FUNDMANAGER.co.uk

Grainger PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	179.50000 +0.20	179.70	177.90	179.10	815,117
21 Oct 26	179.30000 +2.20	180.40	175.60	178.20	1,579,925
20 Oct 26	177.10001 +1.80	177.50	173.50	174.00	1,523,497
19 Oct 26	175.30000 -1.90	178.60	174.80	178.60	1,882,828
16 Oct 26	177.20000 +1.00	180.00	175.14	180.00	1,347,645
15 Oct 26	176.20000 +5.30	177.10	167.20	167.20	5,707,019
14 Oct 26	170.89999 +4.20	171.80	166.70	168.00	2,537,775
13 Oct 26	166.70000 +2.60	168.10	165.25	168.10	4,467,213
12 Oct 26	164.10001 +2.10	164.60	161.60	163.80	1,063,716
09 Oct 26	162.00000 +2.10	164.10	158.70	158.70	1,464,901
08 Oct 26	159.89999 -4.00	165.00	159.90	165.00	2,427,173
07 Oct 26	163.89999 -2.20	166.32	163.80	164.00	1,655,241
06 Oct 26	166.10001 +3.30	166.10	161.00	161.00	2,579,260
05 Oct 26	162.80000 -0.20	164.40	161.80	163.00	2,071,785
02 Oct 26	163.00000 +0.40	164.70	161.00	161.00	1,721,108
01 Oct 26	162.60001 -4.60	166.90	161.90	163.20	1,672,000
30 Sep 26	167.20000 -0.30	169.80	166.80	167.40	2,538,785
29 Sep 26	167.50000 +3.00	168.70	164.20	168.50	5,153,986
28 Sep 26	164.50000 +1.20	167.20	163.20	167.20	2,160,408
25 Sep 26	163.30000 -0.70	165.80	163.00	164.00	1,402,924
24 Sep 26	164.00000 -0.70	165.60	163.30	164.80	3,384,781
23 Sep 26	164.70000 -2.40	169.00	164.70	167.40	1,287,062
22 Sep 26	167.10001 -0.50	170.20	166.00	170.10	4,611,110
21 Sep 26	167.60001 +2.50	168.50	165.00	165.00	1,311,848
18 Sep 26	165.10001 -2.60	167.70	165.10	166.20	3,743,774
17 Sep 26	167.70000 +0.00	169.30	165.20	165.20	3,818,466
16 Sep 26	167.70000 +1.80	169.00	165.00	165.00	6,212,878
15 Sep 26	165.89999 +1.20	168.50	163.10	168.50	2,861,887
14 Sep 26	164.70000 -1.20	166.80	164.00	165.90	2,846,397
11 Sep 26	165.89999 -0.20	167.90	165.50	165.50	2,045,074
10 Sep 26	166.10001 -1.90	172.00	166.10	172.00	2,269,211
09 Sep 26	168.00000 -3.00	170.70	168.00	169.00	1,791,892
08 Sep 26	171.00000 +0.60	173.40	169.00	169.00	1,469,639
07 Sep 26	170.39999 +2.40	172.20	167.50	168.60	3,030,734
04 Sep 26	168.00000 -0.30	169.90	166.70	168.30	3,769,042
03 Sep 26	168.30000 +0.90	170.30	165.70	170.20	999,894
02 Sep 26	167.39999 -0.80	169.30	166.80	167.40	4,982,076
01 Sep 26	168.20000 -5.50	174.30	167.40	172.90	5,330,564
28 Aug 26	173.70000 +0.60	174.80	172.60	174.80	4,126,842
27 Aug 26	173.10001 -2.20	178.50	172.20	178.50	3,067,483
26 Aug 26	175.30000 -0.20	179.00	175.30	179.00	2,986,482
25 Aug 26	175.50000 -2.50	179.90	175.50	179.00	3,155,095
24 Aug 26	178.00000 -0.60	180.20	178.00	179.10	3,113,958
21 Aug 26	178.60001 +2.00	178.90	174.00	174.00	1,680,584
20 Aug 26	176.60001 +2.50	176.60	172.50	172.50	3,064,343
19 Aug 26	174.10001 +0.90	174.50	170.70	174.50	3,934,959
18 Aug 26	173.20000 -1.00	174.70	172.51	173.10	1,479,725
17 Aug 26	174.20000 -1.90	178.60	174.20	175.10	1,790,085
14 Aug 26	176.10001 -0.90	178.90	176.10	178.90	746,037
13 Aug 26	177.00000 +2.00	177.50	174.80	176.80	3,514,386
12 Aug 26	175.00000 +1.10	177.00	173.30	173.80	2,948,366
11 Aug 26	173.89999 +0.10	177.20	172.00	172.00	1,150,101
10 Aug 26	173.80000 -2.50	179.40	172.40	176.70	1,431,848
07 Aug 26	176.30000 +2.30	176.30	172.40	176.00	1,458,135
06 Aug 26	174.00000 -0.20	178.40	172.80	178.40	1,006,160
05 Aug 26	174.20000 -0.50	177.00	173.80	177.00	3,312,278
04 Aug 26	174.70000 +1.60	175.50	172.20	175.00	2,423,139
03 Aug 26	173.10001 -1.40	176.50	172.30	174.20	1,996,326
31 Jul 26	174.50000 -1.20	179.30	174.50	176.60	1,938,614
30 Jul 26	175.70000 +1.10	178.70	172.00	172.00	913,353
29 Jul 26	174.60001 -1.40	179.60	174.10	175.50	13,698,126
28 Jul 26	176.00000 -0.90	180.00	176.00	180.00	3,026,372
27 Jul 26	176.89999 -0.70	180.77	176.90	180.60	1,249,066
24 Jul 26	177.60001 +2.50	178.20	172.00	172.00	1,719,843
23 Jul 26	175.10001 -4.40	181.20	174.20	176.70	2,577,711
22 Jul 26	179.50000 +4.40	179.50	173.00	173.80	5,890,428
21 Jul 26	175.10001 +2.60	175.20	170.40	175.00	2,899,513
20 Jul 26	172.50000 -3.20	176.20	171.80	175.70	3,823,764
17 Jul 26	175.70000 +0.50	177.60	174.20	174.20	1,068,126
16 Jul 26	175.20000 +0.40	176.00	172.80	176.00	3,450,188
15 Jul 26	174.80000 +1.10	175.40	170.70	170.90	1,563,580
14 Jul 26	173.70000 -1.10	176.00	170.90	176.00	1,065,260
13 Jul 26	174.80000 +1.50	175.60	170.50	174.90	1,168,130
10 Jul 26	173.30000 +0.50	175.90	169.00	169.00	1,352,135
09 Jul 26	172.80000 +2.70	172.80	168.70	169.60	3,923,589
08 Jul 26	170.10001 -3.70	176.90	168.90	172.00	5,012,717
07 Jul 26	173.80000 +0.90	175.80	172.60	175.80	1,335,574
06 Jul 26	172.89999 -1.60	178.00	172.00	172.00	916,263
03 Jul 26	174.50000 -1.80	178.00	174.50	175.60	2,482,237
02 Jul 26	176.30000 +4.40	177.30	170.80	173.00	4,809,506
01 Jul 26	171.89999 +2.20	172.20	168.60	169.80	2,551,312
30 Jun 26	169.70000 -0.80	173.90	168.60	171.50	7,107,771
29 Jun 26	170.50000 -0.30	173.00	168.20	173.00	3,540,553
26 Jun 26	170.80000 +0.40	171.90	168.50	168.50	2,384,904
25 Jun 26	170.39999 +0.90	173.30	169.60	169.60	3,417,161
24 Jun 26	169.50000 +6.10	169.80	162.00	166.30	6,833,005
23 Jun 26	163.39999 -1.60	164.23	161.50	162.70	1,919,340
22 Jun 26	165.00000 -0.20	167.10	163.50	165.10	5,762,759
19 Jun 26	165.20000 -2.20	167.80	164.80	165.00	4,215,106
18 Jun 26	167.39999 +2.30	167.50	162.70	164.90	3,823,672
17 Jun 26	165.10001 -2.70	169.20	164.60	168.40	1,998,591
16 Jun 26	167.80000 +2.10	168.80	164.40	165.10	5,485,987
15 Jun 26	165.70000 -1.30	170.75	164.50	164.50	6,663,131
12 Jun 26	167.00000 +2.40	168.50	165.20	165.20	3,822,312
11 Jun 26	164.60001 +0.10	164.70	161.70	163.50	7,300,444
10 Jun 26	164.50000 +5.10	166.70	159.50	159.80	7,756,275
09 Jun 26	159.39999 +6.10	160.65	152.40	153.00	6,761,243
08 Jun 26	153.30000 +2.90	155.10	149.44	151.00	7,415,233
05 Jun 26	150.39999 -2.20	154.60	150.40	154.00	1,861,197
04 Jun 26	152.60001 +0.90	153.40	151.30	151.60	3,830,525
03 Jun 26	151.70000 -2.10	153.10	151.70	152.80	8,722,072
02 Jun 26	153.80000 +1.80	155.20	152.70	153.40	4,219,851
01 Jun 26	152.00000 -6.10	157.70	150.90	156.00	7,011,065
29 May 26	158.10001 +0.10	159.80	156.30	156.30	3,992,876
28 May 26	158.00000 +1.10	158.60	154.90	155.40	5,732,178
27 May 26	156.89999 +1.90	158.30	152.50	153.00	5,642,271
26 May 26	155.00000 +2.20	156.00	153.20	155.90	4,254,431
22 May 26	152.80000 -0.40	154.80	152.80	153.00	2,030,526
21 May 26	153.20000 -2.80	154.63	151.90	152.20	2,570,604
20 May 26	156.00000 +3.00	156.20	151.00	154.50	3,745,259
19 May 26	153.00000 +0.00	155.60	152.50	154.60	3,332,671
18 May 26	153.00000 +1.70	154.20	149.50	150.80	6,609,959
15 May 26	151.30000 -5.40	156.70	150.70	154.70	7,228,121
14 May 26	156.70000 +1.50	156.70	150.30	154.00	7,475,384
13 May 26	155.20000 +0.80	156.20	153.80	154.90	1,450,395
12 May 26	154.39999 -5.50	159.80	154.00	157.00	1,745,842
11 May 26	159.89999 -1.10	161.80	158.60	160.60	1,598,995
08 May 26	161.00000 -0.30	161.01	158.20	160.00	2,264,462
07 May 26	161.30000 -3.50	166.40	161.00	164.40	3,121,618
06 May 26	164.80000 +5.40	167.20	157.00	157.00	2,693,441
05 May 26	159.39999 +0.60	161.30	156.90	158.00	4,281,948
01 May 26	158.80000 -1.50	163.00	158.10	159.40	1,180,964
30 Apr 26	160.30000 +3.00	160.30	156.80	157.00	2,496,179
29 Apr 26	157.30000 -6.90	164.90	157.30	162.00	1,862,776
28 Apr 26	164.20000 -3.70	168.60	162.30	167.50	3,098,905
27 Apr 26	167.89999 -0.80	169.83	167.00	167.00	567,569
24 Apr 26	168.70000 -2.20	170.90	167.00	167.00	667,111
23 Apr 26	170.89999 -0.40	172.10	169.80	169.90	1,775,964
22 Apr 26	171.30000 -0.80	173.80	171.00	171.00	1,521,119
21 Apr 26	172.10001 -0.90	174.90	168.80	168.80	3,896,739
20 Apr 26	173.00000 -4.30	176.50	172.10	175.60	735,439
17 Apr 26	177.30000 +2.60	178.20	172.70	175.80	2,513,798
16 Apr 26	174.70000 +1.20	177.80	174.10	176.00	1,250,539
15 Apr 26	173.50000 -0.50	175.30	172.40	174.70	748,890
14 Apr 26	174.00000 +4.50	174.60	170.40	172.20	1,207,105
13 Apr 26	169.50000 -1.70	170.97	168.00	168.20	557,732
10 Apr 26	171.20000 +2.10	171.70	168.90	170.80	2,761,664
09 Apr 26	169.10001 -1.40	170.50	167.80	170.50	954,975
08 Apr 26	170.50000 +6.40	174.40	169.90	169.90	1,811,379
07 Apr 26	164.10001 -0.90	167.00	163.40	165.00	1,662,030
02 Apr 26	165.00000 +0.00	166.40	161.80	162.20	1,363,009
01 Apr 26	165.00000 +3.00	167.60	163.70	165.00	1,662,905
31 Mar 26	162.00000 -1.00	164.44	160.00	160.00	1,478,876
30 Mar 26	163.00000 +4.00	163.00	158.94	159.00	1,812,959
27 Mar 26	159.00000 -1.00	161.00	157.40	160.60	2,121,128
26 Mar 26	160.00000 -0.60	161.00	158.00	159.00	2,439,948
25 Mar 26	160.60001 +0.80	163.60	160.20	163.40	1,535,368
24 Mar 26	159.80000 -2.00	165.60	159.80	165.60	2,713,221
23 Mar 26	161.80000 -2.40	166.40	156.60	162.00	2,322,766
20 Mar 26	164.20000 -5.20	172.20	164.20	171.40	6,653,411
19 Mar 26	169.39999 -6.60	174.60	168.80	172.00	1,968,860
18 Mar 26	176.00000 +0.40	179.00	174.60	177.80	2,018,370
17 Mar 26	175.60001 +3.80	176.47	170.00	171.60	1,488,432
16 Mar 26	171.80000 -0.40	174.20	170.80	172.20	6,421,948
13 Mar 26	172.20000 +0.00	174.40	170.00	170.00	1,260,271
12 Mar 26	172.20000 -2.20	175.20	172.20	173.60	1,312,551
11 Mar 26	174.39999 -4.80	179.40	173.40	178.60	1,969,557
10 Mar 26	179.20000 +2.80	182.00	179.20	179.20	1,454,545
09 Mar 26	176.39999 -5.20	178.22	171.40	177.60	2,431,767
06 Mar 26	181.60001 -1.60	187.40	180.20	187.40	1,484,721
05 Mar 26	183.20000 +0.00	185.20	181.80	184.80	1,699,288
04 Mar 26	183.20000 +2.60	183.60	178.20	180.00	1,940,132
03 Mar 26	180.60001 -6.80	186.80	179.60	185.60	2,387,676
02 Mar 26	187.39999 -4.60	195.60	184.60	195.60	4,316,063
27 Feb 26	192.00000 +1.80	192.60	189.20	191.20	9,257,386
26 Feb 26	190.20000 +1.20	193.40	188.20	193.40	4,365,428
25 Feb 26	189.00000 +0.80	190.20	187.40	190.00	3,640,559
24 Feb 26	188.20000 -1.60	191.40	188.20	190.20	1,970,390
23 Feb 26	189.80000 -2.00	193.00	189.60	192.00	3,785,692
20 Feb 26	191.80000 +1.20	193.80	190.30	191.80	4,105,426
19 Feb 26	190.60001 +1.00	195.85	189.00	194.00	1,104,078
18 Feb 26	189.60001 -1.60	195.80	189.00	191.60	1,377,725
17 Feb 26	191.20000 +0.80	196.10	190.00	194.00	5,295,822
16 Feb 26	190.39999 -3.40	196.00	189.00	193.40	3,862,373
13 Feb 26	193.80000 +1.20	196.50	188.00	188.00	2,542,314
12 Feb 26	192.60001 +1.60	193.40	187.80	188.60	2,187,662
11 Feb 26	191.00000 -0.20	192.00	186.60	186.60	1,753,980
10 Feb 26	191.20000 +0.60	191.98	188.60	188.80	3,391,914
09 Feb 26	190.60001 +1.00	194.00	186.60	194.00	1,250,613
06 Feb 26	189.60001 -1.60	195.20	188.60	195.20	1,386,991
05 Feb 26	191.20000 -5.40	197.00	188.80	194.00	1,883,299
04 Feb 26	196.60001 +3.00	198.40	189.00	189.00	1,328,966
03 Feb 26	193.60001 +0.00	194.20	191.00	191.60	1,370,874
02 Feb 26	193.60001 -0.40	198.60	193.20	198.60	1,020,080
30 Jan 26	194.00000 +0.00	195.00	193.00	193.00	1,423,157
29 Jan 26	194.00000 +4.00	194.80	190.00	190.20	1,004,106
28 Jan 26	190.00000 +0.20	191.20	189.24	189.80	1,288,266
27 Jan 26	189.80000 -1.40	194.95	188.40	193.00	1,050,541
26 Jan 26	191.20000 +1.80	193.40	190.40	192.00	1,339,054
23 Jan 26	189.39999 -1.40	191.00	186.40	186.40	625,364
22 Jan 26	190.80000 +1.20	193.00	188.20	191.40	2,347,849
21 Jan 26	189.60001 -1.00	191.79	189.07	191.00	903,809
20 Jan 26	190.60001 -2.00	197.20	188.80	197.20	1,183,989
19 Jan 26	192.60001 -2.00	193.85	191.40	193.40	928,691
16 Jan 26	194.60001 -0.60	199.80	191.40	199.80	8,404,801
15 Jan 26	195.20000 +2.20	200.86	189.00	192.00	2,632,245
14 Jan 26	193.00000 -0.20	193.87	190.78	193.20	1,359,377
13 Jan 26	193.20000 -0.20	195.60	192.20	195.60	1,135,395
12 Jan 26	193.39999 -1.00	194.48	192.20	194.20	1,057,725
09 Jan 26	194.39999 -2.60	198.40	193.80	197.00	1,326,440
08 Jan 26	197.00000 +6.40	200.50	190.24	191.40	7,128,532
07 Jan 26	190.60001 +10.80	190.60	179.80	184.00	2,088,476
06 Jan 26	179.80000 -0.60	183.60	179.00	183.60	1,272,333
05 Jan 26	180.39999 -0.60	180.80	176.60	176.60	2,153,679
02 Jan 26	181.00000 -1.20	183.20	180.00	183.20	6,299,631
31 Dec 25	182.20000 +0.00	183.80	181.40	183.80	446,675
30 Dec 25	182.20000 +0.40	182.20	180.40	181.60	913,120
29 Dec 25	181.80000 +1.60	182.60	179.40	181.00	639,875
24 Dec 25	180.20000 -0.40	184.20	177.40	177.40	248,236
23 Dec 25	180.60001 -1.40	185.20	180.39	185.20	876,291
22 Dec 25	182.00000 +1.60	182.40	179.20	179.20	1,274,590
19 Dec 25	180.39999 -2.20	182.97	178.20	178.20	6,151,793
18 Dec 25	182.60001 +2.60	183.00	180.27	180.60	1,422,033
17 Dec 25	180.00000 -0.80	183.40	179.20	182.00	2,829,965
16 Dec 25	180.80000 +0.80	182.20	180.00	180.40	4,763,232
15 Dec 25	180.00000 +1.00	181.00	175.00	175.00	802,724
12 Dec 25	179.00000 +0.80	180.80	178.20	180.80	1,260,187
11 Dec 25	178.20000 +0.80	179.00	176.60	177.40	875,428
10 Dec 25	177.39999 -1.60	180.40	177.40	179.60	2,167,464
09 Dec 25	179.00000 -1.80	183.80	179.00	180.00	1,963,202
08 Dec 25	180.80000 -5.00	187.20	180.80	182.40	2,015,737
05 Dec 25	185.80000 +0.00	188.00	183.00	183.00	2,253,811
04 Dec 25	185.80000 +0.80	188.59	184.80	185.40	2,021,959
03 Dec 25	185.00000 +1.20	187.80	181.89	187.80	2,027,750
02 Dec 25	183.80000 +0.20	184.60	182.60	184.00	3,488,583
01 Dec 25	183.60001 -1.40	189.40	182.40	189.40	1,565,965
28 Nov 25	185.00000 -1.20	186.40	184.20	186.00	1,469,912
27 Nov 25	186.20000 +0.20	190.00	184.20	190.00	2,377,948
26 Nov 25	186.00000 +1.20	187.60	181.20	183.80	3,655,157
25 Nov 25	184.80000 +2.20	185.40	180.60	182.60	1,349,653
24 Nov 25	182.60001 -0.40	183.80	181.00	181.60	1,995,229
21 Nov 25	183.00000 +2.60	184.42	179.12	180.00	1,990,510
20 Nov 25	180.39999 -8.20	191.62	180.40	185.20	4,454,235
19 Nov 25	188.60001 +0.20	192.20	186.80	192.20	2,169,588
18 Nov 25	188.39999 -0.60	191.00	187.00	191.00	1,211,082
17 Nov 25	189.00000 -2.00	192.20	188.20	188.20	829,313
14 Nov 25	191.00000 -5.80	195.20	190.40	192.20	760,428
13 Nov 25	196.80000 +1.20	197.80	193.80	193.80	1,208,526
12 Nov 25	195.60001 -3.40	199.60	194.40	194.40	1,105,783
11 Nov 25	199.00000 +5.00	199.00	194.20	194.40	2,389,150
10 Nov 25	194.00000 +2.20	195.60	192.00	195.60	1,247,685
07 Nov 25	191.80000 +1.00	192.63	189.20	190.20	1,080,756
06 Nov 25	190.80000 -0.40	193.80	190.52	191.20	1,595,079
05 Nov 25	191.20000 +2.80	191.60	188.20	188.20	1,152,809
04 Nov 25	188.39999 +1.40	190.80	185.20	185.20	1,615,584
03 Nov 25	187.00000 -0.40	191.00	185.80	191.00	1,173,319
31 Oct 25	187.39999 -1.20	189.20	187.20	187.40	1,771,447
30 Oct 25	188.60001 -2.80	194.80	187.60	194.80	1,300,532
29 Oct 25	191.39999 -1.40	194.00	190.40	193.00	1,873,626
28 Oct 25	192.80000 -3.40	196.40	191.60	191.60	1,392,162
27 Oct 25	196.20000 +1.00	199.60	193.80	199.60	2,618,888
24 Oct 25	195.20000 -1.80	199.60	192.40	199.60	1,216,266
23 Oct 25	197.00000 -1.00	202.00	194.40	202.00	2,345,433
22 Oct 25	198.00000 +5.40	198.60	193.00	197.00	6,799,042
21 Oct 25	192.60001 +0.20	194.20	188.20	188.20	434,815
20 Oct 25	192.39999 -0.80	197.60	191.60	197.60	919,585
17 Oct 25	193.20000 -2.40	195.00	191.80	195.00	945,723
16 Oct 25	195.60001 +2.20	195.60	191.60	193.60	1,134,713
15 Oct 25	193.39999 -3.40	198.20	193.40	197.20	1,072,472
14 Oct 25	196.80000 +1.40	197.80	194.20	194.60	1,138,837
13 Oct 25	195.39999 +5.20	196.00	190.00	190.20	2,992,632
10 Oct 25	190.20000 -2.60	193.80	189.60	192.00	2,119,091
09 Oct 25	192.80000 +4.80	194.00	188.80	192.20	2,697,735
08 Oct 25	188.00000 -1.60	190.20	187.40	189.60	3,729,794
07 Oct 25	189.60001 +0.40	190.02	186.40	186.40	1,070,144
06 Oct 25	189.20000 -1.00	192.00	187.00	191.00	1,256,803
03 Oct 25	190.20000 +3.00	190.80	186.60	187.40	3,002,700
02 Oct 25	187.20000 -1.80	190.20	186.00	188.60	1,750,471
01 Oct 25	189.00000 -5.00	196.60	188.40	196.60	1,993,735
30 Sep 25	194.00000 +3.40	194.00	189.80	190.40	2,725,388
29 Sep 25	190.60001 +5.20	190.60	185.20	185.60	2,140,754
26 Sep 25	185.39999 +3.20	186.63	182.60	183.40	4,902,004
25 Sep 25	182.20000 -1.20	183.00	181.00	181.60	1,250,458
24 Sep 25	183.39999 +1.60	183.99	181.40	181.40	905,548
23 Sep 25	181.80000 -0.60	185.20	181.00	181.80	1,911,037
22 Sep 25	182.39999 +3.20	182.40	176.98	178.80	3,078,186
19 Sep 25	179.20000 -4.60	184.60	177.20	183.40	6,222,410
18 Sep 25	183.80000 -0.40	185.40	182.80	182.80	1,954,193
17 Sep 25	184.20000 -0.20	186.00	184.20	184.60	3,330,515
16 Sep 25	184.39999 -3.00	188.20	184.00	186.60	3,456,011
15 Sep 25	187.39999 -0.40	189.40	186.60	187.60	1,792,300
12 Sep 25	187.80000 -1.60	190.60	187.34	188.80	1,835,435
11 Sep 25	189.39999 -0.80	191.60	187.40	191.40	3,209,804
10 Sep 25	190.20000 +0.20	190.63	188.40	188.80	3,815,903
09 Sep 25	190.00000 -1.80	193.44	188.80	191.60	1,284,823
08 Sep 25	191.80000 +0.60	193.88	190.80	192.20	1,366,740
05 Sep 25	191.20000 +1.40	193.00	189.20	193.00	1,679,162
04 Sep 25	189.80000 +1.80	190.00	187.40	187.60	1,372,421
03 Sep 25	188.00000 +1.00	188.80	184.60	186.60	1,364,271
02 Sep 25	187.00000 -8.20	195.80	187.00	195.20	1,552,352
01 Sep 25	195.20000 +1.00	196.20	194.00	194.00	986,257
29 Aug 25	194.20000 -2.60	197.80	194.20	196.20	3,128,887
28 Aug 25	196.80000 -1.20	199.40	195.00	198.60	1,416,229
27 Aug 25	198.00000 +0.20	199.60	197.00	197.60	941,043
26 Aug 25	197.80000 -3.20	205.00	197.20	205.00	1,649,008
22 Aug 25	201.00000 +1.20	201.20	196.00	196.00	766,529
21 Aug 25	199.80000 -0.20	202.50	197.60	202.50	879,596
20 Aug 25	200.00000 +1.20	200.00	197.20	197.60	1,327,147
19 Aug 25	198.80000 -0.80	200.50	198.80	199.20	1,333,457
18 Aug 25	199.60001 -2.40	203.72	199.00	202.50	2,195,425
15 Aug 25	202.00000 -1.50	205.00	199.00	200.00	1,793,709
14 Aug 25	203.50000 -1.00	208.50	201.50	208.50	1,225,171
13 Aug 25	204.50000 +0.50	205.50	202.00	204.00	1,385,778
12 Aug 25	204.00000 -2.00	207.50	203.50	204.50	1,859,840
11 Aug 25	206.00000 -5.00	212.50	206.00	212.00	889,335
08 Aug 25	211.00000 +3.50	211.00	208.10	210.00	4,117,507
07 Aug 25	207.50000 -1.50	213.00	205.50	213.00	1,017,091
06 Aug 25	209.00000 +2.00	209.50	206.00	206.50	883,368
05 Aug 25	207.00000 +1.00	207.50	205.50	207.00	2,187,115
04 Aug 25	206.00000 +4.00	206.00	201.50	201.50	3,058,002
01 Aug 25	202.00000 -3.50	204.88	199.40	202.50	967,641
31 Jul 25	205.50000 -0.50	207.52	205.00	206.00	1,244,302
30 Jul 25	206.00000 -1.00	208.50	205.80	207.50	1,885,713
29 Jul 25	207.00000 -3.50	210.50	206.00	209.50	1,209,534
28 Jul 25	210.50000 +3.00	212.00	208.50	209.50	1,581,234
25 Jul 25	207.50000 -1.00	209.00	206.40	206.50	462,449
24 Jul 25	208.50000 +1.00	208.50	205.50	206.50	2,942,452
23 Jul 25	207.50000 -2.00	212.50	206.28	210.50	1,521,728
22 Jul 25	209.50000 +0.00	211.50	209.00	209.00	1,647,825
21 Jul 25	209.50000 +2.00	210.50	207.00	207.50	2,277,214
18 Jul 25	207.50000 +1.00	207.50	203.50	203.50	1,859,146
17 Jul 25	206.50000 +2.00	208.00	203.00	203.00	2,812,128
16 Jul 25	204.50000 -1.50	206.50	202.50	202.50	2,402,358
15 Jul 25	206.00000 -2.50	210.50	204.50	208.50	1,568,757
14 Jul 25	208.50000 +3.00	209.00	202.50	202.50	1,089,762
11 Jul 25	205.50000 -1.00	208.00	204.00	205.50	3,727,769
10 Jul 25	206.50000 -2.00	209.50	205.95	209.00	1,036,298
09 Jul 25	208.50000 +1.00	209.50	206.00	206.00	1,844,552
08 Jul 25	207.50000 +0.00	207.52	204.50	206.00	1,742,614
07 Jul 25	207.50000 -1.50	209.50	206.50	209.50	1,034,046
04 Jul 25	209.00000 -2.50	212.00	208.97	210.00	666,317
03 Jul 25	211.50000 +0.50	215.00	210.00	213.00	1,552,257
02 Jul 25	211.00000 -11.50	221.50	210.00	219.50	5,308,608
01 Jul 25	222.50000 +2.50	223.00	219.83	220.00	1,127,307
30 Jun 25	220.00000 -3.00	225.50	220.00	223.50	2,370,700
27 Jun 25	223.00000 +0.50	225.50	222.00	223.00	3,554,954
26 Jun 25	222.50000 +6.00	223.00	215.50	215.50	5,408,616
25 Jun 25	216.50000 -2.50	220.00	216.00	219.00	1,049,475
24 Jun 25	219.00000 +0.50	221.90	218.50	220.00	1,245,829
