00	2,346,333
03 Sep 20	631.00000 -21.40	660.03	631.00	655.00	2,263,942
02 Sep 20	652.40002 +14.40	658.97	641.20	643.20	2,089,878
01 Sep 20	638.00000 +4.20	643.00	630.80	635.00	2,102,367
28 Aug 20	633.79999 +1.00	638.29	630.80	633.00	1,782,897
27 Aug 20	632.79999 -1.20	640.20	632.40	636.00	1,475,709
26 Aug 20	634.00000 +10.40	636.40	623.60	626.00	1,215,400
25 Aug 20	623.59998 +3.20	633.02	620.60	623.80	2,560,468
24 Aug 20	620.40002 +0.60	628.00	618.00	622.20	1,359,736
21 Aug 20	619.79999 +2.20	622.80	610.80	617.60	1,723,572
20 Aug 20	617.59998 +5.20	619.00	608.00	609.40	1,443,456
19 Aug 20	612.40002 -2.00	616.19	609.20	613.20	1,212,059
18 Aug 20	614.40002 -17.00	621.60	602.20	621.60	2,216,101
17 Aug 20	631.40002 +10.00	634.00	615.60	615.60	3,519,045
14 Aug 20	621.40002 -8.00	631.95	614.00	629.60	1,219,295
13 Aug 20	629.40002 -0.20	633.40	624.40	630.00	1,490,315
12 Aug 20	629.59998 +12.80	629.60	611.60	614.00	4,306,229
11 Aug 20	616.79999 -4.60	637.20	616.80	629.00	1,947,356
10 Aug 20	621.40002 -9.20	638.40	621.40	636.00	3,264,285
07 Aug 20	630.59998 +52.80	642.80	570.21	577.00	3,395,652
06 Aug 20	577.79999 +3.20	581.60	570.80	575.20	3,213,197
05 Aug 20	574.59998 +5.80	575.20	566.00	573.40	2,094,352
04 Aug 20	568.79999 +8.00	573.80	556.40	562.40	2,794,876
03 Aug 20	560.79999 +7.60	565.40	553.40	555.00	1,877,039
31 Jul 20	553.20001 +0.20	561.20	548.40	558.40	2,787,808
30 Jul 20	553.00000 -13.60	571.20	547.49	567.00	1,617,708
29 Jul 20	566.59998 -4.00	571.60	562.20	567.80	2,295,713
28 Jul 20	570.59998 -0.20	580.80	565.60	574.00	1,755,631
27 Jul 20	570.79999 -1.20	578.40	569.40	573.60	1,465,280
24 Jul 20	572.00000 -15.00	581.20	566.60	577.40	1,015,925
23 Jul 20	587.00000 -1.80	594.40	585.20	593.00	1,235,286
22 Jul 20	588.79999 +0.60	597.60	584.29	586.00	1,202,926
21 Jul 20	588.20001 +1.80	594.20	584.60	591.00	2,812,131
20 Jul 20	586.40002 +12.20	586.40	569.80	571.80	1,371,332
17 Jul 20	574.20001 -0.80	582.40	569.80	579.60	1,815,773
16 Jul 20	575.00000 -6.20	586.40	573.60	578.00	1,632,770
15 Jul 20	581.20001 +27.20	584.19	557.20	560.00	2,679,530
14 Jul 20	554.00000 -10.20	559.80	546.00	557.00	1,678,381
13 Jul 20	564.20001 +12.60	565.80	549.60	560.00	2,220,203
10 Jul 20	551.59998 +7.60	558.60	541.80	541.80	3,184,575
09 Jul 20	544.00000 -6.60	563.60	541.80	555.60	1,218,865
08 Jul 20	550.59998 -12.40	568.46	550.00	559.60	1,803,543
07 Jul 20	563.00000 -8.00	569.20	557.98	565.00	2,748,539
06 Jul 20	571.00000 +18.40	571.96	561.80	566.80	1,845,635
03 Jul 20	552.59998 -3.00	565.80	550.80	563.20	1,263,304
02 Jul 20	555.59998 +8.60	557.00	543.80	554.40	2,085,677
01 Jul 20	547.00000 +1.00	551.00	532.80	547.80	2,085,711
30 Jun 20	546.00000 +1.00	554.00	542.80	545.00	3,811,025
29 Jun 20	545.00000 +4.40	551.00	536.40	536.40	2,133,930
26 Jun 20	540.59998 +10.60	551.20	531.82	532.40	2,828,025
25 Jun 20	530.00000 -23.20	546.20	523.08	542.40	3,193,249
24 Jun 20	553.20001 -11.40	564.80	553.20	559.20	3,203,115
23 Jun 20	564.59998 -24.40	590.20	555.60	574.00	6,422,354
22 Jun 20	589.00000 +8.40	591.22	577.60	577.60	7,936,766
19 Jun 20	580.59998 +4.20	589.20	574.20	576.40	5,657,725
18 Jun 20	576.40002 -7.40	585.20	573.82	581.00	1,510,243
17 Jun 20	583.79999 +8.80	590.80	575.40	577.20	1,904,966
16 Jun 20	575.00000 +9.40	583.60	572.40	575.20	7,532,083
15 Jun 20	565.59998 +5.00	565.60	544.20	548.40	2,014,552
12 Jun 20	560.59998 -7.80	570.60	546.60	557.20	2,751,621
11 Jun 20	568.40002 -12.40	576.00	560.85	573.00	4,639,639
10 Jun 20	580.79999 +3.00	585.80	573.80	576.00	1,402,937
09 Jun 20	577.79999 -8.00	595.00	572.40	593.20	2,014,761
08 Jun 20	585.79999 -11.20	598.60	581.00	594.80	2,841,915
05 Jun 20	597.00000 +3.00	604.00	591.20	597.60	2,938,730
04 Jun 20	594.00000 -18.40	616.75	594.00	609.60	2,916,484
03 Jun 20	612.40002 +23.80	614.00	590.20	599.80	3,844,049
02 Jun 20	588.59998 -1.40	601.20	576.60	594.40	1,759,054
01 Jun 20	590.00000 +3.60	608.80	586.80	594.80	2,970,719
29 May 20	586.40002 +5.60	592.97	577.13	580.00	4,560,906
28 May 20	580.79999 +18.40	582.60	564.00	567.80	2,806,792
27 May 20	562.40002 +0.20	572.60	557.20	567.20	13,403,090
26 May 20	562.20001 +31.20	571.40	538.60	543.80	5,164,515
22 May 20	531.00000 +10.20	532.20	511.20	513.80	1,781,369
21 May 20	520.79999 -2.40	527.40	510.00	521.20	4,792,089
20 May 20	523.20001 +20.00	530.60	499.20	501.20	4,926,374
19 May 20	503.20001 -3.40	519.40	498.80	518.60	2,528,473
18 May 20	506.60001 +4.60	508.00	498.70	507.00	4,408,524
15 May 20	502.00000 +6.80	505.80	495.40	502.80	3,304,366
14 May 20	495.20001 -21.80	518.80	489.16	512.40	2,694,110
13 May 20	517.00000 -5.00	523.80	508.40	519.40	4,954,785
12 May 20	522.00000 -0.40	534.40	521.00	523.00	2,086,261
11 May 20	522.40002 +1.60	538.00	521.00	523.40	3,411,822
07 May 20	520.79999 +23.50	520.80	502.40	502.40	5,694,698
06 May 20	497.29999 +2.20	502.40	485.00	494.50	4,869,888
05 May 20	495.10001 +0.50	506.00	485.40	506.00	4,589,203
04 May 20	494.60001 -5.40	504.20	487.50	500.80	2,087,737
01 May 20	500.00000 +2.40	518.80	484.00	494.00	1,962,648
30 Apr 20	497.60001 -13.80	519.80	494.60	513.20	3,809,828
29 Apr 20	511.39999 +21.20	518.80	487.10	492.00	3,331,655
28 Apr 20	490.20001 +19.40	490.60	467.50	472.00	3,876,956
27 Apr 20	470.79999 +5.70	474.00	462.60	466.80	1,804,198
24 Apr 20	465.10001 -2.70	473.50	458.10	465.00	2,073,926
23 Apr 20	467.79999 +14.60	472.40	457.00	457.00	3,779,128
22 Apr 20	453.20001 -6.90	470.40	452.80	467.60	4,092,323
21 Apr 20	460.10001 -27.40	487.59	459.10	482.10	4,056,951
20 Apr 20	487.50000 +5.20	504.70	479.50	482.10	4,232,510
17 Apr 20	482.29999 +3.80	501.60	478.00	490.50	5,330,892
16 Apr 20	478.50000 +1.10	485.55	475.00	477.60	2,859,340
15 Apr 20	477.39999 -26.20	507.80	469.50	491.70	2,993,589
14 Apr 20	503.60001 -3.40	519.80	488.80	514.40	3,408,590
09 Apr 20	507.00000 +7.90	517.23	495.70	502.00	2,423,192
08 Apr 20	499.10001 +0.50	504.20	482.40	493.30	3,130,332
07 Apr 20	498.60001 +26.30	527.00	480.20	482.00	4,429,370
06 Apr 20	472.29999 +32.30	472.30	440.60	440.60	2,974,408
03 Apr 20	440.00000 -7.00	452.70	432.50	446.50	2,443,527
02 Apr 20	447.00000 -10.70	464.20	444.70	456.60	4,094,216
01 Apr 20	457.70001 -29.70	479.60	450.20	476.10	3,392,158
31 Mar 20	487.39999 +1.60	500.69	477.50	489.10	3,475,823
30 Mar 20	485.79999 +15.70	485.80	446.40	472.10	2,556,949
27 Mar 20	470.10001 -19.10	477.30	450.70	477.20	4,798,650
26 Mar 20	489.20001 +41.40	490.00	435.00	436.50	3,830,936
25 Mar 20	447.79999 +14.10	464.20	421.80	442.00	3,824,151
24 Mar 20	433.70001 +33.60	438.20	401.70	409.40	3,864,741
23 Mar 20	400.10001 -20.80	412.60	373.10	401.10	5,351,573
20 Mar 20	420.89999 -54.10	514.80	418.10	495.90	7,686,770
19 Mar 20	475.00000 +6.40	486.10	450.63	473.20	5,687,664
18 Mar 20	468.60001 -35.20	485.50	408.70	482.30	7,494,715
17 Mar 20	503.79999 -11.20	529.00	486.50	525.20	5,720,089
16 Mar 20	515.00000 -22.40	516.40	475.40	511.80	5,735,587
13 Mar 20	537.40002 +21.60	556.60	523.20	531.40	5,159,991
12 Mar 20	515.79999 -43.80	544.00	504.80	540.20	5,590,990
11 Mar 20	559.59998 -3.40	589.60	558.20	572.40	3,913,585
10 Mar 20	563.00000 -7.60	590.20	563.00	580.00	4,172,791
09 Mar 20	570.59998 -29.80	582.80	559.40	570.60	4,545,318
06 Mar 20	600.40002 -13.80	605.20	589.10	602.40	2,793,484
05 Mar 20	614.20001 +0.60	621.80	603.80	616.00	3,671,208
04 Mar 20	613.59998 -12.00	628.60	608.40	625.80	4,943,685
03 Mar 20	625.59998 +6.40	635.80	621.40	621.40	3,964,592
02 Mar 20	619.20001 +0.20	633.40	608.40	621.80	7,108,326
28 Feb 20	619.00000 -16.00	624.40	590.20	594.60	6,016,346
27 Feb 20	635.00000 -19.20	650.40	628.60	645.80	3,593,248
26 Feb 20	654.20001 +1.20	655.00	629.60	647.60	3,727,792
25 Feb 20	653.00000 -14.80	675.79	651.80	667.80	2,208,214
24 Feb 20	667.79999 -20.20	679.20	666.80	678.20	2,678,979
21 Feb 20	688.00000 -2.00	692.00	685.60	692.00	1,579,631
20 Feb 20	690.00000 -1.40	694.60	687.20	694.60	1,339,127
19 Feb 20	691.40002 +5.80	699.20	683.51	686.80	1,809,059
18 Feb 20	685.59998 -3.40	692.40	682.40	684.00	2,624,946
17 Feb 20	689.00000 +1.40	693.40	685.80	693.40	867,451
14 Feb 20	687.59998 +1.60	692.80	681.40	692.80	2,830,447
13 Feb 20	686.00000 -12.40	698.20	684.60	697.80	2,922,277
12 Feb 20	698.40002 -2.80	710.60	694.40	700.00	1,566,552
11 Feb 20	701.20001 +6.60	708.00	698.00	698.60	1,841,453
10 Feb 20	694.59998 +3.60	696.20	686.80	690.80	1,207,021
07 Feb 20	691.00000 -0.20	693.80	686.80	688.20	1,563,408
06 Feb 20	691.20001 +3.00	694.00	681.60	690.80	1,399,452
05 Feb 20	688.20001 +8.00	697.40	677.40	677.60	6,600,446
04 Feb 20	680.20001 +9.60	683.00	669.60	672.20	1,987,180
03 Feb 20	670.59998 +12.80	671.20	661.60	663.60	1,666,300
31 Jan 20	657.79999 -9.20	675.40	655.80	670.60	2,409,472
30 Jan 20	667.00000 +5.20	668.20	657.40	657.80	1,534,502
29 Jan 20	661.79999 -3.40	669.60	659.80	667.80	1,517,949
28 Jan 20	665.20001 -0.80	670.20	656.80	667.00	1,516,968
27 Jan 20	666.00000 -10.60	673.40	664.00	671.20	1,679,044
24 Jan 20	676.59998 +5.40	678.80	661.60	662.00	1,839,964
23 Jan 20	671.20001 +1.20	677.30	671.17	674.80	1,939,639
22 Jan 20	670.00000 +2.80	674.80	667.80	670.60	1,445,389
21 Jan 20	667.20001 +4.20	669.00	656.80	660.80	1,506,816
20 Jan 20	663.00000 -0.40	670.00	660.20	663.00	760,199
17 Jan 20	663.40002 +8.00	664.60	653.60	656.20	2,767,368
16 Jan 20	655.40002 +4.20	655.44	649.60	653.80	1,358,200
15 Jan 20	651.20001 -5.00	660.60	649.60	659.60	1,840,558
14 Jan 20	656.20001 +10.40	657.80	645.57	648.00	2,695,061
13 Jan 20	645.79999 +8.00	650.20	639.80	640.00	1,946,937
10 Jan 20	637.79999 -3.40	645.43	637.36	641.40	1,570,358
09 Jan 20	641.20001 +6.20	644.60	632.00	635.40	2,035,182
08 Jan 20	635.00000 +0.20	641.80	629.39	632.80	1,942,690
07 Jan 20	634.79999 -5.40	645.60	634.60	643.00	1,562,995
06 Jan 20	640.20001 +2.00	641.56	630.64	630.80	1,960,798
03 Jan 20	638.20001 -2.60	642.36	634.98	637.20	1,871,129
02 Jan 20	640.79999 +7.20	644.40	634.20	637.40	1,283,221
31 Dec 19	633.59998 -10.20	642.76	633.40	641.60	515,339
30 Dec 19	643.79999 -5.80	651.80	643.80	647.80	1,475,472
27 Dec 19	649.59998 +4.80	681.13	645.24	647.00	1,488,722
24 Dec 19	644.79999 +1.80	652.96	640.20	642.00	652,821
23 Dec 19	643.00000 +0.60	648.80	640.84	641.00	4,480,684
20 Dec 19	642.40002 +3.60	642.60	637.60	640.00	4,032,817
19 Dec 19	638.79999 +3.80	642.80	633.60	639.60	4,953,533
18 Dec 19	635.00000 -0.40	642.60	632.20	635.40	2,123,432
17 Dec 19	635.40002 -13.60	650.76	631.40	648.00	4,206,497
16 Dec 19	649.00000 +8.00	653.00	639.40	644.00	2,717,631
13 Dec 19	641.00000 +26.20	660.70	636.80	648.00	4,310,179
12 Dec 19	614.79999 +4.20	617.80	609.00	614.60	2,338,672
11 Dec 19	610.59998 -7.40	622.00	602.00	618.20	3,139,964
10 Dec 19	618.00000 -8.40	630.00	615.20	630.00	2,380,106
09 Dec 19	626.40002 -3.80	629.20	616.80	621.80	1,932,746
06 Dec 19	630.20001 +9.80	635.40	615.00	615.00	3,029,324
05 Dec 19	620.40002 +0.20	625.40	617.00	621.40	2,563,401
04 Dec 19	620.20001 -1.40	624.20	616.60	621.00	2,823,456
03 Dec 19	621.59998 +2.00	641.20	618.40	629.00	5,044,684
02 Dec 19	619.59998 -4.00	627.60	618.80	622.20	2,160,951
29 Nov 19	623.59998 -3.80	629.72	623.60	624.80	1,549,365
28 Nov 19	627.40002 -0.40	631.80	626.42	628.20	1,011,165
27 Nov 19	627.79999 +8.60	632.20	620.60	622.00	2,042,869
26 Nov 19	619.20001 -9.80	632.00	618.40	632.00	5,641,907
25 Nov 19	629.00000 -1.60	641.00	627.80	630.00	2,283,822
22 Nov 19	630.59998 +12.00	633.11	618.20	622.40	1,699,569
21 Nov 19	618.59998 +6.80	621.37	601.80	610.60	4,232,066
20 Nov 19	611.79999 +5.40	612.80	602.60	608.40	1,919,311
19 Nov 19	606.40002 +1.60	614.40	605.20	605.80	1,379,187
18 Nov 19	604.79999 +11.00	605.20	594.00	600.60	1,506,595
15 Nov 19	593.79999 -0.20	600.20	588.60	599.00	2,171,581
14 Nov 19	594.00000 +3.80	594.00	586.20	592.60	1,684,109
13 Nov 19	590.20001 +1.20	597.40	585.20	594.00	1,693,679
12 Nov 19	589.00000 -5.00	597.80	583.40	592.60	2,311,634
11 Nov 19	594.00000 +2.80	596.80	584.20	587.60	1,380,473
08 Nov 19	591.20001 -4.40	597.20	586.40	591.20	1,384,717
07 Nov 19	595.59998 -2.20	607.20	590.60	600.00	2,457,523
06 Nov 19	597.79999 +4.80	599.80	591.60	599.80	1,208,610
05 Nov 19	593.00000 +1.20	593.40	587.60	590.60	2,030,201
04 Nov 19	591.79999 +3.40	594.60	588.00	593.80	1,436,415
01 Nov 19	588.40002 -10.20	594.53	584.20	584.20	2,283,959
31 Oct 19	598.59998 +1.60	603.53	594.80	603.00	1,882,827
30 Oct 19	597.00000 +0.60	599.40	590.20	590.80	1,911,881
29 Oct 19	596.40002 -6.40	601.20	592.80	601.20	2,110,717
28 Oct 19	602.79999 +7.80	603.20	592.60	592.60	1,653,072
25 Oct 19	595.00000 +7.40	595.00	584.20	590.40	1,465,513
24 Oct 19	587.59998 +11.20	591.20	576.20	580.00	2,421,352
23 Oct 19	576.40002 +2.80	577.60	557.80	567.60	2,683,217
22 Oct 19	573.59998 +3.80	583.60	569.80	571.40	1,992,323
21 Oct 19	569.79999 +10.20	577.00	558.60	561.60	1,881,062
18 Oct 19	559.59998 -0.40	572.20	558.40	559.60	1,697,678
17 Oct 19	560.00000 +0.20	568.40	552.00	558.00	2,996,279
16 Oct 19	559.79999 -8.40	568.80	555.42	565.40	2,196,499
15 Oct 19	568.20001 +16.80	572.60	552.00	552.00	2,872,544
14 Oct 19	551.40002 -5.60	556.00	541.00	551.20	2,302,999
11 Oct 19	557.00000 +32.00	571.20	520.80	520.80	3,869,796
10 Oct 19	525.00000 +6.00	525.00	513.60	525.00	2,165,437
09 Oct 19	519.00000 -18.80	538.40	519.00	534.60	2,402,253
08 Oct 19	537.79999 -1.60	547.00	535.40	542.00	1,755,790
07 Oct 19	539.40002 -3.20	546.20	536.00	546.20	2,007,631
04 Oct 19	542.59998 +11.00	546.80	530.20	535.00	1,603,813
03 Oct 19	531.59998 -6.80	544.40	529.00	541.60	2,737,964
02 Oct 19	538.40002 -20.20	556.08	537.40	554.20	2,715,715
01 Oct 19	558.59998 +8.00	560.60	551.80	553.80	1,814,578
30 Sep 19	550.59998 +0.90	552.80	547.40	551.00	1,313,319
27 Sep 19	549.70001 +3.90	552.30	539.00	548.00	1,723,659
26 Sep 19	545.79999 +5.80	551.50	540.10	541.20	1,787,554
25 Sep 19	540.00000 +2.80	540.00	530.30	539.50	2,700,326
24 Sep 19	537.20001 +1.40	542.40	530.98	534.00	1,743,343
23 Sep 19	535.79999 -3.70	541.19	534.30	540.90	3,768,755
20 Sep 19	539.50000 -4.50	547.30	538.40	540.00	4,289,118
19 Sep 19	544.00000 +1.80	546.90	540.00	543.10	1,208,022
18 Sep 19	542.20001 -1.50	547.84	540.60	543.20	1,323,152
17 Sep 19	543.70001 +6.80	543.70	533.40	533.40	2,344,966
16 Sep 19	536.90002 -5.20	543.90	531.40	534.60	1,532,553
13 Sep 19	542.09998 +8.20	542.80	530.30	534.40	1,494,603
12 Sep 19	533.90002 +6.20	537.60	526.10	530.10	2,042,347
11 Sep 19	527.70001 +9.20	530.90	517.50	520.20	1,523,702
10 Sep 19	518.50000 -20.50	538.30	517.40	535.40	3,084,295
09 Sep 19	539.00000 -4.90	549.25	539.00	548.20	1,825,094
06 Sep 19	543.90002 +7.60	544.40	536.50	537.30	1,468,540
05 Sep 19	536.29999 -0.70	540.70	534.00	536.50	2,365,316
04 Sep 19	537.00000 +3.80	538.30	532.30	532.30	1,763,504
03 Sep 19	533.20001 -8.60	545.60	525.70	539.40	2,425,645
02 Sep 19	541.79999 +6.30	544.50	537.10	537.10	1,093,752
30 Aug 19	535.50000 +0.20	541.70	534.20	538.30	2,588,894
29 Aug 19	535.29999 +6.30	539.70	526.90	526.90	1,759,317
28 Aug 19	529.00000 -1.70	534.90	524.60	532.00	2,038,261
27 Aug 19	530.70001 +2.80	531.00	519.80	527.00	2,354,773
23 Aug 19	527.90002 -0.10	541.40	527.00	527.00	1,422,560
22 Aug 19	528.00000 -4.70	534.00	522.60	529.90	2,757,973
21 Aug 19	532.70001 +12.70	533.90	521.20	521.20	1,484,352
20 Aug 19	520.00000 -4.00	530.70	520.00	527.40	1,655,042
19 Aug 19	524.00000 +7.00	532.41	520.00	520.00	3,116,727
16 Aug 19	517.00000 +3.90	517.00	510.50	515.00	1,955,330
15 Aug 19	513.09998 -2.50	518.30	508.10	515.10	2,988,584
14 Aug 19	515.59998 -3.40	520.40	514.10	518.40	1,919,203
13 Aug 19	519.00000 -3.80	522.40	510.40	510.40	2,021,335
12 Aug 19	522.79999 +3.70	527.40	517.40	520.00	1,549,048
09 Aug 19	519.09998 +0.60	523.91	515.50	515.50	2,563,163
08 Aug 19	518.50000 +9.00	519.10	511.70	512.00	2,400,111
07 Aug 19	509.50000 +6.40	510.60	503.10	503.90	1,738,709
06 Aug 19	503.10001 -1.50	512.30	502.30	502.40	4,110,231
05 Aug 19	504.60001 -10.30	518.50	504.20	513.40	3,499,073
02 Aug 19	514.90002 -12.10	526.40	514.90	526.20	2,689,851
01 Aug 19	527.00000 -1.40	531.30	518.00	528.20	2,956,299
31 Jul 19	528.40002 +0.50	531.00	520.90	525.00	2,450,068
30 Jul 19	527.90002 -5.50	538.23	527.80	537.90	2,669,232
29 Jul 19	533.40002 +8.50	545.30	523.10	523.40	3,173,913
26 Jul 19	524.90002 +13.30	536.90	497.50	536.90	4,744,188
25 Jul 19	511.60001 -1.80	520.70	510.80	516.80	2,046,512
24 Jul 19	513.40002 +0.80	519.10	511.40	511.40	2,812,370
23 Jul 19	512.59998 -8.00	524.00	511.20	524.00	2,705,554
22 Jul 19	520.59998 +8.40	521.00	509.60	513.30	1,744,004
19 Jul 19	512.20001 -5.00	523.40	511.90	518.10	2,359,590
18 Jul 19	517.20001 -1.60	522.40	513.50	514.80	1,560,000
17 Jul 19	518.79999 +0.50	520.30	508.10	517.70	6,095,467
16 Jul 19	518.29999 -13.70	530.60	515.60	530.30	2,357,044
15 Jul 19	532.00000 +4.30	533.60	528.20	529.40	1,526,954
12 Jul 19	527.70001 +0.40	532.60	524.90	529.80	2,969,794
11 Jul 19	527.29999 -8.60	539.70	526.60	538.90	2,733,018
10 Jul 19	535.90002 -2.80	542.70	535.90	539.50	1,505,657
09 Jul 19	538.70001 -3.70	547.10	536.00	542.30	2,157,847
08 Jul 19	542.40002 -1.80	551.50	541.60	545.40	2,257,230
05 Jul 19	544.20001 +0.00	547.70	542.10	546.20	1,378,604
04 Jul 19	544.20001 -2.00	550.40	543.40	548.50	915,425
03 Jul 19	546.20001 +2.90	548.20	540.50	547.80	2,560,411
02 Jul 19	543.29999 +0.70	550.70	539.20	550.70	1,464,066
01 Jul 19	542.59998 +7.90	544.40	536.40	539.90	2,328,282
28 Jun 19	534.70001 -0.50	537.30	529.50	535.10	2,775,260
27 Jun 19	535.20001 -18.80	547.90	529.50	547.70	3,052,019
26 Jun 19	554.00000 -6.20	561.10	553.60	557.20	2,832,390
25 Jun 19	560.20001 -6.80	567.60	558.60	564.40	1,936,474
24 Jun 19	567.00000 -1.70	571.20	565.40	565.40	1,726,727
21 Jun 19	568.70001 -1.70	574.00	563.60	570.90	6,358,086
20 Jun 19	570.40002 -1.10	577.90	568.60	573.60	1,795,117
19 Jun 19	571.50000 -12.10	583.10	571.50	575.20	1,392,872
18 Jun 19	583.59998 +3.90	585.70	577.40	578.10	1,712,533
17 Jun 19	579.70001 +6.60	581.50	573.70	575.80	1,540,605
14 Jun 19	573.09998 -12.00	585.00	573.00	583.20	2,012,952
13 Jun 19	585.09998 +3.30	588.10	581.60	582.50	1,868,199
12 Jun 19	581.79999 +1.80	587.70	579.70	585.00	1,296,009
11 Jun 19	580.00000 -5.00	585.70	579.10	585.20	1,498,548
10 Jun 19	585.00000 +5.00	585.80	578.70	581.70	2,146,302
07 Jun 19	580.00000 +9.20	583.40	575.50	580.60	2,028,092
06 Jun 19	570.79999 +6.40	572.50	565.60	571.70	1,317,252
05 Jun 19	564.40002 -0.90	571.00	562.80	565.40	4,327,853
04 Jun 19	565.29999 -2.90	568.80	559.30	568.00	1,801,902
03 Jun 19	568.20001 -10.40	579.30	565.50	579.30	1,899,286
31 May 19	578.59998 -5.20	583.80	575.10	582.00	2,266,400
30 May 19	583.79999 +18.80	583.80	565.90	567.00	1,989,279
29 May 19	565.00000 -10.00	573.90	564.50	570.40	1,059,473
28 May 19	575.00000 +5.80	575.40	567.60	569.20	2,456,790
24 May 19	569.20001 +5.70	570.60	562.40	562.80	1,322,917
23 May 19	563.50000 -6.90	570.10	559.80	567.70	1,780,260
22 May 19	570.40002 +5.70	570.40	564.80	568.00	1,768,999
21 May 19	564.70001 +1.00	566.40	563.20	564.00	864,214
20 May 19	563.70001 -4.50	569.10	563.70	565.50	1,211,093
17 May 19	568.20001 -4.90	573.40	562.60	570.00	1,282,151
16 May 19	573.09998 +12.00	573.10	560.80	562.60	2,312,485
15 May 19	561.09998 +12.00	561.10	546.15	546.70	1,614,020