23 Jun 25	218.50000 -1.00	220.00	217.00	218.00	505,747
20 Jun 25	219.50000 +2.50	222.00	218.00	222.00	5,183,177
19 Jun 25	217.00000 -1.50	220.00	215.00	215.00	591,647
18 Jun 25	218.50000 +0.50	221.00	216.50	219.50	1,706,479
17 Jun 25	218.00000 +2.00	219.00	214.50	215.50	1,476,944
16 Jun 25	216.00000 +1.00	217.50	214.00	215.50	710,345
13 Jun 25	215.00000 -0.50	216.50	213.00	213.00	1,004,548
12 Jun 25	215.50000 -1.00	220.00	213.50	220.00	1,019,141
11 Jun 25	216.50000 -2.50	218.50	214.50	214.50	1,012,461
10 Jun 25	219.00000 +4.00	220.00	215.00	219.00	1,673,936
09 Jun 25	215.00000 +2.00	217.50	212.00	217.50	659,738
06 Jun 25	213.00000 +0.00	215.40	211.00	211.00	1,411,049
05 Jun 25	213.00000 -2.00	217.00	212.00	215.00	2,020,213
04 Jun 25	215.00000 -2.00	218.50	214.50	217.50	1,966,645
03 Jun 25	217.00000 -1.50	221.00	216.50	218.50	856,621
02 Jun 25	218.50000 -4.00	224.00	217.50	221.00	997,815
30 May 25	222.50000 -1.50	226.50	222.50	224.00	1,346,026
29 May 25	224.00000 +5.50	224.00	218.50	220.00	1,666,592
28 May 25	218.50000 +1.50	220.00	216.00	219.50	2,248,583
27 May 25	217.00000 +2.50	218.00	213.50	218.00	2,346,181
23 May 25	214.50000 -1.00	216.50	210.50	216.00	1,260,119
22 May 25	215.50000 -8.00	220.00	213.00	219.50	1,033,930
21 May 25	223.50000 -1.50	225.00	221.66	225.00	879,215
20 May 25	225.00000 -3.00	230.00	224.50	230.00	702,878
19 May 25	228.00000 +3.00	228.00	221.50	223.50	1,344,364
16 May 25	225.00000 +5.50	225.00	218.50	220.00	2,089,530
15 May 25	219.50000 +6.00	228.54	212.00	224.00	4,120,340
14 May 25	213.50000 +0.50	217.00	212.00	217.00	13,862,281
13 May 25	213.00000 -3.50	218.00	211.50	218.00	1,516,997
12 May 25	216.50000 -1.00	220.50	214.50	220.50	2,266,208
09 May 25	217.50000 +1.50	218.58	211.00	211.00	1,464,892
08 May 25	216.00000 -0.50	218.00	214.90	216.00	1,158,667
07 May 25	216.50000 -0.50	216.93	213.50	216.00	1,232,908
06 May 25	217.00000 -2.00	224.00	215.00	224.00	1,029,142
02 May 25	219.00000 +2.00	220.50	216.50	217.50	899,390
01 May 25	217.00000 +2.00	218.00	213.50	218.00	1,278,355
30 Apr 25	215.00000 +1.50	218.50	212.50	218.50	1,645,823
29 Apr 25	213.50000 -1.50	217.50	213.50	214.00	2,919,386
28 Apr 25	215.00000 -2.50	218.50	214.50	217.00	887,660
25 Apr 25	217.50000 +1.50	218.00	215.00	216.00	786,592
24 Apr 25	216.00000 +3.00	219.10	212.50	213.50	763,192
23 Apr 25	213.00000 +1.00	214.84	211.00	214.00	1,051,242
22 Apr 25	212.00000 +1.50	213.00	209.50	210.00	940,434
17 Apr 25	210.50000 +0.00	210.50	208.00	209.50	1,040,403
16 Apr 25	210.50000 -0.50	211.50	209.50	209.50	523,788
15 Apr 25	211.00000 +6.50	211.00	203.50	203.50	774,620
14 Apr 25	204.50000 +4.50	204.50	200.50	203.00	647,116
11 Apr 25	200.00000 +4.80	202.75	194.00	195.80	1,551,684
10 Apr 25	195.20000 +8.20	198.60	193.80	193.80	1,263,458
09 Apr 25	187.00000 -6.40	193.40	184.40	193.40	1,428,583
08 Apr 25	193.39999 +4.40	195.00	187.60	188.00	2,172,979
07 Apr 25	189.00000 -9.00	198.60	188.00	193.20	2,139,759
04 Apr 25	198.00000 -8.00	208.00	197.40	206.00	2,493,968
03 Apr 25	206.00000 +3.00	209.00	199.00	201.00	1,104,421
02 Apr 25	203.00000 -1.50	206.00	201.00	203.50	998,355
01 Apr 25	204.50000 +1.00	207.50	201.00	203.50	621,296
31 Mar 25	203.50000 -3.50	207.00	202.50	205.50	929,898
28 Mar 25	207.00000 +3.50	207.50	202.50	202.50	980,595
27 Mar 25	203.50000 +0.00	204.00	201.50	201.50	2,008,933
26 Mar 25	203.50000 +0.50	205.50	202.00	205.50	997,425
25 Mar 25	203.00000 -0.50	205.50	203.00	204.50	1,731,677
24 Mar 25	203.50000 -3.50	208.00	202.00	204.00	863,256
21 Mar 25	207.00000 +2.00	207.50	201.00	201.00	3,029,470
20 Mar 25	205.00000 +2.50	206.00	201.50	203.00	3,246,813
19 Mar 25	202.50000 -1.50	204.50	202.00	203.50	672,154
18 Mar 25	204.00000 -1.00	209.50	204.00	209.50	442,324
17 Mar 25	205.00000 +3.50	206.00	201.00	206.00	728,924
14 Mar 25	201.50000 +2.50	202.50	198.00	200.00	1,043,053
13 Mar 25	199.00000 -3.50	203.00	198.20	200.00	1,887,326
12 Mar 25	202.50000 +0.50	205.00	200.00	203.00	1,712,707
11 Mar 25	202.00000 -1.50	207.50	200.00	200.00	2,444,107
10 Mar 25	203.50000 +0.50	206.00	203.00	204.00	1,217,750
07 Mar 25	203.00000 +5.00	203.00	196.40	197.20	1,248,539
06 Mar 25	198.00000 -4.00	202.50	197.40	200.00	1,283,799
05 Mar 25	202.00000 -3.50	207.14	201.00	203.00	1,143,143
04 Mar 25	205.50000 -1.50	208.50	205.00	205.00	1,650,580
03 Mar 25	207.00000 -0.50	208.50	204.50	205.00	1,598,595
28 Feb 25	207.50000 +0.00	212.50	205.69	212.50	3,858,277
27 Feb 25	207.50000 -2.50	209.50	206.50	208.50	1,021,001
26 Feb 25	210.00000 -1.50	213.00	209.44	211.50	763,168
25 Feb 25	211.50000 +1.00	214.50	210.50	214.50	1,202,710
24 Feb 25	210.50000 +0.00	214.50	209.00	210.00	891,698
21 Feb 25	210.50000 +1.00	214.00	209.50	213.50	1,404,260
20 Feb 25	209.50000 +0.00	211.50	205.50	205.50	806,033
19 Feb 25	209.50000 -2.00	211.50	209.50	211.00	991,117
18 Feb 25	211.50000 +0.50	212.50	209.00	210.50	1,228,720
17 Feb 25	211.00000 -0.50	213.50	210.00	211.00	1,829,186
14 Feb 25	211.50000 -2.50	215.00	211.50	214.00	617,467
13 Feb 25	214.00000 +1.50	214.50	211.50	213.00	1,051,850
12 Feb 25	212.50000 -3.00	220.50	212.50	220.50	1,604,002
11 Feb 25	215.50000 -3.00	218.50	214.50	218.00	1,242,507
10 Feb 25	218.50000 +2.50	219.50	215.50	216.00	1,184,233
07 Feb 25	216.00000 -2.50	220.50	214.90	217.50	997,075
06 Feb 25	218.50000 -2.00	222.50	218.00	220.50	1,861,236
05 Feb 25	220.50000 +11.50	220.50	212.00	212.50	2,056,873
04 Feb 25	209.00000 +0.00	214.00	207.00	214.00	965,878
03 Feb 25	209.00000 -4.00	212.00	208.00	209.00	1,004,292
31 Jan 25	213.00000 +0.50	216.50	209.90	216.50	1,048,271
30 Jan 25	212.50000 +4.50	213.00	206.50	208.00	1,741,587
29 Jan 25	208.00000 -3.00	212.00	208.00	211.00	1,226,355
28 Jan 25	211.00000 +1.00	215.00	209.25	215.00	5,965,410
27 Jan 25	210.00000 +1.00	213.00	205.57	207.50	1,360,037
24 Jan 25	209.00000 -1.00	212.60	209.00	211.50	1,132,613
23 Jan 25	210.00000 +1.50	210.50	206.50	206.50	1,499,236
22 Jan 25	208.50000 -0.50	211.00	206.50	208.50	2,447,132
21 Jan 25	209.00000 -7.00	216.00	209.00	216.00	2,018,634
20 Jan 25	216.00000 -4.50	218.50	213.50	218.50	1,972,838
17 Jan 25	220.50000 +2.00	221.50	219.00	219.00	828,318
16 Jan 25	218.50000 -3.00	219.00	214.00	216.50	1,592,337
15 Jan 25	221.50000 +7.50	224.50	215.32	215.50	1,082,244
14 Jan 25	214.00000 -1.50	220.50	214.00	220.50	1,210,087
13 Jan 25	215.50000 +1.00	215.50	212.50	213.00	1,502,580
10 Jan 25	214.50000 -3.00	218.00	214.50	218.00	1,757,092
09 Jan 25	217.50000 +1.50	218.50	213.50	215.50	2,923,352
08 Jan 25	216.00000 -5.50	221.50	213.00	219.00	2,401,818
07 Jan 25	221.50000 -3.00	225.20	221.00	224.00	2,125,315
06 Jan 25	224.50000 +0.00	228.00	222.50	228.00	873,162
03 Jan 25	224.50000 +0.00	225.00	219.50	219.50	672,808
02 Jan 25	224.50000 -0.50	226.00	221.54	226.00	585,457
31 Dec 24	225.00000 +3.00	226.50	221.00	222.00	743,814
30 Dec 24	222.00000 -0.50	223.00	220.53	221.50	717,476
27 Dec 24	222.50000 -1.50	224.00	221.60	224.00	478,282
24 Dec 24	224.00000 +0.50	224.50	222.50	224.50	291,656
23 Dec 24	223.50000 +0.00	223.50	221.50	222.50	607,085
20 Dec 24	223.50000 +2.00	225.50	216.50	216.50	2,482,038
19 Dec 24	221.50000 -3.00	224.00	220.00	222.00	2,369,170
18 Dec 24	224.50000 -1.50	227.50	224.50	227.50	921,577
17 Dec 24	226.00000 -0.50	227.50	224.10	224.50	1,004,201
16 Dec 24	226.50000 -4.00	229.97	225.00	226.50	1,215,905
13 Dec 24	230.50000 -2.00	233.50	228.00	228.00	1,157,456
12 Dec 24	232.50000 +0.50	233.50	231.00	231.50	1,748,091
11 Dec 24	232.00000 +1.00	233.05	226.50	226.50	1,963,730
10 Dec 24	231.00000 +1.00	235.50	229.50	235.50	2,764,236
09 Dec 24	230.00000 -3.00	234.50	228.50	234.50	6,057,066
06 Dec 24	233.00000 +2.50	234.22	231.00	232.50	913,049
05 Dec 24	230.50000 -3.00	238.00	230.50	238.00	1,796,517
04 Dec 24	233.50000 +2.50	234.50	230.00	234.50	1,660,104
03 Dec 24	231.00000 -2.50	234.50	230.50	234.50	991,044
02 Dec 24	233.50000 -0.50	235.50	232.00	232.50	837,040
29 Nov 24	234.00000 -2.50	238.50	231.00	231.00	791,368
28 Nov 24	236.50000 +0.00	241.00	234.76	241.00	421,083
27 Nov 24	236.50000 +3.00	237.00	233.50	235.00	574,362
26 Nov 24	233.50000 +0.00	238.00	231.00	238.00	537,098
25 Nov 24	233.50000 -1.50	236.50	231.50	236.50	1,370,231
22 Nov 24	235.00000 +2.50	237.00	232.00	233.00	831,959
21 Nov 24	232.50000 +10.50	234.50	224.50	226.50	1,631,910
20 Nov 24	222.00000 -2.50	227.00	220.40	227.00	1,086,985
19 Nov 24	224.50000 +2.50	227.00	221.90	227.00	1,006,397
18 Nov 24	222.00000 -5.00	230.00	222.00	230.00	797,615
15 Nov 24	227.00000 +0.00	228.50	224.50	228.50	710,682
14 Nov 24	227.00000 +6.00	228.50	220.50	220.50	2,011,601
13 Nov 24	221.00000 -3.50	225.00	218.50	225.00	4,094,828
12 Nov 24	224.50000 -5.50	230.50	224.50	229.00	853,446
11 Nov 24	230.00000 +1.00	232.50	229.00	232.50	503,980
08 Nov 24	229.00000 +2.00	230.50	226.94	230.50	1,366,938
07 Nov 24	227.00000 +2.50	229.50	225.50	227.00	1,664,926
06 Nov 24	224.50000 -6.00	234.50	224.50	231.50	2,051,172
05 Nov 24	230.50000 +2.50	232.50	227.00	228.00	876,867
04 Nov 24	228.00000 -1.50	231.50	225.00	225.00	1,692,795
01 Nov 24	229.50000 +2.50	231.00	225.50	227.00	1,456,843
31 Oct 24	227.00000 -4.50	233.00	225.00	231.00	2,716,030
30 Oct 24	231.50000 +0.00	237.50	230.00	230.00	1,143,245
29 Oct 24	231.50000 -3.50	237.00	231.50	231.50	722,693
28 Oct 24	235.00000 +2.00	237.00	228.50	228.50	720,727
25 Oct 24	233.00000 -3.00	241.50	232.50	241.50	1,621,852
24 Oct 24	236.00000 -0.50	238.70	236.00	237.50	581,046
23 Oct 24	236.50000 -1.00	239.50	233.00	233.00	760,942
22 Oct 24	237.50000 -1.00	238.50	233.50	233.50	767,315
21 Oct 24	238.50000 -4.00	243.50	237.85	240.00	1,628,046
18 Oct 24	242.50000 -1.00	249.00	240.50	249.00	840,208
17 Oct 24	243.50000 -3.00	246.20	241.50	241.50	616,711
16 Oct 24	246.50000 +5.50	246.50	241.00	243.50	964,704
15 Oct 24	241.00000 +1.00	242.00	238.50	240.50	1,169,035
14 Oct 24	240.00000 -1.50	241.28	236.00	236.00	1,179,962
11 Oct 24	241.50000 +4.00	243.00	238.00	243.00	910,411
10 Oct 24	237.50000 -1.50	239.50	235.00	236.00	905,938
09 Oct 24	239.00000 +2.00	241.00	232.00	232.00	850,334
08 Oct 24	237.00000 -3.00	238.50	234.50	234.50	2,684,923
07 Oct 24	240.00000 -5.00	248.00	237.50	248.00	3,908,132
04 Oct 24	245.00000 +0.00	247.50	239.50	239.50	1,557,826
03 Oct 24	245.00000 -1.50	248.50	244.50	246.50	663,007
02 Oct 24	246.50000 -2.00	249.50	245.00	245.00	1,075,844
01 Oct 24	248.50000 +3.00	250.11	240.00	240.00	1,085,967
30 Sep 24	245.50000 -4.00	252.50	244.00	252.50	1,122,446
27 Sep 24	249.50000 +6.50	249.50	243.85	248.50	2,922,134
26 Sep 24	243.00000 +5.50	244.50	232.00	232.00	1,367,805
25 Sep 24	237.50000 -1.00	241.00	233.00	233.00	1,441,073
24 Sep 24	238.50000 +0.50	238.50	233.50	233.50	1,398,007
23 Sep 24	238.00000 -1.50	240.00	236.50	239.50	672,221
20 Sep 24	239.50000 -3.00	242.50	236.00	241.00	3,181,811
19 Sep 24	242.50000 +7.50	242.50	237.00	237.00	784,870
18 Sep 24	235.00000 -4.00	238.50	234.50	234.50	664,777
17 Sep 24	239.00000 +0.00	240.50	234.50	234.50	1,963,211
16 Sep 24	239.00000 -3.00	242.50	239.00	241.50	325,614
13 Sep 24	242.00000 +4.50	242.00	235.00	235.00	412,114
12 Sep 24	237.50000 +3.00	237.50	234.50	234.50	512,542
11 Sep 24	234.50000 -4.50	243.00	233.00	243.00	1,005,243
10 Sep 24	239.00000 +0.50	240.00	233.00	233.00	712,865
09 Sep 24	238.50000 +1.00	238.50	233.00	233.00	720,033
06 Sep 24	237.50000 -2.50	239.50	236.00	236.00	1,204,700
05 Sep 24	240.00000 +0.50	243.00	235.50	235.50	940,319
04 Sep 24	239.50000 +2.50	240.50	233.50	235.00	850,686
03 Sep 24	237.00000 -4.50	242.00	235.00	236.00	693,218
02 Sep 24	241.50000 +2.00	242.50	235.00	235.00	439,603
30 Aug 24	239.50000 +3.00	241.50	235.00	235.00	826,879
29 Aug 24	236.50000 -5.50	243.50	236.50	238.50	451,032
28 Aug 24	242.00000 -2.50	246.00	241.50	245.00	223,429
27 Aug 24	244.50000 -3.00	247.50	241.50	241.50	432,138
23 Aug 24	247.50000 +3.50	249.00	244.00	249.00	270,787
22 Aug 24	244.00000 +1.50	249.18	242.50	244.00	687,391
21 Aug 24	242.50000 -1.00	244.50	240.50	243.50	427,775
20 Aug 24	243.50000 -2.00	246.00	240.00	240.00	283,616
19 Aug 24	245.50000 +3.50	245.50	242.50	243.50	428,165
16 Aug 24	242.00000 -1.50	244.50	239.77	242.00	563,269
15 Aug 24	243.50000 -0.50	245.50	238.50	238.50	473,910
14 Aug 24	244.00000 +2.00	246.50	237.00	237.00	619,804
13 Aug 24	242.00000 +2.50	244.00	236.00	236.00	349,519
12 Aug 24	239.50000 -1.50	243.25	237.50	242.50	472,103
09 Aug 24	241.00000 +3.50	242.50	240.00	241.00	717,725
08 Aug 24	237.50000 +0.00	240.00	232.00	236.50	1,073,099
07 Aug 24	237.50000 +3.50	238.00	234.50	238.00	866,843
06 Aug 24	234.00000 -0.50	236.50	232.00	232.50	1,284,645
05 Aug 24	234.50000 -8.50	240.50	231.50	237.50	812,302
02 Aug 24	243.00000 +0.50	244.50	237.00	237.00	786,028
01 Aug 24	242.50000 +1.50	247.00	238.00	238.00	2,054,277
31 Jul 24	241.00000 -1.50	247.50	239.50	242.50	1,291,075
30 Jul 24	242.50000 +1.50	245.00	239.00	244.50	649,307
29 Jul 24	241.00000 +3.00	243.50	238.50	243.50	788,831
26 Jul 24	238.00000 +3.00	240.50	234.50	235.50	834,722
25 Jul 24	235.00000 -0.50	237.00	232.50	235.50	1,106,965
24 Jul 24	235.50000 -4.00	240.00	235.50	237.00	811,394
23 Jul 24	239.50000 -1.50	246.50	236.00	246.50	932,984
22 Jul 24	241.00000 -1.50	246.00	240.50	243.00	751,742
19 Jul 24	242.50000 -5.50	246.00	242.50	245.00	478,959
18 Jul 24	248.00000 +2.00	251.00	246.50	248.00	879,339
17 Jul 24	246.00000 -2.00	249.00	244.50	249.00	519,069
16 Jul 24	248.00000 -1.00	251.50	245.00	248.00	549,158
15 Jul 24	249.00000 +0.00	250.50	247.00	248.50	639,623
12 Jul 24	249.00000 +2.00	249.00	244.50	245.50	734,914
11 Jul 24	247.00000 +1.50	247.50	242.00	247.50	733,051
10 Jul 24	245.50000 +7.00	245.50	233.00	233.00	911,501
09 Jul 24	238.50000 -1.50	242.45	236.00	240.00	839,560
08 Jul 24	240.00000 -1.50	243.20	237.50	241.00	504,376
05 Jul 24	241.50000 +3.50	245.50	238.50	239.50	1,986,250
04 Jul 24	238.00000 -1.00	244.50	237.50	244.50	1,267,526
03 Jul 24	239.00000 +4.50	242.00	231.50	231.50	6,240,856
02 Jul 24	234.50000 -3.50	237.00	233.00	237.00	1,720,679
01 Jul 24	238.00000 -5.50	245.17	237.10	244.50	1,281,127
28 Jun 24	243.50000 +5.50	243.50	237.50	240.50	1,453,476
27 Jun 24	238.00000 +1.50	238.00	231.50	231.50	476,331
26 Jun 24	236.50000 -1.50	239.00	233.50	239.00	656,738
25 Jun 24	238.00000 -4.50	241.50	236.50	241.50	580,645
24 Jun 24	242.50000 +4.50	242.50	232.50	232.50	689,063
21 Jun 24	238.00000 -2.50	240.00	235.50	236.00	3,070,936
20 Jun 24	240.50000 +4.50	241.50	235.51	241.50	1,341,127
19 Jun 24	236.00000 -3.00	239.50	236.00	239.00	788,807
18 Jun 24	239.00000 +2.00	240.00	236.50	238.00	699,167
17 Jun 24	237.00000 -1.00	239.15	236.00	236.50	588,473
14 Jun 24	238.00000 +3.00	238.00	233.00	236.00	551,273
13 Jun 24	235.00000 -4.50	242.00	235.00	242.00	779,147
12 Jun 24	239.50000 +6.00	239.50	232.00	233.50	963,286
11 Jun 24	233.50000 -6.00	243.00	233.50	243.00	1,064,422
10 Jun 24	239.50000 -5.00	244.50	239.50	242.50	743,612
07 Jun 24	244.50000 -4.00	249.54	243.50	249.00	1,041,979
06 Jun 24	248.50000 -2.00	254.50	247.50	254.50	392,919
05 Jun 24	250.50000 -1.50	256.50	248.00	256.50	684,842
04 Jun 24	252.00000 -3.00	255.50	248.00	254.00	1,109,997
03 Jun 24	255.00000 +5.00	256.50	248.50	250.00	937,585
31 May 24	250.00000 +1.50	251.00	246.00	251.00	1,724,786
30 May 24	248.50000 +5.00	252.62	243.50	249.00	813,446
29 May 24	243.50000 -3.00	246.50	242.00	246.00	861,440
28 May 24	246.50000 +1.00	253.00	244.00	247.00	1,720,078
24 May 24	245.50000 +1.50	249.50	242.50	249.50	402,714
23 May 24	244.00000 -7.00	250.50	240.50	250.50	762,742
22 May 24	251.00000 +3.00	251.50	244.00	244.00	740,955
21 May 24	248.00000 -5.00	253.50	248.00	253.50	996,341
20 May 24	253.00000 -5.00	260.93	253.00	258.50	592,690
17 May 24	258.00000 -6.00	267.50	257.00	267.50	1,070,256
16 May 24	264.00000 -8.00	271.90	259.67	268.00	900,635
15 May 24	272.00000 +3.00	276.00	271.30	272.00	1,172,856
14 May 24	269.00000 -0.50	272.00	268.00	272.00	753,194
13 May 24	269.50000 -2.50	273.00	269.00	273.00	422,991
10 May 24	272.00000 +2.50	273.00	269.50	273.00	620,194
09 May 24	269.50000 -1.00	271.50	266.50	271.50	574,602
08 May 24	270.50000 +0.00	272.25	267.50	271.00	546,388
07 May 24	270.50000 +4.00	272.50	267.00	270.50	636,937
03 May 24	266.50000 +4.50	267.00	256.00	256.00	453,958
02 May 24	262.00000 +3.00	264.00	258.50	264.00	620,468
01 May 24	259.00000 +2.50	260.50	256.00	257.50	471,037
30 Apr 24	256.50000 -4.50	261.50	255.00	255.00	1,531,842
29 Apr 24	261.00000 +2.00	264.00	255.00	255.00	451,995
26 Apr 24	259.00000 +5.00	260.00	252.50	252.50	334,567
25 Apr 24	254.00000 +1.00	257.00	249.00	249.00	1,256,302
24 Apr 24	253.00000 -5.00	259.80	253.00	257.00	656,433
23 Apr 24	258.00000 +3.00	259.50	253.00	259.50	637,434
22 Apr 24	255.00000 +2.50	258.00	246.50	246.50	961,797
19 Apr 24	252.50000 +1.50	254.50	248.00	254.50	785,413
18 Apr 24	251.00000 +1.50	253.00	244.50	244.50	1,025,934
17 Apr 24	249.50000 -2.00	252.00	247.26	248.00	601,982
16 Apr 24	251.50000 -4.50	253.00	249.50	252.50	989,019
15 Apr 24	256.00000 -0.50	259.00	251.50	251.50	356,129
12 Apr 24	256.50000 +0.50	259.00	256.00	257.50	398,182
11 Apr 24	256.00000 +0.50	259.00	250.50	250.50	524,514
10 Apr 24	255.50000 -4.50	263.50	253.00	261.00	454,669
09 Apr 24	260.00000 +0.00	261.00	254.00	254.00	925,266
08 Apr 24	260.00000 +3.00	260.53	257.00	260.50	742,702
05 Apr 24	257.00000 -2.50	262.00	256.00	262.00	775,394
04 Apr 24	259.50000 +5.50	259.50	254.50	256.00	1,352,479
03 Apr 24	254.00000 -0.50	255.50	250.00	250.00	4,059,359
02 Apr 24	254.50000 -3.30	260.00	252.50	252.50	877,568
28 Mar 24	257.79999 -1.00	260.20	256.80	257.80	898,359
27 Mar 24	258.79999 +0.80	259.00	252.40	252.40	748,570
26 Mar 24	258.00000 -0.20	259.80	254.60	254.60	777,605
25 Mar 24	258.20001 -4.20	260.80	256.00	256.00	942,266
22 Mar 24	262.39999 +2.80	262.40	258.80	260.20	2,147,851
21 Mar 24	259.60001 +4.20	261.40	257.60	260.60	797,639
20 Mar 24	255.39999 +1.60	257.60	251.20	251.20	694,277
19 Mar 24	253.80000 -3.00	262.00	252.00	262.00	550,464
18 Mar 24	256.79999 +0.40	258.40	250.20	250.20	787,186
15 Mar 24	256.39999 +3.80	258.60	251.40	258.60	2,856,103
14 Mar 24	252.60001 -4.40	257.80	252.60	256.80	1,385,958
13 Mar 24	257.00000 +2.60	257.00	250.00	251.60	1,366,290
12 Mar 24	254.39999 -5.80	262.20	253.60	262.20	3,241,789
11 Mar 24	260.20001 +0.20	261.80	257.40	260.00	968,516
08 Mar 24	260.00000 +6.00	260.40	251.60	251.60	1,433,897
07 Mar 24	254.00000 +2.80	256.40	247.40	247.40	980,045
06 Mar 24	251.20000 -3.40	259.80	249.20	255.00	2,968,065
05 Mar 24	254.60001 +0.60	255.82	250.20	250.20	719,958
04 Mar 24	254.00000 -2.00	257.60	251.00	251.00	720,987
01 Mar 24	256.00000 +6.80	257.60	250.40	252.20	843,352
29 Feb 24	249.20000 -2.60	254.80	249.20	250.00	2,123,892
28 Feb 24	251.80000 -8.60	264.80	247.60	264.80	1,034,678
27 Feb 24	260.39999 -5.00	266.60	259.00	259.00	646,932
26 Feb 24	265.39999 -0.40	266.60	263.04	264.00	1,090,846
23 Feb 24	265.79999 -0.40	267.80	263.93	265.20	679,044
22 Feb 24	266.20001 +1.80	266.60	261.41	264.00	560,295
21 Feb 24	264.39999 +0.00	267.40	258.00	258.00	652,546
20 Feb 24	264.39999 -1.00	265.80	262.60	263.60	472,547
19 Feb 24	265.39999 -3.40	268.36	264.00	267.00	406,676
16 Feb 24	268.79999 +1.60	269.00	265.14	268.20	633,725
15 Feb 24	267.20001 +5.20	267.20	262.80	262.80	571,757
14 Feb 24	262.00000 +2.20	266.20	260.00	260.00	1,209,235
13 Feb 24	259.79999 -2.40	264.83	256.40	256.40	1,018,621
12 Feb 24	262.20001 +2.60	265.40	260.00	260.00	288,102
09 Feb 24	259.60001 -4.20	264.20	258.20	264.20	641,937