14 May 19	549.09998 +0.40	554.40	539.20	549.80	3,278,470
13 May 19	548.70001 -8.30	559.70	548.70	555.00	1,112,458
10 May 19	557.00000 +4.80	560.30	551.10	556.60	1,156,757
09 May 19	552.20001 -3.30	558.20	550.90	553.70	1,452,949
08 May 19	555.50000 +8.80	556.90	547.60	547.60	2,184,242
07 May 19	546.70001 +0.70	553.90	545.40	553.90	2,718,265
03 May 19	546.00000 +7.50	546.00	535.60	537.80	1,491,290
02 May 19	538.50000 +3.20	544.00	527.60	530.90	2,510,294
01 May 19	535.29999 -5.30	540.60	532.70	540.30	1,020,592
30 Apr 19	540.59998 -7.90	545.80	534.80	538.60	3,521,926
29 Apr 19	548.50000 -7.40	560.00	547.40	560.00	1,155,192
26 Apr 19	555.90002 +6.30	558.20	549.70	554.40	1,627,578
25 Apr 19	549.59998 -3.60	559.30	547.60	555.90	1,337,144
24 Apr 19	553.20001 +3.90	553.70	548.00	549.30	1,741,949
23 Apr 19	549.29999 +5.70	551.20	540.10	540.10	2,329,217
18 Apr 19	543.59998 +3.30	548.90	542.20	542.90	1,617,811
17 Apr 19	540.29999 -0.10	544.92	538.10	543.70	2,568,638
16 Apr 19	540.40002 +9.30	543.60	530.90	532.70	3,635,135
15 Apr 19	531.09998 +1.80	531.10	528.10	529.50	1,512,417
12 Apr 19	529.29999 +2.50	529.90	524.90	529.60	4,758,820
11 Apr 19	526.79999 +5.50	528.00	521.20	522.00	2,350,096
10 Apr 19	521.29999 +4.80	521.30	516.70	518.20	3,111,170
09 Apr 19	516.50000 +1.50	521.50	511.00	513.80	3,942,395
08 Apr 19	515.00000 -2.40	520.00	514.60	518.40	3,386,715
05 Apr 19	517.40002 -0.70	520.00	516.30	517.00	2,374,513
04 Apr 19	518.09998 -8.70	529.90	518.10	526.40	3,429,861
03 Apr 19	526.79999 +4.60	526.80	519.40	521.70	2,045,190
02 Apr 19	522.20001 +6.30	522.20	517.20	517.90	2,881,154
01 Apr 19	515.90002 +5.90	517.20	509.90	511.40	2,985,972
29 Mar 19	510.00000 +1.40	512.40	501.20	507.00	2,045,088
28 Mar 19	508.60001 +3.50	513.90	505.90	507.00	2,029,373
27 Mar 19	505.10001 -1.00	510.40	503.80	506.10	3,422,531
26 Mar 19	506.10001 +5.70	507.20	500.30	502.30	2,791,407
25 Mar 19	500.39999 -3.50	505.10	498.95	501.80	2,879,401
22 Mar 19	503.89999 -2.60	511.00	503.90	506.00	1,667,831
21 Mar 19	506.50000 +0.70	510.70	503.90	508.00	2,452,773
20 Mar 19	505.79999 +0.10	518.60	503.90	505.60	2,585,007
19 Mar 19	505.70001 +8.10	508.20	495.30	495.30	2,742,807
18 Mar 19	497.60001 -3.00	500.00	488.00	492.00	3,828,752
15 Mar 19	500.60001 -0.40	503.80	499.55	503.70	4,437,296
14 Mar 19	501.00000 +2.55	501.90	496.40	497.40	3,058,083
13 Mar 19	498.45001 +2.20	499.55	494.20	496.45	3,445,035
12 Mar 19	496.25000 +1.25	500.30	494.65	496.55	3,033,231
11 Mar 19	495.00000 -2.35	500.00	493.15	498.00	2,579,158
08 Mar 19	497.35001 +1.15	505.20	491.75	491.75	3,823,292
07 Mar 19	496.20001 +1.10	501.80	492.20	493.75	3,902,509
06 Mar 19	495.10001 -3.90	500.50	493.60	496.85	5,430,166
05 Mar 19	499.00000 +2.80	501.80	494.35	497.00	2,887,446
04 Mar 19	496.20001 +24.30	503.20	472.50	477.10	4,962,186
01 Mar 19	471.89999 -10.20	477.00	446.12	477.00	7,531,077
28 Feb 19	482.10001 +2.05	486.55	476.95	482.95	2,966,897
27 Feb 19	480.04999 +4.35	480.10	473.10	476.75	2,028,344
26 Feb 19	475.70001 -4.15	481.90	475.70	479.05	3,055,563
25 Feb 19	479.85001 +1.80	481.40	478.25	480.00	1,660,774
22 Feb 19	478.04999 -0.45	483.10	477.30	480.10	1,904,998
21 Feb 19	478.50000 +0.50	481.45	474.55	476.00	2,326,000
20 Feb 19	478.00000 -1.65	483.05	476.90	481.55	1,745,533
19 Feb 19	479.64999 -0.80	484.80	478.05	482.25	1,390,628
18 Feb 19	480.45001 +1.20	481.40	476.30	477.40	1,837,780
15 Feb 19	479.25000 +6.00	481.80	474.26	475.60	2,409,731
14 Feb 19	473.25000 -1.95	482.45	471.60	475.75	2,427,218
13 Feb 19	475.20001 +3.95	478.75	470.45	474.60	2,011,234
12 Feb 19	471.25000 -0.50	474.25	469.05	471.10	1,708,478
11 Feb 19	471.75000 +1.95	474.75	468.55	474.75	2,305,314
08 Feb 19	469.79999 +3.90	471.75	464.64	464.75	2,191,943
07 Feb 19	465.89999 -5.90	476.35	461.75	465.15	3,267,168
06 Feb 19	471.79999 -8.35	477.95	469.90	477.55	2,043,689
05 Feb 19	480.14999 +1.60	480.15	473.95	479.40	2,570,636
04 Feb 19	478.54999 +2.55	478.85	473.70	476.00	5,405,630
01 Feb 19	476.00000 +4.00	482.85	473.40	473.40	2,130,922
31 Jan 19	472.00000 +0.05	473.50	466.35	470.85	3,192,216
30 Jan 19	471.95001 -0.60	473.70	468.50	468.60	2,107,812
29 Jan 19	472.54999 +1.10	476.00	471.30	474.65	2,185,780
28 Jan 19	471.45001 -0.80	473.60	469.73	470.85	1,622,376
25 Jan 19	472.25000 +1.25	473.75	467.50	472.00	2,094,545
24 Jan 19	471.00000 +1.05	482.30	466.30	482.00	2,051,465
23 Jan 19	469.95001 -1.90	473.10	462.95	471.50	2,232,528
22 Jan 19	471.85001 -5.55	482.05	469.65	478.25	2,098,829
21 Jan 19	477.39999 +2.50	478.40	470.43	471.45	1,568,095
18 Jan 19	474.89999 +8.15	474.90	466.40	466.40	2,609,622
17 Jan 19	466.75000 -3.20	470.15	462.30	465.85	1,593,667
16 Jan 19	469.95001 +0.55	471.40	467.05	469.45	2,570,470
15 Jan 19	469.39999 +4.25	472.85	463.90	465.75	2,564,823
14 Jan 19	465.14999 -4.70	470.75	463.85	466.55	2,672,502
11 Jan 19	469.85001 +6.35	470.90	462.00	464.00	2,317,738
10 Jan 19	463.50000 -3.30	467.65	461.20	466.75	2,188,293
09 Jan 19	466.79999 -3.25	478.00	466.80	474.25	2,941,883
08 Jan 19	470.04999 +13.00	474.15	456.90	458.30	4,264,693
07 Jan 19	457.04999 +8.05	458.60	451.30	454.50	3,168,818
04 Jan 19	449.00000 +10.45	450.85	436.45	439.60	2,769,090
03 Jan 19	438.54999 -0.45	443.60	437.95	441.00	3,196,915
02 Jan 19	439.00000 +6.75	439.05	426.65	430.55	2,467,349
31 Dec 18	432.25000 +4.20	438.70	429.65	429.65	768,007
28 Dec 18	428.04999 +0.80	431.20	425.30	427.05	1,567,965
27 Dec 18	427.25000 +0.55	429.95	422.95	426.45	2,473,405
24 Dec 18	426.70001 +5.80	426.70	415.20	415.20	864,673
21 Dec 18	420.89999 -3.10	430.60	417.75	424.00	4,805,029
20 Dec 18	424.00000 -0.85	428.45	417.70	418.15	3,514,523
19 Dec 18	424.85001 -0.40	427.30	422.10	425.80	3,427,356
18 Dec 18	425.25000 -7.75	431.75	421.90	423.60	5,532,140
17 Dec 18	433.00000 -6.90	440.00	427.55	440.00	3,752,243
14 Dec 18	439.89999 +0.45	443.35	435.60	435.60	4,513,021
13 Dec 18	439.45001 +4.45	440.30	433.80	433.90	4,321,679
12 Dec 18	435.00000 +4.20	441.90	431.45	431.45	3,453,613
11 Dec 18	430.79999 -1.55	443.55	427.30	438.25	4,485,740
10 Dec 18	432.35001 -8.60	442.60	432.35	440.05	3,618,939
07 Dec 18	440.95001 -2.90	452.65	440.65	446.55	2,911,863
06 Dec 18	443.85001 -9.80	453.85	437.60	451.00	3,776,203
05 Dec 18	453.64999 +4.60	458.25	440.15	444.10	3,066,389
04 Dec 18	449.04999 +0.00	462.70	449.05	456.85	4,529,836
03 Dec 18	449.04999 +11.45	449.60	434.10	438.15	2,832,515
30 Nov 18	437.60001 -13.50	452.65	437.40	449.95	4,773,969
29 Nov 18	451.10001 +6.65	458.50	444.05	446.35	3,705,945
28 Nov 18	444.45001 +5.75	446.85	435.05	439.55	7,453,435
27 Nov 18	438.70001 +0.00	442.55	436.65	439.75	4,041,456
26 Nov 18	438.70001 +5.45	439.70	433.50	437.00	2,787,303
23 Nov 18	433.25000 +5.25	433.75	428.50	429.05	4,344,400
22 Nov 18	428.00000 +1.75	433.05	423.00	424.70	3,609,667
21 Nov 18	426.25000 +1.65	428.45	418.42	424.40	3,630,104
20 Nov 18	424.60001 -6.65	431.20	422.85	428.25	3,753,296
19 Nov 18	431.25000 -8.75	447.85	431.25	438.85	3,383,571
16 Nov 18	440.00000 +7.95	442.60	435.10	435.55	2,507,345
15 Nov 18	432.04999 -10.85	448.80	425.90	442.95	3,680,195
14 Nov 18	442.89999 -2.10	448.15	433.93	438.85	5,833,993
13 Nov 18	445.00000 -0.80	447.30	437.45	446.35	3,489,076
12 Nov 18	445.79999 -4.35	454.55	439.40	452.05	3,041,228
09 Nov 18	450.14999 +0.05	456.10	447.45	448.50	1,914,808
08 Nov 18	450.10001 -1.65	456.05	448.35	450.60	2,885,035
07 Nov 18	451.75000 -0.15	458.45	446.80	454.15	4,163,783
06 Nov 18	451.89999 -11.00	464.05	450.00	462.05	4,825,988
05 Nov 18	462.89999 +2.80	469.60	457.85	458.80	2,576,272
02 Nov 18	460.10001 +2.70	473.50	460.10	461.85	5,124,005
01 Nov 18	457.39999 +5.25	465.35	441.30	447.40	3,639,555
31 Oct 18	452.14999 +0.30	459.90	448.90	457.30	4,048,827
30 Oct 18	451.85001 +5.05	454.30	444.75	447.15	3,225,160
29 Oct 18	446.79999 +0.20	451.55	438.10	447.20	3,210,294
26 Oct 18	446.60001 -0.75	446.75	436.25	441.85	4,447,856
25 Oct 18	447.35001 +9.30	447.70	431.45	433.90	3,458,454
24 Oct 18	438.04999 +7.15	446.35	433.20	435.15	2,807,061
23 Oct 18	430.89999 -2.80	432.75	424.35	431.60	4,011,879
22 Oct 18	433.70001 +11.35	439.70	424.30	426.00	3,608,262
19 Oct 18	422.35001 -4.45	426.50	420.05	425.95	2,547,577
18 Oct 18	426.79999 -2.75	431.75	424.95	429.55	2,938,756
17 Oct 18	429.54999 -3.50	435.80	424.35	430.50	6,629,579
16 Oct 18	433.04999 +7.55	433.05	423.05	426.50	3,581,314
15 Oct 18	425.50000 -8.35	433.40	422.50	430.30	3,307,299
12 Oct 18	433.85001 +6.75	435.40	427.60	430.60	5,327,913
11 Oct 18	427.10001 +0.60	431.30	416.15	421.55	6,072,612
10 Oct 18	426.50000 -14.35	445.50	426.50	441.00	3,852,873
09 Oct 18	440.85001 -5.10	445.80	434.70	444.40	3,261,121
08 Oct 18	445.95001 -6.60	463.10	444.55	463.10	2,920,788
05 Oct 18	452.54999 -13.30	467.40	448.70	466.00	4,663,914
04 Oct 18	465.85001 -10.30	473.85	463.41	472.60	4,465,557
03 Oct 18	476.14999 +4.15	476.15	470.17	471.65	2,167,861
02 Oct 18	472.00000 -4.35	477.35	470.75	476.00	8,018,131
01 Oct 18	476.35001 +5.35	477.85	468.55	471.80	2,392,279
28 Sep 18	471.00000 -5.80	482.40	470.35	478.10	4,292,412
27 Sep 18	476.79999 -3.65	482.30	472.70	482.30	2,301,289
26 Sep 18	480.45001 +4.10	481.45	475.85	477.75	1,483,616
25 Sep 18	476.35001 +5.35	478.75	470.00	471.00	2,695,035
24 Sep 18	471.00000 -1.75	476.85	471.00	472.95	3,113,816
21 Sep 18	472.75000 +2.35	477.00	468.55	470.55	3,461,327
20 Sep 18	470.39999 -5.60	475.25	468.40	474.85	1,772,545
19 Sep 18	476.00000 -2.55	480.00	475.30	477.90	1,924,541
18 Sep 18	478.54999 +1.00	478.80	471.20	478.60	2,197,004
17 Sep 18	477.54999 -4.00	483.15	477.45	482.20	1,234,861
14 Sep 18	481.54999 +3.25	483.20	477.00	483.00	1,840,336
13 Sep 18	478.29999 -7.00	486.40	475.70	486.15	2,281,820
12 Sep 18	485.29999 -2.00	488.65	483.25	487.30	2,377,314
11 Sep 18	487.29999 +7.30	488.05	480.20	480.20	3,824,729
10 Sep 18	480.00000 +2.00	481.20	476.80	479.90	2,526,228
07 Sep 18	478.00000 -3.35	484.90	472.00	482.00	2,544,224
06 Sep 18	481.35001 +7.15	483.15	471.30	474.20	3,241,758
05 Sep 18	474.20001 -15.80	493.15	470.75	486.20	4,581,862
04 Sep 18	490.00000 -2.90	495.35	488.30	494.05	2,052,966
03 Sep 18	492.89999 +0.85	504.70	492.65	494.10	1,692,628
31 Aug 18	492.04999 -1.45	497.70	483.50	497.70	1,313,751
30 Aug 18	493.50000 +3.20	493.50	488.20	490.70	2,364,130
29 Aug 18	490.29999 -2.30	495.91	487.30	495.10	2,650,880
28 Aug 18	492.60001 -1.60	497.20	492.50	494.90	1,693,130
24 Aug 18	494.20001 +2.50	494.45	491.50	492.00	1,837,860
23 Aug 18	491.70001 +5.20	492.80	486.90	487.00	2,273,570
22 Aug 18	486.50000 -2.90	492.70	485.60	487.10	19,013,590
21 Aug 18	489.39999 -3.10	495.80	487.90	493.10	2,828,030
20 Aug 18	492.50000 -0.50	493.80	489.40	492.70	2,209,190
17 Aug 18	493.00000 -2.10	495.60	490.50	493.00	3,091,010
16 Aug 18	495.10001 +3.90	495.90	488.40	490.90	6,278,750
15 Aug 18	491.20001 +1.80	494.10	488.70	492.20	3,273,150
14 Aug 18	489.39999 -4.10	492.50	487.80	491.40	2,212,880
13 Aug 18	493.50000 +3.80	494.90	488.10	489.70	2,251,310
10 Aug 18	489.70001 -4.10	494.70	488.70	492.30	2,686,590
09 Aug 18	493.79999 +3.80	495.00	486.10	487.70	2,562,870
08 Aug 18	490.00000 +3.40	491.50	483.90	485.10	3,831,610
07 Aug 18	486.60001 -0.20	495.90	484.90	495.90	3,901,410
06 Aug 18	486.79999 +0.60	499.10	486.20	489.00	2,855,690
03 Aug 18	486.20001 +2.50	488.30	480.50	483.50	2,388,530
02 Aug 18	483.70001 +4.70	485.70	476.40	477.70	4,237,710
01 Aug 18	479.00000 -8.10	481.60	470.50	477.00	4,950,780
31 Jul 18	487.10001 -0.20	489.50	482.00	488.70	5,460,140
30 Jul 18	487.29999 -6.10	495.90	486.30	494.10	4,259,970
27 Jul 18	493.39999 -15.80	517.80	488.60	517.80	8,085,890
26 Jul 18	509.20001 -3.00	519.40	509.20	513.40	3,340,800
25 Jul 18	512.20001 +2.00	512.40	508.20	510.00	3,485,380
24 Jul 18	510.20001 -0.60	517.80	509.80	513.20	3,658,770
23 Jul 18	510.79999 -9.40	518.60	509.80	517.40	2,127,360
20 Jul 18	520.20001 -0.60	523.40	515.80	521.00	1,719,790
19 Jul 18	520.79999 +2.00	522.80	516.40	519.00	4,186,610
18 Jul 18	518.79999 +1.20	522.20	518.30	519.60	3,471,530
17 Jul 18	517.59998 +5.40	518.20	511.20	511.20	2,987,930
16 Jul 18	512.20001 +1.60	515.40	509.60	510.00	2,145,140
13 Jul 18	510.60001 -0.40	519.40	509.40	514.00	3,304,450
12 Jul 18	511.00000 +8.20	512.20	503.80	504.80	3,197,770
11 Jul 18	502.79999 -4.60	504.80	496.40	504.40	6,102,600
10 Jul 18	507.39999 +1.40	508.60	505.60	506.20	4,009,050
09 Jul 18	506.00000 -1.60	511.20	506.00	510.00	4,518,830
06 Jul 18	507.60001 -14.00	522.00	505.00	520.00	6,821,720
05 Jul 18	521.59998 -1.60	524.40	519.80	521.40	5,569,560
04 Jul 18	523.20001 -1.00	525.80	518.60	521.00	2,633,830
03 Jul 18	524.20001 +3.20	524.46	521.00	521.00	3,574,930
02 Jul 18	521.00000 -10.00	529.00	519.20	527.40	4,079,680
29 Jun 18	531.00000 +11.20	532.00	522.80	522.80	5,971,670
28 Jun 18	519.79999 -1.80	524.80	518.00	519.60	3,590,650
27 Jun 18	521.59998 -4.80	526.80	513.20	526.80	24,077,780
26 Jun 18	526.40002 -8.60	539.60	525.00	536.00	6,500,220
25 Jun 18	535.00000 +2.60	536.20	523.80	530.80	3,701,500
22 Jun 18	532.40002 +7.60	533.60	523.60	524.40	2,337,780
21 Jun 18	524.79999 +1.00	534.00	524.80	527.20	3,947,700
20 Jun 18	523.79999 +8.00	525.80	515.80	518.40	4,835,430
19 Jun 18	515.79999 -1.40	518.40	511.60	514.80	2,504,200
18 Jun 18	517.20001 +0.40	518.00	511.00	517.00	3,228,270
15 Jun 18	516.79999 +3.00	519.60	511.00	515.00	6,083,630
14 Jun 18	513.79999 +7.40	515.40	504.60	505.80	3,923,010
13 Jun 18	506.39999 +8.30	507.00	498.10	498.70	4,063,690
12 Jun 18	498.10001 +0.50	500.20	496.20	499.60	2,945,180
11 Jun 18	497.60001 +3.20	499.20	495.40	497.50	2,309,000
08 Jun 18	494.39999 +0.40	497.50	488.60	493.60	3,445,460
07 Jun 18	494.00000 -0.60	499.10	493.00	498.50	3,479,530
06 Jun 18	494.60001 -1.40	498.10	489.30	492.10	9,602,370
05 Jun 18	496.00000 +0.90	500.80	495.70	498.50	2,867,670
04 Jun 18	495.10001 -1.60	498.30	492.80	498.00	3,844,640
01 Jun 18	496.70001 +5.50	501.00	490.50	490.50	2,752,130
31 May 18	491.20001 -3.70	500.80	490.00	496.20	5,631,090
30 May 18	494.89999 -3.40	499.70	494.10	498.20	2,985,280
29 May 18	498.29999 +2.30	499.40	492.12	495.20	3,704,120
25 May 18	496.00000 +6.70	496.30	489.20	490.00	3,512,420
24 May 18	489.29999 +1.10	490.70	486.70	489.00	2,151,370
23 May 18	488.20001 +2.90	489.90	484.80	485.60	2,847,140
22 May 18	485.29999 -0.10	488.90	484.30	485.00	2,137,710
21 May 18	485.39999 +4.10	487.60	483.50	483.60	1,969,350
18 May 18	481.29999 +1.20	482.00	477.70	480.70	2,726,210
17 May 18	480.10001 +2.60	481.50	473.60	476.00	2,167,510
16 May 18	477.50000 +3.40	478.40	473.40	473.50	2,237,370
15 May 18	474.10001 -1.30	478.00	472.00	476.30	3,921,120
14 May 18	475.39999 -2.50	478.60	472.00	477.80	5,004,640
11 May 18	477.89999 +17.60	493.40	475.02	476.60	7,371,800
10 May 18	460.29999 -0.20	463.10	459.10	461.10	1,986,770
09 May 18	460.50000 -1.60	463.60	457.20	463.60	2,547,860
08 May 18	462.10001 +5.50	462.60	458.10	458.70	2,943,420
04 May 18	456.60001 -0.10	461.20	453.30	458.10	3,343,240
03 May 18	456.70001 -1.20	457.30	451.20	454.90	2,822,520
02 May 18	457.89999 +1.80	460.30	455.20	457.10	2,640,440
01 May 18	456.10001 -0.40	457.90	455.10	456.40	2,307,320
30 Apr 18	456.50000 -0.20	458.40	455.80	457.60	2,170,220
27 Apr 18	456.70001 +8.10	458.70	448.00	448.50	2,510,750
26 Apr 18	448.60001 +4.10	449.90	444.30	445.10	4,793,020
25 Apr 18	444.50000 -3.90	447.70	444.10	446.70	2,059,120
24 Apr 18	448.39999 -0.50	451.80	447.30	448.50	2,520,060
23 Apr 18	448.89999 +0.10	449.70	446.60	449.20	2,065,480
20 Apr 18	448.79999 +3.50	448.80	443.20	446.70	5,722,880
19 Apr 18	445.29999 -0.70	449.60	444.80	448.50	2,500,380
18 Apr 18	446.00000 +3.60	447.40	442.20	442.20	2,396,700
17 Apr 18	442.39999 +3.10	445.70	437.70	439.30	3,132,800
16 Apr 18	439.29999 +0.50	443.30	437.90	439.00	1,941,060
13 Apr 18	438.79999 +0.50	440.80	438.00	440.80	2,319,390
12 Apr 18	438.29999 -5.50	443.30	437.00	443.30	3,424,630
11 Apr 18	443.79999 -2.80	447.60	441.10	447.00	5,221,150
10 Apr 18	446.60001 +2.00	447.80	443.70	446.80	1,916,670
09 Apr 18	444.60001 +2.50	444.90	440.80	444.90	2,121,680
06 Apr 18	442.10001 +1.10	443.00	439.30	440.70	1,481,360
05 Apr 18	441.00000 +6.20	441.40	435.80	439.60	7,215,020
04 Apr 18	434.79999 +0.20	435.80	431.20	435.20	4,756,090
03 Apr 18	434.60001 -0.10	438.10	431.20	432.70	3,558,790
29 Mar 18	434.70001 +0.20	438.90	431.90	435.20	3,419,720
28 Mar 18	434.50000 +1.20	437.60	427.40	431.70	4,313,360
27 Mar 18	433.29999 +4.70	436.30	430.40	433.10	4,759,150
26 Mar 18	428.60001 +2.90	429.80	424.20	427.40	6,125,980
23 Mar 18	425.70001 +5.80	426.10	414.50	418.90	5,614,140
22 Mar 18	419.89999 -0.40	426.00	417.50	420.00	3,770,750
21 Mar 18	420.29999 -3.60	426.28	418.90	424.80	2,440,020
20 Mar 18	423.89999 +0.20	425.70	421.20	424.40	35,718,088
19 Mar 18	423.70001 +4.40	425.70	417.50	418.70	2,647,620
16 Mar 18	419.29999 -0.80	421.40	416.00	420.40	5,433,580
15 Mar 18	420.10001 -4.90	426.20	419.20	426.20	2,915,930
14 Mar 18	425.00000 -0.80	429.30	424.30	424.80	2,772,900
13 Mar 18	425.79999 -4.20	431.40	425.00	430.50	2,812,480
12 Mar 18	430.00000 +0.00	431.90	428.30	431.20	5,234,200
09 Mar 18	430.00000 +0.40	433.90	427.10	429.20	2,585,100
08 Mar 18	429.60001 +5.80	431.20	423.90	424.90	2,793,230
07 Mar 18	423.79999 +0.90	425.90	422.10	423.00	3,048,510
06 Mar 18	422.89999 +0.00	425.20	421.80	424.30	2,676,270
05 Mar 18	422.89999 +3.40	423.80	417.00	420.20	2,370,490
02 Mar 18	419.50000 +1.50	420.20	415.60	415.70	2,407,240
01 Mar 18	418.00000 -9.70	427.80	417.60	427.80	3,386,760
28 Feb 18	427.70001 -13.80	440.70	427.60	439.50	3,620,680
27 Feb 18	441.50000 -3.40	447.70	439.80	445.90	2,822,340
26 Feb 18	444.89999 -3.30	449.20	443.10	447.90	3,202,240
23 Feb 18	448.20001 +17.20	448.20	426.70	432.40	4,046,510
22 Feb 18	431.00000 -5.20	437.50	429.70	432.90	3,522,930
21 Feb 18	436.20001 +3.20	438.20	428.75	432.00	1,743,700
20 Feb 18	433.00000 +1.70	434.70	431.00	432.40	2,010,720
19 Feb 18	431.29999 -7.70	442.51	429.80	439.00	1,996,110
16 Feb 18	439.00000 +4.20	441.30	436.90	438.30	1,648,960
15 Feb 18	434.79999 +4.40	436.20	430.50	431.70	1,872,300
14 Feb 18	430.39999 +4.90	431.60	426.40	427.60	2,279,000
13 Feb 18	425.50000 -1.40	429.50	424.50	426.10	2,054,180
12 Feb 18	426.89999 +3.90	429.70	423.80	426.10	2,625,430
09 Feb 18	423.00000 -2.40	427.90	420.80	425.80	4,096,570
08 Feb 18	425.39999 -11.40	440.90	424.90	435.90	2,940,240
07 Feb 18	436.79999 +8.70	438.20	428.70	432.80	2,881,750
06 Feb 18	428.10001 -11.90	434.80	425.40	429.40	4,087,300
05 Feb 18	440.00000 -3.60	441.80	437.30	439.10	3,329,420
02 Feb 18	443.60001 -3.90	447.70	443.50	446.50	1,808,810
01 Feb 18	447.50000 +6.20	447.90	442.10	442.80	2,632,840
31 Jan 18	441.29999 +1.30	446.70	440.00	441.20	3,122,870
30 Jan 18	440.00000 -8.40	450.50	440.00	448.10	3,426,800
29 Jan 18	448.39999 -0.50	453.00	445.40	449.10	1,892,690
26 Jan 18	448.89999 +7.10	451.60	442.80	442.80	2,258,130
25 Jan 18	441.79999 -0.50	442.80	439.70	442.70	5,214,010
24 Jan 18	442.29999 +6.50	445.20	433.90	436.00	3,255,750
23 Jan 18	435.79999 -3.20	438.80	433.00	435.60	4,326,820
22 Jan 18	439.00000 -6.80	446.50	438.40	443.30	1,891,270
19 Jan 18	445.79999 +6.70	449.30	439.00	439.00	2,685,960
18 Jan 18	439.10001 -17.00	447.70	437.80	443.60	3,462,350
17 Jan 18	456.10001 -1.20	458.50	453.60	457.20	1,511,990