08 Feb 24	263.79999 -2.20	272.40	262.60	272.40	587,988
07 Feb 24	266.00000 +5.00	270.00	258.27	260.80	1,440,842
06 Feb 24	261.00000 +5.80	261.00	254.00	255.60	682,258
05 Feb 24	255.20000 -5.20	262.50	254.20	254.40	1,549,509
02 Feb 24	260.39999 -0.40	266.60	258.60	265.40	607,499
01 Feb 24	260.79999 -2.40	265.20	258.60	262.20	1,918,736
31 Jan 24	263.20001 +3.80	265.40	258.60	265.40	1,126,004
30 Jan 24	259.39999 -1.20	262.00	258.20	259.40	500,087
29 Jan 24	260.60001 -2.00	263.00	259.44	261.40	629,283
26 Jan 24	262.60001 +0.40	264.00	259.20	261.60	646,771
25 Jan 24	262.20001 +3.60	262.24	257.00	259.20	592,027
24 Jan 24	258.60001 +4.80	259.80	254.20	259.80	394,857
23 Jan 24	253.80000 -3.80	263.00	253.80	263.00	503,854
22 Jan 24	257.60001 +4.20	259.40	253.10	259.40	589,550
19 Jan 24	253.39999 +2.20	257.00	251.20	257.00	1,172,449
18 Jan 24	251.20000 -0.80	254.40	249.61	251.80	724,367
17 Jan 24	252.00000 -4.80	255.80	249.00	253.40	722,249
16 Jan 24	256.79999 +2.40	258.40	251.40	251.80	1,495,967
15 Jan 24	254.39999 -0.40	261.00	251.00	261.00	849,297
12 Jan 24	254.80000 -0.60	258.80	254.00	255.40	960,489
11 Jan 24	255.39999 -3.40	261.40	253.80	257.00	1,179,017
10 Jan 24	258.79999 +0.00	265.00	257.80	265.00	1,139,131
09 Jan 24	258.79999 -3.80	265.00	258.59	265.00	786,286
08 Jan 24	262.60001 +3.80	264.60	255.20	264.60	414,047
05 Jan 24	258.79999 -5.00	265.40	255.80	265.40	643,497
04 Jan 24	263.79999 +1.60	268.40	260.80	268.40	250,274
03 Jan 24	262.20001 -3.00	271.60	261.40	271.60	513,383
02 Jan 24	265.20001 +0.80	268.20	263.00	268.20	644,071
29 Dec 23	264.39999 -4.20	269.40	264.40	265.80	259,132
28 Dec 23	268.60001 -6.20	274.80	266.40	274.80	609,379
27 Dec 23	274.79999 +3.00	274.80	268.79	271.80	4,727,071
22 Dec 23	271.79999 +0.60	272.00	268.25	272.00	382,892
21 Dec 23	271.20001 +1.20	272.80	268.66	272.80	1,034,160
20 Dec 23	270.00000 +3.00	275.60	267.60	273.20	1,435,106
19 Dec 23	267.00000 +0.00	270.40	261.80	261.80	766,103
18 Dec 23	267.00000 -1.40	272.00	266.00	272.00	862,893
15 Dec 23	268.39999 -3.80	275.80	267.40	268.60	2,552,375
14 Dec 23	272.20001 +8.40	278.80	261.80	268.80	4,034,321
13 Dec 23	263.79999 +2.60	268.20	262.20	267.40	3,325,036
12 Dec 23	261.20001 -3.80	267.40	261.20	265.60	1,137,361
11 Dec 23	265.00000 +3.40	265.01	259.20	261.40	945,438
08 Dec 23	261.60001 -3.40	266.05	260.80	264.80	686,660
07 Dec 23	265.00000 -1.40	266.40	262.00	264.40	829,522
06 Dec 23	266.39999 +4.60	266.80	260.47	262.80	2,264,603
05 Dec 23	261.79999 +1.60	264.80	257.20	257.20	974,681
04 Dec 23	260.20001 -2.80	266.00	259.40	262.80	1,189,858
01 Dec 23	263.00000 +9.00	265.00	253.20	257.60	1,326,674
30 Nov 23	254.00000 -4.00	264.20	254.00	264.20	4,155,209
29 Nov 23	258.00000 -1.00	261.60	256.20	260.00	1,034,458
28 Nov 23	259.00000 -4.40	267.60	255.60	263.00	878,415
27 Nov 23	263.39999 +1.60	264.74	259.80	260.80	711,028
24 Nov 23	261.79999 -1.60	268.40	260.20	268.40	794,586
23 Nov 23	263.39999 +0.80	266.00	256.80	263.00	758,736
22 Nov 23	262.60001 +8.80	263.20	250.00	250.00	1,807,634
21 Nov 23	253.80000 -5.40	261.20	253.20	258.40	610,932
20 Nov 23	259.20001 +2.20	259.40	255.80	258.60	796,336
17 Nov 23	257.00000 +3.00	260.00	249.80	249.80	844,210
16 Nov 23	254.00000 -4.40	263.00	254.00	263.00	664,695
15 Nov 23	258.39999 -5.20	268.00	258.40	266.00	1,259,591
14 Nov 23	263.60001 +16.20	265.40	244.40	244.40	1,941,721
13 Nov 23	247.39999 -2.20	253.40	244.40	244.40	972,977
10 Nov 23	249.60001 -5.20	253.60	248.80	250.00	2,187,556
09 Nov 23	254.80000 +4.00	256.40	250.00	255.80	917,918
08 Nov 23	250.80000 +3.80	251.80	241.60	241.60	1,139,105
07 Nov 23	247.00000 -1.60	251.00	243.40	248.40	497,373
06 Nov 23	248.60001 -8.40	259.20	247.80	250.80	590,590
03 Nov 23	257.00000 +5.80	257.00	250.60	255.00	698,435
02 Nov 23	251.20000 +15.40	252.80	235.73	239.60	1,685,544
01 Nov 23	235.80000 +8.40	235.80	226.60	229.60	643,737
31 Oct 23	227.39999 +4.60	228.40	221.00	221.00	946,374
30 Oct 23	222.80000 -0.60	227.60	222.80	223.60	865,284
27 Oct 23	223.39999 +3.20	223.60	216.20	216.20	219,666
26 Oct 23	220.20000 -1.60	224.00	217.00	217.00	482,338
25 Oct 23	221.80000 -2.60	224.60	218.40	219.20	730,863
24 Oct 23	224.39999 -0.80	228.00	223.80	224.60	263,932
23 Oct 23	225.20000 +1.20	225.40	220.20	223.40	1,217,568
20 Oct 23	224.00000 -2.80	229.60	221.98	224.80	751,830
19 Oct 23	226.80000 -2.80	232.80	225.60	232.80	620,268
18 Oct 23	229.60001 -9.40	240.00	229.20	240.00	2,948,186
17 Oct 23	239.00000 +3.80	239.40	234.20	235.80	673,390
16 Oct 23	235.20000 +1.60	239.20	234.00	239.20	267,873
13 Oct 23	233.60001 -6.80	241.00	232.60	240.00	617,536
12 Oct 23	240.39999 -3.80	248.00	240.40	243.40	906,107
11 Oct 23	244.20000 +4.60	245.00	238.40	238.80	1,123,164
10 Oct 23	239.60001 +3.20	241.60	237.80	239.80	1,342,775
09 Oct 23	236.39999 -3.60	245.00	236.40	245.00	538,463
06 Oct 23	240.00000 +1.80	241.00	234.80	237.00	1,063,839
05 Oct 23	238.20000 +10.60	238.20	230.00	233.00	951,767
04 Oct 23	227.60001 -0.40	234.40	226.60	231.60	1,111,437
03 Oct 23	228.00000 -1.80	229.20	225.60	228.20	612,802
02 Oct 23	229.80000 -3.80	236.40	228.40	235.00	493,090
29 Sep 23	233.60001 +4.60	236.60	223.60	223.60	910,242
28 Sep 23	229.00000 -5.80	233.80	229.00	229.80	652,215
27 Sep 23	234.80000 -6.20	239.80	234.20	235.20	722,080
26 Sep 23	241.00000 -1.80	243.40	239.40	240.20	535,518
25 Sep 23	242.80000 +1.40	245.00	237.20	245.00	823,527
22 Sep 23	241.39999 -3.60	245.00	240.40	245.00	1,496,713
21 Sep 23	245.00000 +4.00	245.60	238.40	240.40	955,545
20 Sep 23	241.00000 +5.60	244.00	234.20	234.20	433,617
19 Sep 23	235.39999 -0.60	241.40	235.40	241.40	267,007
18 Sep 23	236.00000 -7.00	242.20	235.60	240.60	298,952
15 Sep 23	243.00000 -5.00	251.40	241.00	248.80	2,215,340
14 Sep 23	248.00000 +6.60	248.80	240.00	241.80	1,069,245
13 Sep 23	241.39999 +6.80	242.80	233.00	237.40	1,659,966
12 Sep 23	234.60001 +1.20	235.20	232.40	232.80	445,409
11 Sep 23	233.39999 -0.60	237.40	230.80	230.80	359,949
08 Sep 23	234.00000 +0.60	235.20	229.00	229.00	332,658
07 Sep 23	233.39999 +0.00	236.40	227.80	227.80	337,919
06 Sep 23	233.39999 +1.40	237.40	230.20	235.40	1,028,851
05 Sep 23	232.00000 -0.20	237.60	230.58	237.60	187,418
04 Sep 23	232.20000 +0.00	235.40	230.60	230.60	307,900
01 Sep 23	232.20000 -4.00	235.40	232.20	234.40	1,206,864
31 Aug 23	236.20000 +0.20	239.20	235.60	238.00	1,624,918
30 Aug 23	236.00000 +2.40	237.80	232.80	237.80	883,286
29 Aug 23	233.60001 +6.60	234.00	229.60	230.00	525,570
25 Aug 23	227.00000 -4.00	231.20	226.40	226.40	234,420
24 Aug 23	231.00000 +0.80	235.60	230.60	230.60	506,292
23 Aug 23	230.20000 +7.80	230.20	217.20	217.20	396,823
22 Aug 23	222.39999 +4.00	222.60	217.00	218.60	389,958
21 Aug 23	218.39999 -7.40	226.20	218.40	224.60	472,166
18 Aug 23	225.80000 -3.00	229.60	225.00	229.60	606,822
17 Aug 23	228.80000 -5.80	237.38	228.20	233.80	807,381
16 Aug 23	234.60001 -2.40	239.40	233.80	236.00	484,932
15 Aug 23	237.00000 -4.40	243.00	235.78	243.00	5,146,525
14 Aug 23	241.39999 -3.20	250.40	239.80	250.40	340,927
11 Aug 23	244.60001 -5.00	247.80	244.60	246.40	436,997
10 Aug 23	249.60001 +2.80	252.00	247.60	250.20	354,591
09 Aug 23	246.80000 +1.80	248.00	243.60	248.00	547,502
08 Aug 23	245.00000 +1.20	249.60	243.00	249.60	284,608
07 Aug 23	243.80000 -3.40	251.80	243.80	251.80	500,009
04 Aug 23	247.20000 -1.40	252.20	244.80	247.60	560,621
03 Aug 23	248.60001 +1.00	250.80	242.80	247.00	709,131
02 Aug 23	247.60001 -4.00	251.20	247.60	251.20	671,807
01 Aug 23	251.60001 -0.20	252.80	248.20	250.60	972,480
31 Jul 23	251.80000 +1.20	254.20	248.70	249.60	654,784
28 Jul 23	250.60001 -3.40	254.40	250.60	253.40	747,409
27 Jul 23	254.00000 +1.20	260.80	253.80	256.40	586,845
26 Jul 23	252.80000 +0.40	255.80	246.40	246.40	911,124
25 Jul 23	252.39999 -0.80	259.00	250.24	259.00	761,194
24 Jul 23	253.20000 -3.00	258.62	253.00	255.20	2,927,116
21 Jul 23	256.20001 +1.20	257.60	253.20	254.00	1,387,452
20 Jul 23	255.00000 +3.80	257.40	250.40	250.40	1,825,361
19 Jul 23	251.20000 +21.00	253.40	235.20	235.60	1,571,901
18 Jul 23	230.20000 +2.40	232.60	225.00	225.00	1,294,409
17 Jul 23	227.80000 -4.20	234.00	227.60	230.20	679,305
14 Jul 23	232.00000 +2.80	234.30	227.20	227.20	786,754
13 Jul 23	229.20000 -0.80	231.00	224.40	224.40	1,140,018
12 Jul 23	230.00000 +8.20	230.80	220.60	220.60	1,069,923
11 Jul 23	221.80000 +4.20	222.80	218.80	222.80	2,171,706
10 Jul 23	217.60001 -0.20	220.68	217.20	219.80	661,143
07 Jul 23	217.80000 -2.80	225.60	215.40	225.60	917,086
06 Jul 23	220.60001 -10.00	232.40	220.60	232.40	780,222
05 Jul 23	230.60001 -2.00	238.55	229.60	233.80	655,741
04 Jul 23	232.60001 +2.40	235.80	231.00	231.80	854,553
03 Jul 23	230.20000 +3.00	232.60	226.60	232.60	1,558,904
30 Jun 23	227.20000 +1.80	231.60	222.80	222.80	607,975
29 Jun 23	225.39999 -3.80	236.20	221.80	228.20	856,398
28 Jun 23	229.20000 +5.00	231.64	223.60	225.20	988,095
27 Jun 23	224.20000 -0.20	229.20	224.20	229.20	877,008
26 Jun 23	224.39999 +1.40	227.80	220.20	227.80	711,932
23 Jun 23	223.00000 -5.80	227.60	222.20	226.20	913,293
22 Jun 23	228.80000 -2.60	231.00	225.20	230.20	546,055
21 Jun 23	231.39999 -2.20	238.80	228.60	238.80	2,222,425
20 Jun 23	233.60001 -3.80	237.20	233.60	237.20	692,627
19 Jun 23	237.39999 -3.00	242.39	237.40	241.00	771,452
16 Jun 23	240.39999 -0.20	244.20	236.20	236.20	3,067,734
15 Jun 23	240.60001 -4.60	245.80	240.60	245.00	1,005,042
14 Jun 23	245.20000 +1.80	248.00	242.00	242.00	1,444,300
13 Jun 23	243.39999 -6.40	250.40	243.40	249.00	840,377
12 Jun 23	249.80000 +0.20	251.40	249.40	250.60	306,130
09 Jun 23	249.60001 -2.80	252.48	248.20	249.20	500,797
08 Jun 23	252.39999 -2.20	256.00	249.20	249.20	492,051
07 Jun 23	254.60001 -0.40	257.40	253.80	254.00	693,204
06 Jun 23	255.00000 +1.60	257.80	250.40	257.80	767,414
05 Jun 23	253.39999 +1.00	257.80	253.20	257.80	915,841
02 Jun 23	252.39999 +5.60	254.20	246.80	249.20	661,246
01 Jun 23	246.80000 -1.60	247.80	242.40	242.40	458,945
31 May 23	248.39999 +1.20	250.80	243.40	250.80	3,188,315
30 May 23	247.20000 -0.40	254.80	246.00	249.20	782,479
26 May 23	247.60001 -4.20	253.60	246.80	251.40	714,661
25 May 23	251.80000 -5.20	256.60	245.80	255.00	1,462,947
24 May 23	257.00000 -4.20	262.80	255.00	262.80	2,069,132
23 May 23	261.20001 +1.60	262.60	258.60	259.60	953,925
22 May 23	259.60001 +3.00	260.40	256.70	259.00	1,265,678
19 May 23	256.60001 +1.60	256.80	252.60	253.00	1,320,167
18 May 23	255.00000 -0.20	257.20	254.00	255.40	1,631,230
17 May 23	255.20000 +0.20	261.00	253.00	261.00	1,099,823
16 May 23	255.00000 +3.40	256.60	251.40	251.40	1,078,786
15 May 23	251.60001 +4.00	251.60	242.60	247.20	1,117,765
12 May 23	247.60001 -6.20	255.40	246.00	255.00	913,028
11 May 23	253.80000 -2.20	269.20	252.40	253.00	1,010,245
10 May 23	256.00000 +4.80	256.40	249.40	256.40	1,358,944
09 May 23	251.20000 -9.40	260.20	249.80	260.20	1,412,127
05 May 23	260.60001 +1.80	262.60	258.80	262.00	1,420,409
04 May 23	258.79999 +2.20	262.40	253.40	262.40	1,104,059
03 May 23	256.60001 +0.40	257.40	250.60	250.60	462,469
02 May 23	256.20001 -2.40	261.80	256.20	261.80	1,345,557
28 Apr 23	258.60001 +4.60	259.60	254.00	255.20	1,275,616
27 Apr 23	254.00000 +1.00	255.20	248.60	248.60	1,085,645
26 Apr 23	253.00000 -0.40	255.40	252.40	254.60	688,375
25 Apr 23	253.39999 +2.20	254.20	244.40	245.60	709,037
24 Apr 23	251.20000 -2.20	254.40	251.00	253.40	1,754,754
21 Apr 23	253.39999 +2.40	254.00	247.90	249.60	576,815
20 Apr 23	251.00000 +1.60	254.00	248.20	250.00	884,251
19 Apr 23	249.39999 -3.60	251.80	247.40	250.60	2,143,514
18 Apr 23	253.00000 -2.40	260.00	251.60	260.00	563,525
17 Apr 23	255.39999 +2.20	258.80	252.20	258.80	521,482
14 Apr 23	253.20000 +1.60	256.20	251.40	254.60	638,623
13 Apr 23	251.60001 -0.80	255.80	250.20	255.80	908,513
12 Apr 23	252.39999 +4.20	256.00	247.40	249.00	1,218,197
11 Apr 23	248.20000 -0.80	252.60	246.40	251.40	1,206,976
06 Apr 23	249.00000 +7.60	249.80	240.40	240.80	3,332,331
05 Apr 23	241.39999 +1.80	243.60	238.40	239.80	3,119,793
04 Apr 23	239.60001 +3.60	242.20	237.50	238.00	2,004,891
03 Apr 23	236.00000 +3.00	237.60	233.20	233.20	673,914
31 Mar 23	233.00000 +3.60	235.20	225.40	230.60	1,564,639
30 Mar 23	229.39999 +5.00	231.40	225.20	226.20	2,080,676
29 Mar 23	224.39999 +2.20	227.60	220.60	227.60	1,776,059
28 Mar 23	222.20000 -0.60	228.20	219.40	223.00	1,053,106
27 Mar 23	222.80000 -2.40	233.40	222.62	227.40	743,867
24 Mar 23	225.20000 -3.20	232.00	224.60	226.40	834,206
23 Mar 23	228.39999 +1.80	230.00	225.60	226.80	585,895
22 Mar 23	226.60001 -5.00	231.35	223.80	230.20	1,078,372
21 Mar 23	231.60001 -0.40	234.80	231.20	233.00	911,983
20 Mar 23	232.00000 -1.00	232.60	227.40	227.40	1,229,559
17 Mar 23	233.00000 -5.20	241.80	230.20	239.40	2,246,977
16 Mar 23	238.20000 -2.80	246.80	236.40	246.80	761,603
15 Mar 23	241.00000 -1.20	248.60	236.20	243.20	1,578,077
14 Mar 23	242.20000 +4.40	243.80	236.90	239.40	718,529
13 Mar 23	237.80000 -1.60	245.60	234.60	245.20	836,677
10 Mar 23	239.39999 -5.40	244.54	236.40	240.20	907,836
09 Mar 23	244.80000 -6.40	252.80	242.60	249.20	1,101,092
08 Mar 23	251.20000 -4.60	255.80	249.40	249.80	777,866
07 Mar 23	255.80000 -1.40	263.40	255.60	263.40	2,426,978
06 Mar 23	257.20001 +2.80	258.00	251.00	251.00	1,010,108
03 Mar 23	254.39999 +2.00	256.00	252.20	255.60	823,406
02 Mar 23	252.39999 +3.20	253.80	248.30	250.80	1,022,710
01 Mar 23	249.20000 -4.80	255.20	247.00	250.80	966,345
28 Feb 23	254.00000 +3.60	255.60	248.60	255.60	1,931,708
27 Feb 23	250.39999 +1.80	251.40	248.20	250.00	646,831
24 Feb 23	248.60001 -4.00	253.40	248.40	252.00	671,683
23 Feb 23	252.60001 +2.60	253.73	249.00	249.60	1,366,582
22 Feb 23	250.00000 -1.80	252.30	248.20	250.20	405,140
21 Feb 23	251.80000 -2.00	260.00	251.00	256.60	664,731
20 Feb 23	253.80000 -1.00	255.84	250.20	250.20	602,732
17 Feb 23	254.80000 +1.20	255.60	250.80	254.80	945,880
16 Feb 23	253.60001 -1.60	259.00	252.60	259.00	1,146,658
15 Feb 23	255.20000 -1.40	257.46	252.80	256.80	866,165
14 Feb 23	256.60001 -0.60	259.20	255.80	258.80	1,527,940
13 Feb 23	257.20001 +1.80	258.00	252.20	256.60	621,991
10 Feb 23	255.39999 -2.20	259.20	250.98	253.80	781,436
09 Feb 23	257.60001 -1.40	262.23	256.80	262.00	1,121,959
08 Feb 23	259.00000 +1.60	263.80	256.40	258.80	808,284
07 Feb 23	257.39999 -4.20	267.00	255.20	267.00	1,487,127
06 Feb 23	261.60001 -4.20	271.60	258.60	264.40	927,333
03 Feb 23	265.79999 -6.00	270.40	261.49	263.40	1,058,595
02 Feb 23	271.79999 +12.40	271.80	254.60	254.60	1,261,477
01 Feb 23	259.39999 -0.20	264.80	258.70	264.80	1,203,865
31 Jan 23	259.60001 -0.20	260.60	254.80	259.00	2,470,743
30 Jan 23	259.79999 +0.80	260.60	256.20	256.80	1,042,313
27 Jan 23	259.00000 +3.80	259.00	254.20	256.20	773,611
26 Jan 23	255.20000 +0.80	258.20	252.60	255.80	1,419,177
25 Jan 23	254.39999 -2.00	258.00	253.80	255.40	514,723
24 Jan 23	256.39999 -1.20	264.60	254.07	257.40	1,077,239
23 Jan 23	257.60001 +0.40	260.20	250.00	250.60	1,137,426
20 Jan 23	257.20001 +1.20	262.20	255.60	262.20	1,179,650
19 Jan 23	256.00000 -3.20	265.40	255.20	265.40	616,738
18 Jan 23	259.20001 -4.00	263.80	259.20	263.00	1,135,606
17 Jan 23	263.20001 +0.60	265.00	260.40	262.20	1,122,199
16 Jan 23	262.60001 +4.60	263.80	256.40	256.40	787,984
13 Jan 23	258.00000 -2.40	261.60	252.80	258.00	936,502
12 Jan 23	260.39999 +2.00	261.60	255.00	255.00	1,399,658
11 Jan 23	258.39999 +3.40	261.00	253.80	259.20	1,575,926
10 Jan 23	255.00000 +0.40	255.20	249.40	249.40	627,736
09 Jan 23	254.60001 +1.40	256.80	249.60	256.80	665,896
06 Jan 23	253.20000 -1.00	260.40	250.20	260.40	921,697
05 Jan 23	254.20000 -6.20	265.00	254.20	265.00	910,301
04 Jan 23	260.39999 +2.00	262.80	257.00	257.20	1,183,013
03 Jan 23	258.39999 +6.40	260.00	247.80	247.80	1,038,099
30 Dec 22	252.00000 -4.00	257.40	250.60	250.60	447,973
29 Dec 22	256.00000 -2.20	264.00	252.40	264.00	3,622,117
28 Dec 22	258.20001 -1.20	265.00	258.20	265.00	905,743
23 Dec 22	259.39999 +4.40	260.40	251.80	251.80	331,243
22 Dec 22	255.00000 +2.00	256.60	252.40	252.80	826,044
21 Dec 22	253.00000 +4.20	253.00	245.00	245.00	859,814
20 Dec 22	248.80000 -0.20	255.00	245.40	255.00	1,628,602
19 Dec 22	249.00000 -1.20	252.00	244.20	244.20	997,832
16 Dec 22	250.20000 -6.20	261.20	248.00	261.20	4,734,400
15 Dec 22	256.39999 -1.20	260.20	254.40	254.40	1,044,135
14 Dec 22	257.60001 +4.60	259.20	251.20	254.20	2,022,415
13 Dec 22	253.00000 +5.00	258.80	245.60	252.80	2,108,788
12 Dec 22	248.00000 +1.00	248.00	241.00	241.00	2,059,932
09 Dec 22	247.00000 +2.60	248.80	241.20	248.80	1,794,091
08 Dec 22	244.39999 +1.00	245.60	239.60	242.40	1,444,438
07 Dec 22	243.39999 -1.60	245.60	242.20	242.80	1,420,412
06 Dec 22	245.00000 -0.60	248.60	243.20	248.60	1,029,490
05 Dec 22	245.60001 +1.40	248.80	243.40	243.80	819,496
02 Dec 22	244.20000 +2.40	249.00	241.20	242.40	2,084,178
01 Dec 22	241.80000 -0.80	249.40	241.80	248.40	1,278,537
30 Nov 22	242.60001 -2.20	249.80	241.20	249.80	4,273,462
29 Nov 22	244.80000 +1.80	247.60	241.80	244.00	3,726,087
28 Nov 22	243.00000 -1.80	245.29	236.99	242.20	3,523,264
25 Nov 22	244.80000 -0.20	250.80	239.40	250.80	2,266,910
24 Nov 22	245.00000 +2.20	250.00	243.80	245.00	1,990,733
23 Nov 22	242.80000 -2.20	245.20	239.20	239.20	1,522,385
22 Nov 22	245.00000 +1.20	246.00	240.84	246.00	1,232,291
21 Nov 22	243.80000 +2.60	246.80	237.20	237.20	1,195,534
18 Nov 22	241.20000 +1.80	241.60	239.40	241.00	2,261,628
17 Nov 22	239.39999 +2.60	246.60	236.60	242.00	1,559,408
16 Nov 22	236.80000 -3.00	238.80	231.20	236.00	577,345
15 Nov 22	239.80000 -2.00	247.60	238.80	247.60	1,165,596
14 Nov 22	241.80000 -2.60	248.40	236.40	241.20	1,301,504
11 Nov 22	244.39999 -0.20	253.60	241.80	241.80	1,218,903
10 Nov 22	244.60001 +13.40	246.80	224.88	229.20	1,584,087
09 Nov 22	231.20000 +19.00	232.80	227.00	228.00	1,985,902
14 Oct 22	212.20000 +5.40	216.40	208.60	209.20	1,665,388
13 Oct 22	206.80000 +1.40	213.40	202.80	202.80	5,240,257
12 Oct 22	205.39999 -8.40	212.60	205.00	208.60	1,736,495
11 Oct 22	213.80000 -3.40	217.20	209.80	217.20	986,262
10 Oct 22	217.20000 -3.60	221.80	216.20	217.00	1,445,488
07 Oct 22	220.80000 -4.20	227.20	220.80	225.80	827,198
06 Oct 22	225.00000 +0.80	227.80	223.20	225.00	1,042,744
05 Oct 22	224.20000 -10.20	235.80	222.20	230.00	833,885
04 Oct 22	234.39999 +2.00	237.40	228.00	230.00	1,464,237
03 Oct 22	232.39999 +3.00	235.00	226.00	232.60	1,809,121
30 Sep 22	229.39999 +7.40	229.40	218.00	218.00	3,344,280
29 Sep 22	222.00000 -4.40	228.40	219.60	228.40	1,561,626
28 Sep 22	226.39999 -0.20	226.40	216.80	225.40	4,957,392
27 Sep 22	226.60001 -10.00	239.80	226.00	236.00	2,078,123
26 Sep 22	236.60001 -11.60	253.20	235.20	253.20	2,645,510
23 Sep 22	248.20000 -3.40	253.80	244.00	253.80	1,238,328
22 Sep 22	251.60001 -8.20	256.80	251.60	253.60	951,947
21 Sep 22	259.79999 +1.40	260.80	252.20	252.20	610,220
20 Sep 22	258.39999 -6.60	266.40	258.00	262.40	745,414
16 Sep 22	265.00000 +0.40	266.00	261.60	263.00	4,902,741
15 Sep 22	264.60001 +1.20	266.36	263.40	263.80	662,249
14 Sep 22	263.39999 -3.60	266.00	261.40	263.80	1,026,342
13 Sep 22	267.00000 -8.20	279.40	266.90	279.40	1,082,781
12 Sep 22	275.20001 +7.80	276.20	270.20	272.60	743,477
09 Sep 22	267.39999 +4.00	269.60	264.40	269.60	559,015
08 Sep 22	263.39999 +1.40	265.80	261.60	265.80	907,186
07 Sep 22	262.00000 -0.40	264.00	256.00	256.00	706,813
06 Sep 22	262.39999 +2.00	268.00	258.40	260.60	582,182
05 Sep 22	260.39999 -3.40	265.20	260.20	265.20	443,065
02 Sep 22	263.79999 +5.00	266.60	258.40	266.60	664,327