16 Jan 18	457.29999 +2.70	458.20	453.30	454.10	1,611,440
15 Jan 18	454.60001 +0.40	456.20	452.50	453.30	1,278,900
12 Jan 18	454.20001 +2.30	455.80	450.40	454.20	2,469,720
11 Jan 18	451.89999 -2.30	455.80	451.30	453.50	2,237,880
10 Jan 18	454.20001 -0.20	455.00	451.20	453.90	2,556,330
09 Jan 18	454.39999 -0.30	456.30	447.50	447.50	2,743,300
08 Jan 18	454.70001 -2.10	459.50	454.70	456.50	2,720,740
05 Jan 18	456.79999 +3.90	457.00	451.80	452.50	2,030,230
04 Jan 18	452.89999 -1.30	455.20	447.60	455.20	1,989,250
03 Jan 18	454.20001 +3.40	456.00	450.10	452.80	1,833,480
02 Jan 18	450.79999 +0.80	453.90	444.70	451.30	2,754,790
29 Dec 17	450.00000 +0.10	452.30	449.00	450.90	970,780
28 Dec 17	449.89999 -0.30	452.80	448.40	451.50	1,132,460
27 Dec 17	450.20001 +1.30	451.70	446.70	450.70	2,085,800
22 Dec 17	448.89999 +1.40	450.60	445.44	446.10	657,580
21 Dec 17	447.50000 -0.50	452.10	440.00	447.10	2,295,480
20 Dec 17	448.00000 -4.50	457.40	447.26	452.10	3,117,340
19 Dec 17	452.50000 +7.50	455.60	444.80	444.80	4,903,290
18 Dec 17	445.00000 +3.60	448.50	442.30	443.10	2,829,100
15 Dec 17	441.39999 +3.60	441.70	436.50	437.80	3,018,280
14 Dec 17	437.79999 +0.50	440.60	433.80	436.50	4,002,010
13 Dec 17	437.29999 +10.20	438.60	425.80	425.80	3,716,710
12 Dec 17	427.10001 +0.70	427.10	424.00	425.60	2,593,610
11 Dec 17	426.39999 +0.90	427.60	423.40	427.60	2,244,330
08 Dec 17	425.50000 +6.00	427.60	419.20	419.20	2,531,070
07 Dec 17	419.50000 +1.70	421.20	417.70	417.80	3,494,470
06 Dec 17	417.79999 +5.80	420.70	410.00	410.00	3,496,780
05 Dec 17	412.00000 +4.90	412.33	404.00	407.10	3,507,140
04 Dec 17	407.10001 +1.70	412.40	404.00	409.50	3,317,870
01 Dec 17	405.39999 +2.30	406.80	402.50	402.60	2,363,490
30 Nov 17	403.10001 -0.90	405.10	398.80	404.10	5,141,890
29 Nov 17	404.00000 -1.00	407.20	399.80	406.50	4,778,540
28 Nov 17	405.00000 +3.60	405.60	399.10	401.60	1,977,920
27 Nov 17	401.39999 -0.60	403.50	399.49	400.70	2,196,560
24 Nov 17	402.00000 -5.30	409.00	401.20	406.20	2,114,450
23 Nov 17	407.29999 +1.80	407.80	403.38	405.60	1,550,260
22 Nov 17	405.50000 +3.30	405.90	401.40	402.10	2,539,640
21 Nov 17	402.20001 +3.10	403.60	396.70	400.30	2,696,980
20 Nov 17	399.10001 +2.30	406.70	392.90	406.70	1,969,430
17 Nov 17	396.79999 +0.50	397.50	394.80	395.00	4,095,640
16 Nov 17	396.29999 +7.20	396.80	389.80	391.10	2,081,220
15 Nov 17	389.10001 -2.90	391.30	387.30	389.10	2,264,690
14 Nov 17	392.00000 +3.10	392.10	388.30	390.70	3,303,740
13 Nov 17	388.89999 -6.10	395.92	387.80	394.60	2,525,880
10 Nov 17	395.00000 -0.40	397.30	393.70	396.20	2,979,300
09 Nov 17	395.39999 -9.90	405.90	388.80	403.70	5,114,650
08 Nov 17	405.29999 -0.30	409.90	404.70	407.20	4,588,730
07 Nov 17	405.60001 -4.40	415.70	404.20	409.60	2,746,430
06 Nov 17	410.00000 -5.00	415.00	410.00	415.00	1,749,630
03 Nov 17	415.00000 +4.70	416.20	409.50	411.40	1,987,790
02 Nov 17	410.29999 -3.60	415.50	409.60	413.50	2,268,320
01 Nov 17	413.89999 -1.50	419.50	408.60	414.90	3,784,940
31 Oct 17	415.39999 +3.50	421.70	412.30	421.70	1,414,680
30 Oct 17	411.89999 +0.10	413.50	405.20	410.10	1,655,970
27 Oct 17	411.79999 -0.30	413.50	408.00	413.50	2,164,460
26 Oct 17	412.10001 -1.90	417.10	409.50	412.80	4,298,400
25 Oct 17	414.00000 +4.90	415.50	406.60	408.40	4,949,490
24 Oct 17	409.10001 +1.50	411.50	407.50	408.20	1,812,200
23 Oct 17	407.60001 +1.80	407.90	404.00	407.00	2,646,860
20 Oct 17	405.79999 +0.60	407.30	400.52	404.70	2,092,880
19 Oct 17	405.20001 -1.10	407.30	401.90	407.30	1,503,340
18 Oct 17	406.29999 +3.70	406.50	402.30	403.90	3,134,540
17 Oct 17	402.60001 -7.60	411.70	402.40	411.70	2,160,170
16 Oct 17	410.20001 -1.90	415.40	409.20	411.40	2,922,080
13 Oct 17	412.10001 +2.00	413.80	403.89	408.60	5,482,290
12 Oct 17	410.10001 +3.70	410.10	406.10	407.20	1,583,400
11 Oct 17	406.39999 +0.70	408.50	404.20	404.80	2,849,080
10 Oct 17	405.70001 +3.40	407.80	401.20	401.20	4,497,670
09 Oct 17	402.29999 -0.90	403.50	400.50	401.40	3,035,640
06 Oct 17	403.20001 +0.40	406.40	400.00	404.10	2,442,420
05 Oct 17	402.79999 -5.70	407.20	397.50	407.20	2,082,500
04 Oct 17	408.50000 -1.60	412.41	406.60	411.80	2,685,750
03 Oct 17	410.10001 -1.20	413.20	409.00	410.20	1,559,360
02 Oct 17	411.29999 +6.80	411.30	406.10	406.10	2,747,970
29 Sep 17	404.50000 +0.60	406.70	402.70	404.60	3,268,920
28 Sep 17	403.89999 +1.70	404.60	398.32	401.70	2,448,530
27 Sep 17	402.20001 -2.30	405.90	398.60	404.90	2,807,190
26 Sep 17	404.50000 -4.00	408.10	403.85	408.10	3,115,080
25 Sep 17	408.50000 +0.60	411.60	404.66	407.40	2,351,510
22 Sep 17	407.89999 +2.00	409.00	403.30	405.10	1,375,610
21 Sep 17	405.89999 -1.30	408.30	403.80	407.70	2,124,450
20 Sep 17	407.20001 +1.70	408.70	405.50	406.30	2,483,950
19 Sep 17	405.50000 +0.80	408.70	405.10	405.10	1,557,470
18 Sep 17	404.70001 +0.20	409.60	404.10	406.60	2,079,520
15 Sep 17	404.50000 -6.50	410.10	403.50	408.70	3,021,600
14 Sep 17	411.00000 +2.80	412.90	406.32	407.70	2,902,170
13 Sep 17	408.20001 +1.00	408.60	404.10	407.70	2,967,870
12 Sep 17	407.20001 -3.70	413.00	407.00	410.30	1,731,630
11 Sep 17	410.89999 +0.40	413.40	410.40	411.20	3,039,270
08 Sep 17	410.50000 -4.70	415.70	409.80	414.50	1,810,980
07 Sep 17	415.20001 +7.10	415.50	408.90	409.10	1,802,100
06 Sep 17	408.10001 -4.00	412.50	406.60	412.50	1,904,540
05 Sep 17	412.10001 +3.30	413.80	408.70	409.00	1,547,200
04 Sep 17	408.79999 -3.30	413.80	408.60	412.40	1,457,090
01 Sep 17	412.10001 -0.10	416.70	402.80	402.80	2,816,550
31 Aug 17	412.20001 +6.50	413.20	405.20	405.20	2,348,620
30 Aug 17	405.70001 +1.70	407.90	404.80	404.80	1,488,160
29 Aug 17	404.00000 +0.50	408.04	401.20	401.20	3,399,580
25 Aug 17	403.50000 +0.00	406.50	402.00	403.40	1,999,570
24 Aug 17	403.50000 +0.70	405.00	400.60	403.20	4,584,970
23 Aug 17	402.79999 -3.70	407.10	402.50	405.20	1,586,570
22 Aug 17	406.50000 -0.20	408.95	404.80	408.20	1,639,600
21 Aug 17	406.70001 +1.80	407.10	403.10	403.70	6,794,760
18 Aug 17	404.89999 -6.10	410.90	402.80	410.90	2,047,550
17 Aug 17	411.00000 -0.50	414.34	409.80	413.20	2,797,420
16 Aug 17	411.50000 +2.70	412.70	409.80	410.10	1,874,740
15 Aug 17	408.79999 +0.20	411.10	407.70	410.80	1,554,260
14 Aug 17	408.60001 +4.10	408.60	404.50	406.70	3,143,750
11 Aug 17	404.50000 -3.30	408.60	402.10	407.20	2,067,730
10 Aug 17	407.79999 -4.40	413.10	407.00	413.10	1,657,910
09 Aug 17	412.20001 +0.80	412.30	407.70	411.50	1,446,330
08 Aug 17	411.39999 +3.00	411.50	406.50	409.00	1,639,670
07 Aug 17	408.39999 -0.90	411.90	406.70	411.90	1,559,780
04 Aug 17	409.29999 -0.70	411.80	404.30	411.80	2,320,540
03 Aug 17	410.00000 +0.60	414.50	409.30	413.00	2,095,640
02 Aug 17	409.39999 -10.60	426.40	407.40	422.40	3,649,450
01 Aug 17	420.00000 -0.80	427.60	419.10	422.10	2,251,210
31 Jul 17	420.79999 -9.70	432.40	420.00	431.70	2,607,470
28 Jul 17	430.50000 +2.50	433.30	419.20	427.70	2,570,800
27 Jul 17	428.00000 +2.00	429.40	424.80	428.40	1,841,280
26 Jul 17	426.00000 +2.40	428.40	422.30	424.00	1,994,390
25 Jul 17	423.60001 -1.00	429.20	423.60	425.90	1,709,580
24 Jul 17	424.60001 -5.60	431.30	421.80	430.10	1,832,710
21 Jul 17	430.20001 -0.30	431.80	427.00	429.70	1,307,630
20 Jul 17	430.50000 +5.30	431.00	421.40	425.70	2,529,150
19 Jul 17	425.20001 +0.00	428.30	422.30	428.30	1,918,250
18 Jul 17	425.20001 +0.60	426.80	421.50	424.40	1,971,930
17 Jul 17	424.60001 +4.70	425.40	419.60	420.50	1,598,990
14 Jul 17	419.89999 +2.10	420.60	416.20	419.00	1,577,290
13 Jul 17	417.79999 -1.90	421.10	413.40	418.70	3,145,830
12 Jul 17	419.70001 +1.70	423.10	415.80	418.60	1,836,530
11 Jul 17	418.00000 -3.30	421.80	415.60	421.50	1,489,510
10 Jul 17	421.29999 +1.40	423.50	417.50	419.50	1,727,700
07 Jul 17	419.89999 +0.90	420.80	412.20	418.30	1,859,060
06 Jul 17	419.00000 -7.40	428.40	417.30	427.70	2,077,110
05 Jul 17	426.39999 +3.70	426.40	418.50	424.20	992,290
04 Jul 17	422.70001 +2.40	423.40	418.10	418.40	989,290
03 Jul 17	420.29999 -4.70	425.30	420.10	423.20	1,964,300
30 Jun 17	425.00000 +4.40	426.90	419.90	420.30	2,323,920
29 Jun 17	420.60001 -2.00	426.00	416.90	423.40	1,932,850
28 Jun 17	422.60001 -0.40	424.30	417.30	421.60	1,164,980
27 Jun 17	423.00000 -1.60	425.10	419.90	423.90	1,697,820
26 Jun 17	424.60001 -0.40	427.40	424.50	427.00	1,318,270
23 Jun 17	425.00000 +3.00	426.00	420.60	421.30	1,336,890
22 Jun 17	422.00000 +1.80	422.30	418.20	419.40	1,503,890
21 Jun 17	420.20001 -3.50	423.70	417.90	423.70	1,415,010
20 Jun 17	423.70001 -0.90	429.80	423.10	425.00	1,324,710
19 Jun 17	424.60001 +2.10	425.70	420.40	423.40	1,695,250
16 Jun 17	422.50000 +5.80	425.30	416.80	416.80	4,994,380
15 Jun 17	416.70001 -10.30	426.80	411.20	426.80	4,322,960
14 Jun 17	427.00000 +9.10	428.10	418.50	418.50	1,705,780
13 Jun 17	417.89999 +3.40	423.30	414.80	414.80	4,015,910
12 Jun 17	414.50000 -11.00	424.40	413.70	424.40	3,126,260
09 Jun 17	425.50000 -5.20	431.16	412.70	427.20	6,429,450
08 Jun 17	430.70001 +0.80	431.10	428.60	431.00	2,098,410
07 Jun 17	429.89999 +5.20	431.60	424.40	424.80	2,559,480
06 Jun 17	424.70001 -6.70	431.90	421.60	430.60	2,488,990
05 Jun 17	431.39999 +1.70	434.61	429.30	429.30	1,016,770
02 Jun 17	429.70001 -3.50	436.20	429.10	434.50	1,493,210
01 Jun 17	433.20001 -0.40	437.40	431.71	434.00	1,990,870
31 May 17	433.60001 +1.10	434.70	430.20	432.90	2,746,400
30 May 17	432.50000 -1.50	433.50	430.40	433.00	1,935,870
26 May 17	434.00000 -0.60	436.30	432.30	434.80	1,705,730
25 May 17	434.60001 +5.40	434.70	429.90	430.00	3,060,870
24 May 17	429.20001 +3.20	429.40	425.00	428.00	3,611,570
23 May 17	426.00000 +2.20	427.20	423.70	423.70	1,613,380
22 May 17	423.79999 +5.30	425.00	419.10	420.30	1,946,920
19 May 17	418.50000 +3.90	418.70	413.40	415.20	1,919,390
18 May 17	414.60001 -7.90	422.50	412.60	422.50	2,645,120
17 May 17	422.50000 -0.60	424.00	419.50	421.00	2,351,180
16 May 17	423.10001 +2.50	424.80	418.50	419.60	1,511,370
15 May 17	420.60001 -3.30	427.30	420.20	424.60	2,166,220
12 May 17	423.89999 +3.50	425.10	420.00	420.00	1,560,810
11 May 17	420.39999 -2.30	424.80	417.50	423.40	2,482,870
10 May 17	422.70001 -1.70	425.50	421.80	422.70	1,608,080
09 May 17	424.39999 +3.40	427.40	420.00	423.70	2,255,910
08 May 17	421.00000 +2.50	421.70	418.00	421.00	1,980,820
05 May 17	418.50000 +1.00	420.80	416.80	417.50	1,450,380
04 May 17	417.50000 -1.20	424.30	411.70	424.30	2,160,930
03 May 17	418.70001 -6.10	426.30	418.40	426.30	1,828,310
02 May 17	424.79999 +6.20	424.80	416.78	421.30	2,547,930
28 Apr 17	418.60001 -2.70	423.60	417.70	423.00	2,590,520
27 Apr 17	421.29999 +1.70	422.20	416.30	419.40	2,768,570
26 Apr 17	419.60001 -1.80	424.21	416.60	419.90	3,633,080
25 Apr 17	421.39999 -5.30	428.00	421.40	427.90	3,081,780
24 Apr 17	426.70001 +4.40	431.30	424.63	428.00	2,680,340
21 Apr 17	422.29999 +2.70	423.00	419.13	420.80	2,151,910
20 Apr 17	419.60001 -1.30	427.80	419.60	421.90	5,548,570
19 Apr 17	420.89999 +6.70	423.20	414.60	415.30	5,269,570
18 Apr 17	414.20001 -0.50	418.40	413.60	415.90	4,554,690
13 Apr 17	414.70001 -0.20	416.52	412.80	415.40	1,262,500
12 Apr 17	414.89999 +4.10	415.30	410.80	412.00	2,013,810
11 Apr 17	410.79999 +8.80	412.50	401.40	401.40	3,342,130
10 Apr 17	402.00000 +3.00	407.30	395.16	400.00	2,601,350
07 Apr 17	399.00000 -0.90	399.70	396.71	398.60	16,971,700
06 Apr 17	399.89999 -1.20	400.30	395.90	397.20	1,130,640
05 Apr 17	401.10001 -0.30	403.10	397.80	402.50	1,360,540
04 Apr 17	401.39999 +4.10	402.60	399.10	399.50	2,731,400
03 Apr 17	397.29999 -1.50	400.70	396.20	400.50	2,211,020
31 Mar 17	398.79999 +2.40	399.60	393.50	397.00	9,322,450
30 Mar 17	396.39999 -0.10	401.90	395.50	398.60	1,824,080
29 Mar 17	396.50000 -3.80	402.50	390.40	402.50	2,628,470
28 Mar 17	400.29999 +0.30	403.30	397.10	401.50	5,941,650
27 Mar 17	400.00000 +1.00	401.20	393.95	396.40	2,235,960
24 Mar 17	399.00000 +3.90	399.00	394.70	397.20	2,334,110
23 Mar 17	395.10001 +5.50	396.20	386.40	389.10	2,632,160
22 Mar 17	389.60001 -2.20	390.09	384.60	390.00	2,659,300
21 Mar 17	391.79999 -4.50	398.30	390.90	398.10	2,573,960
20 Mar 17	396.29999 -0.20	398.00	394.30	398.00	1,860,510
17 Mar 17	396.50000 +2.50	397.20	392.20	394.30	3,537,380
16 Mar 17	394.00000 -2.60	398.50	392.50	398.50	2,263,480
15 Mar 17	396.60001 -1.40	399.70	391.40	399.70	1,662,430
14 Mar 17	398.00000 -2.10	401.00	397.20	400.00	1,735,760
13 Mar 17	400.10001 +0.10	402.30	399.20	400.80	1,719,280
10 Mar 17	400.00000 -2.00	404.90	399.10	404.90	2,106,540
09 Mar 17	402.00000 +0.00	403.30	398.00	402.20	2,203,050
08 Mar 17	402.00000 +0.60	403.20	399.64	401.70	2,372,260
07 Mar 17	401.39999 +6.10	402.20	393.40	396.40	2,472,190
06 Mar 17	395.29999 +1.90	397.50	392.80	393.60	3,990,840
03 Mar 17	393.39999 -4.00	398.30	391.10	398.20	4,472,470
02 Mar 17	397.39999 -9.10	408.40	396.40	407.40	6,615,440
01 Mar 17	406.50000 +13.40	408.70	394.00	396.80	7,950,020
28 Feb 17	393.10001 -11.60	404.10	390.20	395.80	7,003,090
27 Feb 17	404.70001 +4.70	408.80	392.36	400.00	6,241,820
24 Feb 17	400.00000 -24.50	424.20	391.10	420.50	7,386,310
23 Feb 17	424.50000 -0.50	427.10	420.80	424.50	2,435,160
22 Feb 17	425.00000 +0.60	427.10	422.80	426.00	4,831,430
21 Feb 17	424.39999 +0.10	424.90	422.00	422.20	1,691,440
20 Feb 17	424.29999 +1.30	426.20	420.80	426.20	1,839,900
17 Feb 17	423.00000 -1.30	426.00	419.30	422.20	2,646,270
16 Feb 17	424.29999 +0.00	430.70	412.90	413.00	3,549,460
15 Feb 17	424.29999 -2.00	427.30	422.20	426.60	1,749,100
14 Feb 17	426.29999 +1.40	427.90	422.50	423.00	1,406,340
13 Feb 17	424.89999 +1.20	427.40	421.80	424.50	1,869,870
10 Feb 17	423.70001 +0.10	427.60	420.70	423.70	1,719,700
09 Feb 17	423.60001 -2.20	427.70	421.50	427.70	1,291,000
08 Feb 17	425.79999 +2.80	429.10	422.40	424.60	1,675,320
07 Feb 17	423.00000 +6.40	425.30	414.28	417.60	2,999,840
06 Feb 17	416.60001 -2.00	419.50	411.20	415.90	2,020,580
03 Feb 17	418.60001 +2.40	420.30	416.40	416.40	1,413,800
02 Feb 17	416.20001 +12.30	419.70	403.60	403.60	3,287,580
01 Feb 17	403.89999 +1.90	407.40	401.50	402.30	2,161,420
31 Jan 17	402.00000 +4.60	405.20	394.00	398.60	3,044,200
30 Jan 17	397.39999 +2.30	397.80	390.91	394.00	1,561,640
27 Jan 17	395.10001 +3.20	395.40	391.10	391.80	1,204,520
26 Jan 17	391.89999 -1.50	393.90	389.67	391.80	2,395,620
25 Jan 17	393.39999 +0.90	395.80	389.90	395.20	2,791,790
24 Jan 17	392.50000 +0.00	394.50	387.60	392.60	1,929,620
23 Jan 17	392.50000 +0.20	395.70	391.30	392.40	1,422,800
20 Jan 17	392.29999 -5.70	399.00	392.30	397.80	1,781,750
19 Jan 17	398.00000 -14.10	406.80	398.00	403.60	4,432,640
18 Jan 17	412.10001 +3.30	416.80	407.70	410.10	1,991,140
17 Jan 17	408.79999 +3.20	411.80	405.40	405.40	2,468,140
16 Jan 17	405.60001 +1.10	408.30	400.20	400.20	1,047,450
13 Jan 17	404.50000 +4.50	405.50	399.70	400.10	2,477,990
12 Jan 17	400.00000 -2.50	402.60	394.60	400.00	1,211,110
11 Jan 17	402.50000 -3.00	406.40	397.70	405.90	2,208,690
10 Jan 17	405.50000 -2.20	409.00	403.90	406.60	1,348,610
09 Jan 17	407.70001 +3.70	410.60	401.10	401.10	1,447,160
06 Jan 17	404.00000 +1.90	404.40	400.70	402.60	1,324,510
05 Jan 17	402.10001 +10.80	404.40	391.29	391.40	1,242,350
04 Jan 17	391.29999 -3.20	397.70	391.27	397.70	1,220,310
03 Jan 17	394.50000 +4.20	396.90	390.40	390.40	1,431,150
30 Dec 16	390.29999 -3.90	394.80	389.50	392.90	802,950
29 Dec 16	394.20001 +1.60	395.40	390.27	393.30	505,660
28 Dec 16	392.60001 +1.30	393.10	385.90	391.30	1,200,400
23 Dec 16	391.29999 +5.50	395.00	384.10	384.30	1,224,160
22 Dec 16	385.79999 +13.90	387.30	371.90	372.20	1,825,770
21 Dec 16	371.89999 -1.00	374.30	371.30	372.10	2,614,100
20 Dec 16	372.89999 -2.10	376.00	366.80	374.40	2,263,930
19 Dec 16	375.00000 +1.40	377.00	371.70	373.00	1,718,970
16 Dec 16	373.60001 -8.60	383.40	370.80	380.80	2,931,100
15 Dec 16	382.20001 +7.20	384.50	374.50	375.00	2,817,780
14 Dec 16	375.00000 +3.90	375.40	368.70	371.10	1,770,460
13 Dec 16	371.10001 +5.00	371.20	363.80	368.00	1,729,660
12 Dec 16	366.10001 -7.50	375.55	365.60	375.10	1,934,360
09 Dec 16	373.60001 +6.60	374.70	366.20	366.20	1,973,380
08 Dec 16	367.00000 -1.40	376.10	366.50	367.20	1,360,310
07 Dec 16	368.39999 +1.40	370.10	366.70	367.90	1,667,710
06 Dec 16	367.00000 -1.00	370.20	366.00	368.00	1,131,940
05 Dec 16	368.00000 -3.80	377.40	368.00	369.70	1,214,900
02 Dec 16	371.79999 -4.50	373.40	367.90	373.00	1,712,640
01 Dec 16	376.29999 +9.40	376.90	366.90	366.90	2,438,610
30 Nov 16	366.89999 -8.10	378.30	366.87	373.10	3,763,640
29 Nov 16	375.00000 +1.40	375.60	372.40	372.40	1,786,360
28 Nov 16	373.60001 -1.50	375.30	369.90	371.40	1,687,000
25 Nov 16	375.10001 -2.70	378.40	370.60	376.70	1,419,170
24 Nov 16	377.79999 -12.40	388.70	374.80	388.70	2,953,200
23 Nov 16	390.20001 -2.30	395.60	388.94	390.60	2,566,370
22 Nov 16	392.50000 +7.40	395.10	380.13	385.70	2,815,040
21 Nov 16	385.10001 -3.80	390.60	375.00	390.60	3,550,800
18 Nov 16	388.89999 +8.20	391.10	379.10	379.10	3,538,460
17 Nov 16	380.70001 +13.60	381.10	364.10	367.20	4,455,060
16 Nov 16	367.10001 +3.80	369.50	364.20	364.90	1,783,700
15 Nov 16	363.29999 +0.20	367.20	361.60	365.00	2,020,320
14 Nov 16	363.10001 -0.10	371.79	361.70	366.20	3,970,700
11 Nov 16	363.20001 -10.90	375.40	360.40	375.40	2,595,460
10 Nov 16	374.10001 -5.60	387.00	371.80	377.80	4,927,980
09 Nov 16	379.70001 +4.80	381.30	361.70	368.50	1,927,140
08 Nov 16	374.89999 -0.10	377.90	372.10	376.30	2,139,250
07 Nov 16	375.00000 -3.30	385.20	374.20	385.10	2,421,830
04 Nov 16	378.29999 -11.20	391.70	377.10	389.20	2,956,210
03 Nov 16	389.50000 +7.50	397.00	374.87	380.20	3,582,930
02 Nov 16	382.00000 -5.50	387.27	381.70	384.90	2,627,660
01 Nov 16	387.50000 +14.00	389.50	374.70	375.50	3,303,630
31 Oct 16	373.50000 -1.50	376.20	372.12	372.80	2,595,290
28 Oct 16	375.00000 +0.00	376.30	369.50	372.50	4,235,620
27 Oct 16	375.00000 -3.50	379.30	373.20	376.20	1,865,680
26 Oct 16	378.50000 -5.80	383.50	376.20	382.10	1,874,360
25 Oct 16	384.29999 -3.70	389.17	383.56	388.00	1,870,660
24 Oct 16	388.00000 -2.10	392.50	387.00	390.10	2,554,970
21 Oct 16	390.10001 -1.90	393.90	389.80	390.80	1,853,970
20 Oct 16	392.00000 -4.70	396.90	385.70	395.10	2,522,740
19 Oct 16	396.70001 +1.70	397.20	391.90	393.50	1,873,790
18 Oct 16	395.00000 +5.30	396.80	389.70	389.70	2,429,140
17 Oct 16	389.70001 -4.00	393.80	386.40	393.80	3,129,080
14 Oct 16	393.70001 +0.10	399.20	392.50	395.80	3,258,850
13 Oct 16	393.60001 -7.70	402.60	391.40	401.50	17,860,460
12 Oct 16	401.29999 -3.90	407.30	400.70	407.30	1,215,190
11 Oct 16	405.20001 -0.20	406.80	402.70	405.30	7,580,370
10 Oct 16	405.39999 -2.70	410.00	401.70	409.10	2,315,910
07 Oct 16	408.10001 -7.40	418.00	406.90	411.90	8,075,780
06 Oct 16	415.50000 -3.00	422.30	414.88	419.90	1,697,650
05 Oct 16	418.50000 -11.70	428.56	418.50	428.10	1,692,010
04 Oct 16	430.20001 +0.90	441.60	429.50	433.10	3,407,590
03 Oct 16	429.29999 +7.10	435.40	420.10	421.10	2,700,030
30 Sep 16	422.20001 -1.00	422.80	415.90	419.30	1,677,800
29 Sep 16	423.20001 +2.30	427.50	420.00	421.90	1,534,970
28 Sep 16	420.89999 +8.60	421.90	411.65	415.20	2,365,080
27 Sep 16	412.29999 +3.60	412.40	407.80	412.40	3,059,310
26 Sep 16	408.70001 -0.60	411.80	406.20	407.60	2,611,650
23 Sep 16	409.29999 -6.50	414.90	408.20	414.70	1,425,600
22 Sep 16	415.79999 +1.70	419.42	414.20	415.80	1,177,410
21 Sep 16	414.10001 -3.60	420.60	413.80	418.90	943,270