01 Sep 22	258.79999 -9.40	267.20	258.60	265.80	460,169
31 Aug 22	268.20001 -5.40	273.60	267.80	273.60	931,162
30 Aug 22	273.60001 +0.20	277.60	271.00	275.20	695,074
26 Aug 22	273.39999 -0.60	277.60	271.20	277.60	716,563
25 Aug 22	274.00000 -2.00	282.40	273.20	282.40	359,899
24 Aug 22	276.00000 -3.00	277.80	272.60	274.40	788,644
23 Aug 22	279.00000 -0.20	280.00	275.80	277.60	892,309
22 Aug 22	279.20001 -3.80	283.40	276.20	279.80	472,836
19 Aug 22	283.00000 -7.40	297.60	281.40	297.60	411,950
18 Aug 22	290.39999 +3.40	291.00	285.60	285.60	340,904
17 Aug 22	287.00000 -6.00	297.30	287.00	292.80	491,980
16 Aug 22	293.00000 -1.20	295.00	290.20	292.20	628,708
15 Aug 22	294.20001 -1.40	300.80	294.00	296.20	358,102
12 Aug 22	295.60001 +3.80	297.00	291.00	291.20	825,074
11 Aug 22	291.79999 -4.00	307.18	291.00	305.20	912,628
10 Aug 22	295.79999 +10.00	296.00	283.60	286.20	594,700
09 Aug 22	285.79999 -2.80	291.00	283.40	283.40	451,989
08 Aug 22	288.60001 +0.80	291.60	282.80	282.80	572,717
05 Aug 22	287.79999 -5.00	292.60	285.80	285.80	883,491
04 Aug 22	292.79999 -2.40	295.80	288.00	288.00	592,026
03 Aug 22	295.20001 +1.20	296.80	287.20	287.20	1,020,330
02 Aug 22	294.00000 -0.60	303.60	293.00	303.60	426,975
01 Aug 22	294.60001 -1.60	297.40	293.26	296.80	424,357
29 Jul 22	296.20001 +5.00	296.20	286.80	286.80	649,512
28 Jul 22	291.20001 +7.20	292.40	283.80	284.00	527,551
27 Jul 22	284.00000 -7.20	292.00	284.00	291.60	661,754
26 Jul 22	291.20001 -4.20	296.20	289.20	289.20	515,819
25 Jul 22	295.39999 -1.80	298.00	294.00	297.40	1,047,505
22 Jul 22	297.20001 +6.60	300.20	291.40	297.60	582,517
21 Jul 22	290.60001 +4.60	292.80	287.00	292.80	822,608
20 Jul 22	286.00000 +2.60	289.20	284.00	284.00	897,829
19 Jul 22	283.39999 -2.00	287.00	278.00	278.00	682,130
18 Jul 22	285.39999 -0.60	288.80	284.80	284.80	495,710
15 Jul 22	286.00000 +3.00	287.00	283.40	283.80	1,212,929
14 Jul 22	283.00000 -6.80	291.80	280.60	291.80	711,195
13 Jul 22	289.79999 +1.40	295.40	285.40	295.40	702,727
12 Jul 22	288.39999 +0.00	290.60	285.60	287.20	488,175
11 Jul 22	288.39999 +3.40	291.80	281.00	291.80	531,803
08 Jul 22	285.00000 +2.60	286.60	281.60	285.00	585,879
07 Jul 22	282.39999 +1.60	287.60	280.80	287.60	603,625
06 Jul 22	280.79999 +5.20	281.80	277.60	279.80	486,667
05 Jul 22	275.60001 -0.20	282.40	273.40	282.40	869,919
04 Jul 22	275.79999 -4.40	282.40	274.60	274.60	721,635
01 Jul 22	280.20001 -1.00	284.80	275.00	275.00	1,349,803
30 Jun 22	281.20001 -8.00	286.60	277.60	279.40	1,639,588
29 Jun 22	289.20001 -4.00	302.20	285.60	302.20	819,970
28 Jun 22	293.20001 +5.20	296.28	289.00	290.00	828,922
27 Jun 22	288.00000 +3.20	289.80	284.60	284.60	928,257
24 Jun 22	284.79999 +5.80	286.20	275.80	275.80	506,016
23 Jun 22	279.00000 -1.60	283.80	275.80	278.80	908,957
22 Jun 22	280.60001 -1.40	282.00	275.80	279.60	1,219,622
21 Jun 22	282.00000 -3.40	287.40	281.40	286.00	437,087
20 Jun 22	285.39999 -6.40	293.00	283.80	291.00	516,318
17 Jun 22	291.79999 +4.40	292.40	285.00	292.40	4,247,849
16 Jun 22	287.39999 -5.40	292.80	282.00	291.80	2,587,618
15 Jun 22	292.79999 +1.80	295.20	290.80	295.20	851,183
14 Jun 22	291.00000 -1.60	295.00	287.00	292.20	1,270,534
13 Jun 22	292.60001 -8.60	299.00	290.80	293.20	839,619
10 Jun 22	301.20001 -1.60	304.40	299.62	301.60	556,224
09 Jun 22	302.79999 -6.80	312.60	302.40	312.60	868,656
08 Jun 22	309.60001 -0.40	310.32	303.00	303.60	1,087,569
07 Jun 22	310.00000 -0.20	310.00	303.40	303.40	648,028
06 Jun 22	310.20001 -2.60	312.60	300.80	312.60	980,801
01 Jun 22	312.79999 +3.80	312.80	305.00	305.00	1,125,246
31 May 22	309.00000 +0.60	314.60	303.64	314.60	1,890,502
30 May 22	308.39999 -3.80	315.00	304.00	315.00	464,308
27 May 22	312.20001 +5.20	312.20	307.40	307.40	914,378
26 May 22	307.00000 +1.60	309.00	303.00	303.20	942,483
25 May 22	305.39999 +5.00	307.00	300.08	307.00	736,874
24 May 22	300.39999 -1.80	308.40	299.00	308.40	805,870
23 May 22	302.20001 +0.80	305.10	292.20	292.20	627,492
20 May 22	301.39999 +2.80	305.60	298.40	298.80	982,717
19 May 22	298.60001 -0.20	298.60	290.00	296.00	826,999
18 May 22	298.79999 +0.00	301.60	295.20	295.20	776,792
17 May 22	298.79999 -3.60	309.60	295.80	309.60	1,050,347
16 May 22	302.39999 +6.00	302.40	295.20	297.60	808,390
13 May 22	296.39999 +6.60	296.40	288.40	295.60	1,281,981
12 May 22	289.79999 +8.80	290.40	278.60	284.20	1,139,815
11 May 22	281.00000 +3.00	284.60	278.80	284.60	1,066,511
10 May 22	278.00000 +0.80	284.40	273.60	278.00	1,010,742
09 May 22	277.20001 -10.60	287.40	277.20	282.20	986,521
06 May 22	287.79999 -1.00	291.20	282.40	282.40	1,538,089
05 May 22	288.79999 +5.40	292.20	286.20	286.80	809,010
04 May 22	283.39999 -5.20	289.60	283.00	289.40	750,628
03 May 22	288.60001 -8.00	297.80	287.74	294.00	1,323,981
29 Apr 22	296.60001 -6.20	308.80	296.60	308.80	1,333,992
28 Apr 22	302.79999 +8.60	305.40	296.80	303.60	1,041,838
27 Apr 22	294.20001 -0.20	303.40	291.80	303.40	839,542
26 Apr 22	294.39999 +1.20	300.40	292.24	300.40	705,799
25 Apr 22	293.20001 -0.80	295.38	289.60	291.40	616,872
22 Apr 22	294.00000 -2.00	298.60	290.60	290.60	683,794
21 Apr 22	296.00000 +2.40	298.00	292.40	292.40	796,925
20 Apr 22	293.60001 -2.60	304.00	292.20	304.00	1,145,139
19 Apr 22	296.20001 -7.60	302.40	295.80	297.80	1,038,644
14 Apr 22	303.79999 +4.20	306.60	296.80	306.60	779,625
13 Apr 22	299.60001 +0.00	302.60	296.08	296.40	410,395
12 Apr 22	299.60001 -3.80	302.20	297.60	299.80	678,429
11 Apr 22	303.39999 -1.20	307.60	302.80	303.00	443,472
08 Apr 22	304.60001 +3.60	304.60	301.40	302.00	663,732
07 Apr 22	301.00000 +1.60	305.80	297.60	305.80	1,030,833
06 Apr 22	299.39999 -3.40	305.80	297.00	304.00	909,098
05 Apr 22	302.79999 +5.60	304.40	294.60	296.00	873,467
04 Apr 22	297.20001 +1.60	300.42	291.00	291.00	1,102,597
01 Apr 22	295.60001 +3.60	301.00	292.80	301.00	836,155
31 Mar 22	292.00000 -1.40	295.80	287.60	287.60	1,545,220
30 Mar 22	293.39999 -2.00	294.00	283.80	283.80	823,155
29 Mar 22	295.39999 -1.60	297.60	293.20	297.20	1,284,787
28 Mar 22	297.00000 +1.40	301.80	293.80	301.80	894,482
25 Mar 22	295.60001 +4.00	296.80	290.40	290.40	924,672
24 Mar 22	291.60001 -1.40	299.40	289.60	299.40	800,785
23 Mar 22	293.00000 -3.00	303.60	290.60	303.60	831,164
22 Mar 22	296.00000 +6.20	300.20	283.60	283.60	565,749
21 Mar 22	289.79999 -4.80	296.40	289.80	291.60	494,733
18 Mar 22	294.60001 -1.80	298.00	291.25	294.00	2,015,827
17 Mar 22	296.39999 +5.00	302.20	292.60	302.20	820,832
16 Mar 22	291.39999 +0.40	297.00	281.20	281.20	2,018,711
15 Mar 22	291.00000 -6.80	298.20	287.00	294.20	835,959
14 Mar 22	297.79999 +5.20	301.80	289.80	289.80	807,531
11 Mar 22	292.60001 +3.80	299.56	291.20	295.80	1,179,221
10 Mar 22	288.79999 +2.60	290.60	279.00	279.00	1,098,256
09 Mar 22	286.20001 +9.00	286.40	278.80	278.80	1,016,029
08 Mar 22	277.20001 +4.00	278.00	271.40	277.20	950,687
07 Mar 22	273.20001 +3.40	274.46	259.80	269.80	1,443,119
04 Mar 22	269.79999 -6.00	281.40	266.80	281.40	721,874
03 Mar 22	275.79999 -5.80	283.20	274.00	279.40	791,501
02 Mar 22	281.60001 +4.40	282.60	274.00	276.60	870,418
01 Mar 22	277.20001 -4.60	289.60	276.80	289.60	2,550,592
28 Feb 22	281.79999 -2.80	290.00	279.60	290.00	2,983,028
25 Feb 22	284.60001 +10.80	284.60	269.40	269.40	1,134,915
24 Feb 22	273.79999 -5.80	278.38	267.00	267.00	1,164,683
23 Feb 22	279.60001 -1.80	283.60	275.80	275.80	651,328
22 Feb 22	281.39999 +2.80	282.20	274.60	275.20	2,742,670
21 Feb 22	278.60001 -5.60	290.60	278.60	290.60	553,299
18 Feb 22	284.20001 -3.40	290.20	282.58	285.00	571,275
17 Feb 22	287.60001 -4.80	301.20	287.60	301.20	1,910,729
16 Feb 22	292.39999 +0.80	294.80	288.80	293.20	1,329,399
15 Feb 22	291.60001 -1.20	295.82	285.20	285.20	1,816,244
14 Feb 22	292.79999 -2.20	293.40	289.84	292.20	989,856
11 Feb 22	295.00000 -2.40	298.00	292.60	298.00	644,797
10 Feb 22	297.39999 +2.40	299.20	294.60	296.40	1,171,238
09 Feb 22	295.00000 +8.20	298.00	288.91	291.00	2,351,651
08 Feb 22	286.79999 -9.00	303.80	285.20	303.80	1,117,522
07 Feb 22	295.79999 +0.80	297.20	288.40	288.40	1,445,351
04 Feb 22	295.00000 -2.60	307.00	294.60	307.00	1,153,471
03 Feb 22	297.60001 -5.40	304.80	297.60	300.60	522,502
02 Feb 22	303.00000 +4.60	306.60	300.00	303.60	791,374
01 Feb 22	298.39999 -1.40	303.80	296.00	296.00	931,872
31 Jan 22	299.79999 +4.80	302.40	294.80	302.40	1,384,565
28 Jan 22	295.00000 +0.20	296.40	291.60	296.20	1,365,268
27 Jan 22	294.79999 -1.80	295.40	289.20	289.20	1,164,789
26 Jan 22	296.60001 +3.80	299.40	292.20	294.20	501,866
25 Jan 22	292.79999 +0.00	296.20	291.20	295.40	1,623,342
24 Jan 22	292.79999 -3.40	296.80	291.00	293.40	1,399,006
21 Jan 22	296.20001 -3.00	299.80	293.60	297.00	687,950
20 Jan 22	299.20001 +1.60	301.20	291.00	291.00	569,646
19 Jan 22	297.60001 -4.00	300.20	296.00	297.00	1,360,958
18 Jan 22	301.60001 -0.80	310.40	297.40	310.40	834,180
17 Jan 22	302.39999 +0.60	306.40	300.00	300.00	326,513
14 Jan 22	301.79999 -1.20	310.40	300.40	310.40	558,200
13 Jan 22	303.00000 -0.40	306.57	302.00	302.20	427,839
12 Jan 22	303.39999 +0.20	305.40	301.40	301.40	429,960
11 Jan 22	303.20001 +0.00	307.20	301.20	307.20	613,534
10 Jan 22	303.20001 -6.40	308.40	300.40	300.40	703,301
07 Jan 22	309.60001 +2.20	310.80	301.00	301.00	752,931
06 Jan 22	307.39999 -10.00	316.00	307.40	309.20	870,656
05 Jan 22	317.39999 -1.80	323.00	316.20	317.80	433,651
04 Jan 22	319.20001 +4.20	320.20	316.00	318.80	1,048,634
31 Dec 21	315.00000 -0.40	316.20	312.73	315.00	595,237
30 Dec 21	315.39999 -2.60	315.94	309.40	309.40	587,589
29 Dec 21	318.00000 +7.40	318.80	312.40	312.80	1,077,883
24 Dec 21	310.60001 -1.80	313.80	310.60	312.60	114,701
23 Dec 21	312.39999 +2.80	317.00	310.40	317.00	356,615
22 Dec 21	309.60001 +2.00	312.00	305.60	305.80	556,203
21 Dec 21	307.60001 +0.40	312.40	307.20	311.00	486,341
20 Dec 21	307.20001 -4.80	307.40	304.20	304.20	637,030
17 Dec 21	312.00000 +6.40	312.00	306.00	306.00	1,750,479
16 Dec 21	305.60001 +0.60	307.83	304.60	305.00	976,563
15 Dec 21	305.00000 +0.80	306.20	302.40	303.80	1,123,539
14 Dec 21	304.20001 -2.80	310.20	299.80	299.80	1,779,165
13 Dec 21	307.00000 -3.80	311.60	304.40	304.40	981,675
10 Dec 21	310.79999 -1.60	314.66	310.20	310.20	782,287
09 Dec 21	312.39999 -0.60	316.20	311.40	313.40	588,237
08 Dec 21	313.00000 -0.60	314.80	311.68	313.20	606,049
07 Dec 21	313.60001 +3.80	315.99	310.24	312.60	653,188
06 Dec 21	309.79999 +5.00	311.20	304.40	305.40	616,574
03 Dec 21	304.79999 -2.00	310.60	301.36	310.60	787,285
02 Dec 21	306.79999 +0.80	312.20	303.40	312.20	642,601
01 Dec 21	306.00000 +7.80	307.20	299.20	300.20	1,430,850
30 Nov 21	298.20001 -4.20	303.80	297.40	300.80	1,910,212
29 Nov 21	302.39999 -7.80	315.80	300.40	314.40	1,368,950
26 Nov 21	310.20001 -4.40	321.00	306.00	321.00	946,569
25 Nov 21	314.60001 +1.60	316.40	311.80	314.40	370,707
24 Nov 21	313.00000 +2.40	315.20	309.80	309.80	553,741
23 Nov 21	310.60001 -4.60	315.60	309.80	315.60	652,901
22 Nov 21	315.20001 +2.60	316.20	310.00	310.00	1,757,003
19 Nov 21	312.60001 -5.40	318.60	307.60	318.60	768,084
18 Nov 21	318.00000 +5.80	320.40	307.80	319.40	998,603
17 Nov 21	312.20001 -4.40	317.60	311.20	315.60	1,148,428
16 Nov 21	316.60001 +4.60	317.20	312.00	313.00	1,167,089
15 Nov 21	312.00000 +0.00	314.40	304.80	304.80	891,422
12 Nov 21	312.00000 -0.40	313.00	310.40	310.40	544,954
11 Nov 21	312.39999 +3.40	314.20	304.40	308.40	509,772
10 Nov 21	309.00000 -3.40	315.20	308.90	312.60	542,342
09 Nov 21	312.39999 +2.20	319.80	310.00	319.80	530,343
08 Nov 21	310.20001 -4.80	315.60	310.20	314.80	869,787
05 Nov 21	315.00000 -0.60	324.00	314.00	324.00	1,224,587
04 Nov 21	315.60001 +9.60	316.80	308.60	314.80	924,495
03 Nov 21	306.00000 -2.80	308.00	301.60	301.60	753,698
02 Nov 21	308.79999 +1.60	316.20	305.80	316.20	570,373
01 Nov 21	307.20001 -1.60	309.60	301.20	301.20	775,354
29 Oct 21	308.79999 -4.60	315.00	306.00	315.00	899,144
28 Oct 21	313.39999 +4.80	314.60	306.60	307.40	679,837
27 Oct 21	308.60001 +1.60	309.20	305.20	306.00	533,983
26 Oct 21	307.00000 -0.60	311.40	305.20	311.40	633,534
25 Oct 21	307.60001 -2.40	311.20	302.20	302.20	489,379
22 Oct 21	310.00000 +3.00	310.20	305.20	307.80	1,873,223
21 Oct 21	307.00000 -0.40	311.38	305.00	305.00	591,652
20 Oct 21	307.39999 -6.80	314.80	306.40	306.40	638,978
19 Oct 21	314.20001 +2.00	316.00	309.80	310.00	914,708
18 Oct 21	312.20001 +2.80	315.80	306.40	315.80	1,543,953
15 Oct 21	309.39999 -1.00	311.16	302.40	302.40	1,363,437
14 Oct 21	310.39999 +13.60	310.40	299.00	305.20	1,393,038
13 Oct 21	296.79999 +2.20	298.20	293.42	294.80	1,107,483
12 Oct 21	294.60001 -0.40	295.80	290.40	290.60	772,733
11 Oct 21	295.00000 -1.80	298.00	290.80	296.00	1,060,347
08 Oct 21	296.79999 -3.20	302.60	295.20	302.60	1,061,593
07 Oct 21	300.00000 +1.60	303.60	297.20	303.60	1,245,643
06 Oct 21	298.39999 -2.80	301.80	289.60	301.60	1,549,833
05 Oct 21	301.20001 -0.80	303.00	300.20	301.80	1,344,034
04 Oct 21	302.00000 -4.80	314.40	298.00	304.80	1,750,377
01 Oct 21	306.79999 +1.80	308.60	303.00	304.00	920,616
30 Sep 21	305.00000 +2.40	308.60	301.40	306.00	1,530,185
29 Sep 21	302.60001 +1.00	306.60	301.60	301.60	947,029
28 Sep 21	301.60001 -10.60	310.20	300.00	307.20	1,124,461
27 Sep 21	312.20001 -0.20	317.20	309.40	315.40	733,873
24 Sep 21	312.39999 -2.80	315.80	307.60	307.60	1,184,748
23 Sep 21	315.20001 -2.00	324.80	315.20	324.80	781,956
22 Sep 21	317.20001 +2.80	321.00	307.20	307.20	467,554
21 Sep 21	314.39999 +3.20	316.20	312.00	314.00	1,144,188
20 Sep 21	311.20001 +1.40	317.20	307.80	317.20	2,649,244
17 Sep 21	309.79999 -9.20	320.40	309.80	318.40	6,632,750
16 Sep 21	319.00000 -1.00	320.40	315.20	315.20	1,233,589
15 Sep 21	320.00000 -8.00	328.20	320.00	321.60	570,303
14 Sep 21	328.00000 -1.20	330.80	323.00	323.00	855,138
13 Sep 21	329.20001 +1.20	331.40	320.00	320.00	550,188
10 Sep 21	328.00000 -4.60	335.40	324.60	324.60	784,213
09 Sep 21	332.60001 +12.60	334.06	322.20	326.60	1,381,493
08 Sep 21	320.00000 -13.80	332.60	320.00	331.40	3,327,613
07 Sep 21	333.79999 -1.20	336.60	330.00	333.60	862,193
06 Sep 21	335.00000 +1.00	340.00	331.46	334.40	6,075,094
03 Sep 21	334.00000 +8.00	336.80	326.60	326.60	3,970,085
02 Sep 21	326.00000 +1.00	327.80	315.00	319.00	6,414,967
01 Sep 21	325.00000 +5.60	327.80	319.80	319.80	824,238
31 Aug 21	319.39999 -0.60	321.00	312.20	312.20	1,475,787
27 Aug 21	320.00000 +4.40	320.00	315.43	316.20	474,407
26 Aug 21	315.60001 +0.20	319.20	313.80	319.20	627,468
25 Aug 21	315.39999 -1.80	323.00	314.80	323.00	605,959
24 Aug 21	317.20001 -0.20	323.00	315.40	323.00	350,495
23 Aug 21	317.39999 +0.40	320.34	312.80	317.00	804,300
20 Aug 21	317.00000 +4.40	317.00	311.40	312.60	378,503
19 Aug 21	312.60001 -2.60	314.80	307.60	307.60	547,490
18 Aug 21	315.20001 +4.20	317.80	310.60	317.80	909,095
17 Aug 21	311.00000 -4.40	319.80	309.00	314.00	828,678
16 Aug 21	315.39999 -1.40	318.00	313.01	315.00	659,807
13 Aug 21	316.79999 +3.60	317.19	307.20	307.20	612,736
12 Aug 21	313.20001 +4.60	313.20	309.40	310.00	1,182,101
11 Aug 21	308.60001 +2.80	308.80	298.60	299.20	651,782
10 Aug 21	305.79999 -1.60	308.20	303.40	307.00	614,242
09 Aug 21	307.39999 -1.40	311.80	303.20	305.60	537,887
06 Aug 21	308.79999 +0.20	309.80	306.00	309.80	440,494
05 Aug 21	308.60001 +2.80	310.00	304.20	304.20	462,034
04 Aug 21	305.79999 +3.20	305.80	297.20	297.20	490,067
03 Aug 21	302.60001 -0.40	305.60	301.60	303.00	311,243
02 Aug 21	303.00000 -0.40	306.40	297.40	297.40	804,028
30 Jul 21	303.39999 +1.20	306.20	295.80	295.80	1,604,476
29 Jul 21	302.20001 -1.40	305.20	297.40	297.40	664,428
28 Jul 21	303.60001 +3.00	305.40	296.20	296.20	1,055,752
27 Jul 21	300.60001 -2.40	305.00	295.80	295.80	758,938
26 Jul 21	303.00000 +1.00	303.00	299.60	301.00	763,676
23 Jul 21	302.00000 +4.60	304.20	291.60	291.60	1,231,131
22 Jul 21	297.39999 +1.60	301.00	295.60	297.40	955,890
21 Jul 21	295.79999 +7.20	295.80	288.40	290.60	787,797
20 Jul 21	288.60001 +1.40	291.72	280.40	280.40	1,062,530
19 Jul 21	287.20001 -7.80	292.60	287.00	289.80	728,681
16 Jul 21	295.00000 +1.00	295.60	291.20	293.00	601,180
15 Jul 21	294.00000 -0.20	295.60	290.60	293.20	862,221
14 Jul 21	294.20001 -11.40	311.40	294.20	311.40	999,425
13 Jul 21	305.60001 +2.40	306.40	303.20	305.00	920,825
12 Jul 21	303.20001 +4.40	305.80	297.00	303.00	1,413,489
09 Jul 21	298.79999 +7.80	298.80	289.00	289.00	887,162
08 Jul 21	291.00000 -3.60	296.20	287.60	287.60	1,132,124
07 Jul 21	294.60001 -1.00	298.20	293.80	298.20	694,637
06 Jul 21	295.60001 +0.00	297.00	288.40	288.40	764,042
05 Jul 21	295.60001 +4.80	295.80	290.80	290.80	680,424
02 Jul 21	290.79999 +5.20	291.80	285.60	287.80	784,290
01 Jul 21	285.60001 +0.60	289.80	281.00	286.60	1,239,695
30 Jun 21	285.00000 -2.20	287.85	282.60	287.20	2,846,397
29 Jun 21	287.20001 -4.20	293.00	286.00	291.00	1,113,081
28 Jun 21	291.39999 -3.60	295.60	290.80	291.00	946,487
25 Jun 21	295.00000 +1.40	295.00	286.60	286.60	625,202
24 Jun 21	293.60001 -3.00	297.40	291.60	297.40	1,122,409
23 Jun 21	296.60001 +0.20	302.80	294.00	302.80	1,096,747
22 Jun 21	296.39999 +3.40	296.40	292.00	294.40	710,228
21 Jun 21	293.00000 +1.00	293.00	285.00	285.00	1,377,182
18 Jun 21	292.00000 +1.00	293.80	290.20	293.80	4,999,717
17 Jun 21	291.00000 -0.80	291.60	288.35	290.00	1,534,515
16 Jun 21	291.79999 -1.40	294.80	290.00	294.60	1,473,058
15 Jun 21	293.20001 -2.60	297.40	292.40	296.00	1,343,365
14 Jun 21	295.79999 +4.80	295.80	290.40	290.80	1,146,871
11 Jun 21	291.00000 +0.40	293.00	288.01	293.00	619,078
10 Jun 21	290.60001 -1.80	294.00	288.80	291.60	878,498
09 Jun 21	292.39999 -0.80	293.60	286.20	286.20	821,504
08 Jun 21	293.20001 +0.20	300.00	292.20	300.00	707,857
07 Jun 21	293.00000 +1.00	294.00	291.00	292.40	651,777
04 Jun 21	292.00000 +3.00	292.00	284.80	284.80	929,432
03 Jun 21	289.00000 -1.80	291.00	287.80	290.00	1,041,015
02 Jun 21	290.79999 +4.00	290.80	286.20	287.20	1,408,004
01 Jun 21	286.79999 +1.40	287.60	281.40	281.40	1,308,879
28 May 21	285.39999 +3.00	288.54	283.00	288.00	960,830
27 May 21	282.39999 -2.00	288.20	280.40	286.40	1,940,830
26 May 21	284.39999 +1.40	287.80	282.90	286.80	1,075,888
25 May 21	283.00000 +0.00	289.80	279.60	289.80	2,176,571
24 May 21	283.00000 +3.20	284.00	279.00	280.00	499,067
21 May 21	279.79999 -3.60	283.80	278.60	281.40	1,147,614
20 May 21	283.39999 +1.60	287.40	281.40	287.40	815,498
19 May 21	281.79999 -3.20	283.80	279.20	283.20	1,249,384
18 May 21	285.00000 +5.00	286.60	280.60	286.60	845,831
17 May 21	280.00000 -5.20	292.00	279.00	292.00	1,325,136
14 May 21	285.20001 -0.80	290.00	282.00	282.00	1,158,424
13 May 21	286.00000 -9.00	291.60	280.40	290.00	1,593,566
12 May 21	295.00000 -2.80	301.58	293.60	297.80	1,318,571
11 May 21	297.79999 -5.80	308.40	296.20	308.40	1,446,688
10 May 21	303.60001 +2.20	306.20	300.40	303.00	1,644,519
07 May 21	301.39999 +7.20	301.40	293.80	294.40	1,596,212
06 May 21	294.20001 +5.00	294.60	287.50	289.20	1,710,523
05 May 21	289.20001 +0.80	290.80	286.60	287.80	2,404,333
04 May 21	288.39999 +2.80	292.40	286.20	292.40	1,474,000
30 Apr 21	285.60001 +1.60	286.40	278.60	278.60	1,491,790
29 Apr 21	284.00000 +3.40	284.60	277.40	277.40	2,332,159
28 Apr 21	280.60001 +1.40	282.00	277.40	277.40	1,458,497
27 Apr 21	279.20001 -2.80	288.80	278.25	288.80	793,126
26 Apr 21	282.00000 +2.40	285.80	278.60	280.00	923,562
23 Apr 21	279.60001 -2.00	281.60	277.80	280.00	1,550,983
22 Apr 21	281.60001 +7.40	281.60	273.40	280.20	1,096,571
21 Apr 21	274.20001 -7.40	282.40	271.20	280.80	1,448,920
20 Apr 21	281.60001 +1.80	284.20	278.40	284.20	1,198,552
19 Apr 21	279.79999 +1.40	284.00	278.60	284.00	1,109,647
16 Apr 21	278.39999 -0.60	282.60	273.00	273.00	1,062,421
15 Apr 21	279.00000 -0.20	286.00	278.00	286.00	812,634
14 Apr 21	279.20001 -5.00	284.80	279.20	282.00	2,032,664
13 Apr 21	284.20001 +1.40	284.20	276.00	276.00	892,452
12 Apr 21	282.79999 +0.00	285.00	275.80	275.80	1,365,137
09 Apr 21	282.79999 -0.60	284.80	280.40	284.80	1,738,951
08 Apr 21	283.39999 +3.80	285.00	279.80	285.00	1,313,469
07 Apr 21	279.60001 +4.60	279.60	268.40	268.40	844,772
06 Apr 21	275.00000 +4.80	275.60	271.80	275.40	773,687
01 Apr 21	270.20001 +3.40	271.80	266.40	269.00	1,055,876
31 Mar 21	266.79999 -3.20	273.00	266.80	273.00	1,083,132
30 Mar 21	270.00000 +0.00	272.00	267.40	267.40	1,136,004
29 Mar 21	270.00000 +0.00	271.40	268.60	270.00	814,236
26 Mar 21	270.00000 +4.00	270.00	265.80	267.60	1,311,664
25 Mar 21	266.00000 -3.40	272.20	264.80	269.60	950,922
24 Mar 21	269.39999 +3.80	269.40	260.60	260.60	550,616
23 Mar 21	265.60001 -2.80	267.80	264.78	267.40	898,392
22 Mar 21	268.39999 -1.00	270.40	263.00	270.40	1,026,569
19 Mar 21	269.39999 -0.60	271.60	267.20	271.60	2,900,809
18 Mar 21	270.00000 -3.00	279.60	269.40	279.60	2,350,048
17 Mar 21	273.00000 -3.80	276.80	272.00	276.80	990,693
16 Mar 21	276.79999 +6.00	277.61	271.40	272.40	1,167,154
15 Mar 21	270.79999 -2.80	275.40	269.80	274.20	771,247
12 Mar 21	273.60001 -1.40	278.60	271.00	275.00	874,525
11 Mar 21	275.00000 +1.80	275.08	269.60	269.60	861,744
10 Mar 21	273.20001 +0.40	273.60	268.40	268.40	985,963
09 Mar 21	272.79999 +1.60	277.20	271.00	277.20	1,232,937
08 Mar 21	271.20001 +1.20	272.20	269.40	272.00	793,554
05 Mar 21	270.00000 -5.20	276.60	269.00	269.00	1,106,733
04 Mar 21	275.20001 +4.00	277.80	269.00	277.80	1,079,200
03 Mar 21	271.20001 +1.80	274.00	268.60	271.20	1,184,802
02 Mar 21	269.39999 +0.40	273.80	267.60	272.00	1,276,658
01 Mar 21	269.00000 +0.20	273.40	267.80	272.00	1,062,368
26 Feb 21	268.79999 -3.40	271.40	266.20	268.20	1,746,210
25 Feb 21	272.20001 -1.80	277.20	268.40	268.40	1,459,949
24 Feb 21	274.00000 +6.60	276.40	266.80	272.00	1,825,921
23 Feb 21	267.39999 +3.80	269.40	264.40	269.20	2,380,639
22 Feb 21	263.60001 +4.00	264.00	257.10	262.80	1,404,573
19 Feb 21	259.60001 -4.20	265.80	259.20	261.00	1,348,105
18 Feb 21	263.79999 -8.60	272.88	263.11	266.40	2,090,930
17 Feb 21	272.39999 -0.60	276.00	270.40	276.00	951,682
16 Feb 21	273.00000 +0.40	277.00	269.80	273.00	1,305,036
15 Feb 21	272.60001 +4.80	273.00	269.00	269.80	4,345,213
12 Feb 21	267.79999 -0.80	275.00	266.40	275.00	939,713
11 Feb 21	268.60001 +2.20	269.80	263.40	265.00	925,570
10 Feb 21	266.39999 -4.00	276.60	264.20	272.80	1,135,172
09 Feb 21	270.39999 -0.20	273.40	264.00	264.00	879,663
08 Feb 21	270.60001 -2.60	275.00	269.60	275.00	843,575
05 Feb 21	273.20001 +3.80	273.20	263.00	263.00	1,093,784
04 Feb 21	269.39999 -1.80	273.60	266.40	273.00	1,250,082
03 Feb 21	271.20001 -2.40	280.00	270.00	279.00	1,392,891
02 Feb 21	273.60001 -0.80	276.00	270.40	275.60	2,765,551
01 Feb 21	274.39999 +7.60	274.40	264.00	266.60	1,072,409
29 Jan 21	266.79999 -0.40	269.00	263.00	267.00	1,775,149
28 Jan 21	267.20001 -2.00	272.00	264.00	266.60	1,732,559
27 Jan 21	269.20001 -5.80	278.60	268.40	268.40	1,827,188
26 Jan 21	275.00000 +2.80	276.20	271.00	274.00	982,395
25 Jan 21	272.20001 -1.80	280.60	270.00	280.60	760,313
22 Jan 21	274.00000 +4.20	275.60	267.20	269.00	1,085,365
21 Jan 21	269.79999 -4.40	276.40	269.20	269.80	1,040,378
20 Jan 21	274.20001 +0.20	278.60	270.60	278.60	871,393
19 Jan 21	274.00000 -2.20	277.80	269.85	277.80	1,358,402
18 Jan 21	276.20001 -2.20	280.60	272.80	278.80	662,689
15 Jan 21	278.39999 +0.80	278.80	274.00	274.00	893,854
14 Jan 21	277.60001 -4.20	283.00	277.00	282.80	1,305,814
13 Jan 21	281.79999 -1.80	287.00	276.40	276.40	958,830
12 Jan 21	283.60001 +0.60	286.80	280.09	284.20	975,803
11 Jan 21	283.00000 -5.80	294.40	281.80	294.40	832,148
08 Jan 21	288.79999 +1.00	293.40	287.00	293.40	877,781
07 Jan 21	287.79999 -0.20	288.40	282.40	286.00	1,300,012
06 Jan 21	288.00000 -1.00	294.00	286.20	292.60	1,195,955
05 Jan 21	289.00000 +2.40	294.00	279.80	279.80	1,163,131
04 Jan 21	286.60001 +3.00	289.00	283.00	286.40	859,540
31 Dec 20	283.60001 -3.80	286.20	282.20	284.60	619,961
30 Dec 20	287.39999 -5.00	297.20	286.80	297.20	1,244,553
29 Dec 20	292.39999 +6.40	296.40	287.00	290.00	954,766
24 Dec 20	286.00000 +0.40	287.80	276.40	278.60	432,769
23 Dec 20	285.60001 +3.80	286.40	281.80	284.00	517,244
22 Dec 20	281.79999 +5.20	283.80	275.20	278.00	705,093
21 Dec 20	276.60001 -6.60	278.88	272.00	278.20	1,365,135
18 Dec 20	283.20001 -6.40	293.20	281.60	293.20	3,406,345
17 Dec 20	289.60001 +5.20	292.00	282.60	285.60	1,108,199
16 Dec 20	284.39999 +9.40	284.40	275.00	275.00	3,390,969
15 Dec 20	275.00000 +0.40	277.40	269.19	277.40	1,105,411
14 Dec 20	274.60001 -2.60	283.40	272.60	272.60	942,197
11 Dec 20	277.20001 +1.00	277.40	272.40	273.00	1,132,424
10 Dec 20	276.20001 -2.20	283.80	273.40	283.80	1,693,963
09 Dec 20	278.39999 +2.20	282.00	273.40	273.40	1,323,313
08 Dec 20	276.20001 -6.40	283.03	276.20	277.00	995,452
07 Dec 20	282.60001 -5.20	288.00	282.60	287.40	1,448,437
04 Dec 20	287.79999 +3.60	289.20	284.60	286.80	1,578,210
03 Dec 20	284.20001 +0.00	285.40	280.20	282.40	1,064,573
02 Dec 20	284.20001 -5.40	292.60	283.20	285.60	1,186,437
01 Dec 20	289.60001 +7.20	291.20	282.80	285.00	1,034,817
30 Nov 20	282.39999 +1.80	290.00	280.60	285.60	1,740,739
27 Nov 20	280.60001 +1.60	280.60	273.80	274.00	2,109,822
26 Nov 20	279.00000 -4.80	284.80	278.60	280.40	1,219,053
25 Nov 20	283.79999 -6.80	292.00	283.00	286.80	1,245,293
24 Nov 20	290.60001 -5.20	297.20	289.40	290.80	1,375,514
23 Nov 20	295.79999 -10.20	310.11	294.20	308.00	1,810,410
20 Nov 20	306.00000 -2.00	312.60	305.00	310.40	1,471,989
19 Nov 20	308.00000 +6.20	310.20	301.60	303.00	1,433,754
18 Nov 20	301.79999 +4.80	303.80	290.40	290.40	1,291,829
17 Nov 20	297.00000 +2.00	300.80	290.20	290.20	1,550,084
16 Nov 20	295.00000 +5.00	300.60	289.40	297.00	1,717,383
13 Nov 20	290.00000 +0.20	295.00	287.00	287.00	2,168,052
12 Nov 20	289.79999 +3.40	292.00	281.80	283.20	2,733,569
11 Nov 20	286.39999 +6.60	286.40	279.20	286.20	3,019,196
10 Nov 20	279.79999 -6.60	293.20	278.60	293.20	2,095,590
09 Nov 20	286.39999 +9.80	295.40	275.60	275.60	1,779,952
06 Nov 20	276.60001 -2.20	285.60	275.00	285.60	1,695,604
05 Nov 20	278.79999 -0.20	285.00	274.60	285.00	2,348,534
04 Nov 20	279.00000 -0.20	279.00	273.40	273.40	1,113,732
03 Nov 20	279.20001 +3.80	281.80	274.80	281.80	697,674
02 Nov 20	275.39999 -4.20	280.00	273.60	277.20	761,075
30 Oct 20	279.60001 +2.60	280.00	271.60	271.60	1,186,378
29 Oct 20	277.00000 +0.20	284.20	276.60	281.20	668,755
28 Oct 20	276.79999 -6.20	280.60	273.60	276.80	1,027,223
27 Oct 20	283.00000 -3.40	287.60	282.60	287.60	524,283
26 Oct 20	286.39999 -6.80	293.20	286.40	289.20	560,887
23 Oct 20	293.20001 +1.60	300.00	291.80	292.00	920,608
22 Oct 20	291.60001 +5.00	296.20	281.20	287.40	1,062,077
21 Oct 20	286.60001 +0.40	292.00	282.25	292.00	924,243
20 Oct 20	286.20001 +0.80	291.60	282.20	291.60	851,713
19 Oct 20	285.39999 -0.80	289.68	280.60	280.60	929,822
16 Oct 20	286.20001 -6.60	299.40	285.80	299.40	1,004,311
15 Oct 20	292.79999 -1.40	294.20	288.20	288.20	1,052,432
14 Oct 20	294.20001 -9.40	302.80	293.80	297.40	808,776
13 Oct 20	303.60001 -7.60	317.60	301.60	317.60	576,921
12 Oct 20	311.20001 +1.00	316.40	309.00	316.40	512,739
09 Oct 20	310.20001 +0.20	312.20	308.40	312.00	547,377
08 Oct 20	310.00000 +11.40	310.60	301.00	301.40	3,124,620
07 Oct 20	298.60001 -4.40	307.40	298.60	307.40	766,780
06 Oct 20	303.00000 +2.00	308.20	298.40	308.20	1,091,736
05 Oct 20	301.00000 +5.80	302.20	296.00	301.00	1,027,111
02 Oct 20	295.20001 -3.80	299.20	293.00	297.20	645,744
01 Oct 20	299.00000 +1.80	301.40	292.60	292.60	849,697
30 Sep 20	297.20001 +1.80	299.00	291.92	292.80	1,324,800
29 Sep 20	295.39999 -10.00	306.20	293.80	298.00	1,129,792
28 Sep 20	305.39999 +10.00	306.60	297.42	300.40	760,378
25 Sep 20	295.39999 +0.80	297.40	291.80	295.40	1,039,382
24 Sep 20	294.60001 +0.60	302.80	288.81	289.60	1,319,531
23 Sep 20	294.00000 +3.40	296.40	290.00	296.40	938,737
22 Sep 20	290.60001 -4.60	300.80	289.60	300.80	1,237,545
21 Sep 20	295.20001 -16.00	309.00	294.20	309.00	1,091,185
18 Sep 20	311.20001 -3.20	318.00	307.40	317.80	2,962,611
17 Sep 20	314.39999 -1.20	317.00	310.80	315.40	1,729,739
16 Sep 20	315.60001 +0.80	317.80	309.20	309.20	1,206,932
15 Sep 20	314.79999 +1.00	317.60	312.00	317.60	1,000,438
14 Sep 20	313.79999 +2.60	318.00	307.60	318.00	1,052,748
11 Sep 20	311.20001 -0.20	316.80	308.40	316.40	986,353
10 Sep 20	311.39999 -2.20	319.80	308.40	319.80	1,050,509
09 Sep 20	313.60001 +2.20	314.60	308.00	311.80	1,170,094
08 Sep 20	311.39999 +2.40	311.40	300.00	300.00	1,028,086
07 Sep 20	309.00000 +5.80	314.20	303.60	309.00	837,169
04 Sep 20	303.20001 -5.20	309.00	299.58	301.20	1,659,484
03 Sep 20	308.39999 -3.60	315.40	306.60	311.40	2,327,243
02 Sep 20	312.00000 +1.20	316.00	303.40	303.40	1,467,843
01 Sep 20	310.79999 -2.20	320.40	308.20	320.40	1,408,564
28 Aug 20	313.00000 -2.00	317.20	309.81	313.40	1,618,584
27 Aug 20	315.00000 -6.40	323.80	313.60	313.60	1,116,852
26 Aug 20	321.39999 +12.60	321.40	305.00	305.00	1,286,259
25 Aug 20	308.79999 -6.80	318.40	308.80	318.40	651,298
24 Aug 20	315.60001 -2.40	319.74	312.40	312.80	921,716
21 Aug 20	318.00000 +3.40	319.40	307.00	307.00	905,790
20 Aug 20	314.60001 +6.00	314.80	302.80	302.80	827,795
19 Aug 20	308.60001 -1.40	310.60	304.80	307.60	937,139
18 Aug 20	310.00000 -8.00	317.40	309.40	310.40	931,208
17 Aug 20	318.00000 +3.40	318.20	307.20	307.20	1,007,096
14 Aug 20	314.60001 -1.60	314.60	310.40	312.40	814,948
13 Aug 20	316.20001 +0.00	321.60	314.00	318.60	926,131
12 Aug 20	316.20001 +5.20	316.20	303.00	303.00	1,379,311
11 Aug 20	311.00000 -1.00	317.20	309.80	316.00	899,926
10 Aug 20	312.00000 +1.60	312.20	306.58	307.80	1,027,084
07 Aug 20	310.39999 +4.00	311.20	303.63	305.00	1,227,510
06 Aug 20	306.39999 +2.60	306.80	296.00	296.00	1,080,299
05 Aug 20	303.79999 +10.60	303.80	292.64	295.80	1,199,024
04 Aug 20	293.20001 +0.80	297.40	289.40	297.40	685,535
03 Aug 20	292.39999 +2.20	294.60	285.00	294.60	845,229
31 Jul 20	290.20001 +4.80	294.00	284.20	292.20	1,304,827
30 Jul 20	285.39999 -7.00	292.40	281.80	292.40	1,064,820
29 Jul 20	292.39999 +2.60	294.60	286.40	294.60	967,062
28 Jul 20	289.79999 +4.80	295.40	282.60	295.40	814,072
27 Jul 20	285.00000 -1.80	289.60	283.00	289.60	856,300
24 Jul 20	286.79999 -10.20	295.80	285.60	293.60	627,654
23 Jul 20	297.00000 -3.00	307.00	295.40	307.00	792,623
22 Jul 20	300.00000 +4.00	301.00	292.80	300.00	1,020,843
21 Jul 20	296.00000 +3.00	300.00	291.20	300.00	1,684,616
20 Jul 20	293.00000 +5.20	293.60	286.80	288.80	643,674
17 Jul 20	287.79999 +1.20	289.00	282.60	282.60	790,256
16 Jul 20	286.60001 -3.20	292.20	286.47	288.20	802,415
15 Jul 20	289.79999 +1.40	295.40	287.40	295.40	764,655
14 Jul 20	288.39999 -2.80	291.00	285.20	285.20	1,126,642
13 Jul 20	291.20001 +1.20	293.80	289.20	293.20	951,036
10 Jul 20	290.00000 -1.00	292.20	284.80	285.80	1,379,382
09 Jul 20	291.00000 -6.60	304.80	291.00	304.80	965,209
08 Jul 20	297.60001 -3.20	304.40	296.93	297.60	989,785
07 Jul 20	300.79999 -1.40	301.40	295.00	295.00	706,158
06 Jul 20	302.20001 +3.80	304.00	296.60	303.60	1,036,063
03 Jul 20	298.39999 +0.80	302.60	295.80	302.60	1,101,433
02 Jul 20	297.60001 +5.60	298.40	292.40	296.20	796,635
01 Jul 20	292.00000 +6.00	292.60	286.20	286.20	1,240,354
30 Jun 20	286.00000 +3.00	289.80	281.14	289.80	1,584,625
29 Jun 20	283.00000 +4.80	285.60	274.60	278.60	3,229,516
26 Jun 20	278.20001 +2.00	280.40	274.00	280.20	1,794,324
25 Jun 20	276.20001 -5.80	284.40	276.00	276.00	1,540,113
24 Jun 20	282.00000 -4.40	286.40	281.20	284.40	1,099,280
23 Jun 20	286.39999 +3.80	291.20	283.00	291.20	1,224,550
22 Jun 20	282.60001 +1.00	286.40	278.80	278.80	1,547,322
19 Jun 20	281.60001 -6.20	287.60	280.80	280.80	11,489,282
18 Jun 20	287.79999 -0.20	288.20	283.00	283.00	1,612,484
17 Jun 20	288.00000 +2.80	290.60	284.80	286.00	1,632,489
16 Jun 20	285.20001 +3.80	289.20	282.40	288.20	1,786,610
15 Jun 20	281.39999 +0.20	284.60	271.80	274.40	1,721,321
12 Jun 20	281.20001 +2.60	285.60	272.22	285.20	2,052,965
11 Jun 20	278.60001 -8.80	287.53	277.89	284.40	1,368,672
10 Jun 20	287.39999 -4.00	298.80	285.80	287.40	1,673,089
09 Jun 20	291.39999 -16.40	311.00	289.60	311.00	1,963,446
08 Jun 20	307.79999 -2.80	316.80	307.20	316.80	1,663,830
05 Jun 20	310.60001 +11.60	310.60	300.60	303.40	1,748,660
04 Jun 20	299.00000 -1.00	301.40	293.60	298.40	2,293,999
03 Jun 20	300.00000 +4.20	303.60	295.00	303.00	1,189,138
02 Jun 20	295.79999 +7.20	298.40	288.60	295.20	1,118,908
01 Jun 20	288.60001 +1.60	294.00	281.40	294.00	984,417
29 May 20	287.00000 +7.00	289.00	276.80	276.80	2,662,878
28 May 20	280.00000 -4.20	288.60	279.60	288.00	1,849,624
27 May 20	284.20001 +6.20	289.60	276.40	281.00	2,136,330
26 May 20	278.00000 +16.40	280.40	267.81	268.00	1,267,243
22 May 20	261.60001 +6.00	262.80	249.60	249.60	931,492
21 May 20	255.60001 +1.60	256.80	249.00	249.00	709,105
20 May 20	254.00000 -8.20	261.60	253.23	257.40	2,213,325
19 May 20	262.20001 -3.20	270.98	260.00	268.00	1,871,970
18 May 20	265.39999 +5.40	272.80	263.60	267.20	2,621,247
15 May 20	260.00000 +11.40	265.40	251.42	255.00	2,408,125
14 May 20	248.60001 +3.40	253.68	238.99	246.20	3,404,568
13 May 20	245.20000 -4.80	250.60	241.00	246.80	1,842,523
12 May 20	250.00000 -3.00	255.60	246.60	247.00	1,872,991
11 May 20	253.00000 -10.60	271.00	250.60	260.20	1,380,906
07 May 20	263.60001 +9.20	263.80	253.80	260.60	1,904,400
06 May 20	254.39999 -2.40	259.80	250.80	250.80	1,165,661
05 May 20	256.79999 -0.60	264.20	256.00	262.40	687,909
04 May 20	257.39999 -8.20	264.02	254.65	262.20	1,019,133
01 May 20	265.60001 -1.60	273.60	262.80	273.60	895,747
30 Apr 20	267.20001 -8.40	281.80	266.40	274.20	1,030,808
29 Apr 20	275.60001 +9.80	276.80	262.20	262.20	1,177,668
28 Apr 20	265.79999 +0.40	273.60	265.00	266.60	826,570
27 Apr 20	265.39999 -0.20	280.76	265.40	269.60	1,011,932
24 Apr 20	265.60001 -2.00	271.40	260.39	262.00	738,240
23 Apr 20	267.60001 +7.00	271.00	261.20	261.40	867,383
22 Apr 20	260.60001 +3.40	265.00	258.00	258.00	773,669
21 Apr 20	257.20001 +0.60	260.00	250.80	250.80	1,158,927
20 Apr 20	256.60001 -6.40	269.60	256.20	256.60	837,464
17 Apr 20	263.00000 +6.00	268.40	256.20	262.60	1,016,829
16 Apr 20	257.00000 +2.00	259.40	252.80	254.40	1,105,780
15 Apr 20	255.00000 -15.60	269.32	252.00	265.00	1,426,221
14 Apr 20	270.60001 +2.00	273.80	262.00	271.40	1,162,540
09 Apr 20	268.60001 +7.80	274.00	261.72	267.00	1,084,756
08 Apr 20	260.79999 +2.60	261.60	249.78	252.00	1,241,384
07 Apr 20	258.20001 +10.40	264.00	251.00	253.00	1,842,698
06 Apr 20	247.80000 +6.20	254.20	241.20	244.40	725,434
03 Apr 20	241.60001 -3.80	249.60	238.00	249.60	845,175
02 Apr 20	245.39999 +0.40	247.99	236.00	246.80	1,088,337
01 Apr 20	245.00000 -14.20	257.60	238.80	251.60	1,990,305
31 Mar 20	259.20001 +6.80	264.80	248.40	254.20	2,333,943
30 Mar 20	252.39999 -7.20	265.80	242.71	265.80	1,271,432
27 Mar 20	259.60001 -3.80	267.80	253.00	267.80	1,491,842
26 Mar 20	263.39999 +8.80	263.60	250.04	258.60	3,044,554
25 Mar 20	254.60001 +10.60	258.60	240.60	247.00	1,376,846
24 Mar 20	244.00000 +23.60	244.00	222.00	225.60	1,551,489
23 Mar 20	220.39999 -8.60	227.80	215.80	222.00	2,167,134
20 Mar 20	229.00000 +21.60	235.40	212.40	212.40	3,303,219
19 Mar 20	207.39999 -6.20	212.00	189.76	211.60	3,478,552
18 Mar 20	213.60001 -26.40	238.45	194.90	235.00	2,485,416
17 Mar 20	240.00000 -4.60	250.40	232.00	250.40	3,041,387
16 Mar 20	244.60001 -15.00	258.20	232.00	253.40	3,367,898
13 Mar 20	259.60001 +4.60	274.20	255.60	261.20	2,840,608
12 Mar 20	255.00000 -21.40	269.80	248.60	269.80	3,180,310
11 Mar 20	276.39999 -1.40	286.60	275.80	282.20	2,752,911
10 Mar 20	277.79999 +0.00	289.20	277.40	282.40	2,340,060
09 Mar 20	277.79999 -14.80	287.20	272.00	284.60	2,690,007
06 Mar 20	292.60001 -7.00	294.20	289.80	293.80	3,923,809
05 Mar 20	299.60001 -4.00	309.60	297.00	309.60	1,866,506
04 Mar 20	303.60001 -1.80	306.80	301.09	303.60	1,572,964
03 Mar 20	305.39999 +6.40	308.40	302.80	303.00	1,901,240
02 Mar 20	299.00000 +2.60	305.20	294.30	303.40	1,995,124
28 Feb 20	296.39999 -15.20	307.00	294.80	306.00	6,054,963
27 Feb 20	311.60001 -12.80	320.80	309.20	318.00	2,393,956
26 Feb 20	324.39999 -4.20	328.60	319.60	328.60	2,821,932
25 Feb 20	328.60001 -3.40	335.60	328.60	335.60	2,979,766
24 Feb 20	332.00000 -6.00	335.00	329.00	332.20	1,587,618
21 Feb 20	338.00000 +1.60	339.40	332.60	334.80	1,334,019
20 Feb 20	336.39999 +1.80	337.00	332.00	336.20	1,615,254
19 Feb 20	334.60001 -1.20	336.00	331.20	333.80	1,040,567
18 Feb 20	335.79999 -1.40	341.80	334.40	338.00	1,470,515
17 Feb 20	337.20001 +5.80	339.80	330.00	333.00	2,681,267
14 Feb 20	331.39999 +16.40	331.40	315.00	317.80	4,667,447
13 Feb 20	315.00000 +2.80	316.40	306.80	307.00	3,619,370
12 Feb 20	312.20001 -2.80	316.20	311.60	313.00	974,233
11 Feb 20	315.00000 +0.60	317.41	313.00	314.20	1,323,094
10 Feb 20	314.39999 +4.00	315.80	309.80	310.60	825,700
07 Feb 20	310.39999 +1.40	311.60	307.20	308.40	1,792,268
06 Feb 20	309.00000 +1.40	310.60	305.20	309.60	1,842,267
05 Feb 20	307.60001 +10.00	308.00	297.00	304.80	2,505,870
04 Feb 20	297.60001 +0.00	301.00	295.20	295.20	735,419
03 Feb 20	297.60001 +1.40	300.00	294.20	294.20	975,878
31 Jan 20	296.20001 -1.00	300.20	295.60	300.20	592,572
30 Jan 20	297.20001 -3.00	301.20	294.00	301.20	1,453,734
29 Jan 20	300.20001 -2.20	303.20	300.20	300.60	2,781,261
28 Jan 20	302.39999 +2.80	303.20	297.20	297.20	399,882
27 Jan 20	299.60001 -8.20	305.60	297.20	305.60	1,384,851
24 Jan 20	307.79999 +4.40	309.20	303.48	306.20	667,281
23 Jan 20	303.39999 +3.40	303.60	299.80	303.20	4,681,188
22 Jan 20	300.00000 +1.80	302.60	298.61	301.60	1,931,073
21 Jan 20	298.20001 -1.80	301.20	297.20	301.20	704,845
20 Jan 20	300.00000 -2.00	305.00	299.80	304.40	1,632,471
17 Jan 20	302.00000 -0.20	306.40	299.60	299.60	1,486,667
16 Jan 20	302.20001 +4.00	304.20	297.20	297.20	1,652,633
15 Jan 20	298.20001 -4.80	306.64	297.20	304.20	905,592
14 Jan 20	303.00000 +0.00	304.80	300.40	303.00	1,361,400
13 Jan 20	303.00000 +2.20	305.67	300.00	300.00	1,675,988
10 Jan 20	300.79999 -0.20	305.40	297.80	300.00	2,880,891
09 Jan 20	301.00000 -1.40	304.80	300.80	301.40	1,262,352
08 Jan 20	302.39999 -9.40	314.40	302.40	314.40	1,880,208
07 Jan 20	311.79999 -1.40	316.48	311.40	313.20	1,397,672
06 Jan 20	313.20001 -2.40	318.00	311.40	318.00	937,248
03 Jan 20	315.60001 +1.60	317.15	311.80	313.20	1,590,436
02 Jan 20	314.00000 +0.80	315.00	309.00	309.00	831,984
31 Dec 19	313.20001 +3.00	313.20	307.40	310.60	268,708
30 Dec 19	310.20001 -2.00	311.40	307.00	311.40	547,606
27 Dec 19	312.20001 +3.60	314.40	307.80	310.20	736,434
24 Dec 19	308.60001 +0.00	308.60	301.60	301.60	214,290
23 Dec 19	308.60001 +3.60	309.00	306.20	306.20	468,694
20 Dec 19	305.00000 -1.00	306.60	301.80	306.60	1,410,334
19 Dec 19	306.00000 +4.20	307.80	300.60	303.20	3,972,417
18 Dec 19	301.79999 +3.00	302.20	293.53	300.20	1,430,075
17 Dec 19	298.79999 -7.40	307.20	292.40	301.60	1,862,657
16 Dec 19	306.20001 +8.40	307.00	297.80	300.60	2,069,651
13 Dec 19	297.79999 +19.00	305.40	283.45	285.60	4,003,956
12 Dec 19	278.79999 -1.20	281.40	276.20	276.20	1,262,808
11 Dec 19	280.00000 +0.60	284.80	277.40	282.20	2,870,358
10 Dec 19	279.39999 -1.60	282.00	277.80	282.00	1,478,724