20 Sep 16	417.70001 -1.60	420.20	416.80	419.90	1,204,760
19 Sep 16	419.29999 +1.30	424.00	416.40	420.50	706,220
16 Sep 16	418.00000 +3.30	419.70	413.20	415.70	2,780,550
15 Sep 16	414.70001 +4.80	415.30	406.50	409.70	920,920
14 Sep 16	409.89999 +1.70	414.30	407.40	411.10	885,450
13 Sep 16	408.20001 -2.80	414.30	407.50	412.10	1,288,690
12 Sep 16	411.00000 -2.00	412.00	400.70	410.80	2,371,260
09 Sep 16	413.00000 -10.40	423.70	411.90	423.70	886,920
08 Sep 16	423.39999 +3.40	425.20	413.10	418.80	1,108,870
07 Sep 16	420.00000 -2.70	422.60	418.70	422.30	881,940
06 Sep 16	422.70001 +4.70	422.90	416.70	420.50	1,011,570
05 Sep 16	418.00000 +5.40	420.50	414.10	420.20	892,350
02 Sep 16	412.60001 +0.10	415.90	407.60	415.90	1,725,120
01 Sep 16	412.50000 +2.60	413.80	409.25	412.30	1,547,020
31 Aug 16	409.89999 -6.80	421.00	409.00	419.20	2,034,740
30 Aug 16	416.70001 -4.10	428.70	415.80	424.60	2,105,400
26 Aug 16	420.79999 +0.50	422.00	416.80	419.80	1,064,050
25 Aug 16	420.29999 -1.60	421.10	416.30	420.50	1,317,610
24 Aug 16	421.89999 -1.80	423.70	418.90	420.10	1,133,130
23 Aug 16	423.70001 -2.40	428.00	420.00	427.60	1,828,320
22 Aug 16	426.10001 +5.60	426.30	420.08	420.30	1,321,010
19 Aug 16	420.50000 +0.10	421.00	416.10	418.20	1,197,680
18 Aug 16	420.39999 +5.20	422.00	414.60	419.00	1,106,280
17 Aug 16	415.20001 +1.50	419.40	409.70	419.40	1,373,280
16 Aug 16	413.70001 -2.90	420.00	412.90	416.80	1,111,170
15 Aug 16	416.60001 -1.20	421.40	416.30	421.40	858,750
12 Aug 16	417.79999 +2.00	419.60	415.20	416.50	1,328,310
11 Aug 16	415.79999 -2.10	419.60	411.50	419.00	2,142,010
10 Aug 16	417.89999 -1.00	420.60	416.00	417.70	1,166,680
09 Aug 16	418.89999 +2.90	419.70	415.50	419.40	1,750,420
08 Aug 16	416.00000 -5.40	423.20	415.20	421.00	1,408,960
05 Aug 16	421.39999 +10.90	421.60	411.40	414.10	2,230,020
04 Aug 16	410.50000 +3.50	414.20	404.10	411.20	2,597,160
03 Aug 16	407.00000 +0.90	409.00	402.00	408.00	1,778,730
02 Aug 16	406.10001 +3.40	407.10	398.70	405.70	2,230,020
01 Aug 16	402.70001 -2.40	413.70	402.70	408.80	2,216,530
29 Jul 16	405.10001 -1.90	409.60	397.10	408.70	4,202,830
28 Jul 16	407.00000 -5.10	418.40	405.90	408.00	4,595,950
27 Jul 16	412.10001 +33.10	422.60	390.00	390.00	7,201,670
26 Jul 16	379.00000 +1.20	383.00	371.40	374.70	2,837,790
25 Jul 16	377.79999 +5.80	378.81	368.80	371.90	1,798,960
22 Jul 16	372.00000 -2.80	374.90	363.00	374.90	2,642,850
21 Jul 16	374.79999 -1.60	379.40	370.10	379.40	2,125,390
20 Jul 16	376.39999 +5.30	379.20	368.90	376.10	2,228,740
19 Jul 16	371.10001 +3.10	372.05	364.70	369.20	2,003,660
18 Jul 16	368.00000 +5.60	369.90	361.90	361.90	3,203,680
15 Jul 16	362.39999 -7.30	370.00	358.90	369.80	3,747,060
14 Jul 16	369.70001 +1.80	376.90	365.10	369.80	3,424,270
13 Jul 16	367.89999 -3.60	380.02	336.64	371.80	4,096,590
12 Jul 16	371.50000 +2.70	380.60	369.30	370.00	3,912,210
11 Jul 16	368.79999 +19.80	369.80	347.70	352.10	4,132,570
08 Jul 16	349.00000 +11.20	350.20	330.50	330.60	4,444,950
07 Jul 16	337.79999 +20.50	339.20	317.30	318.70	5,203,710
06 Jul 16	317.29999 -18.70	335.80	315.90	335.80	6,159,170
05 Jul 16	336.00000 -14.00	354.92	334.90	345.70	4,706,210
04 Jul 16	350.00000 -23.80	363.40	343.30	363.40	3,530,560
01 Jul 16	373.79999 +9.00	378.20	363.40	367.60	2,109,460
30 Jun 16	364.79999 -6.70	371.90	348.90	371.90	5,316,480
29 Jun 16	371.50000 +6.70	386.96	364.70	370.70	4,780,860
28 Jun 16	364.79999 +28.40	365.80	338.39	345.20	5,964,050
27 Jun 16	336.39999 -26.60	359.80	323.40	356.00	10,395,590
24 Jun 16	363.00000 -59.50	376.60	341.40	376.30	13,428,120
23 Jun 16	422.50000 +5.50	428.00	418.30	421.50	1,989,680
22 Jun 16	417.00000 -1.00	420.90	414.84	420.90	1,926,270
21 Jun 16	418.00000 +4.80	418.80	410.29	416.60	1,877,010
20 Jun 16	413.20001 +20.90	415.70	409.30	410.00	2,686,780
17 Jun 16	392.29999 +12.20	393.90	381.30	381.70	2,604,390
16 Jun 16	380.10001 -12.40	391.90	379.10	390.80	2,601,800
15 Jun 16	392.50000 +2.80	395.90	390.20	392.30	2,045,020
14 Jun 16	389.70001 -21.40	412.00	388.00	407.70	4,566,580
13 Jun 16	411.10001 -7.00	416.70	409.80	416.70	1,341,080
10 Jun 16	418.10001 -4.20	423.90	416.20	421.50	1,690,000
09 Jun 16	422.29999 -1.70	424.00	420.60	422.20	996,540
08 Jun 16	424.00000 +1.30	424.30	419.80	422.00	1,220,920
07 Jun 16	422.70001 -0.30	426.74	422.00	423.30	863,720
06 Jun 16	423.00000 +1.10	424.70	417.00	420.30	1,205,580
03 Jun 16	421.89999 -0.80	425.50	419.60	422.40	791,620
02 Jun 16	422.70001 +1.20	423.77	418.26	420.20	1,500,840
01 Jun 16	421.50000 -0.90	425.90	416.18	421.30	1,599,780
31 May 16	422.39999 -0.10	424.26	417.48	422.50	1,370,010
27 May 16	422.50000 +0.30	422.90	420.70	420.70	1,260,080
26 May 16	422.20001 +0.20	424.40	419.80	422.00	1,416,820
25 May 16	422.00000 +6.30	423.30	416.90	419.00	1,867,170
24 May 16	415.70001 +5.10	416.10	408.00	411.40	1,616,570
23 May 16	410.60001 +4.50	413.90	403.70	404.10	1,288,540
20 May 16	406.10001 +3.90	408.30	402.60	402.80	1,805,990
19 May 16	402.20001 -3.50	407.24	401.20	401.50	1,362,620
18 May 16	405.70001 +6.10	405.70	396.70	396.90	1,385,670
17 May 16	399.60001 +5.90	405.40	395.20	395.30	1,329,620
16 May 16	393.70001 +2.40	394.00	388.60	390.50	658,740
13 May 16	391.29999 -6.00	398.80	390.74	395.00	1,310,720
12 May 16	397.29999 -2.40	401.10	394.80	399.90	911,300
11 May 16	399.70001 +1.50	403.56	397.90	398.30	854,080
10 May 16	398.20001 -1.00	404.90	395.90	404.90	901,150
09 May 16	399.20001 +1.80	405.70	397.40	399.10	1,398,300
06 May 16	397.39999 -0.70	401.90	391.10	391.10	948,870
05 May 16	398.10001 -1.20	400.50	394.20	398.80	1,320,550
04 May 16	399.29999 -0.80	401.60	394.70	398.50	1,433,120
03 May 16	400.10001 +14.30	402.80	385.50	387.50	1,925,900
29 Apr 16	385.79999 -6.70	392.80	385.50	392.40	1,413,450
28 Apr 16	392.50000 -5.50	397.80	389.99	395.60	1,201,760
27 Apr 16	398.00000 +9.30	400.10	388.90	388.90	1,380,280
26 Apr 16	388.70001 -2.10	395.00	388.70	389.80	2,364,660
25 Apr 16	390.79999 +4.60	392.70	385.50	385.80	1,561,600
22 Apr 16	386.20001 -0.40	391.40	383.10	385.50	1,569,400
21 Apr 16	386.60001 -0.40	388.00	382.41	387.90	1,749,670
20 Apr 16	387.00000 -12.20	398.74	387.00	396.80	1,550,960
19 Apr 16	399.20001 +10.40	401.90	388.00	391.00	1,879,670
18 Apr 16	388.79999 +1.50	393.40	386.90	389.90	2,360,420
15 Apr 16	387.29999 -6.70	400.60	387.30	394.10	1,415,010
14 Apr 16	394.00000 -5.00	400.00	390.00	398.60	2,357,120
13 Apr 16	399.00000 +1.80	403.30	396.00	403.30	1,530,590
12 Apr 16	397.20001 -2.50	401.00	393.40	401.00	2,076,700
11 Apr 16	399.70001 -15.50	419.30	397.70	413.30	2,262,200
08 Apr 16	415.20001 -1.20	417.84	411.12	415.50	1,790,340
07 Apr 16	416.39999 -2.50	422.30	413.10	419.50	1,035,620
06 Apr 16	418.89999 +5.20	419.90	411.10	414.30	1,571,860
05 Apr 16	413.70001 -0.50	415.40	407.50	414.00	2,183,840
04 Apr 16	414.20001 -1.30	420.90	413.40	414.80	1,955,880
01 Apr 16	415.50000 -5.60	419.10	410.80	419.10	2,518,760
31 Mar 16	421.10001 -3.90	425.10	416.50	425.00	2,609,550
30 Mar 16	425.00000 +5.50	426.30	422.40	424.20	1,424,520
29 Mar 16	419.50000 +4.40	420.70	411.48	415.40	1,505,470
24 Mar 16	415.10001 +0.50	415.70	409.20	414.70	1,824,580
23 Mar 16	414.60001 +6.10	414.60	407.90	407.90	1,886,920
22 Mar 16	408.50000 +6.20	409.40	399.80	402.80	1,839,020
21 Mar 16	402.29999 +1.50	403.90	399.40	400.00	1,074,170
18 Mar 16	400.79999 +1.60	404.40	398.00	399.90	2,351,430
17 Mar 16	399.20001 -0.80	402.00	395.60	402.00	1,523,380
16 Mar 16	400.00000 +3.40	401.20	394.00	398.80	1,529,340
15 Mar 16	396.60001 +4.10	398.70	390.00	392.20	1,597,940
14 Mar 16	392.50000 +7.50	393.20	385.60	385.90	1,557,820
11 Mar 16	385.00000 +6.90	386.10	379.40	383.40	1,950,570
10 Mar 16	378.10001 -9.90	392.44	376.10	388.70	3,126,990
09 Mar 16	388.00000 +5.00	389.30	380.50	384.60	1,606,340
08 Mar 16	383.00000 -8.40	390.70	379.20	390.50	2,117,310
07 Mar 16	391.39999 -0.40	405.00	388.50	392.60	1,955,610
04 Mar 16	391.79999 -1.40	396.80	389.70	396.70	2,599,790
03 Mar 16	393.20001 -6.50	400.10	391.30	399.10	1,397,160
02 Mar 16	399.70001 -7.20	413.90	397.30	413.00	2,491,420
01 Mar 16	406.89999 +13.50	407.20	389.10	391.70	3,245,340
29 Feb 16	393.39999 +16.30	394.70	366.60	367.10	4,137,470
26 Feb 16	377.10001 -14.40	412.20	367.60	402.20	6,098,940
25 Feb 16	391.50000 +13.90	392.72	379.30	379.40	1,972,040
24 Feb 16	377.60001 +0.70	382.13	374.40	374.40	2,139,160
23 Feb 16	376.89999 +5.10	377.60	367.70	371.20	1,697,020
22 Feb 16	371.79999 -2.20	380.70	369.10	376.00	1,962,760
19 Feb 16	374.00000 +12.80	377.70	354.20	362.10	2,879,070
18 Feb 16	361.20001 -4.90	369.30	358.70	369.30	2,203,330
17 Feb 16	366.10001 +13.90	367.50	353.90	354.00	3,963,150
16 Feb 16	352.20001 +3.90	352.70	347.30	351.70	2,135,820
15 Feb 16	348.29999 +10.30	350.00	336.30	343.90	4,091,590
12 Feb 16	338.00000 +0.20	341.40	331.00	339.80	5,447,100
11 Feb 16	337.79999 -6.00	343.60	335.30	343.60	4,211,050
10 Feb 16	343.79999 -1.90	353.10	339.40	344.70	3,860,280
09 Feb 16	345.70001 +8.10	348.40	329.88	339.70	5,136,320
08 Feb 16	337.60001 -29.30	369.30	335.80	369.30	4,463,630
05 Feb 16	366.89999 -16.30	384.50	366.00	382.60	3,143,580
04 Feb 16	383.20001 -10.70	398.70	378.10	397.30	2,218,240
03 Feb 16	393.89999 -9.60	403.50	389.69	403.00	2,381,660
02 Feb 16	403.50000 +4.40	406.10	399.30	399.40	3,218,830
01 Feb 16	399.10001 +0.80	399.35	389.10	398.30	2,533,380
29 Jan 16	398.29999 +22.20	398.30	374.20	381.30	3,666,320
28 Jan 16	376.10001 -7.40	384.80	374.64	384.50	1,532,940
27 Jan 16	383.50000 +0.40	384.50	381.40	382.70	1,828,380
26 Jan 16	383.10001 -5.80	386.80	377.30	385.70	1,504,610
25 Jan 16	388.89999 +7.40	389.90	384.50	385.40	2,248,380
22 Jan 16	381.50000 +8.10	383.10	376.40	380.30	7,859,950
21 Jan 16	373.39999 -7.30	387.20	369.30	383.10	3,875,740
20 Jan 16	380.70001 -8.30	388.10	378.10	382.00	2,133,000
19 Jan 16	389.00000 +6.50	389.20	381.42	386.50	2,318,490
18 Jan 16	382.50000 -1.70	389.50	378.70	384.00	1,719,950
15 Jan 16	384.20001 -9.70	401.70	379.20	395.00	3,749,050
14 Jan 16	393.89999 -23.40	414.44	393.10	412.30	2,836,370
13 Jan 16	417.29999 +5.90	421.90	411.60	413.10	2,821,510
12 Jan 16	411.39999 +2.20	412.10	408.30	411.60	2,944,250
11 Jan 16	409.20001 -0.60	414.90	401.90	410.10	2,110,350
08 Jan 16	409.79999 +5.60	412.50	406.40	407.10	2,388,540
07 Jan 16	404.20001 -5.40	406.90	397.30	403.20	2,649,120
06 Jan 16	409.60001 -0.70	416.90	405.50	416.90	1,950,790
05 Jan 16	410.29999 +1.00	421.50	408.20	414.10	2,153,330
04 Jan 16	409.29999 -3.20	412.20	404.90	408.70	1,681,270
31 Dec 15	412.50000 -1.30	416.70	411.50	413.50	802,960
30 Dec 15	413.79999 +0.10	415.70	411.10	412.70	731,680
29 Dec 15	413.70001 +11.40	413.80	400.30	403.30	1,396,910
24 Dec 15	402.29999 -2.20	409.10	402.10	406.80	202,350
23 Dec 15	404.50000 +7.10	405.20	399.20	400.70	1,682,050
22 Dec 15	397.39999 +3.30	401.10	391.00	398.50	2,019,580
21 Dec 15	394.10001 -1.90	400.80	393.20	394.70	2,087,800
18 Dec 15	396.00000 -7.00	404.60	395.10	404.60	2,049,950
17 Dec 15	403.00000 +2.30	408.80	399.10	407.30	1,843,380
16 Dec 15	400.70001 +5.00	401.60	396.30	398.70	1,525,920
15 Dec 15	395.70001 +4.30	397.70	389.30	395.50	1,994,370
14 Dec 15	391.39999 +2.30	393.90	387.90	389.10	2,054,620
11 Dec 15	389.10001 -7.30	398.00	387.90	398.00	1,984,530
10 Dec 15	396.39999 +0.90	399.10	389.20	396.90	1,075,560
09 Dec 15	395.50000 -4.10	404.70	393.60	402.30	1,463,030
08 Dec 15	399.60001 -9.00	410.90	398.40	410.40	2,342,340
07 Dec 15	408.60001 +4.20	411.50	405.30	405.30	1,428,330
04 Dec 15	404.39999 -7.20	410.50	403.10	409.00	2,028,960
03 Dec 15	411.60001 +1.90	418.07	408.40	409.80	2,407,710
02 Dec 15	409.70001 +4.40	411.20	407.40	408.40	1,183,200
01 Dec 15	405.29999 +5.20	407.20	400.90	407.20	1,524,050
30 Nov 15	400.10001 +6.20	401.80	391.40	394.60	1,814,040
27 Nov 15	393.89999 +6.00	394.30	386.00	387.60	861,910
26 Nov 15	387.89999 +2.90	389.20	382.00	385.00	1,167,680
25 Nov 15	385.00000 +5.10	388.50	381.79	382.20	1,317,280
24 Nov 15	379.89999 -7.20	387.60	377.00	387.60	1,414,280
23 Nov 15	387.10001 -2.00	389.50	383.90	388.70	1,326,010
20 Nov 15	389.10001 +0.40	391.08	386.50	388.00	1,244,090
19 Nov 15	388.70001 +0.20	396.16	387.40	392.30	1,190,620
18 Nov 15	388.50000 -4.50	393.80	387.50	392.30	5,057,720
17 Nov 15	393.00000 +3.00	395.60	390.00	394.40	1,562,290
16 Nov 15	390.00000 +2.70	391.70	381.63	382.80	1,496,950
13 Nov 15	387.29999 -2.70	389.00	385.00	388.30	1,723,020
12 Nov 15	390.00000 +0.10	392.40	387.90	388.70	1,505,580
11 Nov 15	389.89999 +2.40	392.00	385.10	388.00	676,820
10 Nov 15	387.50000 +3.90	387.90	384.60	387.30	862,440
09 Nov 15	383.60001 -6.50	390.90	383.60	388.50	979,590
06 Nov 15	390.10001 +0.70	391.90	384.20	389.40	1,002,540
05 Nov 15	389.39999 +4.00	391.40	382.60	385.60	929,650
04 Nov 15	385.39999 +0.30	386.40	380.00	384.90	1,053,850
03 Nov 15	385.10001 -1.30	388.60	385.00	386.40	902,870
02 Nov 15	386.39999 +2.50	390.08	382.01	382.10	1,079,780
30 Oct 15	383.89999 -1.40	385.80	380.10	385.80	1,511,230
29 Oct 15	385.29999 +4.30	385.40	380.50	380.50	1,360,400
28 Oct 15	381.00000 +2.80	381.40	377.10	378.30	1,292,300
27 Oct 15	378.20001 -2.80	384.50	378.20	382.10	999,960
26 Oct 15	381.00000 +1.00	381.80	376.50	381.80	876,700
23 Oct 15	380.00000 +7.00	380.00	374.50	375.50	1,107,590
22 Oct 15	373.00000 -0.20	373.60	369.08	371.30	998,740
21 Oct 15	373.20001 -0.20	374.60	367.30	374.30	897,200
20 Oct 15	373.39999 +2.80	376.50	370.90	370.90	1,058,740
19 Oct 15	370.60001 +5.60	371.10	364.90	365.10	1,218,820
16 Oct 15	365.00000 +5.40	365.60	360.40	361.70	1,361,290
15 Oct 15	359.60001 +9.20	360.90	351.40	352.40	2,005,150
14 Oct 15	350.39999 -0.30	352.20	347.39	348.00	1,087,870
13 Oct 15	350.70001 -0.30	353.90	348.70	351.90	1,180,830
12 Oct 15	351.00000 +0.40	351.70	346.70	350.30	4,058,530
09 Oct 15	350.60001 -1.90	353.80	348.10	352.30	1,832,910
08 Oct 15	352.50000 -6.00	359.90	350.00	352.90	1,777,190
07 Oct 15	358.50000 -17.00	378.60	357.95	378.60	1,850,460
06 Oct 15	375.50000 -0.50	379.30	375.50	378.00	1,176,730
05 Oct 15	376.00000 +9.40	376.30	371.90	371.90	1,317,530
02 Oct 15	366.60001 +2.70	370.40	362.60	365.80	1,669,970
01 Oct 15	363.89999 -0.90	371.80	363.30	370.30	1,386,310
30 Sep 15	364.79999 +1.20	371.30	364.10	371.30	2,890,330
29 Sep 15	363.60001 -12.80	372.30	363.10	372.00	2,471,830
28 Sep 15	376.39999 -6.20	383.90	376.40	381.50	1,097,860
25 Sep 15	382.60001 +12.60	383.30	373.40	374.70	1,696,580
24 Sep 15	370.00000 -2.00	375.00	369.70	371.70	1,398,700
23 Sep 15	372.00000 +3.20	372.50	365.10	370.40	1,048,880
22 Sep 15	368.79999 -8.10	376.40	368.70	376.10	2,633,130
21 Sep 15	376.89999 +4.90	378.00	371.30	372.10	1,996,830
18 Sep 15	372.00000 -2.70	377.90	371.60	373.40	10,234,390
17 Sep 15	374.70001 +1.00	376.10	372.70	374.80	1,093,130
16 Sep 15	373.70001 +1.70	375.00	370.00	372.30	1,451,450
15 Sep 15	372.00000 -0.40	374.30	369.30	374.30	1,075,120
14 Sep 15	372.39999 +1.10	376.50	372.10	372.50	1,386,270
11 Sep 15	371.29999 -3.00	375.60	370.00	374.10	1,525,590
10 Sep 15	374.29999 -7.20	382.00	373.30	377.60	1,583,850
09 Sep 15	381.50000 +5.90	382.50	376.80	382.50	1,335,040
08 Sep 15	375.60001 +1.10	377.90	373.42	376.60	1,406,910
07 Sep 15	374.50000 +4.40	374.67	368.00	372.00	713,520
04 Sep 15	370.10001 -5.00	374.30	365.90	374.30	1,866,710
03 Sep 15	375.10001 +9.90	375.60	368.80	368.90	1,902,120
02 Sep 15	365.20001 -4.20	374.80	363.10	371.00	3,005,740
01 Sep 15	369.39999 -2.70	371.80	365.20	369.00	1,866,390
28 Aug 15	372.10001 +1.10	373.20	367.90	371.20	1,981,520
27 Aug 15	371.00000 +5.40	376.70	368.10	373.40	2,877,860
26 Aug 15	365.60001 +4.00	373.50	351.66	354.20	2,504,160
25 Aug 15	361.60001 +18.50	362.50	342.40	344.80	3,064,860
24 Aug 15	343.10001 -19.00	355.12	329.90	354.80	3,714,710
21 Aug 15	362.10001 -10.30	370.90	362.10	366.50	1,949,140
20 Aug 15	372.39999 -3.10	376.80	371.80	373.00	1,337,720
19 Aug 15	375.50000 -1.50	376.90	372.00	376.90	1,079,450
18 Aug 15	377.00000 +0.30	379.70	375.50	376.30	914,690
17 Aug 15	376.70001 +0.70	381.20	372.90	379.30	1,029,680
14 Aug 15	376.00000 +2.90	378.00	374.00	375.20	930,810
13 Aug 15	373.10001 +11.10	377.40	367.77	368.30	1,912,330
12 Aug 15	362.00000 +0.00	363.40	356.70	358.80	2,116,470
11 Aug 15	362.00000 -2.10	364.00	359.30	362.40	1,254,250
10 Aug 15	364.10001 +2.10	365.50	360.20	362.70	1,401,570
07 Aug 15	362.00000 -9.20	371.60	361.50	371.60	1,524,970
06 Aug 15	371.20001 -0.80	374.20	370.10	371.60	1,398,130
05 Aug 15	372.00000 +2.00	372.20	368.80	371.50	2,119,340
04 Aug 15	370.00000 +4.40	370.60	363.46	366.70	2,432,740
03 Aug 15	365.60001 +1.20	367.00	362.60	363.60	1,291,570
31 Jul 15	364.39999 +9.60	366.90	356.40	357.10	3,097,610
30 Jul 15	354.79999 -2.60	361.80	352.70	358.00	2,353,160
29 Jul 15	357.39999 +18.40	363.90	346.20	349.00	3,269,660
28 Jul 15	339.00000 +2.50	340.00	336.50	339.00	1,184,670
27 Jul 15	336.50000 -7.80	344.60	336.30	342.20	1,394,180
24 Jul 15	344.29999 -1.10	347.00	343.00	343.00	1,443,650
23 Jul 15	345.39999 +2.50	347.00	342.20	344.40	2,169,400
22 Jul 15	342.89999 -0.30	345.30	340.00	343.20	2,035,180
21 Jul 15	343.20001 -3.00	347.10	342.30	347.10	1,357,720
20 Jul 15	346.20001 +4.60	346.60	342.20	342.40	951,590
17 Jul 15	341.60001 +0.00	342.90	340.10	340.70	592,860
16 Jul 15	341.60001 +3.10	342.10	338.60	338.60	918,340
15 Jul 15	338.50000 -0.20	339.60	337.10	338.50	1,134,200
14 Jul 15	338.70001 -3.70	344.40	336.70	344.40	1,528,060
13 Jul 15	342.39999 +16.30	344.25	326.70	328.80	3,201,890
10 Jul 15	326.10001 +9.00	326.80	318.10	321.20	1,089,660
09 Jul 15	317.10001 +1.70	319.00	313.79	315.40	1,566,540
08 Jul 15	315.39999 -2.90	320.50	313.90	320.50	1,177,630
07 Jul 15	318.29999 -7.50	327.70	318.10	327.70	1,871,030
06 Jul 15	325.79999 -3.00	328.00	325.30	326.10	1,115,970
03 Jul 15	328.79999 +3.00	330.00	327.30	327.60	865,120
02 Jul 15	325.79999 -4.50	330.40	325.80	329.30	1,003,610
01 Jul 15	330.29999 +2.60	331.80	327.50	328.90	2,015,450
30 Jun 15	327.70001 -2.70	330.20	323.70	329.20	1,701,870
29 Jun 15	330.39999 -6.30	333.30	322.40	330.60	1,301,090
26 Jun 15	336.70001 -6.20	343.00	336.70	341.60	1,299,340
25 Jun 15	342.89999 +7.90	343.40	333.05	334.80	1,793,780
24 Jun 15	335.00000 -1.50	338.00	332.80	335.40	1,640,780
23 Jun 15	336.50000 -1.10	340.70	335.70	340.10	1,097,960
22 Jun 15	337.60001 +6.20	339.35	334.40	334.40	1,005,140
19 Jun 15	331.39999 +3.20	331.50	327.60	327.60	2,939,880
18 Jun 15	328.20001 -0.90	330.30	325.90	327.80	2,273,590
17 Jun 15	329.10001 +2.20	330.80	326.58	329.10	2,631,970
16 Jun 15	326.89999 +2.60	328.90	322.70	324.70	1,822,440
15 Jun 15	324.29999 -1.10	326.30	322.40	322.40	1,673,830
12 Jun 15	325.39999 -0.10	326.60	323.50	324.80	1,420,920
11 Jun 15	325.50000 -0.40	328.10	324.30	326.50	1,197,650
10 Jun 15	325.89999 +5.20	326.70	319.50	321.20	1,435,940
09 Jun 15	320.70001 -3.80	325.60	320.70	323.40	1,307,760
08 Jun 15	324.50000 +0.90	326.00	323.10	323.30	2,007,480
05 Jun 15	323.60001 -5.30	328.90	320.90	328.90	1,805,430
04 Jun 15	328.89999 -7.30	335.45	328.70	334.00	1,216,010
03 Jun 15	336.20001 +1.00	339.60	336.10	336.70	1,571,960
02 Jun 15	335.20001 -2.80	340.20	332.10	340.20	1,701,330
01 Jun 15	338.00000 +3.40	338.20	334.50	336.90	1,164,160
29 May 15	334.60001 +2.20	338.80	332.50	332.50	2,327,230
28 May 15	332.39999 +1.40	333.00	330.00	330.90	2,185,790