09 Dec 19	281.00000 +0.00	284.00	280.80	282.00	2,237,630
06 Dec 19	281.00000 +0.00	284.20	280.40	281.00	3,515,881
05 Dec 19	281.00000 +3.00	281.40	278.00	279.00	1,528,642
04 Dec 19	278.00000 +0.00	279.20	275.60	277.60	2,053,076
03 Dec 19	278.00000 -4.60	284.00	278.00	284.00	1,751,473
02 Dec 19	282.60001 -1.00	285.80	280.40	285.80	962,593
29 Nov 19	283.60001 -8.60	293.00	283.20	292.80	609,199
28 Nov 19	292.20001 +10.40	298.00	280.00	283.20	1,944,258
27 Nov 19	281.79999 +5.80	286.20	269.40	269.40	3,610,203
26 Nov 19	276.00000 +1.20	277.60	274.00	276.80	1,879,662
25 Nov 19	274.79999 +3.60	275.60	268.20	268.20	1,333,467
22 Nov 19	271.20001 +3.20	271.20	266.80	269.80	686,546
21 Nov 19	268.00000 -3.40	272.54	266.60	269.80	637,182
20 Nov 19	271.39999 -4.40	276.60	270.80	272.80	761,145
19 Nov 19	275.79999 +2.60	276.40	272.00	274.00	933,221
18 Nov 19	273.20001 +1.80	275.40	268.20	268.20	538,112
15 Nov 19	271.39999 +1.60	275.20	263.60	263.60	1,249,405
14 Nov 19	269.79999 +6.60	270.80	262.80	262.80	967,190
13 Nov 19	263.20001 -0.80	264.40	261.00	264.20	912,909
12 Nov 19	264.00000 +2.80	266.60	261.80	262.60	855,658
11 Nov 19	261.20001 +2.60	262.53	258.20	258.20	1,056,651
08 Nov 19	258.60001 -0.80	260.40	257.20	257.60	989,645
07 Nov 19	259.39999 -2.00	263.60	258.40	259.40	2,570,471
06 Nov 19	261.39999 -1.00	263.60	258.80	263.60	549,358
05 Nov 19	262.39999 +2.80	262.60	259.20	259.80	721,961
04 Nov 19	259.60001 +3.80	261.80	254.20	254.20	678,379
01 Nov 19	255.80000 -1.00	258.80	254.00	258.80	828,237
31 Oct 19	256.79999 -3.20	262.60	256.80	260.80	568,779
30 Oct 19	260.00000 -2.40	263.60	257.20	263.60	864,783
29 Oct 19	262.39999 +0.60	262.80	260.14	262.60	411,726
28 Oct 19	261.79999 +2.00	262.20	258.53	260.00	461,056
25 Oct 19	259.79999 -5.80	265.77	258.20	264.20	799,645
24 Oct 19	265.60001 +0.40	266.20	263.60	263.60	598,546
23 Oct 19	265.20001 +0.00	266.40	263.00	264.40	1,179,476
22 Oct 19	265.20001 -2.20	269.60	264.40	266.40	1,066,773
21 Oct 19	267.39999 +2.40	269.20	263.20	265.40	1,789,433
18 Oct 19	265.00000 -1.00	268.40	263.15	266.20	1,259,696
17 Oct 19	266.00000 +2.80	274.00	262.60	262.60	1,248,709
16 Oct 19	263.20001 +0.40	264.40	259.40	263.40	1,317,481
15 Oct 19	262.79999 +7.80	264.20	256.60	259.40	1,646,442
14 Oct 19	255.00000 -1.00	256.40	250.40	256.40	689,796
11 Oct 19	256.00000 +8.00	259.60	249.20	249.80	1,644,955
10 Oct 19	248.00000 +3.00	248.00	243.39	247.60	710,699
09 Oct 19	245.00000 +1.40	249.40	243.40	249.40	440,042
08 Oct 19	243.60001 +0.00	248.60	243.20	248.60	1,503,556
07 Oct 19	243.60001 -2.00	246.60	243.40	246.60	516,859
04 Oct 19	245.60001 -2.20	249.20	244.40	249.20	808,324
03 Oct 19	247.80000 +1.00	251.20	245.60	249.60	543,020
02 Oct 19	246.80000 -1.60	248.60	245.60	246.00	1,083,898
01 Oct 19	248.39999 +2.40	250.00	244.20	245.40	1,325,462
30 Sep 19	246.00000 -1.00	249.60	244.80	245.00	1,002,429
27 Sep 19	247.00000 +2.00	250.60	244.80	250.60	1,185,714
26 Sep 19	245.00000 +1.80	245.80	242.40	245.40	893,370
25 Sep 19	243.20000 -2.60	246.40	243.20	245.20	436,550
24 Sep 19	245.80000 -1.00	248.44	244.88	245.80	927,230
23 Sep 19	246.80000 +0.00	248.60	244.60	248.40	617,709
20 Sep 19	246.80000 -1.80	251.04	245.80	248.60	1,461,188
19 Sep 19	248.60001 +1.60	250.80	247.40	247.40	528,039
18 Sep 19	247.00000 +0.60	250.40	245.80	245.80	766,483
17 Sep 19	246.39999 +0.60	248.20	245.39	245.80	772,316
16 Sep 19	245.80000 -0.60	248.40	244.20	245.00	708,201
13 Sep 19	246.39999 -1.20	248.80	246.40	246.60	1,490,789
12 Sep 19	247.60001 -4.80	253.31	247.60	253.00	777,165
11 Sep 19	252.39999 +4.80	253.80	248.40	248.40	940,545
10 Sep 19	247.60001 +2.20	247.60	242.80	242.80	792,359
09 Sep 19	245.39999 +0.80	247.10	243.89	247.00	550,287
06 Sep 19	244.60001 +1.80	245.80	241.40	243.20	426,953
05 Sep 19	242.80000 -0.80	244.60	241.00	243.00	799,418
04 Sep 19	243.60001 +3.80	244.00	240.40	244.00	821,344
03 Sep 19	239.80000 -5.40	247.20	239.38	247.20	1,005,651
02 Sep 19	245.20000 +1.00	246.80	244.40	244.40	445,338
30 Aug 19	244.20000 +4.40	244.20	239.80	239.80	1,963,920
29 Aug 19	239.80000 -3.00	243.40	237.80	241.60	653,195
28 Aug 19	242.80000 -5.20	247.60	241.00	247.00	2,672,584
27 Aug 19	248.00000 +3.80	248.80	242.00	244.60	1,691,244
23 Aug 19	244.20000 +4.80	247.13	240.40	240.40	539,261
22 Aug 19	239.39999 +2.00	239.87	235.56	236.00	744,023
21 Aug 19	237.39999 +2.60	237.40	234.00	235.00	1,433,552
20 Aug 19	234.80000 -0.60	236.80	234.20	234.80	1,558,287
19 Aug 19	235.39999 +4.20	237.00	228.00	232.60	939,271
16 Aug 19	231.20000 +1.00	231.40	229.14	230.00	1,099,628
15 Aug 19	230.20000 +0.00	233.80	228.00	233.20	1,805,275
14 Aug 19	230.20000 +3.60	230.80	225.80	230.00	1,412,380
13 Aug 19	226.60001 +3.80	227.60	220.60	224.20	1,059,984
12 Aug 19	222.80000 +2.00	223.80	221.20	223.80	1,262,206
09 Aug 19	220.80000 +1.20	223.00	219.09	223.00	670,349
08 Aug 19	219.60001 +1.60	220.40	217.20	218.60	611,059
07 Aug 19	218.00000 +0.40	218.60	214.95	218.40	433,814
06 Aug 19	217.60001 +0.20	221.00	215.98	220.00	718,112
05 Aug 19	217.39999 -5.00	223.00	216.20	221.60	1,085,129
02 Aug 19	222.39999 -4.60	228.40	221.80	228.40	1,175,367
01 Aug 19	227.00000 -0.40	228.60	225.40	226.20	700,744
31 Jul 19	227.39999 -7.20	233.80	227.40	233.80	1,644,907
30 Jul 19	234.60001 -4.60	239.60	234.60	235.20	486,386
29 Jul 19	239.20000 +0.60	241.60	238.60	240.00	613,882
26 Jul 19	238.60001 -4.00	243.20	238.40	240.00	776,875
25 Jul 19	242.60001 +3.60	243.80	238.20	243.80	748,863
24 Jul 19	239.00000 +2.80	240.37	237.20	237.80	1,125,213
23 Jul 19	236.20000 +2.00	237.80	235.20	236.40	1,335,516
22 Jul 19	234.20000 +0.00	236.00	233.00	236.00	742,013
19 Jul 19	234.20000 -2.20	237.40	233.00	234.20	460,881
18 Jul 19	236.39999 -3.20	239.80	235.40	235.40	465,548
17 Jul 19	239.60001 +0.40	240.80	238.00	238.00	504,583
16 Jul 19	239.20000 -4.00	244.20	239.20	244.20	668,214
15 Jul 19	243.20000 -1.40	246.20	243.00	246.00	403,261
12 Jul 19	244.60001 -0.80	247.32	242.60	246.00	427,744
11 Jul 19	245.39999 -3.20	249.40	245.40	246.40	632,138
10 Jul 19	248.60001 -1.40	252.22	246.60	250.60	520,132
09 Jul 19	250.00000 +1.40	252.40	245.02	246.20	816,906
08 Jul 19	248.60001 -0.60	251.40	247.40	249.80	369,136
05 Jul 19	249.20000 -2.80	253.00	249.00	252.60	735,378
04 Jul 19	252.00000 +0.40	254.20	250.80	252.20	553,781
03 Jul 19	251.60001 +3.20	252.20	248.80	248.80	548,486
02 Jul 19	248.39999 +0.00	250.80	246.20	248.20	673,645
01 Jul 19	248.39999 +2.80	249.00	246.20	248.60	1,258,453
28 Jun 19	245.60001 +2.20	245.80	243.20	244.80	842,247
27 Jun 19	243.39999 +0.00	244.40	241.80	244.40	366,670
26 Jun 19	243.39999 -2.00	244.80	242.20	244.80	614,003
25 Jun 19	245.39999 -3.60	251.60	245.00	249.20	611,788
24 Jun 19	249.00000 -0.20	251.12	246.80	249.00	934,383
21 Jun 19	249.20000 +5.00	249.20	243.80	245.40	3,031,296
20 Jun 19	244.20000 +2.00	245.40	242.00	242.00	870,846
19 Jun 19	242.20000 +1.60	243.40	238.40	243.40	1,006,716
18 Jun 19	240.60001 -0.40	241.60	238.80	241.60	855,590
17 Jun 19	241.00000 +0.20	245.00	240.00	245.00	854,651
14 Jun 19	240.80000 +0.20	242.20	238.86	241.00	471,570
13 Jun 19	240.60001 +0.60	243.40	240.40	241.00	667,490
12 Jun 19	240.00000 -4.00	244.20	239.00	244.00	991,688
11 Jun 19	244.00000 -2.00	247.00	242.20	247.00	1,109,647
10 Jun 19	246.00000 -2.00	249.20	245.20	249.00	541,605
07 Jun 19	248.00000 -4.40	251.40	248.00	251.40	708,497
06 Jun 19	252.39999 -0.60	254.40	249.80	253.00	737,059
05 Jun 19	253.00000 +1.20	254.60	250.80	250.80	867,816
04 Jun 19	251.80000 -1.60	253.80	250.00	252.80	899,554
03 Jun 19	253.39999 +2.20	254.80	247.60	249.80	1,250,187
31 May 19	251.20000 +0.40	252.20	247.90	250.20	773,987
30 May 19	250.80000 -1.20	251.20	248.40	249.20	839,501
29 May 19	252.00000 +3.20	253.40	248.00	248.80	1,373,619
28 May 19	248.80000 +1.80	250.40	246.00	246.20	1,327,585
24 May 19	247.00000 +0.20	248.60	245.80	248.40	760,621
23 May 19	246.80000 -5.60	251.80	244.20	251.80	998,954
22 May 19	252.39999 -7.60	261.00	251.40	260.00	1,411,185
21 May 19	260.00000 +1.40	260.20	258.38	259.40	552,389
20 May 19	258.60001 +0.80	258.80	255.80	256.00	766,599
17 May 19	257.79999 -4.00	261.80	256.19	261.80	896,298
16 May 19	261.79999 +3.60	264.20	251.40	258.00	1,818,308
15 May 19	258.20001 -0.20	262.80	257.60	260.00	1,068,357
14 May 19	258.39999 +3.20	259.90	253.20	253.20	1,492,237
13 May 19	255.20000 +0.80	255.20	253.00	255.20	380,553
10 May 19	254.39999 +1.20	255.60	251.20	251.20	464,843
09 May 19	253.20000 +1.00	255.70	249.00	254.40	684,651
08 May 19	252.20000 -0.60	253.80	249.80	251.20	508,597
07 May 19	252.80000 +0.00	255.60	251.00	254.60	762,344
03 May 19	252.80000 -2.20	255.99	252.60	255.60	267,696
02 May 19	255.00000 +1.40	256.60	251.60	256.60	763,010
01 May 19	253.60001 +1.60	253.80	248.80	248.80	274,994
30 Apr 19	252.00000 -2.80	256.60	251.20	256.60	1,524,778
29 Apr 19	254.80000 +6.20	255.60	248.24	248.60	888,329
26 Apr 19	248.60001 -2.40	252.40	248.20	252.40	562,941
25 Apr 19	251.00000 -0.80	252.20	249.80	252.20	490,309
24 Apr 19	251.80000 -1.00	253.00	250.60	251.40	601,090
23 Apr 19	252.80000 -0.40	253.80	248.60	253.80	694,863
18 Apr 19	253.20000 +1.60	253.20	249.80	250.60	466,314
17 Apr 19	251.60001 -5.00	257.92	251.20	255.60	861,186
16 Apr 19	256.60001 +0.60	257.41	254.60	257.00	849,649
15 Apr 19	256.00000 +0.60	257.00	253.80	253.80	757,812
12 Apr 19	255.39999 +2.60	255.40	249.80	254.80	987,877
11 Apr 19	252.80000 +5.00	253.20	247.00	247.00	1,130,667
10 Apr 19	247.80000 +2.20	248.20	245.40	248.20	675,390
09 Apr 19	245.60001 +2.00	246.10	244.20	244.80	972,914
08 Apr 19	243.60001 +0.00	245.00	242.60	244.20	708,556
05 Apr 19	243.60001 +0.40	243.60	239.60	243.00	900,768
04 Apr 19	243.20000 +0.80	248.80	243.00	248.20	1,041,422
03 Apr 19	242.39999 +2.40	242.80	239.60	241.60	1,397,820
02 Apr 19	240.00000 +2.60	240.00	236.80	239.60	2,109,748
01 Apr 19	237.39999 +0.80	241.60	236.00	238.80	2,982,917
29 Mar 19	236.60001 +0.40	238.40	235.20	235.60	3,003,265
28 Mar 19	236.20000 +0.60	236.40	230.72	233.80	2,965,401
27 Mar 19	235.60001 -0.80	239.00	234.60	235.40	1,107,557
26 Mar 19	236.39999 +1.20	238.40	234.40	235.00	814,968
25 Mar 19	235.20000 -3.80	239.02	233.93	238.00	1,054,255
22 Mar 19	239.00000 -4.00	246.40	238.40	244.60	783,489
21 Mar 19	243.00000 -5.00	249.45	242.00	247.20	1,461,510
20 Mar 19	248.00000 -5.00	253.80	248.00	253.80	792,458
19 Mar 19	253.00000 +2.20	253.20	250.00	251.60	444,733
18 Mar 19	250.80000 +0.20	252.20	248.60	249.60	437,349
15 Mar 19	250.60001 +1.40	252.60	249.20	250.20	1,170,309
14 Mar 19	249.20000 +2.80	251.40	245.60	245.60	856,200
13 Mar 19	246.39999 +0.60	247.60	243.60	245.40	1,112,449
12 Mar 19	245.80000 +1.40	249.80	244.60	245.00	660,578
11 Mar 19	244.39999 -0.80	246.42	243.20	245.60	870,447
08 Mar 19	245.20000 +0.00	246.20	240.00	241.80	1,993,982
07 Mar 19	245.20000 -2.80	247.40	243.00	247.00	811,038
06 Mar 19	248.00000 -3.00	252.20	247.00	250.00	505,751
05 Mar 19	251.00000 +3.00	251.30	248.00	250.20	788,282
04 Mar 19	248.00000 -1.20	250.00	247.20	249.40	851,168
01 Mar 19	249.20000 +2.20	249.24	246.60	248.40	781,645
28 Feb 19	247.00000 +2.40	247.80	239.25	241.60	1,175,433
27 Feb 19	244.60001 +0.20	246.88	243.00	244.00	272,100
26 Feb 19	244.39999 +2.40	246.00	240.60	240.60	935,649
25 Feb 19	242.00000 -2.20	246.24	240.40	244.60	1,590,840
22 Feb 19	244.20000 -1.20	250.40	243.60	244.20	1,397,248
21 Feb 19	245.39999 +4.00	246.80	240.40	241.40	1,862,302
20 Feb 19	241.39999 -0.20	241.80	239.40	239.40	997,808
19 Feb 19	241.60001 +2.40	241.60	237.00	237.00	1,446,482
18 Feb 19	239.20000 +4.20	239.20	234.00	234.20	1,246,019
15 Feb 19	235.00000 -1.80	237.20	234.40	235.60	1,414,543
14 Feb 19	236.80000 -5.60	244.20	236.20	242.00	1,165,502
13 Feb 19	242.39999 +2.20	242.60	238.80	239.20	978,948
12 Feb 19	240.20000 -0.80	246.00	240.00	244.20	2,509,123
11 Feb 19	241.00000 +5.40	241.00	236.80	237.80	1,015,184
08 Feb 19	235.60001 -2.60	237.92	235.60	237.60	1,046,640
07 Feb 19	238.20000 -2.00	240.92	237.00	238.40	1,608,949
06 Feb 19	240.20000 +9.60	240.20	231.60	231.60	2,167,272
05 Feb 19	230.60001 -0.20	232.20	229.00	231.00	1,783,817
04 Feb 19	230.80000 +0.20	231.98	229.20	231.20	888,991
01 Feb 19	230.60001 +2.20	232.20	226.80	226.80	1,024,970
31 Jan 19	228.39999 -7.20	236.60	226.60	233.60	1,383,946
30 Jan 19	235.60001 +2.80	235.60	230.60	230.60	1,155,408
29 Jan 19	232.80000 +4.60	233.80	227.00	227.00	1,074,584
28 Jan 19	228.20000 +1.60	228.80	225.40	227.00	1,101,122
25 Jan 19	226.60001 +1.80	227.20	223.20	224.40	568,554
24 Jan 19	224.80000 -0.40	225.60	223.07	225.20	1,288,107
23 Jan 19	225.20000 +0.80	227.00	222.80	224.60	3,001,861
22 Jan 19	224.39999 +1.40	224.62	218.89	221.40	977,888
21 Jan 19	223.00000 +2.00	223.00	218.80	218.80	2,999,699
18 Jan 19	221.00000 +3.60	222.00	217.40	217.40	768,641
17 Jan 19	217.39999 +2.60	217.40	213.69	214.40	2,150,814
16 Jan 19	214.80000 -2.00	220.00	213.80	216.40	1,033,612
15 Jan 19	216.80000 +1.40	217.80	213.60	213.60	2,168,634
14 Jan 19	215.39999 -0.60	216.60	213.40	214.80	1,094,226
11 Jan 19	216.00000 +0.40	218.80	214.00	214.40	1,171,489
10 Jan 19	215.60001 -1.20	219.20	215.20	216.80	1,207,759
09 Jan 19	216.80000 -0.40	218.80	215.00	215.00	1,238,174
08 Jan 19	217.20000 +4.00	218.80	212.64	213.00	1,233,286
07 Jan 19	213.20000 +5.40	213.40	208.00	208.20	886,666
04 Jan 19	207.80000 +0.80	210.49	207.40	208.00	902,758
03 Jan 19	207.00000 +0.80	208.40	204.00	205.00	924,745
02 Jan 19	206.20000 -3.60	210.20	206.00	208.80	774,061
31 Dec 18	209.80000 +2.20	210.80	205.00	205.00	626,224
28 Dec 18	207.60001 +1.80	208.20	205.40	206.60	1,182,036
27 Dec 18	205.80000 +0.00	208.20	205.00	205.00	795,250
24 Dec 18	205.80000 -3.20	209.95	205.00	209.00	361,149
21 Dec 18	209.00000 -3.20	214.40	208.40	212.00	2,705,304
20 Dec 18	212.20000 -1.80	214.20	209.20	212.00	1,528,879
19 Dec 18	214.00000 -1.80	216.40	212.20	212.40	1,470,534
18 Dec 18	215.80000 +4.00	218.00	209.20	211.40	2,009,395
17 Dec 18	211.80000 -0.80	213.20	210.40	213.20	1,561,042
14 Dec 18	212.60001 +2.80	213.20	206.60	208.40	1,599,076
13 Dec 18	209.80000 -9.00	215.40	205.80	214.60	4,727,436
12 Dec 18	218.80000 +4.40	219.80	212.00	213.40	3,186,866
11 Dec 18	214.39999 +3.20	217.60	207.80	207.80	2,646,041
10 Dec 18	211.20000 -10.40	223.20	207.20	222.00	2,799,561
07 Dec 18	221.60001 -2.00	225.40	220.20	221.80	3,223,940
06 Dec 18	223.60001 -3.60	230.00	221.20	225.60	1,538,381
05 Dec 18	227.20000 +3.00	233.20	222.00	222.00	3,975,514
04 Dec 18	224.20000 -4.80	231.20	222.80	230.20	1,735,955
03 Dec 18	229.00000 -0.27	236.00	227.80	230.00	2,353,382
30 Nov 18	229.27277 -1.27	234.34	227.82	234.34	1,292,195
29 Nov 18	230.54048 +0.36	231.45	228.19	228.37	711,518
28 Nov 18	230.17827 -4.17	236.70	229.82	234.89	813,109
27 Nov 18	234.34357 -0.72	235.97	229.57	233.44	1,937,717
26 Nov 18	235.06798 +0.18	237.30	233.08	234.89	1,175,491
23 Nov 18	234.88687 +0.91	235.43	232.71	235.25	228,746
22 Nov 18	233.98137 -1.45	237.42	233.26	233.98	462,605
21 Nov 18	235.43018 +0.91	236.52	233.80	234.16	554,383
20 Nov 18	234.52467 -4.71	239.23	233.62	236.88	1,191,295
19 Nov 18	239.23329 -0.72	243.76	237.97	238.15	1,278,743
16 Nov 18	239.95767 -7.06	248.65	235.61	245.57	934,118
15 Nov 18	247.02057 -4.53	253.54	244.12	245.57	1,346,086
14 Nov 18	251.54808 -11.95	261.69	244.49	261.69	1,323,335
13 Nov 18	263.50070 +3.08	264.34	260.60	261.51	470,653
12 Nov 18	260.42200 -1.81	264.04	257.16	262.41	586,512
09 Nov 18	262.23300 -0.18	265.31	256.26	256.26	370,557
08 Nov 18	262.41409 +5.98	263.14	255.35	255.35	658,103
07 Nov 18	256.43781 +2.72	258.25	254.45	256.44	640,635
06 Nov 18	253.72130 +2.17	254.63	251.19	253.18	389,770
05 Nov 18	251.54808 -1.27	256.08	251.19	251.73	384,095
02 Nov 18	252.81580 +2.54	254.26	250.46	251.73	604,580
01 Nov 18	250.28038 +4.89	251.91	245.93	246.48	783,639
31 Oct 18	245.39069 -2.54	250.64	241.41	250.64	1,285,447
30 Oct 18	247.92607 -1.45	250.10	247.02	249.92	587,157
29 Oct 18	249.37488 +3.26	251.91	246.66	247.93	485,738
26 Oct 18	246.11507 -2.17	248.11	244.67	247.20	627,715
25 Oct 18	248.28830 -1.63	254.26	246.84	249.37	423,867
24 Oct 18	249.91818 +1.81	252.27	248.84	249.56	540,397
23 Oct 18	248.10718 -9.96	257.52	247.20	257.34	875,332
22 Oct 18	258.06769 +0.72	262.23	257.71	259.88	598,275
19 Oct 18	257.34329 +1.27	261.33	254.45	254.81	675,942
18 Oct 18	256.07559 +0.36	259.81	255.17	257.16	573,079
17 Oct 18	255.71338 +3.44	256.26	252.45	256.26	583,102
16 Oct 18	252.27249 +5.61	252.82	245.39	250.46	1,233,132
15 Oct 18	246.65837 -5.25	251.96	245.62	250.82	835,560
12 Oct 18	251.91029 -3.98	258.43	251.73	254.99	715,388
11 Oct 18	255.89450 -5.98	264.18	255.17	260.24	1,021,530
10 Oct 18	261.87082 -3.80	265.86	260.97	265.67	432,034
09 Oct 18	265.67389 -2.35	271.60	265.13	270.02	708,109
08 Oct 18	268.02820 -2.72	272.19	267.08	272.19	739,541
05 Oct 18	270.74469 +1.81	270.74	265.49	268.93	558,069
04 Oct 18	268.93369 -3.08	270.38	267.48	269.48	488,189
03 Oct 18	272.01239 -0.18	273.28	270.38	273.28	360,460
02 Oct 18	272.19351 -0.72	272.74	267.12	267.12	367,044
01 Oct 18	272.91791 +1.27	276.00	271.83	272.56	537,230
28 Sep 18	271.65021 +1.27	273.73	268.93	272.56	698,092
27 Sep 18	270.38251 -3.98	275.27	270.38	275.27	300,994
26 Sep 18	274.36670 +1.09	274.91	268.29	273.28	282,010
25 Sep 18	273.28009 -0.91	274.73	272.56	274.73	317,315
24 Sep 18	274.18558 -0.91	276.90	269.88	273.28	493,323
21 Sep 18	275.09109 -0.18	276.00	273.29	274.19	1,337,740
20 Sep 18	275.27222 +1.45	275.27	273.62	273.64	396,106
19 Sep 18	273.82339 -3.26	277.08	273.82	275.27	871,941
18 Sep 18	277.08319 +0.18	280.52	274.19	280.52	362,030
17 Sep 18	276.90210 +0.72	277.45	274.82	276.36	317,022
14 Sep 18	276.17770 +0.91	279.44	274.73	276.18	765,319
13 Sep 18	275.27222 +4.71	285.05	267.12	267.12	1,463,239
12 Sep 18	270.56360 +1.45	271.47	268.57	271.47	639,013
11 Sep 18	269.11481 -1.27	272.19	267.12	267.12	397,940
10 Sep 18	270.38251 -0.54	272.56	269.30	270.56	376,957
07 Sep 18	270.92581 -1.45	272.95	268.57	272.37	521,587
06 Sep 18	272.37460 -2.35	276.00	272.37	272.56	695,540
05 Sep 18	274.72891 -1.27	275.09	272.37	274.19	474,652
04 Sep 18	275.99658 -1.45	278.53	273.46	273.46	691,358
03 Sep 18	277.44540 -0.54	280.69	275.27	278.89	486,255
31 Aug 18	277.98871 +0.54	280.34	272.56	272.56	508,652
30 Aug 18	277.44540 -0.18	284.33	274.73	284.33	320,963
29 Aug 18	277.62653 -0.91	279.26	271.83	271.83	486,501
28 Aug 18	278.53201 +2.35	278.89	276.18	276.18	407,974
24 Aug 18	276.17770 -0.18	276.54	274.00	275.45	355,188
23 Aug 18	276.35883 +1.81	277.08	274.19	274.19	244,117
22 Aug 18	274.54782 -0.91	276.54	272.19	274.37	386,604
21 Aug 18	275.45331 -0.36	276.36	274.73	276.00	380,019
20 Aug 18	275.81552 -0.54	276.90	274.37	276.90	569,458
17 Aug 18	276.35883 -0.18	276.36	273.64	276.36	305,566
16 Aug 18	276.53989 +3.80	276.90	270.02	270.02	714,589
15 Aug 18	272.73682 -0.18	274.55	271.11	271.11	547,811
14 Aug 18	272.91791 +0.18	274.00	268.97	274.00	359,019
13 Aug 18	272.73682 -1.27	274.19	268.57	271.65	338,144
10 Aug 18	274.00452 -1.99	275.09	272.01	274.37	617,772
09 Aug 18	275.99658 +0.00	277.08	274.17	277.08	375,710
08 Aug 18	275.99658 +2.54	276.18	271.11	273.64	820,128
07 Aug 18	273.46121 +0.91	273.46	270.56	272.19	959,713
06 Aug 18	272.55569 -3.44	276.18	272.01	275.63	529,711
03 Aug 18	275.99658 +4.17	277.81	271.83	277.81	670,270
02 Aug 18	271.83130 -4.35	277.26	271.83	276.18	464,836
01 Aug 18	276.17770 -1.27	279.98	275.45	277.08	673,969
31 Jul 18	277.44540 +0.36	278.89	274.91	276.54	513,266
30 Jul 18	277.08319 +0.72	280.16	274.24	274.55	476,704