27 May 15	331.00000 +3.50	331.00	326.30	326.30	2,422,710
26 May 15	327.50000 -0.60	329.20	325.40	326.80	1,194,520
22 May 15	328.10001 +2.40	329.20	324.70	326.30	1,087,190
21 May 15	325.70001 -1.60	327.80	320.20	325.00	973,370
20 May 15	327.29999 +4.20	327.50	318.50	324.10	1,463,330
19 May 15	323.10001 +0.30	325.27	322.40	322.60	1,594,010
18 May 15	322.79999 -1.40	325.60	322.10	323.50	1,595,460
15 May 15	324.20001 +6.30	324.50	318.50	318.50	1,949,850
14 May 15	317.89999 -1.30	322.90	317.10	317.30	1,760,100
13 May 15	319.20001 +6.80	322.10	313.40	313.90	2,089,870
12 May 15	312.39999 -7.10	319.90	310.10	319.10	1,980,490
11 May 15	319.50000 -3.50	323.20	318.20	320.40	1,163,790
08 May 15	323.00000 +11.50	329.60	317.50	322.50	3,706,490
07 May 15	311.50000 -0.50	313.50	301.70	307.10	2,445,740
06 May 15	312.00000 -2.10	315.40	307.90	310.60	1,793,300
05 May 15	314.10001 +0.90	316.80	312.40	316.80	2,517,220
01 May 15	313.20001 -3.30	319.10	311.20	319.10	656,660
30 Apr 15	316.50000 +8.00	317.90	306.00	310.40	2,014,760
29 Apr 15	308.50000 -8.90	320.18	308.30	317.00	1,100,960
28 Apr 15	317.39999 -4.20	322.70	313.70	321.60	2,028,980
27 Apr 15	321.60001 +6.00	321.60	313.20	315.00	1,016,420
24 Apr 15	315.60001 +1.60	316.90	312.90	315.10	968,110
23 Apr 15	314.00000 -1.00	317.10	312.80	316.40	848,060
22 Apr 15	315.00000 -2.60	320.90	314.60	319.10	1,123,790
21 Apr 15	317.60001 +9.00	318.02	310.20	311.40	1,046,800
20 Apr 15	308.60001 -2.10	313.10	306.80	312.10	1,107,330
17 Apr 15	310.70001 -1.70	315.70	308.70	311.10	1,015,950
16 Apr 15	312.39999 -3.70	314.98	307.95	314.20	1,658,110
15 Apr 15	316.10001 -0.10	318.50	315.13	315.90	6,216,920
14 Apr 15	316.20001 -0.70	318.20	313.50	317.20	1,009,890
13 Apr 15	316.89999 -1.20	321.60	315.20	317.70	1,768,040
10 Apr 15	318.10001 +3.40	318.10	313.20	315.00	1,441,990
09 Apr 15	314.70001 +2.50	317.60	312.50	314.70	1,850,120
08 Apr 15	312.20001 +2.70	318.50	309.89	312.00	1,462,060
07 Apr 15	309.50000 +4.90	309.50	303.80	306.70	1,971,400
02 Apr 15	304.60001 +1.80	305.40	300.60	303.40	1,287,320
01 Apr 15	302.79999 +3.10	304.30	297.70	299.70	2,500,040
31 Mar 15	299.70001 +0.00	302.90	296.40	300.00	2,333,960
30 Mar 15	299.70001 +13.00	300.50	288.10	289.10	2,379,870
27 Mar 15	286.70001 -4.50	295.60	286.20	291.20	1,212,270
26 Mar 15	291.20001 -5.30	296.60	288.20	296.00	1,041,310
25 Mar 15	296.50000 -3.90	302.30	296.50	299.00	1,406,180
24 Mar 15	300.39999 +2.30	300.80	296.70	298.60	1,031,120
23 Mar 15	298.10001 -0.10	299.70	296.20	299.70	623,820
20 Mar 15	298.20001 -1.80	302.00	297.40	300.00	1,935,270
19 Mar 15	300.00000 +6.40	300.60	295.60	295.60	2,699,020
18 Mar 15	293.60001 +4.70	294.80	285.52	290.40	6,645,510
17 Mar 15	288.89999 -4.10	294.82	286.00	293.00	2,674,670
16 Mar 15	293.00000 +2.20	294.10	290.60	291.40	1,700,640
13 Mar 15	290.79999 +0.80	291.10	288.70	289.70	2,153,700
12 Mar 15	290.00000 -0.80	293.80	288.20	292.10	2,266,090
11 Mar 15	290.79999 -0.20	292.70	288.70	291.00	3,389,910
10 Mar 15	291.00000 -7.00	296.30	285.30	290.60	2,688,400
09 Mar 15	298.00000 -4.80	303.90	297.80	302.50	1,723,700
06 Mar 15	302.79999 -2.20	309.00	302.80	302.90	1,709,060
05 Mar 15	305.00000 +0.90	305.90	297.40	297.40	2,183,610
04 Mar 15	304.10001 +7.20	305.00	299.40	301.80	2,822,880
03 Mar 15	296.89999 -7.50	308.28	296.60	306.30	2,202,130
02 Mar 15	304.39999 +1.50	311.60	299.65	302.00	3,260,600
27 Feb 15	302.89999 +35.70	307.40	268.00	268.00	9,462,590
26 Feb 15	267.20001 +2.50	269.10	263.40	267.70	1,776,480
25 Feb 15	264.70001 +0.70	266.30	263.10	264.00	1,187,540
24 Feb 15	264.00000 -0.10	265.10	259.91	263.90	1,353,720
23 Feb 15	264.10001 +2.80	265.00	261.00	263.20	1,812,950
20 Feb 15	261.29999 +1.10	261.50	258.80	261.20	1,559,110
19 Feb 15	260.20001 -1.80	262.90	260.00	262.20	1,752,280
18 Feb 15	262.00000 +4.60	262.30	259.10	259.90	1,834,160
17 Feb 15	257.39999 -3.70	261.40	257.20	259.00	3,373,110
16 Feb 15	261.10001 +1.60	264.40	259.50	259.50	2,009,670
13 Feb 15	259.50000 +0.90	262.90	256.95	258.60	1,427,050
12 Feb 15	258.60001 +8.40	259.60	248.80	249.30	3,288,740
11 Feb 15	250.20000 -1.70	254.40	249.60	252.30	1,235,270
10 Feb 15	251.89999 +6.50	253.70	243.70	246.00	2,616,280
09 Feb 15	245.39999 -1.10	248.70	241.50	245.00	1,883,810
06 Feb 15	246.50000 +2.10	247.40	241.00	244.70	1,183,680
05 Feb 15	244.39999 +4.80	245.70	237.60	237.60	2,652,120
04 Feb 15	239.60001 -2.70	243.30	238.00	243.30	1,249,140
03 Feb 15	242.30000 +9.80	242.60	232.60	232.60	1,617,470
02 Feb 15	232.50000 -0.10	234.30	231.00	233.70	2,114,190
30 Jan 15	232.60001 -4.50	240.00	232.60	237.90	2,646,510
29 Jan 15	237.10001 +0.00	237.50	233.70	236.50	954,070
28 Jan 15	237.10001 -7.20	245.80	233.20	244.60	3,228,020
27 Jan 15	244.30000 +9.30	244.40	235.00	237.00	2,498,640
26 Jan 15	235.00000 +0.70	235.40	231.80	232.90	1,932,360
23 Jan 15	234.30000 +3.30	235.90	231.70	231.80	2,238,860
22 Jan 15	231.00000 +5.70	232.30	224.40	225.00	2,510,920
21 Jan 15	225.30000 +4.20	225.50	219.20	219.20	2,053,900
20 Jan 15	221.10001 +1.60	221.70	218.00	220.00	962,430
19 Jan 15	219.50000 +4.00	220.00	216.30	217.00	2,094,950
16 Jan 15	215.50000 -0.70	218.10	214.20	215.90	3,372,650
15 Jan 15	216.20000 +2.80	216.20	213.30	214.90	1,848,680
14 Jan 15	213.39999 -2.10	215.10	211.20	213.20	1,715,220
13 Jan 15	215.50000 +3.00	216.90	212.30	212.50	1,301,230
12 Jan 15	212.50000 -3.20	217.50	212.50	215.30	2,241,770
09 Jan 15	215.70000 -9.80	223.40	212.60	223.00	2,630,810
08 Jan 15	225.50000 +5.70	227.00	218.30	222.50	1,408,230
07 Jan 15	219.80000 +1.50	221.10	217.20	218.50	1,409,490
06 Jan 15	218.30000 -4.30	225.40	218.00	223.60	1,592,720
05 Jan 15	222.60001 -7.40	229.00	222.40	228.70	1,971,520
02 Jan 15	230.00000 +5.20	231.20	224.00	224.50	1,261,520
31 Dec 14	224.80000 +1.80	227.10	222.20	223.70	560,990
30 Dec 14	223.00000 +3.00	225.40	219.50	219.80	791,200
29 Dec 14	220.00000 -4.30	228.40	220.00	222.70	2,152,070
24 Dec 14	224.30000 -0.30	225.40	217.50	221.90	269,230
23 Dec 14	224.60001 +0.50	225.60	221.00	225.60	913,300
22 Dec 14	224.10001 +1.00	226.30	222.40	223.10	1,261,510
19 Dec 14	223.10001 +2.70	225.00	220.80	220.80	2,148,590
18 Dec 14	220.39999 +4.10	221.20	214.50	218.10	1,821,600
17 Dec 14	216.30000 +1.30	216.30	212.70	214.50	1,089,250
16 Dec 14	215.00000 +4.90	215.00	211.10	211.10	1,499,680
15 Dec 14	210.10001 -2.90	215.60	210.10	212.50	1,258,510
12 Dec 14	213.00000 -3.00	215.20	210.70	214.40	979,600
11 Dec 14	216.00000 +1.10	216.30	213.40	215.50	2,027,720
10 Dec 14	214.89999 +1.00	216.30	214.50	214.90	982,290
09 Dec 14	213.89999 -4.60	218.10	212.30	218.10	1,877,820
08 Dec 14	218.50000 -1.10	220.70	217.80	220.70	1,030,530
05 Dec 14	219.60001 +0.90	222.42	219.40	221.00	1,274,760
04 Dec 14	218.70000 +1.10	220.80	217.80	218.00	1,192,970
03 Dec 14	217.60001 +1.00	218.87	216.00	216.50	1,677,660
02 Dec 14	216.60001 -0.20	218.00	215.60	217.30	2,155,040
01 Dec 14	216.80000 -1.50	220.67	215.70	217.60	2,512,380
28 Nov 14	218.30000 -0.20	219.90	216.60	219.90	1,765,980
27 Nov 14	218.50000 -0.10	220.00	217.20	218.00	1,240,160
26 Nov 14	218.60001 -5.70	221.90	214.60	220.70	6,049,870
25 Nov 14	224.30000 -7.90	235.00	223.70	232.50	3,803,870
24 Nov 14	232.20000 +0.50	233.80	230.80	231.10	1,587,700
21 Nov 14	231.70000 +2.10	233.90	229.20	230.10	2,341,550
20 Nov 14	229.60001 +1.70	230.60	226.80	228.70	2,156,730
19 Nov 14	227.89999 +2.00	227.90	225.60	226.50	1,695,300
18 Nov 14	225.89999 +3.00	227.50	222.40	223.50	1,191,810
17 Nov 14	222.89999 +0.10	223.10	220.60	222.00	1,084,740
14 Nov 14	222.80000 +3.30	223.00	219.00	219.60	1,424,200
13 Nov 14	219.50000 +3.00	221.30	216.10	216.10	1,367,270
12 Nov 14	216.50000 -4.10	220.63	215.60	220.60	1,659,190
11 Nov 14	220.60001 +1.50	221.20	219.11	219.70	1,048,720
10 Nov 14	219.10001 +3.20	219.20	214.90	214.90	964,680
07 Nov 14	215.89999 +1.00	217.00	213.70	215.80	1,613,010
06 Nov 14	214.89999 -5.70	223.78	213.90	222.50	2,576,270
05 Nov 14	220.60001 +4.70	221.20	216.40	216.50	2,876,900
04 Nov 14	215.89999 +2.80	217.50	213.40	213.60	1,848,420
03 Nov 14	213.10001 +2.10	214.40	211.10	211.10	2,792,260
31 Oct 14	211.00000 -1.30	215.80	210.10	214.50	3,159,330
30 Oct 14	212.30000 +9.10	213.10	203.90	204.20	2,748,670
29 Oct 14	203.20000 -0.20	204.80	202.20	204.50	1,569,520
28 Oct 14	203.39999 +1.20	204.00	200.30	202.70	2,344,660
27 Oct 14	202.20000 -4.60	208.54	201.70	208.20	2,635,870
24 Oct 14	206.80000 -0.60	208.12	206.20	206.40	1,606,640
23 Oct 14	207.39999 +0.40	207.70	200.10	204.80	2,662,630
22 Oct 14	207.00000 +0.10	209.40	204.10	207.20	2,701,330
21 Oct 14	206.89999 +4.30	209.80	201.70	201.80	4,825,310
20 Oct 14	202.60001 -1.30	204.10	200.80	203.50	2,269,500
17 Oct 14	203.89999 -2.70	210.50	202.40	206.90	3,871,010
16 Oct 14	206.60001 +6.90	207.20	200.00	200.60	3,906,820
15 Oct 14	199.70000 -0.40	207.00	199.32	201.00	3,286,690
14 Oct 14	200.10001 +0.70	201.00	196.60	199.80	1,914,450
13 Oct 14	199.39999 -0.80	201.90	197.40	197.40	3,343,410
10 Oct 14	200.20000 +2.10	202.20	193.50	196.70	3,037,400
09 Oct 14	198.10001 -2.40	203.90	196.75	201.60	8,101,490
08 Oct 14	200.50000 -6.40	206.00	199.50	206.00	4,817,780
07 Oct 14	206.89999 -1.30	209.80	206.58	207.30	1,781,430
06 Oct 14	208.20000 +0.40	211.60	208.00	210.40	4,079,200
03 Oct 14	207.80000 -0.10	209.80	207.60	209.50	3,654,680
02 Oct 14	207.89999 -6.50	214.70	207.30	214.70	2,352,290
01 Oct 14	214.39999 -0.80	218.90	214.20	217.50	2,284,630
30 Sep 14	215.20000 -3.40	219.40	214.00	219.40	3,329,350
29 Sep 14	218.60001 -0.10	220.00	216.10	217.60	1,590,630
26 Sep 14	218.70000 +0.80	221.30	216.10	216.80	1,531,810
25 Sep 14	217.89999 -7.90	226.80	216.60	225.40	3,450,990
24 Sep 14	225.80000 -6.70	227.70	219.00	227.70	3,756,860
23 Sep 14	232.50000 -4.50	236.70	231.80	235.70	983,490
22 Sep 14	237.00000 -4.50	241.84	236.40	239.90	1,516,040
19 Sep 14	241.50000 +6.30	243.50	237.66	238.70	3,271,530
18 Sep 14	235.20000 +1.50	237.20	233.60	233.60	1,502,760
17 Sep 14	233.70000 -1.80	239.70	233.20	237.10	1,509,240
16 Sep 14	235.50000 -0.10	236.40	233.50	234.40	1,375,630
15 Sep 14	235.60001 +2.00	236.90	232.40	233.20	3,130,580
12 Sep 14	233.60001 +1.50	240.00	231.30	234.30	2,788,430
11 Sep 14	232.10001 -0.60	236.60	230.90	232.70	1,097,500
10 Sep 14	232.70000 -3.30	237.70	232.60	236.60	1,662,480
09 Sep 14	236.00000 -4.20	240.80	234.50	238.70	3,210,490
08 Sep 14	240.20000 -5.60	245.50	238.70	245.30	1,188,770
05 Sep 14	245.80000 -0.30	246.50	243.70	246.20	1,804,660
04 Sep 14	246.10001 +0.90	247.00	244.00	245.20	2,711,410
03 Sep 14	245.20000 -2.80	250.70	245.20	248.40	2,270,430
02 Sep 14	248.00000 -4.80	255.31	248.00	252.90	2,991,240
01 Sep 14	252.80000 +0.80	253.80	251.60	252.00	755,230
29 Aug 14	252.00000 -1.00	253.20	250.31	253.20	1,950,120
28 Aug 14	253.00000 +1.60	254.00	250.10	250.30	1,744,200
27 Aug 14	251.39999 +0.40	254.94	249.50	249.50	1,180,740
26 Aug 14	251.00000 +2.70	251.20	246.70	250.80	935,760
22 Aug 14	248.30000 -2.30	250.80	247.10	250.60	1,793,470
21 Aug 14	250.60001 +2.00	251.10	248.30	248.30	1,167,270
20 Aug 14	248.60001 +2.90	250.08	245.30	245.50	3,158,110
19 Aug 14	245.70000 +4.30	246.40	242.80	243.10	1,331,050
18 Aug 14	241.39999 +1.10	243.50	240.50	243.50	1,113,470
15 Aug 14	240.30000 -0.90	243.10	238.90	240.70	1,711,560
14 Aug 14	241.20000 +9.10	242.10	231.20	231.20	1,824,340
13 Aug 14	232.10001 +2.40	232.90	227.60	230.10	1,246,550
12 Aug 14	229.70000 -1.10	231.30	229.00	229.70	1,421,060
11 Aug 14	230.80000 +5.30	231.60	225.70	228.30	1,072,160
08 Aug 14	225.50000 +1.40	226.50	221.50	221.60	2,946,090
07 Aug 14	224.10001 +1.90	226.00	221.90	222.10	1,437,840
06 Aug 14	222.20000 +0.70	223.90	220.00	220.00	1,593,160
05 Aug 14	221.50000 -1.60	223.80	221.50	223.70	1,606,030
04 Aug 14	223.10001 +0.00	224.92	221.60	224.00	1,574,750
01 Aug 14	223.10001 -4.40	227.70	221.85	227.70	3,740,090
31 Jul 14	227.50000 +4.10	227.90	220.20	223.40	2,775,360
30 Jul 14	223.39999 -3.10	233.74	223.40	231.10	4,475,090
29 Jul 14	226.50000 +5.70	230.20	220.00	221.30	4,078,990
28 Jul 14	220.80000 +3.80	221.20	215.60	217.60	1,737,040
25 Jul 14	217.00000 -2.80	220.00	215.90	219.20	1,780,440
24 Jul 14	219.80000 +4.80	219.80	214.00	214.10	1,778,390
23 Jul 14	215.00000 -5.30	221.00	214.20	219.80	2,250,250
22 Jul 14	220.30000 +2.00	221.30	217.50	219.70	1,089,730
21 Jul 14	218.30000 +1.20	220.10	214.50	218.40	1,477,820
18 Jul 14	217.10001 +0.00	217.60	212.60	215.00	1,227,030
17 Jul 14	217.10001 +3.10	217.70	213.90	215.00	2,323,480
16 Jul 14	214.00000 +0.90	215.40	212.30	213.30	1,808,190
15 Jul 14	213.10001 -1.90	215.80	213.10	213.80	1,779,780
14 Jul 14	215.00000 +5.00	215.20	210.40	211.20	2,025,950
11 Jul 14	210.00000 +2.10	210.70	206.40	209.10	2,058,850
10 Jul 14	207.89999 -4.80	213.00	204.70	212.10	3,806,480
09 Jul 14	212.70000 -4.00	217.10	209.30	216.70	3,554,990
08 Jul 14	216.70000 -11.30	229.00	216.60	229.00	2,941,740
07 Jul 14	228.00000 -2.70	231.80	227.30	231.80	1,882,600
04 Jul 14	230.70000 +4.40	232.60	226.50	226.50	2,540,470
03 Jul 14	226.30000 +7.60	227.20	220.00	220.10	4,389,170
02 Jul 14	218.70000 +1.60	221.30	216.80	217.90	6,598,580
01 Jul 14	217.10001 +2.70	217.70	213.79	215.40	1,491,380
30 Jun 14	214.39999 +0.30	216.10	213.90	214.70	3,003,240
27 Jun 14	214.10001 -0.30	215.40	212.10	214.40	2,104,270
26 Jun 14	214.39999 +5.80	218.00	208.40	209.40	2,203,600
25 Jun 14	208.60001 -4.00	212.80	208.60	211.80	1,887,740
24 Jun 14	212.60001 -2.80	216.60	212.60	216.40	2,251,950
23 Jun 14	215.39999 -3.20	219.00	215.30	218.30	1,950,650
20 Jun 14	218.60001 +0.60	219.50	218.20	218.20	3,282,850
19 Jun 14	218.00000 -2.00	221.90	217.20	220.70	2,332,430
18 Jun 14	220.00000 +3.10	222.70	218.00	218.00	5,419,510
17 Jun 14	216.89999 +3.40	216.90	212.50	213.80	3,445,190
16 Jun 14	213.50000 +0.60	214.40	211.00	213.20	4,070,230
13 Jun 14	212.89999 -4.80	217.10	209.90	217.00	2,481,530
12 Jun 14	217.70000 -0.30	219.60	217.10	219.60	1,277,840
11 Jun 14	218.00000 -1.90	221.20	214.70	221.20	4,298,970
10 Jun 14	219.89999 -2.80	223.10	219.05	223.10	2,319,420
09 Jun 14	222.70000 +0.60	224.00	221.33	223.00	1,349,960
06 Jun 14	222.10001 +0.90	222.80	220.37	222.00	8,029,680
05 Jun 14	221.20000 -1.10	223.60	220.00	221.50	1,888,280
04 Jun 14	222.30000 +1.20	222.60	219.48	221.10	1,775,880
03 Jun 14	221.10001 -8.10	229.80	220.20	229.10	2,831,560
02 Jun 14	229.20000 +0.00	230.60	227.30	230.50	1,663,860
30 May 14	229.20000 +1.20	230.20	223.70	228.40	4,574,850
29 May 14	228.00000 +1.80	228.55	224.90	227.50	4,954,900
28 May 14	226.20000 -7.80	234.40	226.10	234.40	3,374,270
27 May 14	234.00000 +0.90	235.12	231.50	235.00	1,477,210
23 May 14	233.10001 +0.40	235.50	232.30	232.70	3,570,170
22 May 14	232.70000 -0.30	241.80	232.60	234.80	4,242,210
21 May 14	233.00000 +6.30	233.30	226.00	226.00	2,202,670
20 May 14	226.70000 +11.70	227.40	215.40	215.70	4,495,250
19 May 14	215.00000 +4.00	216.00	209.60	211.30	1,915,320
16 May 14	211.00000 -9.00	221.56	209.80	219.70	3,392,630
15 May 14	220.00000 -8.60	230.00	218.70	229.50	2,230,630
14 May 14	228.60001 -8.10	237.40	228.30	237.40	1,363,530
13 May 14	236.70000 -0.30	238.80	235.80	238.80	844,970
12 May 14	237.00000 -3.90	242.00	236.46	241.20	5,474,440
09 May 14	240.89999 +1.20	244.90	240.50	242.40	3,370,130
08 May 14	239.70000 +3.20	239.80	236.70	237.00	1,341,260
07 May 14	236.50000 -5.60	241.90	235.40	241.90	1,366,250
06 May 14	242.10001 -1.70	245.40	241.30	243.80	1,059,650
02 May 14	243.80000 +0.10	246.30	242.30	243.90	1,731,240
01 May 14	243.70000 +2.70	246.00	241.80	243.20	1,321,080
30 Apr 14	241.00000 -0.40	241.50	237.00	240.50	2,105,470
29 Apr 14	241.39999 +2.60	246.20	239.70	244.30	1,669,150
28 Apr 14	238.80000 +3.80	244.00	234.60	236.50	3,216,500
25 Apr 14	235.00000 -5.10	240.40	233.90	239.10	1,171,600
24 Apr 14	240.10001 -2.70	246.60	239.20	244.00	1,833,290
23 Apr 14	242.80000 +1.20	244.60	241.80	242.30	1,462,000
22 Apr 14	241.60001 +1.90	243.80	239.60	240.30	2,226,400
17 Apr 14	239.70000 +1.10	242.30	237.60	238.60	1,444,530
16 Apr 14	238.60001 +8.10	239.40	232.50	232.50	2,324,880
15 Apr 14	230.50000 +0.40	233.00	228.34	229.90	1,838,030
14 Apr 14	230.10001 -7.20	236.62	227.30	236.60	2,957,810
11 Apr 14	237.30000 -5.30	240.00	234.40	239.80	3,177,610
10 Apr 14	242.60001 -3.90	247.50	242.40	246.50	2,133,270
09 Apr 14	246.50000 +5.40	248.00	242.40	243.60	4,474,170
08 Apr 14	241.10001 -6.60	249.80	239.60	248.00	4,011,430
07 Apr 14	247.70000 -7.80	255.40	241.90	255.40	4,137,650
04 Apr 14	255.50000 -5.50	262.60	255.40	262.40	1,688,410
03 Apr 14	261.00000 -1.70	263.90	260.40	262.20	756,010
02 Apr 14	262.70001 -0.40	266.40	262.40	263.50	743,620
01 Apr 14	263.10001 -0.70	266.50	262.10	264.90	1,739,240
31 Mar 14	263.79999 +3.20	263.80	261.32	262.70	1,404,030
28 Mar 14	260.60001 +0.20	262.30	260.00	261.10	1,001,370
27 Mar 14	260.39999 -3.30	263.47	258.10	262.40	1,475,210
26 Mar 14	263.70001 +2.50	264.20	259.80	261.30	1,448,770
25 Mar 14	261.20001 +0.50	262.70	259.60	259.90	1,239,290
24 Mar 14	260.70001 -6.20	268.70	259.62	268.60	1,286,420
21 Mar 14	266.89999 +2.30	268.30	265.10	265.10	3,223,240
20 Mar 14	264.60001 -2.50	266.30	260.80	266.30	1,059,600
19 Mar 14	267.10001 +0.70	268.10	264.10	267.10	1,477,340
18 Mar 14	266.39999 -2.80	270.60	263.90	268.30	1,379,440
17 Mar 14	269.20001 +6.00	269.50	264.10	264.70	959,720
14 Mar 14	263.20001 -0.10	263.30	259.90	262.40	1,313,700
13 Mar 14	263.29999 +0.70	263.70	260.20	262.20	1,685,410
12 Mar 14	262.60001 -4.70	275.00	255.20	265.90	3,661,260
11 Mar 14	267.29999 +1.50	268.20	264.50	266.70	1,469,270
10 Mar 14	265.79999 -4.40	271.50	264.60	270.60	1,457,300
07 Mar 14	270.20001 -2.50	273.68	268.80	272.60	1,827,130
06 Mar 14	272.70001 -1.30	276.90	272.66	275.50	1,919,820
05 Mar 14	274.00000 +3.10	275.20	270.50	271.20	2,370,150
04 Mar 14	270.89999 +2.10	274.30	270.40	271.80	2,433,710
03 Mar 14	268.79999 -6.70	273.68	268.13	270.60	2,503,060
28 Feb 14	275.50000 +13.00	279.20	268.74	270.00	5,182,920
27 Feb 14	262.50000 +1.00	263.04	259.80	262.10	1,425,250
26 Feb 14	261.50000 -3.00	265.43	261.10	264.50	3,775,120
25 Feb 14	264.50000 -1.50	267.30	262.00	266.90	3,414,320
24 Feb 14	266.00000 -9.40	277.00	260.96	276.00	3,582,970
21 Feb 14	275.39999 -1.50	278.80	274.70	277.30	1,578,680
20 Feb 14	276.89999 +2.60	277.10	270.90	273.20	1,736,320
19 Feb 14	274.29999 -0.30	277.00	274.00	274.40	1,795,840
18 Feb 14	274.60001 +3.10	274.80	268.00	271.60	2,878,570
17 Feb 14	271.50000 -0.20	273.30	266.60	272.60	2,279,830
14 Feb 14	271.70001 -6.00	278.50	270.90	278.40	2,301,560
13 Feb 14	277.70001 +3.00	277.70	269.30	274.70	1,425,880
12 Feb 14	274.70001 +1.00	275.80	273.00	274.20	1,371,810
11 Feb 14	273.70001 +5.00	273.70	270.00	270.00	1,178,260
10 Feb 14	268.70001 +0.40	270.10	265.10	269.40	1,227,200
07 Feb 14	268.29999 +2.70	270.00	265.70	267.70	1,252,470
06 Feb 14	265.60001 +5.70	265.83	260.50	262.00	1,352,760
05 Feb 14	259.89999 +1.90	261.50	257.00	257.70	1,343,620
04 Feb 14	258.00000 +1.10	258.50	254.60	256.80	1,660,520
03 Feb 14	256.89999 +3.70	258.80	246.60	252.50	1,971,100
31 Jan 14	253.20000 -1.30	255.70	248.50	251.30	2,404,630
30 Jan 14	254.50000 +0.80	256.10	252.80	254.70	1,008,610
29 Jan 14	253.70000 +1.40	256.20	251.50	254.20	1,472,920
28 Jan 14	252.30000 +5.30	252.90	247.70	247.70	1,754,830
27 Jan 14	247.00000 +0.20	248.60	244.10	247.10	1,721,690
24 Jan 14	246.80000 -7.10	254.96	245.50	253.50	1,962,080
23 Jan 14	253.89999 -4.30	258.90	253.40	256.60	1,420,900
22 Jan 14	258.20001 -0.20	260.10	257.60	258.30	808,570
21 Jan 14	258.39999 -0.90	260.60	258.10	259.10	1,147,050
20 Jan 14	259.29999 +0.90	260.80	258.10	258.90	1,262,140
17 Jan 14	258.39999 -6.00	266.90	256.90	263.40	2,236,630
16 Jan 14	264.39999 -3.20	270.54	263.93	268.50	1,452,360
15 Jan 14	267.60001 -0.20	269.70	267.10	268.30	3,480,320
14 Jan 14	267.79999 +1.80	268.20	262.64	264.00	1,750,440
13 Jan 14	266.00000 -1.50	268.82	263.10	268.70	3,128,430
10 Jan 14	267.50000 +0.20	268.90	264.89	268.10	2,308,460
09 Jan 14	267.29999 -3.80	272.60	265.20	271.90	2,086,940
08 Jan 14	271.10001 -9.10	277.57	270.10	273.00	2,350,360
07 Jan 14	280.20001 -0.30	281.40	276.73	279.90	1,765,840
06 Jan 14	280.50000 +5.30	281.00	274.40	275.60	1,027,890
03 Jan 14	275.20001 +1.10	276.00	271.50	273.80	892,700
02 Jan 14	274.10001 +0.10	278.90	271.80	274.30	2,095,440
31 Dec 13	274.00000 +7.70	274.00	266.80	267.30	617,850
30 Dec 13	266.29999 -1.50	270.12	266.06	269.30	537,010
27 Dec 13	267.79999 +6.20	268.19	263.10	263.50	1,028,000
24 Dec 13	261.60001 -1.00	264.87	261.60	263.60	172,470
23 Dec 13	262.60001 +5.60	263.40	257.70	257.70	977,510
20 Dec 13	257.00000 +1.00	262.30	255.30	256.50	4,600,030
19 Dec 13	256.00000 +7.60	256.00	250.20	251.30	2,750,600
18 Dec 13	248.39999 -1.60	252.50	248.40	250.40	1,369,600
17 Dec 13	250.00000 +1.40	252.70	247.40	247.60	1,666,580
16 Dec 13	248.60001 +3.70	249.67	244.20	244.50	1,397,720
13 Dec 13	244.89999 +0.40	246.30	243.90	243.90	1,080,540
12 Dec 13	244.50000 -2.80	251.00	243.83	246.10	1,224,270
11 Dec 13	247.30000 -0.80	250.80	247.30	247.70	952,080
10 Dec 13	248.10001 -0.40	250.00	246.80	247.40	965,430
09 Dec 13	248.50000 -1.10	251.10	246.20	251.10	1,420,340
06 Dec 13	249.60001 +1.40	253.20	247.20	253.20	1,299,050
05 Dec 13	248.20000 -3.00	250.70	226.40	250.00	4,059,930
04 Dec 13	251.20000 -1.00	257.20	251.20	254.00	1,242,520
03 Dec 13	252.20000 -0.40	256.00	251.19	254.20	1,424,020
02 Dec 13	252.60001 -1.20	257.10	251.60	253.80	1,457,770
29 Nov 13	253.80000 -1.20	258.40	252.50	255.10	2,114,510
28 Nov 13	255.00000 +1.60	256.10	250.50	255.10	1,761,230
27 Nov 13	253.39999 +2.10	255.40	251.80	253.30	815,080
26 Nov 13	251.30000 -1.50	254.60	251.30	253.30	1,065,520
25 Nov 13	252.80000 +1.80	255.10	251.70	252.80	770,630
22 Nov 13	251.00000 +2.70	253.40	247.70	247.70	1,182,740
21 Nov 13	248.30000 +0.50	252.60	245.43	246.40	1,423,210
20 Nov 13	247.80000 -3.60	251.80	246.90	251.20	904,230
19 Nov 13	251.39999 -3.70	256.44	250.90	253.70	981,880
18 Nov 13	255.10001 -0.80	257.20	253.50	255.70	1,242,660
15 Nov 13	255.89999 +1.90	257.00	252.00	257.00	1,122,550
14 Nov 13	254.00000 +3.00	257.53	252.09	252.10	1,749,870
13 Nov 13	251.00000 -9.30	261.00	250.98	259.70	2,484,590
12 Nov 13	260.29999 -0.60	264.50	260.20	262.80	1,210,650
11 Nov 13	260.89999 -0.50	264.10	260.80	262.20	1,367,810
08 Nov 13	261.39999 -1.10	265.20	256.80	261.90	2,749,540
07 Nov 13	262.50000 -0.20	265.90	259.90	260.30	1,929,750
06 Nov 13	262.70001 -0.90	265.97	262.20	264.40	2,968,110
05 Nov 13	263.60001 -1.50	266.20	259.80	266.20	1,612,840
04 Nov 13	265.10001 +1.00	266.90	263.90	263.90	968,030
01 Nov 13	264.10001 -1.10	267.80	263.30	264.70	1,564,550
31 Oct 13	265.20001 +2.10	265.50	261.50	263.60	1,691,200
30 Oct 13	263.10001 +2.30	267.20	260.60	260.60	1,184,970
29 Oct 13	260.79999 -1.00	262.70	258.90	261.20	1,100,690
28 Oct 13	261.79999 +0.40	263.56	261.00	262.40	647,840
25 Oct 13	261.39999 -2.20	263.80	258.79	262.30	1,069,900
24 Oct 13	263.60001 +1.10	264.70	261.60	262.40	853,020
23 Oct 13	262.50000 +0.40	262.80	256.70	261.00	2,013,780
22 Oct 13	262.10001 -1.30	266.80	261.69	263.40	1,551,570
21 Oct 13	263.39999 +5.70	264.10	258.36	259.00	2,110,340
18 Oct 13	257.70001 +2.80	261.20	254.10	261.20	2,163,760
17 Oct 13	254.89999 +1.30	255.80	251.40	253.00	2,021,560
16 Oct 13	253.60001 +1.20	255.40	251.10	251.10	1,863,450
15 Oct 13	252.39999 +11.50	255.30	242.90	243.00	3,077,120
14 Oct 13	240.89999 +0.90	243.37	239.10	239.10	1,219,670
11 Oct 13	240.00000 +2.50	241.30	237.40	238.70	1,352,690
10 Oct 13	237.50000 +1.80	237.60	233.90	236.80	1,476,640
09 Oct 13	235.70000 -0.30	237.30	234.10	237.20	2,037,620
08 Oct 13	236.00000 -0.30	237.30	235.30	236.60	1,382,370
07 Oct 13	236.30000 -0.40	238.10	234.30	238.10	1,122,060
04 Oct 13	236.70000 +2.90	239.50	233.30	237.00	2,422,020
03 Oct 13	233.80000 +0.00	237.30	231.80	233.80	1,228,960
02 Oct 13	233.80000 -3.30	237.60	233.50	237.50	1,483,710
01 Oct 13	237.10001 +0.20	239.40	235.70	236.70	2,533,940
30 Sep 13	236.89999 +2.20	236.90	230.00	232.30	2,069,470
27 Sep 13	234.70000 +1.40	235.20	231.50	234.00	922,720
26 Sep 13	233.30000 +2.40	234.00	230.60	234.00	1,262,940
25 Sep 13	230.89999 -2.30	234.40	228.30	234.40	1,858,790
24 Sep 13	233.20000 +4.60	234.00	227.30	229.10	1,487,870
23 Sep 13	228.60001 -1.50	233.27	228.60	231.60	1,776,060
20 Sep 13	230.10001 -4.00	236.50	230.10	235.50	2,233,320
19 Sep 13	234.10001 -1.40	238.60	233.60	236.90	1,520,780
18 Sep 13	235.50000 -0.10	237.90	234.50	236.30	1,182,500
17 Sep 13	235.60001 -3.00	242.10	234.80	242.10	1,515,190
16 Sep 13	238.60001 +0.50	240.40	237.30	239.20	1,350,670
13 Sep 13	238.10001 +0.60	239.70	236.80	236.90	1,164,270
12 Sep 13	237.50000 -2.00	240.10	236.50	240.10	1,137,100
11 Sep 13	239.50000 -0.30	241.50	238.20	238.20	1,119,020
10 Sep 13	239.80000 +1.90	241.30	238.10	238.10	804,320
09 Sep 13	237.89999 -0.30	239.80	237.10	239.80	1,417,460
06 Sep 13	238.20000 +0.00	238.20	235.20	237.90	1,151,420
05 Sep 13	238.20000 -0.20	241.60	237.20	240.00	1,599,620
04 Sep 13	238.39999 +3.90	238.40	232.80	234.40	1,179,400
03 Sep 13	234.50000 -2.40	238.90	233.70	236.50	2,518,530
02 Sep 13	236.89999 +4.30	238.00	233.30	233.30	2,621,690
30 Aug 13	232.60001 -3.10	236.00	230.10	233.80	1,610,660
29 Aug 13	235.70000 +7.40	235.70	227.13	228.30	1,384,700
28 Aug 13	228.30000 -4.60	233.80	227.93	232.70	1,507,860
27 Aug 13	232.89999 -3.10	237.20	232.40	236.10	1,223,200
23 Aug 13	236.00000 -1.30	239.40	235.80	238.00	987,270
22 Aug 13	237.30000 +2.20	238.10	235.00	235.20	1,207,690
21 Aug 13	235.10001 -1.10	238.30	234.50	235.50	1,217,020
20 Aug 13	236.20000 -0.20	239.10	235.20	237.70	1,350,780
19 Aug 13	236.39999 +10.00	237.10	227.30	228.60	2,392,650
16 Aug 13	226.39999 -3.40	231.00	222.80	230.10	4,415,850
15 Aug 13	229.80000 -11.40	243.00	229.80	243.00	2,171,800
14 Aug 13	241.20000 +3.30	242.70	236.20	236.90	2,460,470
13 Aug 13	237.89999 -1.10	241.30	236.70	238.70	1,526,220
12 Aug 13	239.00000 -0.20	243.80	237.50	240.20	1,625,520
09 Aug 13	239.20000 -3.20	244.60	238.20	243.60	2,027,610
08 Aug 13	242.39999 +0.20	244.90	241.60	242.00	1,362,650
07 Aug 13	242.20000 -2.90	246.50	241.40	244.40	1,411,790
06 Aug 13	245.10001 +1.00	247.70	239.70	243.40	2,407,190
05 Aug 13	244.10001 -0.40	250.70	243.40	250.70	3,114,670
02 Aug 13	244.50000 -1.50	246.80	242.70	242.70	1,559,030
01 Aug 13	246.00000 +2.90	246.70	243.00	243.00	2,114,820
31 Jul 13	243.10001 +12.10	248.00	229.60	229.60	3,753,180
30 Jul 13	231.00000 +5.40	233.05	227.50	227.50	2,028,940
29 Jul 13	225.60001 +1.00	227.20	224.00	225.20	1,386,640
26 Jul 13	224.60001 -0.40	230.60	223.10	226.20	1,229,230
25 Jul 13	225.00000 +1.70	225.20	221.70	223.80	853,300
24 Jul 13	223.30000 -0.10	225.20	221.40	224.40	1,779,450
23 Jul 13	223.39999 -6.90	230.30	223.20	229.90	1,714,060
22 Jul 13	230.30000 +0.30	232.00	229.00	229.00	1,170,440
19 Jul 13	230.00000 -0.60	230.70	229.20	230.00	2,343,450
18 Jul 13	230.60001 +1.50	230.60	228.00	228.50	1,277,630
17 Jul 13	229.10001 -0.80	229.90	223.80	229.70	1,563,610
16 Jul 13	229.89999 -1.80	232.30	229.10	232.30	1,202,500
15 Jul 13	231.70000 +1.40	235.70	229.50	231.50	1,387,790
12 Jul 13	230.30000 +4.80	230.70	225.90	225.90	1,939,770
11 Jul 13	225.50000 -0.80	228.00	224.60	228.00	977,630
10 Jul 13	226.30000 +3.70	226.30	220.70	222.60	1,578,190
09 Jul 13	222.60001 -0.60	225.20	220.40	222.70	1,525,270
08 Jul 13	223.20000 +2.70	224.20	219.40	224.20	1,570,080
05 Jul 13	220.50000 +2.00	223.50	218.10	218.10	1,308,060
04 Jul 13	218.50000 +3.40	218.60	214.90	216.90	861,070
03 Jul 13	215.10001 -0.20	216.00	212.70	216.00	1,329,700
02 Jul 13	215.30000 +4.10	215.60	210.90	210.90	1,543,990
01 Jul 13	211.20000 +2.80	211.20	208.20	209.40	1,509,540
28 Jun 13	208.39999 -2.40	211.30	207.50	209.10	1,400,320
27 Jun 13	210.80000 +4.50	211.70	206.60	208.50	1,421,340
26 Jun 13	206.30000 +5.60	206.60	201.30	202.30	1,704,260
25 Jun 13	200.70000 +3.50	202.20	198.20	198.90	2,311,700
24 Jun 13	197.20000 -3.90	201.10	195.47	200.10	2,064,360
21 Jun 13	201.10001 -2.10	205.80	200.80	203.20	3,965,120
20 Jun 13	203.20000 -3.00	204.89	201.60	204.60	2,072,440
19 Jun 13	206.20000 +0.60	207.20	203.90	206.60	2,296,060
18 Jun 13	205.60001 +0.40	207.00	204.90	205.50	1,452,800
17 Jun 13	205.20000 -1.00	206.90	204.60	206.10	1,655,960
14 Jun 13	206.20000 -1.60	209.80	205.80	209.00	1,717,690
13 Jun 13	207.80000 -1.90	208.29	204.70	208.20	1,782,540
12 Jun 13	209.70000 +2.70	213.10	206.33	206.40	2,820,920
11 Jun 13	207.00000 +0.90	207.23	205.20	206.10	1,568,210
10 Jun 13	206.10001 +3.80	207.00	202.60	203.40	2,465,970
07 Jun 13	202.30000 +0.70	203.70	200.90	202.30	2,392,690
06 Jun 13	201.60001 +0.10	203.40	201.40	201.80	2,021,250
05 Jun 13	201.50000 -3.70	205.40	201.00	204.70	1,674,590
04 Jun 13	205.20000 +1.00	206.80	202.80	204.30	1,681,680
03 Jun 13	204.20000 -0.40	206.20	202.49	204.50	1,137,290
31 May 13	204.60001 -3.40	208.40	204.54	208.40	2,124,010
30 May 13	208.00000 +3.30	208.00	204.00	204.90	1,517,400
29 May 13	204.70000 -5.30	209.90	203.40	209.90	1,880,380
28 May 13	210.00000 +4.50	210.70	205.90	206.60	2,493,530
24 May 13	205.50000 +2.40	210.90	202.80	208.00	2,576,150
23 May 13	203.10001 -7.30	208.70	198.40	208.40	5,270,530
22 May 13	210.39999 -2.30	213.80	209.60	213.80	1,751,280
21 May 13	212.70000 +2.50	212.70	209.80	210.00	2,601,880
20 May 13	210.20000 +1.40	211.50	207.90	209.40	1,779,050
17 May 13	208.80000 +3.20	208.80	205.20	205.80	3,835,630
16 May 13	205.60001 +3.70	206.70	201.50	202.30	2,212,870
15 May 13	201.89999 +1.20	202.30	199.80	200.40	878,440
14 May 13	200.70000 +0.80	201.60	199.10	200.00	1,456,180
13 May 13	199.89999 +2.00	201.00	197.00	198.80	2,484,380
10 May 13	197.89999 +1.80	198.10	193.00	196.60	23,659,340
09 May 13	196.10001 +0.40	197.80	194.40	194.70	5,934,150
08 May 13	195.70000 +4.90	198.90	191.50	192.80	7,114,100
07 May 13	190.80000 -2.40	193.80	190.50	192.00	1,267,150
03 May 13	193.20000 +0.00	194.50	191.10	193.70	2,271,210
02 May 13	193.20000 -1.00	194.60	191.40	192.60	3,207,200
01 May 13	194.20000 +2.10	194.50	188.90	192.20	2,855,060
30 Apr 13	192.10001 +3.70	192.60	188.20	188.30	4,160,180
29 Apr 13	188.39999 +5.70	188.90	182.80	186.20	5,748,880
26 Apr 13	182.70000 +0.80	182.80	180.00	181.30	1,468,680
25 Apr 13	181.89999 -0.80	184.00	181.40	182.40	1,263,060
24 Apr 13	182.70000 -0.20	184.70	181.60	182.00	2,272,270
23 Apr 13	182.89999 +5.30	183.10	177.76	178.00	2,052,220
22 Apr 13	177.60001 +0.40	179.10	176.90	177.90	1,586,330
19 Apr 13	177.20000 +1.40	178.50	175.10	176.40	1,964,200
18 Apr 13	175.80000 -0.10	177.10	173.84	175.90	34,758,128
17 Apr 13	175.89999 -2.40	179.70	175.10	179.70	1,225,070
16 Apr 13	178.30000 -0.40	179.20	176.60	178.30	877,180
15 Apr 13	178.70000 -3.80	182.30	178.40	181.40	2,089,420
12 Apr 13	182.50000 -1.50	184.50	181.40	182.70	1,538,930
11 Apr 13	184.00000 -0.10	185.00	183.40	184.60	1,536,780
10 Apr 13	184.10001 +4.80	184.70	180.20	180.90	1,442,600
09 Apr 13	179.30000 -0.50	181.10	178.20	180.00	1,284,020
08 Apr 13	179.80000 +1.70	180.43	177.70	177.70	1,515,270
05 Apr 13	178.10001 -2.50	181.90	177.40	181.90	1,906,220
04 Apr 13	180.60001 +2.80	185.10	179.70	181.00	3,895,180
03 Apr 13	177.80000 -2.60	180.50	177.60	179.80	4,328,850
02 Apr 13	180.39999 +2.30	181.60	176.30	178.20	4,745,810
28 Mar 13	178.10001 -0.10	180.00	177.40	178.60	2,635,350
27 Mar 13	178.20000 -0.50	179.46	177.20	179.00	2,099,170
26 Mar 13	178.70000 -0.70	180.00	176.56	179.70	1,295,530
25 Mar 13	179.39999 +4.00	181.00	175.20	175.80	1,765,690
22 Mar 13	175.39999 -2.00	178.20	175.00	177.40	1,250,980
21 Mar 13	177.39999 -1.30	180.60	175.50	180.30	1,446,250
20 Mar 13	178.70000 -0.90	179.70	177.50	179.60	1,486,320
19 Mar 13	179.60001 -0.20	180.90	179.00	180.00	1,252,920
18 Mar 13	179.80000 +1.80	179.80	175.60	176.60	1,044,290
15 Mar 13	178.00000 -0.20	179.40	177.20	178.20	4,349,690
14 Mar 13	178.20000 +0.00	178.80	177.30	178.20	1,176,430
13 Mar 13	178.20000 +0.30	178.71	177.49	177.90	807,240
12 Mar 13	177.89999 +0.30	179.80	177.50	177.90	1,130,850
11 Mar 13	177.60001 -0.50	178.73	176.50	177.90	1,123,540
08 Mar 13	178.10001 -1.10	179.70	177.20	179.70	1,162,740
07 Mar 13	179.20000 +0.10	180.10	178.20	179.70	1,572,990
06 Mar 13	179.10001 -0.20	180.90	178.70	179.70	2,636,620
05 Mar 13	179.30000 +2.20	181.30	177.40	177.40	3,558,370
04 Mar 13	177.10001 +1.00	180.50	175.20	180.30	9,202,230
01 Mar 13	176.10001 +3.80	178.40	171.40	176.90	3,973,080
28 Feb 13	172.30000 -1.50	174.80	170.80	174.10	1,970,230
27 Feb 13	173.80000 +0.50	173.82	172.30	173.00	2,424,530
26 Feb 13	173.30000 -1.60	173.80	171.70	173.60	1,564,930
25 Feb 13	174.89999 -0.60	175.80	174.05	175.30	6,574,170
22 Feb 13	175.50000 +0.80	176.70	174.40	175.50	1,997,410
21 Feb 13	174.70000 -1.20	176.40	172.03	176.40	1,136,830
20 Feb 13	175.89999 +0.80	177.70	174.30	175.60	1,368,910
19 Feb 13	175.10001 +4.60	175.60	170.10	170.50	4,348,180
18 Feb 13	170.50000 -0.50	172.10	170.00	170.90	14,940,230
15 Feb 13	171.00000 +0.30	171.40	169.60	170.10	7,299,050
14 Feb 13	170.70000 -2.80	174.00	170.70	173.70	2,833,890
13 Feb 13	173.50000 +3.00	175.30	169.97	170.00	6,412,900
12 Feb 13	170.50000 -0.60	171.50	170.00	170.40	1,922,650
11 Feb 13	171.10001 +0.10	172.00	170.20	171.40	1,013,700
08 Feb 13	171.00000 +1.00	171.80	170.20	170.60	1,057,270
07 Feb 13	170.00000 +0.20	170.80	169.00	170.30	7,333,110
06 Feb 13	169.80000 +0.20	170.50	168.90	170.30	3,032,240
05 Feb 13	169.60001 -0.20	171.65	169.30	169.70	1,290,310
04 Feb 13	169.80000 +0.10	170.60	168.46	169.30	2,446,170
01 Feb 13	169.70000 +2.10	171.50	167.60	168.00	9,171,320
31 Jan 13	167.60001 -3.40	171.59	166.90	170.40	2,538,370
30 Jan 13	171.00000 +0.70	171.18	169.49	169.70	1,520,480
29 Jan 13	170.30000 +1.80	170.50	167.90	168.50	1,710,540
28 Jan 13	168.50000 +1.10	169.00	166.50	166.50	2,135,000
25 Jan 13	167.39999 +3.50	167.70	163.30	163.30	2,451,120
24 Jan 13	163.89999 +0.60	164.50	163.10	164.00	1,418,510
23 Jan 13	163.30000 +3.40	163.70	160.00	161.90	2,286,970
22 Jan 13	159.89999 +4.40	161.00	158.00	159.00	2,133,230
21 Jan 13	155.50000 -0.60	156.70	154.90	156.70	1,150,890
18 Jan 13	156.10001 +2.40	156.80	153.70	153.70	1,340,490
17 Jan 13	153.70000 +0.90	154.20	151.90	153.00	1,154,010
16 Jan 13	152.80000 -0.50	154.50	152.60	153.20	1,345,220
15 Jan 13	153.30000 +1.30	153.30	151.50	151.80	1,327,610
14 Jan 13	152.00000 -1.60	154.10	151.50	154.10	1,853,550
11 Jan 13	153.60001 +0.80	154.70	152.80	152.80	1,592,960
10 Jan 13	152.80000 +1.80	153.50	151.40	151.40	1,086,560
09 Jan 13	151.00000 +2.20	151.90	148.50	149.80	2,452,540
08 Jan 13	148.80000 +0.70	150.90	147.80	147.80	45,637,248
07 Jan 13	148.10001 +0.60	149.60	145.80	147.00	2,313,590
04 Jan 13	147.50000 +1.50	148.60	145.30	146.20	2,177,810
03 Jan 13	146.00000 +0.80	146.84	145.40	145.40	1,958,790
02 Jan 13	145.20000 +1.60	146.90	143.60	143.60	3,176,130
31 Dec 12	143.60001 -1.20	145.90	143.00	144.30	305,710
28 Dec 12	144.80000 +0.30	145.50	143.90	144.70	773,520
27 Dec 12	144.50000 -2.70	147.60	144.50	146.30	1,138,360
24 Dec 12	147.20000 +0.80	148.20	146.00	146.40	182,510
21 Dec 12	146.39999 +0.80	149.00	144.80	145.50	4,886,110
20 Dec 12	145.60001 +1.10	147.00	143.30	144.60	3,243,030
19 Dec 12	144.50000 -1.20	146.50	143.60	145.90	2,282,510
18 Dec 12	145.70000 -1.30	147.90	145.00	146.90	2,751,780
17 Dec 12	147.00000 -1.60	149.90	146.10	148.80	1,018,020
14 Dec 12	148.60001 +0.30	150.50	148.00	148.00	889,210
13 Dec 12	148.30000 -0.30	148.72	147.60	148.50	2,960,570
12 Dec 12	148.60001 +1.10	149.40	146.00	147.40	2,080,370
11 Dec 12	147.50000 -2.50	150.40	146.60	149.70	7,355,150
10 Dec 12	150.00000 +0.00	150.30	148.60	149.40	3,244,190
07 Dec 12	150.00000 +0.60	151.50	148.90	151.50	2,845,440
06 Dec 12	149.39999 -0.80	150.80	147.80	149.70	2,794,570
05 Dec 12	150.20000 +0.20	151.20	149.40	150.50	2,173,270
04 Dec 12	150.00000 +0.00	150.80	149.30	150.70	4,396,330
03 Dec 12	150.00000 +0.20	151.50	149.80	150.70	1,828,630
30 Nov 12	149.80000 -1.50	152.30	149.50	151.00	3,083,830
29 Nov 12	151.30000 +0.00	152.40	150.80	151.50	3,104,140
28 Nov 12	151.30000 +0.50	152.20	150.40	150.90	1,300,500
27 Nov 12	150.80000 +1.00	151.70	150.10	150.60	750,330
26 Nov 12	149.80000 +0.00	152.00	145.49	151.20	800,390
23 Nov 12	149.80000 +1.00	151.40	148.80	148.80	1,660,290
22 Nov 12	148.80000 +2.20	149.70	147.10	147.40	1,342,890
21 Nov 12	146.60001 -1.40	148.00	146.60	147.90	2,513,550
20 Nov 12	148.00000 -0.10	150.30	147.80	149.00	3,110,320
19 Nov 12	148.10001 +0.20	149.00	146.50	148.60	1,077,090
16 Nov 12	147.89999 -2.70	151.30	147.90	150.70	2,163,980
15 Nov 12	150.60001 -2.40	152.40	150.30	152.30	1,213,400
14 Nov 12	153.00000 -1.00	154.87	152.80	153.90	1,458,070
13 Nov 12	154.00000 -0.90	155.00	153.50	154.90	1,472,100
12 Nov 12	154.89999 -1.90	157.10	154.00	156.80	2,466,000
09 Nov 12	156.80000 -1.70	159.50	153.60	158.20	2,229,300
08 Nov 12	158.50000 -0.50	161.80	158.40	161.60	766,690
07 Nov 12	159.00000 +0.00	161.70	158.60	159.30	1,188,470
06 Nov 12	159.00000 -1.00	160.30	157.80	160.10	954,790
05 Nov 12	160.00000 -2.40	163.40	159.60	163.40	375,240
02 Nov 12	162.39999 -0.40	163.38	161.00	162.60	903,490
01 Nov 12	162.80000 +1.70	163.60	160.26	160.70	1,046,680
31 Oct 12	161.10001 -0.10	161.60	158.20	158.20	1,580,470
30 Oct 12	161.20000 +1.10	162.20	158.42	162.00	745,910
29 Oct 12	160.10001 +0.60	161.00	157.93	158.60	486,920
26 Oct 12	159.50000 +0.00	160.30	156.90	159.20	1,414,140
25 Oct 12	159.50000 +0.90	160.62	157.40	158.20	1,195,950
24 Oct 12	158.60001 +0.70	160.70	157.70	157.90	1,013,930
23 Oct 12	157.89999 -2.20	160.20	157.90	159.80	828,270
22 Oct 12	160.10001 +1.20	161.00	158.60	158.60	1,571,780
19 Oct 12	158.89999 -0.80	159.50	157.30	159.20	1,171,440
18 Oct 12	159.70000 +0.40	160.20	157.10	159.80	1,206,810
17 Oct 12	159.30000 -4.10	163.50	157.60	163.50	2,218,560
16 Oct 12	163.39999 +0.90	164.30	161.60	161.60	939,420
15 Oct 12	162.50000 +0.60	163.80	161.50	163.60	708,360
12 Oct 12	161.89999 +0.30	162.40	160.70	162.40	897,600
11 Oct 12	161.60001 +1.30	162.70	158.40	158.40	918,110
10 Oct 12	160.30000 -1.30	162.10	160.00	162.00	698,560
09 Oct 12	161.60001 -0.90	162.80	160.30	161.20	479,320
08 Oct 12	162.50000 +1.30	163.80	160.10	160.10	693,400
05 Oct 12	161.20000 -1.00	165.38	159.90	162.10	763,850
04 Oct 12	162.20000 +1.70	164.20	160.40	161.00	644,460
03 Oct 12	160.50000 -1.10	162.30	159.50	161.00	618,740
02 Oct 12	161.60001 +3.90	162.90	156.20	156.20	1,168,200
01 Oct 12	157.70000 +0.90	158.10	154.30	155.60	2,264,020