27 Jul 18	276.35883 +1.27	276.36	273.46	274.19	613,096
26 Jul 18	275.09109 -1.27	278.17	272.19	276.90	500,871
25 Jul 18	276.35883 +4.71	277.45	271.29	271.65	969,385
24 Jul 18	271.65021 +0.36	272.19	265.30	269.30	1,178,092
23 Jul 18	271.28799 -2.17	273.28	271.29	272.37	653,479
20 Jul 18	273.46121 -5.25	279.08	272.56	277.99	794,252
19 Jul 18	278.71310 -1.09	279.98	277.63	277.63	658,778
18 Jul 18	279.79971 +1.99	280.16	278.53	278.89	713,878
17 Jul 18	277.80759 -1.09	279.80	277.81	278.53	1,583,418
16 Jul 18	278.89420 +0.72	279.80	271.65	271.65	835,350
13 Jul 18	278.16983 +2.54	279.08	273.28	273.28	512,576
12 Jul 18	275.63440 +1.09	276.54	271.83	273.46	459,726
11 Jul 18	274.54782 -0.36	274.91	271.65	271.65	412,652
10 Jul 18	274.91000 +3.62	275.27	268.93	269.84	719,520
09 Jul 18	271.28799 -1.45	274.37	269.39	274.37	753,553
06 Jul 18	272.73682 -0.72	275.09	271.83	273.64	417,089
05 Jul 18	273.46121 -2.17	276.18	269.84	276.18	820,744
04 Jul 18	275.63440 -0.54	277.99	274.37	277.99	467,698
03 Jul 18	276.17770 +0.72	277.45	275.45	276.18	490,171
02 Jul 18	275.45331 -3.44	279.26	275.45	278.17	391,460
29 Jun 18	278.89420 +0.54	279.80	276.72	278.53	582,314
28 Jun 18	278.35089 -0.36	279.26	276.90	277.99	496,512
27 Jun 18	278.71310 -0.18	279.80	276.36	279.80	961,553
26 Jun 18	278.89420 -2.90	282.88	277.26	282.15	694,534
25 Jun 18	281.79181 -1.09	284.33	278.35	280.52	979,316
22 Jun 18	282.87842 +2.17	283.42	278.53	280.16	643,042
21 Jun 18	280.70520 -4.17	285.41	279.62	285.05	588,172
20 Jun 18	284.87051 -1.63	289.58	284.87	288.49	550,766
19 Jun 18	286.50040 -2.35	289.58	285.23	287.41	537,163
18 Jun 18	288.85471 -1.63	289.94	288.13	289.94	613,261
15 Jun 18	290.48459 +0.91	290.48	288.31	289.04	1,746,560
14 Jun 18	289.57910 -1.27	291.21	288.13	289.76	1,401,738
13 Jun 18	290.84683 +1.99	292.66	289.22	289.22	1,709,475
12 Jun 18	288.85471 -2.17	291.21	287.95	291.21	1,189,280
11 Jun 18	291.02792 +3.80	292.48	286.50	287.41	785,836
08 Jun 18	287.22482 +1.63	288.31	282.15	283.24	571,114
07 Jun 18	285.59491 +0.00	286.86	284.69	284.69	1,284,593
06 Jun 18	285.59491 +1.09	286.86	283.97	284.51	609,225
05 Jun 18	284.50833 +0.54	284.51	281.97	282.70	667,499
04 Jun 18	283.96503 +4.89	285.05	279.80	279.80	822,344
01 Jun 18	279.07532 +2.35	279.62	276.36	279.44	658,663
31 May 18	276.72101 +2.17	278.53	275.27	275.63	920,301
30 May 18	274.54782 +1.09	277.08	273.10	274.00	824,918
29 May 18	273.46121 -4.35	276.56	273.28	275.82	777,931
25 May 18	277.80759 +0.00	281.43	277.26	278.89	494,910
24 May 18	277.80759 +0.00	279.44	277.08	277.81	900,426
23 May 18	277.80759 -7.97	285.05	275.45	282.70	1,648,419
22 May 18	285.77603 +0.54	289.63	285.78	285.78	842,147
21 May 18	285.23270 +3.44	285.96	282.52	284.15	675,694
18 May 18	281.79181 -9.78	289.76	279.44	289.76	1,271,004
17 May 18	291.57123 +7.43	291.93	278.86	283.97	1,614,398
16 May 18	284.14609 -0.91	286.86	284.15	286.32	716,894
15 May 18	285.05161 -1.81	288.67	284.69	288.67	724,508
14 May 18	286.86261 -1.63	289.20	286.14	288.85	921,410
11 May 18	288.49252 -0.54	291.21	287.95	289.76	757,512
10 May 18	289.03583 -0.18	290.67	287.95	289.40	654,853
09 May 18	289.21692 +2.72	289.58	284.87	286.50	620,284
08 May 18	286.50040 -0.36	289.76	286.32	286.32	674,261
04 May 18	286.86261 +0.36	288.67	286.86	288.13	455,841
03 May 18	286.50040 -0.36	287.41	284.51	287.41	565,982
02 May 18	286.86261 +1.63	289.04	284.87	284.87	986,144
01 May 18	285.23270 +1.45	286.86	284.33	284.33	485,716
30 Apr 18	283.78391 +0.36	284.33	282.95	283.97	756,278
27 Apr 18	283.42172 +3.62	283.60	279.66	279.80	953,181
26 Apr 18	279.79971 +4.53	280.52	275.82	275.82	994,041
25 Apr 18	275.27222 -0.91	277.08	275.09	276.00	709,093
24 Apr 18	276.17770 +2.35	276.18	274.37	274.55	916,735
23 Apr 18	273.82339 +0.00	274.73	272.19	274.73	1,021,566
20 Apr 18	273.82339 +0.54	275.09	273.10	273.82	567,094
19 Apr 18	273.28009 +1.27	275.63	271.83	271.83	775,390
18 Apr 18	272.01239 +2.17	274.19	269.30	270.56	2,023,043
17 Apr 18	269.83920 +2.72	269.84	267.12	267.85	958,215
16 Apr 18	267.12271 -1.63	269.66	265.86	268.03	788,389
13 Apr 18	268.75259 +2.17	269.05	265.17	266.76	978,099
12 Apr 18	266.57938 -0.18	267.30	264.95	267.30	1,316,108
11 Apr 18	266.76050 -0.91	272.01	266.76	267.12	716,551
10 Apr 18	267.66602 -0.36	269.84	266.76	268.93	849,625
09 Apr 18	268.02820 -0.91	270.56	266.40	268.39	627,795
06 Apr 18	268.93369 +1.45	269.30	264.77	266.40	1,406,234
05 Apr 18	267.48489 +3.80	267.85	262.23	263.32	1,317,721
04 Apr 18	263.68179 +2.54	264.04	260.42	260.42	1,006,752
03 Apr 18	261.14639 -0.54	261.87	258.07	259.52	867,244
29 Mar 18	261.68970 +0.91	262.96	258.61	260.60	1,034,128
28 Mar 18	260.78418 +1.27	262.23	257.52	257.52	1,177,184
27 Mar 18	259.51651 +1.27	261.61	258.07	260.60	707,971
26 Mar 18	258.24881 -0.18	259.34	256.80	256.80	909,117
23 Mar 18	258.42987 -1.27	261.15	257.52	258.79	1,075,492
22 Mar 18	259.69757 -2.90	263.50	257.52	261.87	898,792
21 Mar 18	262.59518 +0.36	263.32	261.69	262.41	2,837,394
20 Mar 18	262.23300 +1.27	262.96	259.34	262.05	762,562
19 Mar 18	260.96530 +2.35	261.51	254.92	258.43	575,937
16 Mar 18	258.61099 -0.36	260.24	257.89	259.34	2,658,935
15 Mar 18	258.97321 +0.91	260.24	256.08	257.71	1,354,477
14 Mar 18	258.06769 -1.09	259.52	256.18	258.61	1,281,487
13 Mar 18	259.15430 +1.99	260.78	256.62	256.62	1,078,293
12 Mar 18	257.16220 +3.44	257.16	253.90	254.99	1,004,038
09 Mar 18	253.72130 -0.72	256.62	252.09	254.81	750,554
08 Mar 18	254.44569 +6.70	254.81	247.74	247.74	739,600
07 Mar 18	247.74500 +2.17	247.74	244.49	244.49	746,309
06 Mar 18	245.57179 +0.18	247.74	243.40	246.48	722,966
05 Mar 18	245.39069 +1.45	245.57	241.13	244.12	793,443
02 Mar 18	243.94188 -1.09	245.93	243.40	245.93	908,211
01 Mar 18	245.02849 -2.17	247.56	245.03	247.20	551,384
28 Feb 18	247.20168 -3.62	250.46	247.20	250.46	1,075,943
27 Feb 18	250.82368 -2.72	254.63	250.64	254.63	735,431
26 Feb 18	253.54019 +0.91	255.17	251.19	253.18	800,587
23 Feb 18	252.63469 +2.35	253.72	249.19	250.28	645,007
22 Feb 18	250.28038 -1.99	250.64	246.66	250.46	1,814,329
21 Feb 18	252.27249 +0.36	252.63	250.28	252.63	456,301
20 Feb 18	251.91029 +1.09	252.27	250.28	251.73	516,264
19 Feb 18	250.82368 -0.36	251.19	242.47	249.56	877,981
16 Feb 18	251.18588 +4.53	251.73	247.02	251.73	1,124,480
15 Feb 18	246.65837 +2.54	246.84	241.23	245.57	1,423,289
14 Feb 18	244.12299 -0.72	247.56	243.58	245.39	661,094
13 Feb 18	244.84738 -1.81	249.01	244.85	248.29	601,107
12 Feb 18	246.65837 +0.72	249.01	245.93	248.83	647,147
09 Feb 18	245.93399 -1.27	248.29	243.04	246.84	1,399,504
08 Feb 18	247.20168 -3.44	254.81	246.66	249.01	1,451,498
07 Feb 18	250.64258 +4.89	251.55	245.57	248.11	1,011,018
06 Feb 18	245.75287 -5.43	249.56	243.69	246.30	1,134,231
05 Feb 18	251.18588 -7.24	256.98	249.92	256.98	1,432,367
02 Feb 18	258.42987 -1.09	259.34	256.08	258.79	1,095,130
01 Feb 18	259.51651 -1.81	263.86	257.71	262.96	1,375,057
31 Jan 18	261.32748 -0.18	263.46	259.88	261.87	1,175,113
30 Jan 18	261.50858 -4.89	266.22	261.51	266.22	892,281
29 Jan 18	266.39832 -5.07	273.10	265.70	272.74	1,098,532
26 Jan 18	271.46909 +3.08	273.10	262.67	269.11	1,669,156
25 Jan 18	268.39038 +10.14	272.92	262.60	263.68	3,156,974
24 Jan 18	258.24881 +0.54	259.34	256.08	256.98	1,445,797
23 Jan 18	257.70551 +1.45	258.43	254.45	255.89	908,284
22 Jan 18	256.25668 +0.54	257.34	254.99	255.89	646,968
19 Jan 18	255.71338 +0.72	258.07	253.90	254.63	1,788,043
18 Jan 18	254.98900 -3.98	258.97	254.45	258.79	1,262,612
17 Jan 18	258.97321 +0.36	259.52	254.63	257.71	1,124,571
16 Jan 18	258.61099 +3.08	258.61	254.63	254.63	959,189
15 Jan 18	255.53230 +0.54	256.08	251.00	256.08	1,223,471
12 Jan 18	254.98900 +0.18	257.52	252.03	255.17	899,234
11 Jan 18	254.80788 -5.25	259.88	254.45	259.88	1,268,696
10 Jan 18	260.05981 -2.17	264.95	259.70	262.60	1,080,995
09 Jan 18	262.23300 -0.18	263.86	261.51	263.32	695,816
08 Jan 18	262.41409 -0.18	264.23	262.20	262.78	606,365
05 Jan 18	262.59518 +0.72	263.32	259.52	259.52	1,173,265
04 Jan 18	261.87082 +0.36	262.60	259.15	262.60	2,236,671
03 Jan 18	261.50858 +3.44	261.51	255.89	256.26	1,061,974
02 Jan 18	258.06769 -4.07	261.87	256.98	259.70	620,678
29 Dec 17	262.14246 +1.45	262.14	258.16	260.33	252,015
28 Dec 17	260.69363 -2.81	260.69	259.61	259.97	520,278
27 Dec 17	263.50070 +2.63	263.50	260.51	261.06	560,501
22 Dec 17	260.87476 +0.09	261.69	259.34	259.61	383,131
21 Dec 17	260.78418 +0.00	261.78	259.61	261.33	919,442
20 Dec 17	260.78418 -1.81	262.87	260.15	261.96	938,692
19 Dec 17	262.59518 -1.00	264.32	260.15	264.32	1,148,843
18 Dec 17	263.59125 +1.90	263.95	260.42	262.78	1,158,526
15 Dec 17	261.68970 +1.18	262.14	259.43	260.78	2,324,297
14 Dec 17	260.51254 +1.09	260.87	256.80	259.15	1,550,722
13 Dec 17	259.42593 -1.18	260.51	255.99	260.06	2,198,121
12 Dec 17	260.60309 +1.45	269.30	259.24	262.60	1,255,477
11 Dec 17	259.15430 -0.27	261.33	257.98	261.33	592,991
08 Dec 17	259.42593 +3.44	260.97	255.89	255.89	979,048
07 Dec 17	255.98505 +0.36	256.89	254.81	256.44	1,208,711
06 Dec 17	255.62283 +1.99	258.43	252.09	252.27	1,149,366
05 Dec 17	253.63074 +3.17	253.90	250.37	251.10	1,142,718
04 Dec 17	250.46149 -0.09	253.45	249.74	253.45	1,068,081
01 Dec 17	250.55205 -4.07	256.35	250.28	254.90	1,158,282
30 Nov 17	254.62680 -3.89	258.07	252.63	257.61	1,704,830
29 Nov 17	258.52045 -1.27	260.60	256.80	260.33	1,902,919
28 Nov 17	259.78815 +0.72	263.74	254.49	258.97	1,119,179
27 Nov 17	259.06375 +0.91	260.62	257.61	257.61	1,050,870
24 Nov 17	258.15823 -2.63	262.41	258.16	262.41	1,400,439
23 Nov 17	260.78418 +1.18	262.14	259.06	259.34	612,597
22 Nov 17	259.60706 -3.35	263.09	258.16	262.69	1,176,968
21 Nov 17	262.95740 +5.80	266.40	256.44	256.80	1,866,860
20 Nov 17	257.16220 +1.00	258.34	254.49	254.81	666,430
17 Nov 17	256.16614 -1.36	258.07	256.17	257.07	541,622
16 Nov 17	257.52438 +2.44	258.07	255.53	256.26	901,597
15 Nov 17	255.07954 +0.36	255.26	252.63	253.18	2,097,584
14 Nov 17	254.71733 +5.70	255.62	249.28	250.64	1,334,697
13 Nov 17	249.01268 -3.98	255.53	248.49	255.53	1,065,807
10 Nov 17	252.99689 +0.72	254.63	251.28	252.63	844,536
09 Nov 17	252.27249 -5.43	257.34	252.27	253.54	977,477
08 Nov 17	257.70551 -0.72	258.97	256.80	258.16	678,113
07 Nov 17	258.42987 +0.36	258.79	256.71	257.43	1,015,105
06 Nov 17	258.06769 +0.18	258.34	257.16	258.34	457,198
03 Nov 17	257.88657 +1.54	260.33	256.62	259.06	1,533,979
02 Nov 17	256.34726 +1.72	257.61	254.99	255.53	971,928
01 Nov 17	254.62680 +2.54	256.17	252.27	253.36	1,401,754
31 Oct 17	252.09138 +1.90	252.27	249.47	250.73	630,678
30 Oct 17	250.18982 +3.62	250.19	246.21	248.29	788,361
27 Oct 17	246.56783 +0.27	248.38	244.12	247.84	350,170
26 Oct 17	246.29619 +2.26	246.30	243.94	245.66	684,954
25 Oct 17	244.03242 -1.81	247.20	243.85	246.21	691,958
24 Oct 17	245.84343 +2.44	251.19	245.21	245.39	1,076,445
23 Oct 17	243.39857 -2.90	247.28	242.67	246.30	472,370
20 Oct 17	246.29619 -2.54	249.10	246.02	248.38	359,331
19 Oct 17	248.83157 -0.27	249.37	243.94	243.94	723,536
18 Oct 17	249.10324 +0.54	250.46	248.92	249.37	694,881
17 Oct 17	248.55994 +1.63	249.06	246.66	247.38	1,710,074
16 Oct 17	246.93004 +1.54	247.56	244.39	245.21	556,322
13 Oct 17	245.39069 -2.54	248.38	245.21	248.02	1,316,225
12 Oct 17	247.92607 +1.18	248.56	245.66	247.38	637,354
11 Oct 17	246.74893 +0.09	247.56	244.67	245.48	537,834
10 Oct 17	246.65837 +1.81	246.75	244.85	245.21	374,665
09 Oct 17	244.84738 -0.45	247.29	244.21	246.02	647,035
06 Oct 17	245.30013 +1.81	246.02	243.54	244.03	514,261
05 Oct 17	243.48912 +0.00	244.49	243.04	243.04	486,954
04 Oct 17	243.48912 +1.09	243.76	241.23	242.22	756,218
03 Oct 17	242.40254 +0.27	242.67	240.14	242.40	455,558
02 Oct 17	242.13087 -0.72	242.86	240.05	242.86	1,305,428
29 Sep 17	242.85529 +8.69	242.95	234.89	234.89	1,080,606
28 Sep 17	234.16248 +2.72	234.62	230.90	231.81	1,686,090
27 Sep 17	231.44598 -0.91	239.14	230.63	232.71	1,623,388
26 Sep 17	232.35147 +1.45	232.71	229.82	232.08	1,288,283
25 Sep 17	230.90266 -1.72	232.08	230.63	231.54	696,605
22 Sep 17	232.62312 +1.81	232.62	230.54	230.90	348,631
21 Sep 17	230.81212 -1.00	232.03	230.18	231.72	675,791
20 Sep 17	231.80817 +0.00	232.26	230.90	231.72	480,176
19 Sep 17	231.80817 -0.45	232.80	231.36	232.17	1,030,681
18 Sep 17	232.26093 -1.81	234.89	231.63	234.43	433,708
15 Sep 17	234.07193 -1.36	235.52	232.08	235.52	2,913,702
14 Sep 17	235.43018 +2.72	236.88	231.54	232.53	2,063,224
13 Sep 17	232.71367 -1.45	234.25	232.08	233.80	912,416
12 Sep 17	234.16248 -1.81	236.43	233.31	236.43	1,003,529
11 Sep 17	235.97348 +1.36	237.78	235.16	236.88	622,741
08 Sep 17	234.61523 -0.63	235.52	231.17	231.17	3,515,201
07 Sep 17	235.24907 +0.63	236.43	234.25	234.52	1,117,899
06 Sep 17	234.61523 +3.44	235.34	229.34	230.18	909,606
05 Sep 17	231.17432 +1.72	232.71	229.82	230.45	866,717
04 Sep 17	229.45386 +0.00	233.62	228.20	233.62	472,543
01 Sep 17	229.45386 -1.81	231.90	228.82	228.82	962,235
31 Aug 17	231.26486 +0.81	232.99	230.09	230.81	1,242,843
30 Aug 17	230.44992 +2.81	230.45	227.91	228.64	687,467
29 Aug 17	227.64287 -0.09	228.28	225.20	226.74	542,952
25 Aug 17	227.73341 -3.17	230.99	227.01	230.81	476,007
24 Aug 17	230.90266 -0.36	232.62	230.90	231.72	523,620
23 Aug 17	231.26486 +0.91	231.81	229.54	230.09	485,434
22 Aug 17	230.35936 +0.18	231.81	229.45	230.45	440,500
21 Aug 17	230.17827 -0.09	230.99	229.45	230.00	587,421
18 Aug 17	230.26883 -1.54	231.63	229.18	231.63	813,749
17 Aug 17	231.80817 -3.62	235.16	231.36	231.36	808,322
16 Aug 17	235.43018 +0.54	236.25	234.71	234.71	1,365,493
15 Aug 17	234.88687 +0.09	235.25	233.26	233.26	687,572
14 Aug 17	234.79631 +3.35	234.89	230.99	231.99	465,016
11 Aug 17	231.44598 -1.99	233.35	230.05	233.35	590,416
10 Aug 17	233.43806 -3.62	237.24	233.44	236.88	572,926
09 Aug 17	237.06006 -1.81	238.96	237.06	238.87	667,383
08 Aug 17	238.87106 -1.63	240.23	238.06	240.23	295,932
07 Aug 17	240.50098 +2.44	240.50	237.33	237.88	416,148
04 Aug 17	238.05612 +1.54	239.05	236.25	237.51	419,370
03 Aug 17	236.51678 -0.54	237.24	234.71	237.24	1,808,500
02 Aug 17	237.06006 +0.63	241.23	234.80	237.24	402,716
01 Aug 17	236.42622 -1.45	239.14	235.43	237.97	757,698
31 Jul 17	237.87503 +1.00	240.59	236.61	236.61	654,659
28 Jul 17	236.87898 -4.26	246.02	234.52	246.02	628,267
27 Jul 17	241.13481 +1.00	241.77	239.78	240.14	258,934
26 Jul 17	240.13879 -1.54	244.21	238.96	244.21	670,043
25 Jul 17	241.67812 -0.81	244.58	240.86	244.58	752,178
24 Jul 17	242.49307 -0.54	242.67	238.96	238.96	672,850
21 Jul 17	243.03638 +0.36	243.31	241.32	242.22	643,445
20 Jul 17	242.67418 +1.99	243.67	240.23	240.95	682,642
19 Jul 17	240.68207 +0.81	241.59	239.14	239.78	615,907
18 Jul 17	239.86713 +2.54	240.23	236.70	237.51	772,371
17 Jul 17	237.33173 +0.36	238.87	236.52	236.97	422,610
14 Jul 17	236.96954 +0.45	237.24	233.98	236.88	695,151
13 Jul 17	236.51678 +1.72	237.15	234.32	235.16	589,687
12 Jul 17	234.79631 +1.36	237.15	233.17	234.07	2,070,090
11 Jul 17	233.43806 -1.45	235.25	232.08	235.25	1,612,103
10 Jul 17	234.88687 +0.18	235.43	232.89	234.89	434,646
07 Jul 17	234.70578 -0.18	234.89	232.53	234.71	641,843
06 Jul 17	234.88687 -0.54	237.06	232.89	235.61	819,945
05 Jul 17	235.43018 +1.72	235.43	231.26	233.53	1,591,524
04 Jul 17	233.70973 -0.81	234.98	232.89	234.98	439,640
03 Jul 17	234.52467 -3.62	239.05	233.98	239.05	911,872
30 Jun 17	238.14668 +0.00	239.14	236.79	238.15	918,094
29 Jun 17	238.14668 -0.91	240.50	237.78	239.78	1,480,781
28 Jun 17	239.05217 +0.72	239.87	236.43	239.14	1,450,710
27 Jun 17	238.32779 -2.63	241.50	238.33	240.59	1,283,862
26 Jun 17	240.95374 -0.91	242.95	240.32	242.95	913,660
23 Jun 17	241.85924 +2.99	242.04	237.24	239.41	900,766
22 Jun 17	238.87106 +1.27	238.87	235.43	238.24	980,241
21 Jun 17	237.60336 +0.36	238.42	236.43	238.06	1,187,745
20 Jun 17	237.24118 +0.36	238.24	236.25	237.06	898,414
19 Jun 17	236.87898 -2.81	239.96	236.15	239.96	790,695
16 Jun 17	239.68604 +4.26	239.69	234.98	235.70	1,996,702
15 Jun 17	235.43018 -6.34	241.71	234.34	240.95	1,717,691
14 Jun 17	241.76868 +4.62	243.13	236.86	237.24	3,380,318
13 Jun 17	237.15062 +2.17	237.88	234.89	235.88	940,948
12 Jun 17	234.97742 -1.90	239.05	234.98	237.24	1,341,319
09 Jun 17	236.87898 +0.63	237.51	231.36	234.98	1,411,163
08 Jun 17	236.24512 +2.26	236.61	233.98	234.34	1,021,523
07 Jun 17	233.98137 +1.09	236.27	232.71	234.34	1,126,651
06 Jun 17	232.89479 -4.35	239.05	232.89	237.51	1,207,363
05 Jun 17	237.24118 -2.72	240.46	237.06	239.96	1,177,575
02 Jun 17	239.95767 -2.17	243.31	237.78	242.95	1,713,973
01 Jun 17	242.13087 -2.63	244.94	242.13	243.76	1,533,026
31 May 17	244.75682 +0.27	245.48	243.85	244.03	4,404,102
30 May 17	244.48518 +2.17	245.21	241.77	241.77	4,128,039
26 May 17	242.31198 -1.45	245.13	242.14	243.22	1,646,956
25 May 17	243.76079 +6.97	244.67	241.13	241.59	3,424,602
24 May 17	236.78842 +0.72	237.69	235.97	237.60	3,986,806
23 May 17	236.06404 -1.09	237.90	235.25	237.78	1,651,203
22 May 17	237.15062 +3.35	238.42	233.98	233.98	4,454,904
19 May 17	233.80028 -1.27	237.69	233.44	237.42	4,867,057
18 May 17	235.06798 -0.63	235.25	233.80	234.89	1,307,753
17 May 17	235.70181 -2.54	237.78	235.07	236.43	1,525,350
16 May 17	238.23723 +0.54	238.24	236.06	237.24	1,788,744
15 May 17	237.69392 -2.63	240.86	237.69	239.96	1,620,202
12 May 17	240.31987 -1.36	242.13	239.69	240.95	1,151,426
11 May 17	241.67812 +4.17	241.68	237.26	238.24	3,691,072
10 May 17	237.51282 +4.35	238.42	232.17	232.17	1,783,596
09 May 17	233.16643 +3.26	233.35	226.25	230.18	1,119,667
08 May 17	229.90662 +3.53	230.54	227.46	227.46	1,070,066
05 May 17	226.37517 -0.18	227.37	225.65	225.65	843,764
04 May 17	226.55626 -0.27	226.56	223.93	226.19	791,181
03 May 17	226.82791 +0.54	227.19	225.02	227.19	828,502
02 May 17	226.28461 +0.00	227.64	226.01	226.38	1,521,432
28 Apr 17	226.28461 +0.54	226.56	224.93	225.47	1,036,180
27 Apr 17	225.74132 -0.54	226.38	222.39	225.11	764,852
26 Apr 17	226.28461 +0.27	226.92	224.65	225.29	694,757
25 Apr 17	226.01297 +2.35	226.74	222.84	222.84	812,916
24 Apr 17	223.65866 -0.91	226.38	223.39	226.28	1,158,031
21 Apr 17	224.56416 -2.26	225.47	223.84	225.29	645,107
20 Apr 17	226.82791 +0.45	227.82	225.20	227.55	1,161,756
19 Apr 17	226.37517 +0.09	228.01	225.29	225.29	921,463
18 Apr 17	226.28461 -1.00	226.99	225.11	226.83	1,613,617
13 Apr 17	227.28067 +0.63	227.28	222.48	225.29	1,208,346
12 Apr 17	226.64682 +0.54	226.65	224.93	226.01	960,130
11 Apr 17	226.10352 +0.72	226.83	223.84	225.65	1,079,860
10 Apr 17	225.37910 -1.00	226.66	225.38	226.56	716,864
07 Apr 17	226.37517 +1.45	226.38	220.08	224.29	721,931
06 Apr 17	224.92636 +0.91	225.11	223.48	225.11	1,707,586
05 Apr 17	224.02086 +1.27	225.20	222.75	223.66	1,187,422
04 Apr 17	222.75316 +1.09	223.84	221.49	223.84	653,433
03 Apr 17	221.66656 -1.18	224.20	220.40	221.85	757,281
31 Mar 17	222.84372 +1.90	225.47	220.31	221.85	1,489,910
30 Mar 17	220.94217 -2.17	224.38	220.13	224.38	1,262,853
29 Mar 17	223.11536 +0.18	226.19	222.32	223.93	768,161
28 Mar 17	222.93427 -1.72	225.74	222.39	225.74	591,602
27 Mar 17	224.65472 -1.36	225.47	223.83	225.20	882,506
24 Mar 17	226.01297 -0.36	227.10	225.02	226.74	819,224
23 Mar 17	226.37517 +1.09	229.45	224.84	225.11	1,246,590
22 Mar 17	225.28857 -2.81	228.73	224.75	228.73	932,010
21 Mar 17	228.09561 -2.35	230.67	228.10	230.54	659,556
20 Mar 17	230.44992 +0.45	230.94	228.46	228.46	736,064
17 Mar 17	229.99718 -0.54	230.36	228.91	229.54	1,557,101
16 Mar 17	230.54048 +2.90	231.81	226.47	227.01	663,242
15 Mar 17	227.64287 -2.99	230.36	226.10	229.09	785,337