28 Sep 12	156.80000 +0.10	158.20	155.70	156.70	2,506,150
27 Sep 12	156.70000 -0.40	157.70	155.60	157.20	1,048,290
26 Sep 12	157.10001 -0.70	158.80	153.54	156.50	1,449,400
25 Sep 12	157.80000 +1.80	158.60	155.60	156.60	1,168,150
24 Sep 12	156.00000 -0.50	156.90	154.80	156.90	900,700
21 Sep 12	156.50000 -0.60	163.70	156.47	156.70	2,293,810
20 Sep 12	157.10001 -0.20	158.60	155.70	156.20	1,460,300
19 Sep 12	157.30000 -0.40	158.10	155.40	158.10	1,405,260
18 Sep 12	157.70000 -0.20	159.40	156.50	158.80	1,950,810
17 Sep 12	157.89999 -2.10	159.80	156.30	156.30	952,100
14 Sep 12	160.00000 -0.10	164.03	159.70	160.30	1,063,630
13 Sep 12	160.10001 +1.60	160.20	154.13	157.80	777,510
12 Sep 12	158.50000 +0.70	159.40	156.55	157.10	797,530
11 Sep 12	157.80000 -1.20	159.50	157.40	158.60	848,450
10 Sep 12	159.00000 -0.90	160.68	158.90	160.00	540,580
07 Sep 12	159.89999 -3.10	163.70	159.90	160.90	1,077,920
06 Sep 12	163.00000 +1.00	163.40	161.40	161.40	740,520
05 Sep 12	162.00000 +1.20	162.70	159.80	160.00	811,480
04 Sep 12	160.80000 -2.30	163.80	160.80	161.80	835,810
03 Sep 12	163.10001 +2.30	163.30	159.50	159.50	1,007,790
31 Aug 12	160.80000 +1.30	162.40	159.70	160.20	1,565,800
30 Aug 12	159.50000 +1.80	159.52	156.40	157.00	809,790
29 Aug 12	157.70000 -0.70	159.00	156.50	158.00	718,980
28 Aug 12	158.39999 -4.20	161.50	158.00	158.50	751,050
24 Aug 12	162.60001 -0.50	164.20	159.70	159.70	379,220
23 Aug 12	163.10001 +0.20	165.10	162.50	165.10	768,230
22 Aug 12	162.89999 -5.00	168.30	162.90	166.90	1,510,660
21 Aug 12	167.89999 +0.70	171.00	167.00	171.00	739,490
20 Aug 12	167.20000 +0.70	168.34	166.30	167.10	875,520
17 Aug 12	166.50000 +2.00	167.40	163.90	165.30	795,800
16 Aug 12	164.50000 -0.90	167.30	163.50	166.40	960,480
15 Aug 12	165.39999 +1.20	167.10	163.70	164.30	753,190
14 Aug 12	164.20000 +0.70	165.40	162.40	164.50	1,381,320
13 Aug 12	163.50000 -0.50	165.90	162.30	163.50	1,191,950
10 Aug 12	164.00000 +6.10	164.00	154.57	157.50	1,836,970
09 Aug 12	157.89999 -4.20	163.80	156.90	162.90	2,583,340
08 Aug 12	162.10001 -0.70	163.40	161.60	163.10	1,399,060
07 Aug 12	162.80000 -1.70	165.70	160.70	164.80	2,199,050
06 Aug 12	164.50000 -0.20	166.40	161.50	165.40	1,920,000
03 Aug 12	164.70000 +0.20	167.00	164.10	164.50	1,210,090
02 Aug 12	164.50000 +0.00	168.20	164.00	165.10	2,216,250
01 Aug 12	164.50000 +15.30	169.90	149.20	152.60	3,549,460
31 Jul 12	149.20000 -6.00	156.80	149.20	154.20	1,964,670
30 Jul 12	155.20000 -1.80	156.60	153.40	153.40	720,880
27 Jul 12	157.00000 -0.50	158.40	155.70	157.50	1,463,880
26 Jul 12	157.50000 -0.80	158.90	156.90	158.90	1,810,910
25 Jul 12	158.30000 +2.20	158.80	154.20	155.10	773,100
24 Jul 12	156.10001 +0.40	160.40	155.50	156.60	881,710
23 Jul 12	155.70000 -3.20	158.50	152.43	158.50	917,780
20 Jul 12	158.89999 -0.10	160.00	157.90	158.30	905,190
19 Jul 12	159.00000 +1.40	160.20	157.50	158.10	1,602,380
18 Jul 12	157.60001 -0.40	158.90	157.30	157.70	1,165,250
17 Jul 12	158.00000 -0.20	158.50	156.50	158.30	1,392,500
16 Jul 12	158.20000 +0.00	159.00	157.10	158.50	1,317,170
13 Jul 12	158.20000 +2.50	159.30	156.70	156.70	2,265,350
12 Jul 12	155.70000 -2.80	159.40	155.46	158.50	2,204,090
11 Jul 12	158.50000 -0.80	160.00	156.68	158.20	3,076,930
10 Jul 12	159.30000 -1.30	161.40	158.90	161.40	2,039,610
09 Jul 12	160.60001 -0.90	163.10	160.60	162.00	1,042,880
06 Jul 12	161.50000 -0.80	162.90	161.40	162.90	1,286,410
05 Jul 12	162.30000 +1.00	162.90	160.60	161.30	1,607,670
04 Jul 12	161.30000 -0.60	163.70	159.68	161.30	1,118,690
03 Jul 12	161.89999 +0.40	163.10	160.10	161.30	1,078,390
02 Jul 12	161.50000 +2.30	162.10	159.70	159.70	1,159,210
29 Jun 12	159.20000 +1.20	162.50	159.20	160.40	1,636,490
28 Jun 12	158.00000 +4.70	158.00	153.70	153.70	1,793,410
27 Jun 12	153.30000 +2.70	154.50	150.70	151.20	2,215,500
26 Jun 12	150.60001 -2.10	153.60	150.60	153.20	2,106,340
25 Jun 12	152.70000 -1.20	154.10	151.60	151.60	1,824,640
22 Jun 12	153.89999 -3.20	156.52	153.50	156.10	848,210
21 Jun 12	157.10001 +2.00	158.00	154.00	155.00	1,991,350
20 Jun 12	155.10001 +2.90	155.10	151.00	153.30	1,097,880
19 Jun 12	152.20000 -0.80	155.70	152.20	153.70	1,884,010
18 Jun 12	153.00000 +0.20	154.90	151.90	153.90	1,353,200
15 Jun 12	152.80000 +2.40	153.40	150.50	150.60	4,685,260
14 Jun 12	150.39999 +4.00	151.20	145.50	145.70	3,832,370
13 Jun 12	146.39999 +0.60	147.44	144.61	146.80	1,676,380
12 Jun 12	145.80000 -0.20	147.10	144.90	146.30	1,866,400
11 Jun 12	146.00000 +1.00	148.50	145.50	147.40	1,319,090
08 Jun 12	145.00000 +1.50	145.20	142.60	143.30	1,762,720
07 Jun 12	143.50000 +0.50	145.40	142.80	143.80	2,568,730
06 Jun 12	143.00000 +0.30	145.40	142.00	143.00	2,699,040
01 Jun 12	142.70000 -3.90	147.50	141.37	146.30	2,708,600
31 May 12	146.60001 +0.10	148.30	146.10	147.90	3,886,490
30 May 12	146.50000 -1.00	147.31	145.50	147.00	1,520,840
29 May 12	147.50000 +2.50	147.70	145.00	145.00	1,816,570
28 May 12	145.00000 +2.20	146.30	142.70	145.40	1,260,940
25 May 12	142.80000 -1.30	145.90	141.50	144.00	1,943,720
24 May 12	144.10001 +2.00	144.50	141.80	143.50	1,408,370
23 May 12	142.10001 -4.70	145.62	142.00	145.30	1,389,740
22 May 12	146.80000 +3.50	147.50	143.70	143.90	1,914,410
21 May 12	143.30000 -0.40	145.50	142.17	142.20	1,116,950
18 May 12	143.70000 -3.20	146.20	143.40	145.70	1,217,820
17 May 12	146.89999 -0.20	148.50	146.20	147.20	1,391,490
16 May 12	147.10001 -0.80	147.60	144.80	146.60	2,203,770
15 May 12	147.89999 -1.90	151.50	146.80	150.20	1,838,540
14 May 12	149.80000 +0.00	150.00	147.80	149.90	1,517,750
11 May 12	149.80000 -0.10	150.40	148.70	148.90	1,965,990
10 May 12	149.89999 +0.20	151.73	148.50	149.70	1,661,990
09 May 12	149.70000 +1.20	150.60	146.20	148.70	2,913,700
08 May 12	148.50000 -3.90	152.30	146.70	152.30	3,359,660
04 May 12	152.39999 -7.60	160.00	150.80	160.00	5,032,890
03 May 12	160.00000 +2.10	160.71	156.80	157.50	2,059,100
02 May 12	157.89999 +4.80	157.90	153.80	154.60	3,583,820
01 May 12	153.10001 -1.00	154.10	152.40	153.60	1,879,350
30 Apr 12	154.10001 +2.10	157.70	152.90	152.90	2,892,470
27 Apr 12	152.00000 +1.00	152.70	149.50	150.10	2,557,060
26 Apr 12	151.00000 +0.50	151.90	149.70	150.50	1,896,770
25 Apr 12	150.50000 -0.20	152.10	149.80	150.90	1,791,980
24 Apr 12	150.70000 +1.50	151.00	148.80	149.50	2,532,160
23 Apr 12	149.20000 -2.20	151.00	148.00	150.10	1,473,560
20 Apr 12	151.39999 -0.30	152.50	150.50	151.60	1,445,420
19 Apr 12	151.70000 -0.20	153.10	150.60	152.80	1,782,570
18 Apr 12	151.89999 +2.00	151.90	149.60	150.40	2,797,150
17 Apr 12	149.89999 +3.30	150.00	146.28	147.10	2,781,370
16 Apr 12	146.60001 +1.90	147.90	144.00	144.00	2,460,840
13 Apr 12	144.70000 -1.60	148.40	144.20	145.60	1,918,430
12 Apr 12	146.30000 +4.90	146.30	141.30	141.30	1,744,850
11 Apr 12	141.39999 +1.10	143.30	139.50	139.90	2,465,240
10 Apr 12	140.30000 -1.10	142.30	139.20	140.40	2,814,430
05 Apr 12	141.39999 -0.50	142.60	140.50	141.80	1,282,560
04 Apr 12	141.89999 -3.00	145.00	140.90	144.30	2,954,350
03 Apr 12	144.89999 -1.30	146.20	142.90	145.40	2,743,940
02 Apr 12	146.20000 +1.00	146.60	144.60	145.70	3,206,250
30 Mar 12	145.20000 +2.10	145.20	141.70	143.00	2,599,650
29 Mar 12	143.10001 -1.50	144.40	141.60	144.00	2,164,530
28 Mar 12	144.60001 +0.60	144.90	142.30	143.40	2,399,540
27 Mar 12	144.00000 +0.20	145.70	143.20	144.50	1,780,450
26 Mar 12	143.80000 +0.80	145.60	140.94	143.80	2,038,370
23 Mar 12	143.00000 +3.30	144.30	139.00	139.50	3,377,570
22 Mar 12	139.70000 +1.10	140.50	138.50	139.00	3,023,760
21 Mar 12	138.60001 +1.70	139.50	136.90	137.50	840,160
20 Mar 12	136.89999 -0.80	139.00	136.40	137.70	1,126,420
19 Mar 12	137.70000 -1.10	140.40	137.50	138.80	2,441,140
16 Mar 12	138.80000 +0.90	140.60	137.60	137.90	3,400,820
15 Mar 12	137.89999 -0.80	138.80	135.90	138.30	2,107,760
14 Mar 12	138.70000 -1.30	140.80	137.80	140.60	1,570,040
13 Mar 12	140.00000 +0.90	141.10	137.90	139.30	1,663,060
12 Mar 12	139.10001 +0.10	140.30	137.40	137.40	989,490
09 Mar 12	139.00000 -0.30	141.10	139.00	139.70	4,263,120
08 Mar 12	139.30000 +2.30	140.10	136.80	137.00	1,721,080
07 Mar 12	137.00000 +3.50	139.00	133.50	134.00	1,582,120
06 Mar 12	133.50000 -2.00	136.90	133.40	135.60	2,122,720
05 Mar 12	135.50000 -3.60	139.04	135.50	139.00	1,743,340
02 Mar 12	139.10001 -5.30	144.30	138.40	144.30	4,714,430
01 Mar 12	144.39999 -0.20	145.50	143.20	144.10	2,474,160
29 Feb 12	144.60001 +8.60	145.60	135.90	136.20	6,905,240
28 Feb 12	136.00000 +1.20	138.40	134.50	137.10	2,194,340
27 Feb 12	134.80000 +1.20	136.20	132.60	135.60	1,488,890
24 Feb 12	133.60001 -0.40	139.45	128.90	137.70	2,652,500
23 Feb 12	134.00000 -0.80	136.50	133.40	134.40	1,264,090
22 Feb 12	134.80000 +0.90	135.30	133.00	133.60	818,570
21 Feb 12	133.89999 -0.30	134.80	132.90	133.60	682,050
20 Feb 12	134.20000 +1.00	134.50	131.70	133.60	741,230
17 Feb 12	133.20000 -1.20	140.00	133.20	138.50	1,423,390
16 Feb 12	134.39999 -1.90	135.90	133.90	135.30	1,242,900
15 Feb 12	136.30000 +1.20	137.60	135.20	135.20	1,264,420
14 Feb 12	135.10001 +2.20	135.20	132.30	133.00	803,030
13 Feb 12	132.89999 +1.30	133.00	131.20	132.80	645,400
10 Feb 12	131.60001 +1.40	132.10	130.10	130.10	690,830
09 Feb 12	130.20000 +0.30	131.40	128.98	129.70	1,911,610
08 Feb 12	129.89999 -2.40	133.70	129.90	132.20	1,485,080
07 Feb 12	132.30000 +2.40	132.30	129.10	130.50	1,485,540
06 Feb 12	129.89999 +0.00	130.60	126.70	126.70	3,154,790
03 Feb 12	129.89999 +0.90	130.70	128.63	128.90	7,489,410
02 Feb 12	129.00000 -0.50	130.60	128.70	129.20	4,613,920
01 Feb 12	129.50000 +1.10	130.30	128.50	129.10	4,558,510
31 Jan 12	128.39999 +0.50	130.20	127.70	128.90	1,130,560
30 Jan 12	127.90000 -2.40	131.10	127.10	129.50	1,357,000
27 Jan 12	130.30000 -0.20	131.70	127.90	130.50	526,080
26 Jan 12	130.50000 +0.60	131.80	129.50	130.00	890,030
25 Jan 12	129.89999 +0.60	130.70	126.90	129.10	1,097,560
24 Jan 12	129.30000 -0.20	129.70	127.00	129.00	1,454,900
23 Jan 12	129.50000 -0.30	130.75	129.30	129.60	1,155,050
20 Jan 12	129.80000 -0.50	130.60	129.10	129.90	3,246,200
19 Jan 12	130.30000 -0.20	130.90	129.40	130.10	2,131,550
18 Jan 12	130.50000 +0.50	132.00	128.60	129.70	1,912,600
17 Jan 12	130.00000 -4.40	136.10	128.70	136.10	1,878,780
16 Jan 12	134.39999 +2.60	134.70	130.50	132.20	1,321,230
13 Jan 12	131.80000 -3.60	136.50	130.00	136.50	1,726,620
12 Jan 12	135.39999 +0.20	136.60	132.26	136.60	1,248,390
11 Jan 12	135.20000 +0.70	136.50	133.20	134.70	1,298,080
10 Jan 12	134.50000 +1.60	135.50	133.20	134.20	1,467,790
09 Jan 12	132.89999 +1.10	133.70	130.80	131.50	1,866,490
06 Jan 12	131.80000 +5.30	131.80	126.90	127.00	954,010
05 Jan 12	126.50000 -2.30	131.30	126.50	128.30	1,957,140
04 Jan 12	128.80000 +0.90	128.80	127.20	128.30	1,402,900
03 Jan 12	127.90000 +3.50	129.30	124.40	126.20	2,679,730
30 Dec 11	124.40000 +2.40	124.40	121.32	123.50	500,030
29 Dec 11	122.00000 +1.10	122.60	120.10	121.30	884,660
28 Dec 11	120.90000 +0.00	122.20	119.40	120.70	1,256,090
23 Dec 11	120.90000 -0.50	122.60	120.20	122.60	534,710
22 Dec 11	121.40000 -2.50	125.00	120.55	123.70	932,720
21 Dec 11	123.90000 +1.30	125.00	122.40	123.80	813,450
20 Dec 11	122.60000 +1.40	123.00	121.40	122.10	1,078,170
19 Dec 11	121.20000 -1.30	122.90	120.10	121.40	1,265,500
16 Dec 11	122.50000 +2.40	123.20	120.00	120.00	3,193,410
15 Dec 11	120.10000 +2.00	120.40	117.00	118.00	1,864,580
14 Dec 11	118.10000 -1.90	120.10	117.50	119.80	1,466,250
13 Dec 11	120.00000 +1.30	120.20	117.20	118.60	1,544,310
12 Dec 11	118.70000 -2.50	121.50	118.10	121.50	892,140
09 Dec 11	121.20000 +0.40	123.60	117.50	120.30	2,833,990
08 Dec 11	120.80000 -4.70	126.70	120.70	126.70	3,833,270
07 Dec 11	125.50000 -1.20	128.60	123.90	127.10	1,066,860
06 Dec 11	126.70000 -0.20	126.90	124.60	126.50	1,271,360
05 Dec 11	126.90000 -0.70	132.30	126.30	128.70	1,483,220
02 Dec 11	127.60000 +1.10	128.60	126.70	126.80	1,052,380
01 Dec 11	126.50000 -0.60	128.50	126.10	127.80	1,693,520
30 Nov 11	127.10000 +2.40	128.20	122.30	123.30	2,231,860
29 Nov 11	124.70000 +3.00	125.20	120.60	121.30	1,532,750
28 Nov 11	121.70000 +1.20	124.60	120.70	120.90	1,593,600
25 Nov 11	120.50000 +0.00	122.60	119.25	120.40	1,303,950
24 Nov 11	120.50000 -0.70	121.97	119.90	120.80	1,010,050
23 Nov 11	121.20000 +0.40	121.21	120.18	120.50	11,938,910
22 Nov 11	120.80000 +0.80	121.54	119.90	120.90	2,550,870
21 Nov 11	120.00000 -2.50	121.40	119.07	121.30	3,544,820
18 Nov 11	122.50000 -5.52	126.62	122.50	126.40	2,901,960
17 Nov 11	128.02499 -5.88	132.73	128.02	128.02	3,984,430
16 Nov 11	133.89999 -4.22	136.09	133.63	133.90	2,125,770
15 Nov 11	138.11501 -1.38	139.50	138.12	139.20	1,497,510
14 Nov 11	139.50000 -0.30	139.52	139.14	139.50	1,039,360
11 Nov 11	139.80000 +3.20	140.50	136.60	137.70	5,460,320
10 Nov 11	136.60001 -2.30	137.10	133.71	136.50	4,031,580
09 Nov 11	138.89999 -1.90	142.10	138.60	142.10	3,095,250
08 Nov 11	140.80000 +0.40	142.41	139.44	140.00	1,107,080
07 Nov 11	140.39999 +2.30	140.70	132.96	137.90	1,501,060
04 Nov 11	138.10001 +3.50	138.30	133.70	136.40	1,222,840
03 Nov 11	134.60001 +3.00	135.00	130.50	130.50	1,360,770
02 Nov 11	131.60001 +3.20	131.60	127.80	127.80	1,157,160
01 Nov 11	128.39999 -2.10	131.70	126.40	128.30	1,908,370
31 Oct 11	130.50000 -3.00	134.30	129.70	132.20	1,439,010
28 Oct 11	133.50000 -0.50	135.80	131.60	134.60	1,185,830
27 Oct 11	134.00000 -0.10	136.40	133.50	135.00	990,910
26 Oct 11	134.10001 -0.30	136.00	131.80	133.80	1,131,800
25 Oct 11	134.39999 -0.70	136.40	132.80	134.70	1,178,440
24 Oct 11	135.10001 +5.30	135.40	130.20	130.20	1,310,740
21 Oct 11	129.80000 +1.70	130.80	127.90	129.10	1,289,200
20 Oct 11	128.10001 -0.20	129.00	126.10	126.50	1,145,360
19 Oct 11	128.30000 -0.10	129.60	126.60	128.60	925,790
18 Oct 11	128.39999 +3.60	128.40	123.30	124.40	847,300
17 Oct 11	124.80000 -3.30	129.10	122.50	127.80	2,313,640
14 Oct 11	128.10001 +0.80	129.10	126.00	127.90	1,406,440
13 Oct 11	127.30000 +0.90	128.50	125.80	126.50	1,541,960
12 Oct 11	126.40000 -0.50	127.60	123.90	126.30	1,156,360
11 Oct 11	126.90000 +0.70	127.80	124.00	125.20	694,480
10 Oct 11	126.20000 +3.30	127.40	122.80	123.80	947,420
07 Oct 11	122.90000 +1.50	123.90	121.00	121.80	2,431,870
06 Oct 11	121.40000 +3.00	122.20	117.76	118.20	2,250,350
05 Oct 11	118.40000 +0.40	119.40	115.40	119.40	4,847,320
04 Oct 11	118.00000 -2.00	119.80	116.40	119.50	3,427,170
03 Oct 11	120.00000 +0.40	120.40	115.20	118.30	4,467,100
30 Sep 11	119.60000 -5.40	125.10	119.60	125.10	2,746,500
29 Sep 11	125.00000 -3.00	128.10	124.90	127.00	716,810
28 Sep 11	128.00000 -0.40	128.90	126.90	127.90	2,153,700
27 Sep 11	128.39999 +5.60	129.00	122.80	125.80	3,368,820
26 Sep 11	122.80000 -1.20	124.50	121.60	121.90	2,378,520
23 Sep 11	124.00000 -0.40	127.30	121.80	126.00	2,639,370
22 Sep 11	124.40000 -3.40	126.00	123.70	125.70	1,584,150
21 Sep 11	127.80000 -1.10	130.80	126.90	128.40	1,606,350
20 Sep 11	128.89999 +3.10	129.00	123.30	124.70	1,361,120
19 Sep 11	125.80000 +2.70	127.60	122.29	124.90	2,161,210
16 Sep 11	123.10000 -2.00	128.90	123.10	126.50	5,861,040
15 Sep 11	125.10000 -0.40	128.20	125.00	125.80	1,386,270
14 Sep 11	125.50000 +0.90	129.60	123.60	124.70	1,749,570
13 Sep 11	124.60000 +0.30	126.10	123.10	126.10	772,070
12 Sep 11	124.30000 +1.50	125.10	119.70	121.40	937,160
09 Sep 11	122.80000 -4.80	127.00	122.80	127.00	1,023,350
08 Sep 11	127.60000 +3.20	129.90	123.50	124.90	910,700
07 Sep 11	124.40000 +3.40	126.80	122.10	123.80	2,826,810
06 Sep 11	121.00000 -4.10	126.40	120.60	125.50	982,020
05 Sep 11	125.10000 -2.60	126.70	122.30	126.70	582,730
02 Sep 11	127.70000 -3.00	131.14	125.60	130.40	1,239,500
01 Sep 11	130.70000 +0.60	131.70	128.50	130.50	1,349,550
31 Aug 11	130.10001 +3.70	130.11	126.10	126.10	1,483,300
30 Aug 11	126.40000 +6.00	126.90	120.80	120.80	2,173,390
26 Aug 11	120.40000 -0.10	121.80	118.10	120.70	922,460
25 Aug 11	120.50000 +6.50	122.80	114.10	114.10	2,277,300
24 Aug 11	114.00000 +2.90	115.50	111.30	111.30	798,880
23 Aug 11	111.10000 +1.10	111.90	108.50	110.40	1,117,790
22 Aug 11	110.00000 +2.80	111.40	106.12	107.90	812,270
19 Aug 11	107.20000 +0.20	110.50	102.70	106.90	3,729,940
18 Aug 11	107.00000 -5.10	111.60	106.30	111.60	1,546,900
17 Aug 11	112.10000 -0.90	113.50	110.76	111.20	1,638,590
16 Aug 11	113.00000 +0.20	114.20	110.40	111.70	1,592,940
15 Aug 11	112.80000 +0.20	114.50	110.30	112.90	747,520
12 Aug 11	112.60000 +6.80	116.65	105.50	106.20	1,336,240
11 Aug 11	105.80000 -1.60	112.30	103.90	110.40	1,918,840
10 Aug 11	107.40000 -0.60	112.40	106.70	109.70	1,604,300
09 Aug 11	108.00000 +2.10	109.70	98.65	105.90	5,107,250
08 Aug 11	105.90000 -4.70	113.20	105.80	110.30	3,539,890
05 Aug 11	110.60000 -7.90	115.60	99.20	114.90	5,873,450
04 Aug 11	118.50000 -2.40	123.10	116.20	122.30	1,135,440
03 Aug 11	120.90000 -0.70	128.00	118.20	122.00	1,906,940
02 Aug 11	121.60000 +1.50	122.10	119.40	120.90	1,345,460
01 Aug 11	120.10000 -2.10	124.80	120.10	120.60	1,296,010
29 Jul 11	122.20000 +0.20	123.46	119.90	120.60	1,125,780
28 Jul 11	122.00000 +2.10	122.30	117.90	118.90	714,510
27 Jul 11	119.90000 -0.60	122.10	119.70	120.20	1,039,430
26 Jul 11	120.50000 +0.30	121.40	118.80	119.70	661,440
25 Jul 11	120.20000 +0.30	121.50	118.70	119.90	1,737,590
22 Jul 11	119.90000 +2.00	122.70	117.10	118.10	1,099,300
21 Jul 11	117.90000 -0.70	120.30	117.50	119.20	995,430
20 Jul 11	118.60000 +0.40	120.50	117.70	118.40	1,807,910
19 Jul 11	118.20000 -1.80	121.70	118.20	121.50	1,248,860
18 Jul 11	120.00000 -2.00	122.00	119.90	121.70	879,050
15 Jul 11	122.00000 -0.80	123.00	121.10	122.80	1,797,890
14 Jul 11	122.80000 -1.80	124.72	122.00	124.50	1,219,660
13 Jul 11	124.60000 +4.00	124.60	120.00	121.20	1,871,850
12 Jul 11	120.60000 -0.70	121.20	117.90	120.30	1,701,680
11 Jul 11	121.30000 -2.70	123.70	120.50	123.70	1,060,700
08 Jul 11	124.00000 +0.00	125.50	123.10	124.70	729,330
07 Jul 11	124.00000 -1.00	126.00	123.20	124.60	804,060
06 Jul 11	125.00000 +1.00	125.00	121.90	123.90	1,174,560
05 Jul 11	124.00000 +2.30	124.60	120.80	120.80	1,943,890
04 Jul 11	121.70000 +1.00	121.71	119.60	120.70	744,240
01 Jul 11	120.70000 +1.50	123.00	119.20	121.40	1,491,490
30 Jun 11	119.20000 +2.50	121.50	116.30	116.30	1,339,390
29 Jun 11	116.70000 +1.70	117.80	114.70	115.00	1,142,310
28 Jun 11	115.00000 +0.70	115.00	113.60	113.90	988,870
27 Jun 11	114.30000 +1.80	114.80	112.80	112.80	1,242,250
24 Jun 11	112.50000 +0.20	113.90	111.60	113.90	659,740
23 Jun 11	112.30000 -0.60	113.80	112.00	112.10	3,884,130
22 Jun 11	112.90000 +2.40	114.20	111.00	111.00	4,007,780
21 Jun 11	110.50000 -1.30	111.30	110.10	111.10	1,388,760
20 Jun 11	111.80000 -0.10	112.00	109.90	110.30	1,385,340
17 Jun 11	111.90000 +3.20	111.90	108.90	109.00	3,941,860
16 Jun 11	108.70000 -1.10	110.00	106.50	108.80	2,134,170
15 Jun 11	109.80000 +0.20	110.00	109.00	109.10	806,480
14 Jun 11	109.60000 -0.30	110.50	108.10	110.50	901,360
13 Jun 11	109.90000 +1.00	110.30	108.20	108.90	752,030
10 Jun 11	108.90000 -0.20	109.80	108.40	108.50	582,570
09 Jun 11	109.10000 +0.30	109.90	109.10	109.10	274,710
08 Jun 11	108.80000 -0.30	110.00	108.40	110.00	2,427,820
07 Jun 11	109.10000 -0.70	110.40	108.50	109.30	1,756,140
06 Jun 11	109.80000 +1.20	110.20	107.40	107.80	1,075,900
03 Jun 11	108.60000 -0.80	110.00	108.00	109.40	627,410
02 Jun 11	109.40000 -0.70	110.40	108.50	110.40	628,600
01 Jun 11	110.10000 -0.30	111.40	109.70	110.90	2,026,510
31 May 11	110.40000 +0.90	110.90	108.80	109.00	1,540,090
27 May 11	109.50000 +1.80	110.30	108.10	108.20	619,080
26 May 11	107.70000 +0.00	108.40	107.06	108.40	336,290
25 May 11	107.70000 -2.30	110.30	107.30	108.80	968,630
24 May 11	110.00000 +2.70	110.60	107.20	107.70	1,555,720
23 May 11	107.30000 -1.70	108.70	106.50	107.90	1,161,570
20 May 11	109.00000 +1.90	111.20	107.10	107.50	2,720,120
19 May 11	107.10000 +2.90	107.40	104.40	104.40	724,480
18 May 11	104.20000 +0.60	104.80	102.80	104.50	582,850
17 May 11	103.60000 -2.70	106.70	103.60	105.80	654,560
16 May 11	106.30000 +0.70	106.90	104.50	105.70	551,700
13 May 11	105.60000 -3.00	109.30	105.40	108.60	938,110
12 May 11	108.60000 +1.90	109.00	106.10	106.70	926,710
11 May 11	106.70000 -1.80	108.10	106.00	108.10	1,431,200
10 May 11	108.50000 -0.60	110.50	107.80	109.80	1,973,080
09 May 11	109.10000 +0.60	112.00	107.80	107.80	1,407,480
06 May 11	108.50000 +4.60	108.50	103.50	103.50	4,078,860
05 May 11	103.90000 +0.00	105.30	103.20	104.40	1,403,170
04 May 11	103.90000 -2.70	104.70	102.40	104.00	3,608,330
03 May 11	106.60000 +0.60	110.00	106.00	106.10	3,612,110
28 Apr 11	106.00000 +2.20	106.00	103.90	104.00	1,867,190
27 Apr 11	103.80000 -0.40	104.50	102.70	104.50	2,066,510
26 Apr 11	104.20000 +0.30	104.70	102.80	102.80	666,860
21 Apr 11	103.90000 +0.30	104.30	103.00	104.00	1,898,980
20 Apr 11	103.60000 +1.70	105.18	101.60	101.60	1,075,340
19 Apr 11	101.90000 +1.70	102.00	100.20	100.50	2,734,170
18 Apr 11	100.20000 -0.30	101.10	99.00	100.30	780,600
15 Apr 11	100.50000 +0.00	101.80	100.00	100.60	4,412,470
14 Apr 11	100.50000 +6.50	101.33	94.20	94.20	20,508,230
13 Apr 11	94.00000 +0.70	94.60	92.05	93.20	1,303,670
12 Apr 11	93.30000 -1.55	94.95	93.15	94.85	729,160
11 Apr 11	94.85000 -0.25	96.20	94.37	95.50	831,190
08 Apr 11	95.10000 -0.35	95.70	95.00	95.40	1,249,020
07 Apr 11	95.45000 -0.05	95.75	95.00	95.70	1,444,640
06 Apr 11	95.50000 +0.05	96.25	95.15	95.80	2,396,560
05 Apr 11	95.45000 -0.10	96.00	94.90	95.35	3,633,130
04 Apr 11	95.55000 -0.25	96.25	95.35	95.75	2,820,540
01 Apr 11	95.80000 +0.80	96.05	94.65	95.15	3,847,580
31 Mar 11	95.00000 -0.55	96.10	94.85	95.50	1,334,890
30 Mar 11	95.55000 +0.05	96.85	95.45	96.00	2,644,650
29 Mar 11	95.50000 +0.10	96.50	95.50	95.90	1,496,420
28 Mar 11	95.40000 -0.75	96.60	95.35	95.70	972,010
25 Mar 11	96.15000 -0.45	97.40	95.45	97.40	1,555,190
24 Mar 11	96.60000 +0.45	97.25	95.30	95.80	1,481,660
23 Mar 11	96.15000 +0.70	96.55	94.40	94.85	1,347,170
22 Mar 11	95.45000 -1.25	96.80	95.35	96.45	2,014,990
21 Mar 11	96.70000 -1.30	99.10	95.60	98.40	1,242,990
18 Mar 11	98.00000 +1.00	99.30	96.90	96.90	2,419,050
17 Mar 11	97.00000 -1.00	98.00	96.50	98.00	6,635,440
16 Mar 11	98.00000 +1.85	99.30	96.15	97.40	3,465,300
15 Mar 11	96.15000 -0.95	96.80	95.05	95.40	5,820,690
14 Mar 11	97.10000 +0.60	97.25	94.25	95.70	5,271,300
11 Mar 11	96.50000 +0.30	101.10	95.80	96.75	6,055,960
10 Mar 11	96.20000 +0.20	97.10	94.44	94.95	1,605,920
09 Mar 11	96.00000 -0.20	96.55	95.20	96.00	2,215,010
08 Mar 11	96.20000 +0.25	97.35	95.00	95.00	1,411,950
07 Mar 11	95.95000 +0.05	96.57	94.35	95.30	3,995,670
04 Mar 11	95.90000 +0.45	96.90	95.05	95.80	1,300,070
03 Mar 11	95.45000 +2.05	95.55	92.65	93.15	10,939,490
02 Mar 11	93.40000 +3.40	94.70	90.00	90.90	6,495,600
01 Mar 11	90.00000 +0.95	90.30	88.90	89.95	12,348,140
28 Feb 11	89.05000 -0.75	90.30	89.05	89.80	3,947,580
25 Feb 11	89.80000 +4.10	90.85	87.11	87.15	3,007,940
24 Feb 11	85.70000 -1.25	87.65	84.96	87.65	1,675,750
23 Feb 11	86.95000 -0.55	87.05	85.60	86.70	959,160
22 Feb 11	87.50000 -1.10	89.30	87.25	89.30	822,840
21 Feb 11	88.60000 -0.65	90.35	88.35	89.75	1,364,490
18 Feb 11	89.25000 -0.20	90.08	89.00	89.20	855,760
17 Feb 11	89.45000 +0.05	90.75	89.25	90.05	1,157,970
16 Feb 11	89.40000 -0.20	90.25	89.15	89.15	1,926,980
15 Feb 11	89.60000 -2.10	92.20	88.65	92.05	12,883,960
14 Feb 11	91.70000 +1.20	92.40	88.85	88.85	2,272,720
11 Feb 11	90.50000 -0.15	90.60	89.10	89.90	4,152,750
10 Feb 11	90.65000 -0.35	91.30	90.05	90.45	4,253,890
09 Feb 11	91.00000 +1.55	91.50	88.90	88.90	3,714,300
08 Feb 11	89.45000 +1.05	89.45	87.70	87.70	995,860
07 Feb 11	88.40000 +3.25	88.80	83.55	85.15	1,225,150
04 Feb 11	85.15000 +0.80	85.30	84.00	84.20	453,130
03 Feb 11	84.35000 -2.05	86.90	84.10	85.65	1,661,290
02 Feb 11	86.40000 +0.90	86.70	85.20	85.20	1,639,340
01 Feb 11	85.50000 +1.90	85.50	81.80	83.45	1,593,950
31 Jan 11	83.60000 +0.40	83.90	80.45	83.50	2,390,170
28 Jan 11	83.20000 -0.75	84.45	82.65	84.45	890,070
27 Jan 11	83.95000 +3.50	84.35	79.85	80.45	2,341,270
26 Jan 11	80.45000 +0.45	80.90	79.45	79.75	3,692,090
25 Jan 11	80.00000 +1.00	80.40	78.50	79.80	12,093,570
24 Jan 11	79.00000 +0.50	79.50	78.35	78.35	1,130,500
21 Jan 11	78.50000 -1.05	79.85	78.15	79.85	6,708,650
20 Jan 11	79.55000 -0.10	80.00	78.75	80.00	3,078,430
19 Jan 11	79.65000 -0.25	80.00	79.25	80.00	9,593,740
18 Jan 11	79.90000 +2.90	81.00	77.40	77.40	8,280,430
17 Jan 11	77.00000 -0.70	78.30	76.65	78.30	422,900
14 Jan 11	77.70000 +0.30	78.85	77.15	77.80	1,564,490
13 Jan 11	77.40000 -2.55	79.70	77.15	79.70	970,980
12 Jan 11	79.95000 -0.20	81.50	79.60	80.35	1,140,460
11 Jan 11	80.15000 +0.85	80.50	78.90	80.00	1,255,170
10 Jan 11	79.30000 -1.55	80.00	78.50	79.80	847,530
07 Jan 11	80.85000 -0.15	81.00	80.05	80.75	1,751,110
06 Jan 11	81.00000 -0.10	81.50	80.45	80.95	2,821,840
05 Jan 11	81.10000 -0.10	81.55	80.55	80.80	1,151,030
04 Jan 11	81.20000 +3.30	81.55	78.45	79.55	3,896,140
31 Dec 10	77.90000 -1.00	79.55	77.90	79.20	123,790
30 Dec 10	78.90000 +1.95	78.90	77.00	77.75	557,750
29 Dec 10	76.95000 -0.85	78.40	76.95	77.65	522,060
24 Dec 10	77.80000 -0.25	79.15	77.80	79.10	45,820
23 Dec 10	78.05000 -1.25	79.30	77.85	78.20	911,100
22 Dec 10	79.30000 -0.85	80.30	78.85	80.30	720,850
21 Dec 10	80.15000 +0.05	80.35	78.70	78.70	594,650
20 Dec 10	80.10000 +1.05	80.35	78.35	78.95	1,674,190
17 Dec 10	79.05000 +3.85	79.25	75.15	75.70	3,133,800
16 Dec 10	75.20000 +0.90	75.60	73.65	73.90	928,600
15 Dec 10	74.30000 -2.70	77.30	74.20	77.05	1,662,400
14 Dec 10	77.00000 +0.55	77.50	76.05	76.80	952,040
13 Dec 10	76.45000 +0.90	77.05	75.90	76.00	1,788,780
10 Dec 10	75.55000 +0.35	76.00	74.55	74.85	834,620
09 Dec 10	75.20000 -0.25	75.70	74.30	75.35	563,840
08 Dec 10	75.45000 -0.75	76.20	75.25	75.55	1,399,840
07 Dec 10	76.20000 +0.25	76.50	75.80	76.50	6,608,760
06 Dec 10	75.94893 +0.05	76.35	75.40	76.35	2,342,220
03 Dec 10	75.90000 +0.20	77.15	74.65	76.00	2,885,070
02 Dec 10	75.70000 -0.30	77.10	75.40	77.10	3,335,880
01 Dec 10	76.00000 +1.00	76.30	74.80	75.15	1,459,140
30 Nov 10	75.00000 +0.00	76.10	74.50	75.80	1,500,580
29 Nov 10	75.00000 +0.00	76.75	75.00	75.70	1,660,220
26 Nov 10	75.00000 -0.10	75.70	73.80	74.95	1,010,050
25 Nov 10	75.10000 +1.45	75.85	73.20	73.45	1,088,470
24 Nov 10	73.65000 -1.35	74.90	73.30	74.90	1,917,220
23 Nov 10	75.00000 -1.55	79.75	74.80	78.55	800,570
22 Nov 10	76.55000 +0.30	78.85	76.20	77.00	1,541,130
19 Nov 10	76.25000 -0.75	77.00	75.90	76.65	561,750
18 Nov 10	77.00000 +1.10	79.05	75.85	79.05	2,054,880
17 Nov 10	75.90000 +0.40	76.85	74.25	74.25	9,331,900
16 Nov 10	75.50000 -1.95	78.55	75.50	77.40	1,639,500
15 Nov 10	77.45000 -0.80	78.55	76.80	78.15	21,462,080
12 Nov 10	78.25000 +0.80	78.65	75.40	76.65	984,810
11 Nov 10	77.45000 -0.85	78.10	76.50	78.10	1,917,890
10 Nov 10	78.30000 -0.20	79.50	78.30	78.80	4,788,870
09 Nov 10	78.50000 -0.95	79.70	78.45	79.60	881,490
08 Nov 10	79.45000 +0.30	80.05	78.40	79.00	1,121,740
05 Nov 10	79.15000 +0.90	79.55	77.70	78.65	1,719,420
04 Nov 10	78.25000 -0.10	79.55	77.75	79.55	580,540
03 Nov 10	78.35000 -0.25	79.35	77.30	79.00	1,692,180
02 Nov 10	78.60000 -0.15	79.75	76.40	77.45	5,874,030
01 Nov 10	78.75000 -0.85	80.50	78.60	79.75	744,520
29 Oct 10	79.60000 -1.40	80.65	78.90	80.65	3,288,490
28 Oct 10	81.00000 +3.00	83.00	78.50	78.50	4,668,210
27 Oct 10	78.00000 -0.75	78.50	77.30	78.40	2,621,520
26 Oct 10	78.75000 +0.25	79.65	78.00	78.00	1,676,650
25 Oct 10	78.50000 +0.35	78.90	77.00	78.10	1,438,310
22 Oct 10	78.15000 +0.90	78.50	77.45	77.45	1,367,220
21 Oct 10	77.25000 +0.50	77.65	76.25	76.30	5,681,600
20 Oct 10	76.75000 +0.25	77.00	75.05	76.10	2,101,290
19 Oct 10	76.50000 +0.15	77.20	76.00	76.95	4,273,400
18 Oct 10	76.35000 -0.40	76.65	75.80	76.15	499,230
15 Oct 10	76.75000 +0.35	77.40	76.00	76.95	684,060
14 Oct 10	76.40000 -0.10	76.75	76.00	76.50	1,755,830
13 Oct 10	76.50000 +0.50	77.10	74.85	74.90	5,322,740
12 Oct 10	76.00000 +0.20	76.10	75.00	76.10	4,652,110
11 Oct 10	75.80000 -0.40	76.90	75.10	75.80	1,863,110
08 Oct 10	76.20000 +0.30	76.40	75.70	76.20	1,799,410
07 Oct 10	75.90000 +0.15	76.50	75.50	76.00	14,429,100
06 Oct 10	75.75000 +1.20	76.30	74.40	75.25	1,189,990
05 Oct 10	74.55000 +0.55	75.10	73.50	73.70	4,424,780
04 Oct 10	74.00000 -0.25	75.05	73.05	74.15	5,361,730
01 Oct 10	74.25000 +0.90	74.80	73.30	73.70	2,034,540
30 Sep 10	73.35000 -0.65	74.75	73.30	73.65	4,142,190
29 Sep 10	74.00000 +0.75	74.55	72.50	73.10	4,741,130
28 Sep 10	73.25000 -0.25	74.20	71.35	73.00	4,079,070
27 Sep 10	73.50000 -0.70	74.95	73.30	74.05	1,721,340
24 Sep 10	74.20000 +0.55	75.00	72.55	73.25	5,366,320
23 Sep 10	73.65000 +1.15	74.55	72.40	72.50	1,408,340
22 Sep 10	72.50000 -0.70	73.65	72.10	73.65	2,341,950
21 Sep 10	73.20000 -0.05	73.90	73.05	73.30	1,085,270
20 Sep 10	73.25000 -0.15	74.05	72.90	73.35	3,278,070
17 Sep 10	73.40000 +0.15	74.35	73.00	73.00	3,453,640
16 Sep 10	73.25000 +0.25	73.95	72.50	72.75	2,634,230
15 Sep 10	73.00000 -0.50	73.50	71.60	73.05	2,510,330
14 Sep 10	73.50000 +0.05	74.40	72.80	74.40	1,814,200
13 Sep 10	73.45000 -0.55	73.90	72.10	73.05	2,183,590
10 Sep 10	74.00000 +3.25	79.65	71.45	71.50	23,392,110
09 Sep 10	70.75000 +1.50	70.75	68.75	69.60	2,533,550
08 Sep 10	69.25000 +0.10	69.45	68.15	68.15	1,692,450
07 Sep 10	69.15000 -0.15	69.25	68.50	68.65	1,457,760
06 Sep 10	69.30000 -0.20	70.00	68.70	69.80	910,960
03 Sep 10	69.50000 +0.30	70.00	68.20	68.60	4,622,400
02 Sep 10	69.20000 +1.85	71.15	67.90	68.40	10,642,050
01 Sep 10	67.35000 +2.65	67.65	64.80	64.90	6,563,110
31 Aug 10	64.70000 +2.80	64.80	61.20	62.45	8,941,520
27 Aug 10	61.90000 -0.30	63.35	61.00	62.50	15,233,440
26 Aug 10	62.20000 +2.55	62.50	58.60	58.60	7,975,940
25 Aug 10	59.65000 -0.25	60.65	58.80	59.45	2,216,830
24 Aug 10	59.90000 +0.05	60.00	58.80	60.00	1,652,200
23 Aug 10	59.85000 +0.15	60.80	59.50	59.50	10,569,950
20 Aug 10	59.70000 -0.15	60.00	59.00	60.00	1,037,620
19 Aug 10	59.85000 -0.10	60.80	59.45	60.40	4,177,850
18 Aug 10	59.95000 +0.05	60.50	59.20	60.20	2,567,190
17 Aug 10	59.90000 +0.05	60.25	58.80	59.55	3,585,160
16 Aug 10	59.85000 -0.15	60.65	58.70	59.45	2,524,600
13 Aug 10	60.00000 +0.05	61.30	58.85	58.85	2,487,890
12 Aug 10	59.95000 -0.20	60.75	59.55	60.75	2,747,030
11 Aug 10	60.15000 -2.30	62.00	60.05	61.80	3,537,780
10 Aug 10	62.45000 -2.00	63.90	62.15	63.85	4,572,790
09 Aug 10	64.45000 +0.45	65.30	64.20	65.00	2,551,270
06 Aug 10	64.00000 -1.35	65.90	63.30	65.90	2,897,660
05 Aug 10	65.35000 -0.75	66.75	64.45	66.75	2,158,350
04 Aug 10	66.10000 -0.60	66.80	65.50	66.80	4,566,000
03 Aug 10	66.70000 -0.95	67.10	66.40	66.50	2,566,220
02 Aug 10	67.65000 +2.30	68.20	65.20	66.30	1,348,090
30 Jul 10	65.35000 -1.15	67.60	64.95	66.05	2,041,040
29 Jul 10	66.50000 -0.15	67.25	66.20	66.50	1,133,260
28 Jul 10	66.65000 +0.45	66.85	65.15	66.85	1,573,590
27 Jul 10	66.20000 -0.20	67.20	65.55	67.20	1,324,330
26 Jul 10	66.40000 -0.20	67.50	65.90	67.35	2,058,940
23 Jul 10	66.60000 +2.10	66.65	64.10	64.80	10,167,340
22 Jul 10	64.50000 +1.20	64.50	62.85	63.40	7,832,770
21 Jul 10	63.30000 +2.20	63.65	60.70	61.50	5,235,110
20 Jul 10	61.10000 +0.95	61.15	59.90	60.75	3,326,980
19 Jul 10	60.15000 -2.85	63.05	59.95	62.55	1,827,440
16 Jul 10	63.00000 +0.60	64.60	61.95	61.95	3,045,390
15 Jul 10	62.40000 -0.20	63.05	61.95	62.50	960,800
14 Jul 10	62.60000 +0.00	63.20	62.30	63.15	1,941,350
13 Jul 10	62.60000 +0.90	62.95	61.50	61.95	1,015,160
12 Jul 10	61.70000 +0.10	62.10	61.25	61.90	766,930
09 Jul 10	61.60000 -1.20	63.05	61.40	62.60	1,192,050
08 Jul 10	62.80000 +1.15	63.20	62.30	62.30	2,229,940
07 Jul 10	61.65000 -0.80	62.70	60.40	62.70	2,153,830
06 Jul 10	62.45000 +0.55	63.55	61.90	62.70	1,330,200
05 Jul 10	61.90000 +0.10	62.30	61.25	61.95	1,545,210
02 Jul 10	61.80000 -0.15	63.15	61.30	61.80	2,777,590
01 Jul 10	61.95000 -1.05	63.75	61.60	62.10	6,317,040
30 Jun 10	63.00000 +0.35	63.30	62.25	63.05	4,868,360
29 Jun 10	62.65000 -2.75	64.55	62.50	64.55	3,917,160
28 Jun 10	65.40000 -0.75	66.60	64.75	65.85	5,109,450
25 Jun 10	66.15000 -0.85	67.00	66.05	66.75	2,169,020
24 Jun 10	67.00000 -0.50	68.65	66.40	68.10	2,293,550
23 Jun 10	67.50000 +0.00	68.35	67.05	68.30	2,045,790
22 Jun 10	67.50000 -0.45	68.00	66.25	67.95	5,269,220
21 Jun 10	67.95000 -0.75	70.05	67.65	69.25	3,768,760
18 Jun 10	68.70000 -0.55	69.55	68.40	69.15	6,871,190
17 Jun 10	69.25000 -0.75	70.15	68.40	69.70	14,332,070
16 Jun 10	70.00000 -0.60	71.40	69.80	70.55	4,608,860
15 Jun 10	70.60000 +0.55	71.15	69.25	69.60	2,124,850
14 Jun 10	70.05000 +1.15	70.90	69.00	69.70	6,727,540
11 Jun 10	68.90000 -1.85	71.65	68.65	71.65	9,229,870
10 Jun 10	70.75000 -0.50	72.05	70.70	71.30	6,732,440
09 Jun 10	71.25000 +3.05	71.25	69.00	69.00	4,875,740
08 Jun 10	68.20000 -4.20	72.50	68.20	72.50	5,546,020
07 Jun 10	72.40000 +1.80	72.65	69.10	70.65	5,475,370
04 Jun 10	70.60000 -1.65	72.70	70.45	71.95	3,987,990
03 Jun 10	72.25000 +1.20	72.90	71.45	72.00	2,524,020
02 Jun 10	71.05000 -0.50	71.95	70.45	70.75	3,095,040
01 Jun 10	71.55000 +1.80	71.55	69.10	69.85	3,381,880
28 May 10	69.75000 -1.05	72.55	69.50	71.00	4,379,330
27 May 10	70.80000 +5.75	71.45	65.25	65.25	5,997,960
26 May 10	65.05000 +1.55	65.70	63.35	64.10	3,834,670
25 May 10	63.50000 +1.50	64.80	60.70	60.70	6,525,520
24 May 10	62.00000 -0.05	63.55	61.65	63.25	2,351,940
21 May 10	62.05000 -0.55	63.25	61.25	63.25	2,887,940
20 May 10	62.60000 -1.40	64.60	62.40	64.60	6,798,410
19 May 10	64.00000 -2.25	66.15	63.10	66.15	9,554,250
18 May 10	66.25000 +1.05	66.50	64.95	66.10	5,025,330
17 May 10	65.20000 -2.10	66.90	64.55	66.75	7,056,030
14 May 10	67.30000 -0.90	68.70	66.70	68.40	12,691,700
13 May 10	68.20000 -0.45	70.30	68.00	68.80	3,087,010
12 May 10	68.65000 +2.05	69.20	65.35	65.35	6,357,410
11 May 10	66.60000 -1.40	67.85	65.80	67.35	6,915,160
10 May 10	68.00000 +2.80	68.60	66.30	66.85	10,487,230
07 May 10	65.20000 -5.30	69.70	65.00	68.35	13,314,630
06 May 10	70.50000 +1.95	70.50	67.10	68.50	5,250,130
05 May 10	68.55000 -1.45	71.20	68.00	71.00	5,688,470
04 May 10	70.00000 +0.45	70.95	68.95	70.40	2,948,170
30 Apr 10	69.55000 -0.45	70.60	69.20	70.25	1,531,810
29 Apr 10	70.00000 +3.10	70.00	67.00	67.00	2,712,350
28 Apr 10	66.90000 -0.70	67.65	66.35	67.30	3,533,540
27 Apr 10	67.60000 -1.55	68.95	67.60	68.50	1,374,080
26 Apr 10	69.15000 -1.15	71.35	69.05	69.85	2,609,110
23 Apr 10	70.30000 +1.40	71.25	68.60	69.35	3,518,510
22 Apr 10	68.90000 +2.30	69.15	66.60	66.95	6,071,890
21 Apr 10	66.60000 -0.35	68.10	66.10	67.20	7,654,540
20 Apr 10	66.95000 +1.25	67.20	66.05	66.35	3,991,510
19 Apr 10	65.70000 -0.05	66.55	64.75	65.40	2,337,790
16 Apr 10	65.75000 -1.25	67.85	65.75	66.95	2,026,970
15 Apr 10	67.00000 -0.35	67.85	65.90	66.50	3,107,320
14 Apr 10	67.35000 +0.75	67.50	66.15	66.30	2,004,490
13 Apr 10	66.60000 -0.40	67.50	66.05	66.60	968,130
12 Apr 10	67.00000 -0.45	67.50	66.05	67.50	1,370,200
09 Apr 10	67.45000 +0.15	67.80	66.70	67.30	3,924,200
08 Apr 10	67.30000 -1.20	68.10	65.90	67.50	5,859,160
07 Apr 10	68.50000 -0.85	69.05	68.10	68.60	5,627,120
06 Apr 10	69.35000 +0.35	69.60	67.85	68.60	3,484,140
01 Apr 10	69.00000 +1.60	69.35	67.25	67.70	4,446,390
31 Mar 10	67.40000 +0.90	67.70	66.55	66.70	2,056,710
30 Mar 10	66.50000 -1.20	68.20	66.20	67.65	10,709,770
29 Mar 10	67.70000 +0.20	68.75	67.15	67.15	3,533,120
26 Mar 10	67.50000 +1.70	67.85	65.50	65.50	22,841,740
25 Mar 10	65.80000 +1.80	66.00	63.81	64.40	23,115,620
24 Mar 10	64.00000 -0.50	64.60	63.50	64.15	4,089,840
23 Mar 10	64.50000 -0.25	65.40	63.95	65.40	5,099,850
22 Mar 10	64.75000 -0.20	65.85	63.25	65.50	2,826,350
19 Mar 10	64.95000 -0.70	66.25	64.40	65.75	4,052,830
18 Mar 10	65.65000 +0.60	66.00	65.40	65.45	3,196,540
17 Mar 10	65.05000 +1.20	65.45	64.45	64.75	8,579,630
16 Mar 10	63.85000 -0.25	64.85	63.85	64.85	4,287,180
15 Mar 10	64.10000 -1.70	65.45	63.80	65.35	3,743,580
12 Mar 10	65.80000 -0.90	67.35	65.80	66.80	5,395,800
11 Mar 10	66.70000 +0.10	67.45	66.40	66.45	5,013,560
10 Mar 10	66.60000 -0.40	68.00	65.90	66.75	4,955,860
09 Mar 10	67.00000 -0.05	67.35	65.80	66.75	2,011,290
08 Mar 10	67.05000 -0.65	68.20	66.70	68.05	4,119,390
05 Mar 10	67.70000 +1.35	68.30	66.10	67.05	4,035,670
04 Mar 10	66.35000 -0.95	67.95	65.20	66.70	10,297,560
03 Mar 10	67.30000 +0.35	69.25	66.50	67.05	6,035,900
02 Mar 10	66.95000 +2.20	66.95	63.80	65.25	3,999,680
01 Mar 10	64.75000 +1.25	65.00	63.40	64.45	6,597,110
26 Feb 10	63.50000 +3.70	66.20	60.95	61.00	13,542,450
25 Feb 10	59.80000 -1.10	61.50	59.30	61.05	9,712,420
24 Feb 10	60.90000 -0.30	62.10	60.65	61.65	3,052,810
23 Feb 10	61.20000 -0.90	62.75	60.45	62.00	3,670,080
22 Feb 10	62.10000 +1.10	62.55	60.70	60.70	11,799,540
19 Feb 10	61.00000 +0.10	61.30	60.00	60.00	3,000,770
18 Feb 10	60.90000 +0.80	61.40	59.55	60.30	4,245,250
17 Feb 10	60.10000 +0.70	60.40	58.95	58.95	1,924,760
16 Feb 10	59.40000 +0.85	59.60	57.85	58.75	3,892,740
15 Feb 10	58.55000 +0.85	58.60	57.25	57.60	1,104,940
12 Feb 10	57.70000 -0.85	59.10	57.05	59.10	3,778,390
11 Feb 10	58.55000 +0.90	59.10	57.65	57.70	4,283,030
10 Feb 10	57.65000 +1.15	59.65	56.55	57.00	9,369,240
09 Feb 10	56.50000 +4.00	56.75	54.00	54.00	6,759,420
08 Feb 10	52.50000 +0.00	52.70	51.35	52.55	8,143,000
05 Feb 10	52.50000 -0.40	53.00	51.25	53.00	5,676,690
04 Feb 10	52.90000 -0.50	54.75	52.55	53.75	3,742,280
03 Feb 10	53.40000 -0.40	54.55	53.00	53.90	2,499,310
02 Feb 10	53.80000 +1.65	53.80	51.40	51.90	9,498,510
01 Feb 10	52.15000 -0.70	53.95	51.90	53.20	7,403,600
29 Jan 10	52.85000 +2.75	53.95	49.80	50.60	11,975,050
28 Jan 10	50.10000 +0.05	50.70	49.88	50.35	2,404,720
27 Jan 10	50.05000 -0.50	51.50	49.52	50.10	2,471,800
26 Jan 10	50.55000 -0.20	51.00	49.95	51.00	3,480,840
25 Jan 10	50.75000 -0.40	51.50	50.55	51.05	1,729,090
22 Jan 10	51.15000 -1.10	52.45	50.80	52.40	4,501,160
21 Jan 10	52.25000 -0.25	54.85	51.85	52.35	8,731,670
20 Jan 10	52.50000 -0.10	53.45	52.10	52.75	7,514,080
19 Jan 10	52.60000 -0.25	53.35	52.05	52.70	4,750,740
18 Jan 10	52.85000 -0.10	53.55	52.05	53.40	2,604,790
15 Jan 10	52.95000 +0.40	53.15	52.50	52.95	3,062,970
14 Jan 10	52.55000 +0.55	52.80	51.65	52.05	6,635,130
13 Jan 10	52.00000 +0.05	52.70	51.75	51.75	8,256,990
12 Jan 10	51.95000 -1.00	52.80	51.50	52.60	8,451,080
11 Jan 10	52.95000 +1.00	53.05	52.25	52.30	4,553,900
08 Jan 10	51.95000 +0.25	52.40	51.50	52.10	2,939,520
07 Jan 10	51.70000 +0.95	52.50	50.45	50.70	7,022,180
06 Jan 10	50.75000 +0.35	50.80	50.00	50.15	1,442,200
05 Jan 10	50.40000 -1.10	51.55	50.15	51.55	2,619,460
04 Jan 10	51.50000 +1.05	51.50	49.80	49.80	4,378,140
31 Dec 09	50.45000 +1.35	50.95	48.95	48.95	1,129,290
30 Dec 09	49.10000 -0.10	49.64	48.91	49.50	3,284,360
29 Dec 09	49.20000 +0.00	49.90	48.70	48.73	13,979,890