14 Mar 17	230.63101 +1.18	230.63	227.82	228.01	701,400
13 Mar 17	229.45386 -0.91	231.26	228.37	230.09	1,221,106
10 Mar 17	230.35936 -1.45	232.60	229.27	232.44	465,481
09 Mar 17	231.80817 +0.81	232.71	230.45	230.81	971,777
08 Mar 17	230.99323 +0.27	231.72	228.91	229.73	827,665
07 Mar 17	230.72157 -1.09	232.08	230.09	231.17	2,563,122
06 Mar 17	231.80817 -0.09	232.62	231.45	232.35	677,848
03 Mar 17	231.89873 +0.09	232.71	229.09	230.09	1,529,731
02 Mar 17	231.80817 +1.99	231.81	228.37	230.00	1,101,998
01 Mar 17	229.81607 +0.45	230.90	228.01	229.18	2,178,856
28 Feb 17	229.36333 +1.63	229.45	226.56	227.82	848,736
27 Feb 17	227.73341 -0.45	230.54	225.92	230.54	582,532
24 Feb 17	228.18617 +0.09	229.36	227.28	228.19	692,034
23 Feb 17	228.09561 +0.00	230.00	228.01	229.09	748,273
22 Feb 17	228.09561 -2.63	230.63	226.38	226.38	792,171
21 Feb 17	230.72157 +1.72	231.81	228.46	228.46	641,159
20 Feb 17	229.00111 -0.27	230.45	228.73	230.45	521,828
17 Feb 17	229.27277 +1.54	232.08	227.91	229.00	992,662
16 Feb 17	227.73341 -0.72	228.91	225.20	227.73	703,291
15 Feb 17	228.45782 +2.44	229.73	225.84	225.92	1,251,799
14 Feb 17	226.01297 +3.71	226.28	221.83	222.12	909,925
13 Feb 17	222.30042 -1.00	225.47	222.21	225.47	1,123,626
10 Feb 17	223.29646 -1.27	227.82	222.48	227.82	882,888
09 Feb 17	224.56416 +0.00	228.10	221.03	228.10	758,849
08 Feb 17	224.56416 +1.72	227.10	223.12	224.56	1,724,569
07 Feb 17	222.84372 +1.90	224.56	221.58	224.56	981,458
06 Feb 17	220.94217 +0.91	223.39	218.86	223.39	434,727
03 Feb 17	220.03667 +1.45	221.49	218.23	220.76	865,681
02 Feb 17	218.58786 +3.17	224.47	217.72	218.41	2,212,111
01 Feb 17	215.41861 -0.45	218.32	213.79	218.32	789,531
31 Jan 17	215.87135 +3.80	216.60	212.07	212.16	618,997
30 Jan 17	212.06825 -1.27	213.61	212.07	213.61	532,219
27 Jan 17	213.33597 -0.81	217.32	212.88	216.87	426,299
26 Jan 17	214.15091 -0.54	216.78	212.70	212.70	497,881
25 Jan 17	214.69421 +1.36	217.41	212.43	217.41	410,205
24 Jan 17	213.33597 -1.27	215.96	212.43	215.96	661,598
23 Jan 17	214.60365 +0.00	215.51	212.97	213.15	822,665
20 Jan 17	214.60365 +0.81	218.68	213.61	218.68	942,706
19 Jan 17	213.78871 -1.72	218.32	213.15	218.32	898,231
18 Jan 17	215.50916 +0.00	216.96	213.61	213.79	726,333
17 Jan 17	215.50916 +0.36	218.32	212.79	214.69	472,949
16 Jan 17	215.14696 -0.91	219.49	214.77	219.49	469,827
13 Jan 17	216.05246 -1.00	217.59	214.69	214.69	662,967
12 Jan 17	217.04851 -0.81	218.14	216.14	216.51	680,972
11 Jan 17	217.86346 -1.27	219.13	217.05	219.04	656,446
10 Jan 17	219.13116 +1.54	220.58	216.60	220.58	919,675
09 Jan 17	217.59181 -1.81	220.94	216.69	220.94	614,174
06 Jan 17	219.40282 +0.27	220.94	218.32	220.94	869,382
05 Jan 17	219.13116 +1.00	220.49	218.23	218.95	669,309
04 Jan 17	218.13510 +2.81	218.95	215.14	217.32	791,313
03 Jan 17	215.32806 +0.00	216.96	213.97	216.32	721,503
30 Dec 16	215.32806 +1.90	215.69	211.89	215.69	647,282
29 Dec 16	213.42650 -2.08	214.33	210.89	210.89	418,498
28 Dec 16	215.50916 -0.09	217.32	215.24	216.96	507,525
23 Dec 16	215.59972 +2.35	216.60	212.16	212.16	153,123
22 Dec 16	213.24541 +0.45	214.42	208.45	214.15	486,497
21 Dec 16	212.79266 +0.72	212.88	208.63	208.63	593,404
20 Dec 16	212.06825 -0.18	214.24	211.48	214.06	993,931
19 Dec 16	212.24934 -0.27	214.06	211.82	213.43	1,255,560
16 Dec 16	212.52101 -0.18	213.43	210.35	211.25	1,229,500
15 Dec 16	212.70210 +1.45	212.70	207.36	211.52	1,087,513
14 Dec 16	211.25331 -0.63	212.61	209.08	212.43	1,591,276
13 Dec 16	211.88716 +5.16	211.89	205.37	207.18	1,022,516
12 Dec 16	206.72580 -2.44	210.89	205.91	210.89	474,734
09 Dec 16	209.17065 +1.99	209.80	206.85	207.36	855,049
08 Dec 16	207.17856 +4.71	207.27	203.19	203.65	1,817,931
07 Dec 16	202.46996 +1.72	204.06	201.20	201.75	965,477
06 Dec 16	200.74950 +1.63	201.75	198.21	198.30	1,443,434
05 Dec 16	199.11960 +0.63	199.93	196.31	198.30	914,241
02 Dec 16	198.48575 +3.35	199.48	194.59	195.50	1,283,451
01 Dec 16	195.13539 -8.87	208.43	195.14	206.91	1,137,058
30 Nov 16	204.00931 +0.45	204.49	200.57	204.37	1,310,779
29 Nov 16	203.55655 +1.63	204.49	199.75	199.75	571,010
28 Nov 16	201.92665 +2.26	204.28	195.23	195.23	1,359,244
25 Nov 16	199.66290 +1.18	200.39	196.67	198.03	337,685
24 Nov 16	198.48575 +0.36	199.66	195.77	197.58	313,331
23 Nov 16	198.12355 -1.99	201.20	196.31	196.31	443,985
22 Nov 16	200.11565 +3.71	200.39	196.58	196.77	493,453
21 Nov 16	196.40309 -4.17	200.93	195.32	196.49	553,618
18 Nov 16	200.56841 +1.09	202.65	197.31	197.31	629,881
17 Nov 16	199.48180 +4.62	201.11	197.40	198.40	823,134
16 Nov 16	194.86374 -2.81	198.58	194.23	198.03	499,921
15 Nov 16	197.67079 +2.90	200.12	194.86	195.14	808,991
14 Nov 16	194.77319 -1.63	197.58	194.23	194.23	583,149
11 Nov 16	196.40309 +1.09	197.04	194.05	194.14	691,086
10 Nov 16	195.31650 -4.80	201.25	194.68	196.86	943,744
09 Nov 16	200.11565 -1.00	202.38	198.30	202.38	791,586
08 Nov 16	201.11171 +3.35	201.11	196.40	197.13	853,491
07 Nov 16	197.76134 +0.91	198.94	195.23	196.77	523,672
04 Nov 16	196.85583 -3.71	200.75	195.68	200.75	484,208
03 Nov 16	200.56841 +1.45	205.28	197.91	198.67	857,410
02 Nov 16	199.11960 +1.45	201.02	195.86	195.86	598,647
01 Nov 16	197.67079 -2.44	201.02	196.95	201.02	369,827
31 Oct 16	200.11565 -0.54	202.71	195.77	199.21	512,290
28 Oct 16	200.65895 +1.09	202.29	197.67	199.21	712,320
27 Oct 16	199.57234 +0.45	203.38	198.12	203.38	579,264
26 Oct 16	199.11960 -2.81	202.47	197.85	202.47	446,966
25 Oct 16	201.92665 +0.72	204.19	200.57	201.11	974,625
24 Oct 16	201.20224 +0.09	202.29	199.21	201.38	1,064,299
21 Oct 16	201.11171 +1.00	202.74	200.21	201.20	1,485,555
20 Oct 16	200.11565 +0.00	200.12	198.94	199.84	741,626
19 Oct 16	200.11565 +0.72	200.12	197.40	199.03	1,372,696
18 Oct 16	199.39125 -0.36	201.29	199.03	200.03	638,257
17 Oct 16	199.75345 +0.63	200.12	196.95	198.30	602,161
14 Oct 16	199.11960 -1.00	200.12	198.76	198.76	689,154
13 Oct 16	200.11565 +0.27	202.65	198.12	199.21	1,379,985
12 Oct 16	199.84399 -3.62	207.54	199.39	207.54	801,568
11 Oct 16	203.46600 +4.98	205.64	198.87	202.02	735,267
10 Oct 16	198.48575 -3.08	205.91	197.85	205.91	666,282
07 Oct 16	201.56445 -4.89	207.45	201.02	204.73	982,402
06 Oct 16	206.45415 -3.44	212.06	205.64	210.44	635,106
05 Oct 16	209.89507 -5.07	216.06	209.90	215.51	743,922
04 Oct 16	214.96585 +3.35	221.21	212.52	212.79	1,856,087
03 Oct 16	211.61551 +3.35	212.61	205.01	205.01	462,436
30 Sep 16	208.26515 -0.27	209.53	206.09	206.45	1,703,640
29 Sep 16	208.53680 -1.09	210.71	206.45	210.08	468,380
28 Sep 16	209.62340 +2.54	209.80	206.37	206.64	578,809
27 Sep 16	207.08800 +0.63	208.45	204.82	207.18	750,485
26 Sep 16	206.45415 -1.09	207.45	205.55	205.91	540,791
23 Sep 16	207.54076 +0.45	208.27	206.09	206.45	284,437
22 Sep 16	207.08800 +0.63	208.63	199.75	207.54	965,730
21 Sep 16	206.45415 +1.27	208.27	203.56	204.73	869,670
20 Sep 16	205.18646 -1.90	208.27	204.37	205.01	666,102
19 Sep 16	207.08800 -0.09	208.08	204.01	208.08	374,660
16 Sep 16	207.17856 +3.44	208.08	203.47	205.55	1,321,329
15 Sep 16	203.73766 +1.09	206.45	199.93	202.02	567,553
14 Sep 16	202.65105 -0.09	204.73	202.20	204.73	760,435
13 Sep 16	202.74159 +0.09	205.46	201.84	202.11	730,625
12 Sep 16	202.65105 -1.00	203.19	199.30	201.20	771,199
09 Sep 16	203.64709 -5.89	209.17	201.93	207.45	551,223
08 Sep 16	209.53285 +2.72	210.44	206.82	207.90	711,527
07 Sep 16	206.81635 +1.09	208.63	204.33	204.73	1,162,994
06 Sep 16	205.72975 -7.70	209.99	204.64	209.62	1,602,032
05 Sep 16	213.42650 -2.17	218.59	212.52	217.95	706,556
02 Sep 16	215.59972 +1.18	217.05	210.80	214.51	764,174
01 Sep 16	214.42256 +4.62	214.97	209.53	209.62	860,781
31 Aug 16	209.80450 +0.91	210.35	207.09	207.99	610,552
30 Aug 16	208.89900 -1.18	210.62	207.99	208.63	762,753
26 Aug 16	210.07616 -0.36	210.62	206.73	207.72	396,028
25 Aug 16	210.43835 -0.63	211.71	207.81	209.26	584,488
24 Aug 16	211.07220 +1.45	212.79	208.36	208.54	855,243
23 Aug 16	209.62340 +4.98	212.79	204.73	204.73	708,155
22 Aug 16	204.64316 +0.91	205.55	201.77	203.10	2,088,016
19 Aug 16	203.73766 -0.09	204.37	201.32	203.38	1,235,334
18 Aug 16	203.82820 +1.72	204.55	200.25	201.75	426,235
17 Aug 16	202.10774 +1.09	203.10	200.03	202.02	702,312
16 Aug 16	201.02115 -1.36	204.64	198.21	201.38	503,265
15 Aug 16	202.37939 +0.09	204.73	201.02	201.56	452,514
12 Aug 16	202.28885 +3.08	203.74	198.76	198.76	612,405
11 Aug 16	199.21014 +0.18	203.65	194.68	194.68	1,060,306
10 Aug 16	199.02905 +1.18	199.84	195.23	195.23	877,586
09 Aug 16	197.85190 +1.00	198.12	195.32	195.41	826,680
08 Aug 16	196.85583 -1.72	198.94	195.23	196.31	509,276
05 Aug 16	198.57629 +0.18	199.21	196.77	196.95	430,577
04 Aug 16	198.39520 +1.36	198.76	193.41	195.14	678,905
03 Aug 16	197.03696 -1.54	199.50	195.50	195.50	834,123
02 Aug 16	198.57629 +3.71	199.48	192.51	193.05	848,399
01 Aug 16	194.86374 -1.99	197.31	193.78	197.04	575,581
29 Jul 16	196.85583 -0.91	197.58	194.32	195.23	558,127
28 Jul 16	197.76134 -1.09	201.76	196.04	197.49	693,266
27 Jul 16	198.84795 +6.07	198.94	191.51	192.96	3,184,495
26 Jul 16	192.78108 -1.72	195.23	192.69	193.69	783,282
25 Jul 16	194.50154 +0.27	195.77	191.69	194.32	484,628
22 Jul 16	194.22989 +0.36	197.22	193.51	194.77	561,933
21 Jul 16	193.86771 -2.63	196.04	191.42	196.04	965,602
20 Jul 16	196.49365 +0.36	197.04	195.50	196.40	828,404
19 Jul 16	196.13145 +1.45	196.86	192.96	192.96	1,806,969
18 Jul 16	194.68265 +2.08	196.31	192.15	192.15	623,666
15 Jul 16	192.59999 +0.27	193.78	190.34	191.06	1,199,077
14 Jul 16	192.32834 +0.45	195.23	189.43	195.23	1,616,340
13 Jul 16	191.87558 -2.17	194.95	191.79	193.14	1,116,788
12 Jul 16	194.04880 -1.09	199.75	192.06	194.68	1,454,262
11 Jul 16	195.13539 +12.86	195.50	183.68	184.36	1,083,186
08 Jul 16	182.27728 +1.81	183.45	178.75	178.75	1,525,253
07 Jul 16	180.46629 -1.90	184.81	180.19	182.91	1,301,224
06 Jul 16	182.36783 +2.26	182.37	174.76	179.29	1,922,111
05 Jul 16	180.10408 -7.06	188.43	178.66	188.34	2,037,380
04 Jul 16	187.16699 -5.80	194.50	187.17	194.50	1,011,477
01 Jul 16	192.96220 +1.27	195.45	189.52	193.69	1,178,663
30 Jun 16	191.69449 +1.54	192.06	187.89	188.43	1,894,846
29 Jun 16	190.15514 +8.15	190.61	184.68	184.99	4,018,144
28 Jun 16	182.00563 +7.15	184.63	178.66	179.47	2,074,069
27 Jun 16	174.85219 -15.30	191.06	174.76	191.06	2,808,432
24 Jun 16	190.15514 -34.86	203.74	187.89	203.74	4,753,376
23 Jun 16	225.01692 +5.16	225.47	220.94	221.76	3,829,054
22 Jun 16	219.85556 +5.80	220.94	217.05	217.95	1,531,864
21 Jun 16	214.06035 +2.90	214.06	209.99	211.43	1,143,072
20 Jun 16	211.16275 +5.80	211.34	207.36	208.27	1,638,140
17 Jun 16	205.36755 +3.17	208.35	203.74	204.73	1,653,982
16 Jun 16	202.19830 -4.07	207.36	202.20	206.91	927,480
15 Jun 16	206.27306 -1.00	210.26	206.27	209.90	1,021,719
14 Jun 16	207.26910 -5.52	213.34	207.27	212.88	938,091
13 Jun 16	212.79266 -2.81	216.87	212.34	215.96	770,295
10 Jun 16	215.59972 -4.07	219.95	215.24	219.95	384,169
09 Jun 16	219.67447 +1.00	220.58	218.33	219.13	694,214
08 Jun 16	218.67841 +0.36	219.49	217.59	218.68	701,106
07 Jun 16	218.31622 +1.18	219.77	215.96	219.13	909,569
06 Jun 16	217.13907 -1.27	220.58	217.14	218.86	989,787
03 Jun 16	218.40675 +2.54	219.31	216.78	218.59	689,042
02 Jun 16	215.87135 -2.63	218.95	215.78	218.04	1,246,948
01 Jun 16	218.49731 -2.63	221.76	217.32	221.76	2,179,583
31 May 16	221.12326 +1.90	221.76	218.22	219.49	1,091,218
27 May 16	219.22171 +1.18	223.21	216.32	218.32	2,239,678
26 May 16	218.04457 +0.54	218.23	215.96	215.96	699,006
25 May 16	217.50125 +0.72	220.04	216.51	220.04	1,414,588
24 May 16	216.77686 -0.81	218.04	215.15	217.68	1,932,987
23 May 16	217.59181 +2.35	218.41	215.17	215.51	2,275,917
20 May 16	215.23750 +4.71	215.24	211.89	211.98	2,099,057
19 May 16	210.52890 +4.17	211.89	207.31	208.27	1,793,262
18 May 16	206.36360 +0.18	207.18	201.93	201.93	962,715
17 May 16	206.18250 +1.27	207.45	204.64	205.10	1,790,718
16 May 16	204.91481 +1.18	205.19	203.28	205.19	434,107
13 May 16	203.73766 +0.36	204.50	199.21	199.21	328,090
12 May 16	203.37546 +0.00	203.38	201.65	202.38	1,095,212
11 May 16	203.37546 -1.27	204.48	200.84	203.74	2,084,903
10 May 16	204.64316 +0.27	205.46	203.56	204.64	346,379
09 May 16	204.37151 +3.17	204.91	201.47	203.74	1,199,231
06 May 16	201.20224 +1.99	203.47	199.75	200.57	477,588
05 May 16	199.21014 +0.27	201.93	197.96	201.02	468,558
04 May 16	198.93849 -2.72	202.47	197.58	199.21	531,161
03 May 16	201.65500 +0.09	203.56	200.13	201.84	400,715
29 Apr 16	201.56445 +0.27	203.28	199.21	203.28	334,622
28 Apr 16	201.29280 -0.81	202.38	201.02	201.38	322,873
27 Apr 16	202.10774 +1.00	202.83	197.40	197.40	571,350
26 Apr 16	201.11171 +5.89	203.10	196.95	197.58	686,234
25 Apr 16	195.22595 +3.89	197.85	191.35	191.79	1,086,864
22 Apr 16	191.33229 -4.26	195.12	191.33	194.23	594,194
21 Apr 16	195.58815 -3.62	199.66	195.34	199.30	775,639
20 Apr 16	199.21014 -0.72	200.84	198.85	200.48	515,486
19 Apr 16	199.93456 -0.09	203.92	199.30	199.30	644,816
18 Apr 16	200.02509 -3.71	205.64	199.30	201.02	447,952
15 Apr 16	203.73766 +0.00	205.73	202.65	205.73	604,471
14 Apr 16	203.73766 -4.80	207.81	203.01	203.01	700,513
13 Apr 16	208.53680 +1.72	208.81	206.18	208.27	955,637
12 Apr 16	206.81635 -0.18	208.90	204.82	208.90	1,803,070
11 Apr 16	206.99745 +0.09	208.90	201.38	208.90	1,495,093
08 Apr 16	206.90691 +0.54	208.63	205.41	205.55	483,094
07 Apr 16	206.36360 -0.91	208.67	205.37	207.81	356,311
06 Apr 16	207.26910 +1.72	207.36	204.07	207.36	1,170,003
05 Apr 16	205.54865 -0.36	206.36	203.56	203.56	517,302
04 Apr 16	205.91084 +1.54	206.95	203.42	203.56	712,449
01 Apr 16	204.37151 -0.54	205.28	202.74	205.10	387,729
31 Mar 16	204.91481 +0.91	204.91	202.83	203.65	491,337
30 Mar 16	204.00931 +1.63	204.01	201.02	203.74	373,586
29 Mar 16	202.37939 +3.17	202.47	197.40	197.40	422,560
24 Mar 16	199.21014 -1.27	201.93	199.03	199.21	481,495
23 Mar 16	200.47784 +0.36	201.93	197.40	197.40	438,676
22 Mar 16	200.11565 -1.09	202.20	198.30	202.20	298,410
21 Mar 16	201.20224 -0.27	203.38	197.40	197.40	258,556
18 Mar 16	201.47389 +0.45	203.19	197.40	197.40	1,456,796
17 Mar 16	201.02115 +0.36	201.93	197.67	201.93	259,288
16 Mar 16	200.65895 +1.45	204.28	199.57	200.75	2,900,176
15 Mar 16	199.21014 -0.81	200.75	198.49	200.75	1,431,265
14 Mar 16	200.02509 +2.08	200.21	196.95	196.95	1,623,377
11 Mar 16	197.94246 +3.89	198.76	191.06	191.06	2,757,356
10 Mar 16	194.04880 +3.35	196.22	190.06	190.16	1,265,296
09 Mar 16	190.69844 -0.54	193.09	190.34	191.24	554,038
08 Mar 16	191.24174 -1.72	195.92	191.06	192.42	533,958
07 Mar 16	192.96220 -2.90	197.40	192.78	194.50	363,945
04 Mar 16	195.85980 -1.18	197.40	194.55	197.40	470,857
03 Mar 16	197.03696 +1.45	198.67	196.22	198.67	317,082
02 Mar 16	195.58815 -2.08	199.30	194.32	197.40	499,010
01 Mar 16	197.67079 +1.54	200.93	195.68	200.93	619,685
29 Feb 16	196.13145 -3.44	199.30	196.13	199.12	554,323
26 Feb 16	199.57234 -1.18	202.83	199.39	199.39	385,421
25 Feb 16	200.74950 +3.35	203.01	198.85	201.02	445,446
24 Feb 16	197.39914 +1.36	198.67	195.50	195.50	374,173
23 Feb 16	196.04089 -0.91	197.40	194.95	197.40	452,176
22 Feb 16	196.94640 -2.81	200.59	196.95	199.75	599,894
19 Feb 16	199.75345 +4.17	201.02	195.04	197.40	413,101
18 Feb 16	195.58815 +0.91	196.95	193.46	195.41	2,001,021
17 Feb 16	194.68265 +1.81	195.59	191.97	192.15	895,008
16 Feb 16	192.87164 -3.08	199.21	192.33	199.21	447,488
15 Feb 16	195.95033 +1.90	197.13	194.41	195.59	502,233
12 Feb 16	194.04880 +3.89	195.04	188.53	188.53	1,061,710
11 Feb 16	190.15514 -4.35	197.04	189.97	196.22	1,433,864
10 Feb 16	194.50154 +4.35	195.86	188.34	188.34	704,971
09 Feb 16	190.15514 -3.44	195.59	187.71	193.32	1,644,024
08 Feb 16	193.59604 -9.24	203.15	192.96	202.11	1,718,063
05 Feb 16	202.83215 +0.81	205.73	202.38	202.92	1,285,251
04 Feb 16	202.01721 -2.26	207.41	201.47	205.55	701,581
03 Feb 16	204.28096 -2.44	207.45	201.11	203.74	719,168
02 Feb 16	206.72580 -3.89	211.61	204.64	208.27	1,448,176
01 Feb 16	210.61946 +1.81	213.44	208.27	208.27	1,178,884
29 Jan 16	208.80846 +7.79	210.89	202.02	202.83	966,193
28 Jan 16	201.02115 -2.17	206.73	201.02	205.55	916,240
27 Jan 16	203.19435 -0.36	204.73	201.20	202.11	569,036
26 Jan 16	203.55655 +1.99	204.46	199.66	199.66	788,841
25 Jan 16	201.56445 +1.90	201.93	195.59	195.59	898,369
22 Jan 16	199.66290 +4.35	200.66	195.95	198.67	698,995
21 Jan 16	195.31650 -1.99	199.12	193.68	196.86	1,149,476
20 Jan 16	197.30859 -3.44	198.58	196.86	197.40	1,293,189
19 Jan 16	200.74950 +2.72	202.47	199.03	199.21	790,206
18 Jan 16	198.03299 -8.15	207.60	197.58	205.55	774,345
15 Jan 16	206.18250 -0.63	209.81	205.55	208.27	1,417,405
14 Jan 16	206.81635 -2.17	210.71	206.45	208.27	986,748
13 Jan 16	208.98956 -2.99	212.70	207.36	210.08	1,660,858
12 Jan 16	211.97771 -1.45	217.32	210.08	217.32	2,250,859
11 Jan 16	213.42650 +1.90	216.96	209.62	210.98	1,158,591
08 Jan 16	211.52496 -5.16	218.14	211.52	217.32	656,943
07 Jan 16	216.68631 -1.90	219.29	213.34	217.32	790,118
06 Jan 16	218.58786 -2.17	220.40	218.23	219.13	1,072,232
05 Jan 16	220.76106 +0.27	221.68	219.31	221.21	649,017
04 Jan 16	220.48941 +9.69	220.49	214.06	214.60	2,241,395
31 Dec 15	210.80055 -4.98	212.97	209.17	212.79	344,489
30 Dec 15	215.78081 +0.72	217.32	209.80	217.32	390,044
29 Dec 15	215.05641 -0.45	217.32	213.70	217.32	368,506
24 Dec 15	215.50916 -2.26	216.32	212.79	212.79	40,596
23 Dec 15	217.77290 +0.45	219.13	215.78	219.13	233,255
22 Dec 15	217.32016 +0.91	218.68	214.24	216.41	420,265
21 Dec 15	216.41466 -1.90	219.49	215.69	219.13	257,488
18 Dec 15	218.31622 +1.45	218.41	215.51	215.51	750,699
17 Dec 15	216.86742 +3.08	218.95	215.15	215.51	402,584
16 Dec 15	213.78871 +5.07	215.51	209.44	212.61	364,028
15 Dec 15	208.71791 +2.72	212.43	205.82	206.64	810,671
14 Dec 15	206.00140 -6.25	212.61	206.00	211.98	446,680
11 Dec 15	212.24934 -5.07	217.86	211.62	216.41	442,638
10 Dec 15	217.32016 -0.63	219.13	216.60	217.32	201,468
09 Dec 15	217.95401 -1.90	224.38	217.50	224.38	323,169
08 Dec 15	219.85556 -0.18	222.03	219.22	219.40	341,163
07 Dec 15	220.03667 +0.00	224.47	218.50	218.50	400,857
04 Dec 15	220.03667 +0.91	221.44	217.77	221.03	190,933
03 Dec 15	219.13116 -1.99	224.38	219.13	219.13	253,029
02 Dec 15	221.12326 -1.18	224.56	220.22	224.56	428,148
01 Dec 15	222.30042 +0.45	224.93	218.59	218.59	859,857
30 Nov 15	221.84767 -0.27	223.66	220.49	223.66	619,701
27 Nov 15	222.11932 +1.99	222.84	218.49	220.58	710,563
26 Nov 15	220.12721 -0.91	221.76	218.04	221.76	465,798
25 Nov 15	221.03271 +1.90	221.49	217.86	217.86	735,083
24 Nov 15	219.13116 -1.09	221.30	215.60	220.49	853,256
23 Nov 15	220.21776 -2.08	222.75	220.22	222.66	332,483
20 Nov 15	222.30042 +0.00	222.93	220.67	221.03	480,685
19 Nov 15	222.30042 +1.90	226.38	220.58	223.66	838,059
18 Nov 15	220.39886 -0.81	222.03	217.41	219.67	395,519
17 Nov 15	221.21382 +5.07	221.85	213.70	213.70	563,174
16 Nov 15	216.14301 +1.18	216.96	212.97	215.51	393,131
13 Nov 15	214.96585 -0.36	216.41	213.79	216.41	282,417
12 Nov 15	215.32806 -0.36	217.23	214.77	215.60	427,448
11 Nov 15	215.69026 -0.54	219.13	213.07	218.23	414,924
10 Nov 15	216.23357 +0.54	218.23	214.10	218.23	343,204
09 Nov 15	215.69026 -4.53	223.66	213.70	223.66	782,934
06 Nov 15	220.21776 -1.99	223.48	219.13	221.85	446,617
05 Nov 15	222.20985 +4.53	222.39	217.86	220.94	489,365
04 Nov 15	217.68236 -3.80	226.19	215.21	226.19	1,025,649
03 Nov 15	221.48547 -4.80	227.64	220.22	221.85	547,683
02 Nov 15	226.28461 +0.81	228.01	221.85	221.85	327,833
30 Oct 15	225.46967 -1.81	229.09	222.84	229.09	596,546
29 Oct 15	227.28067 -1.36	229.09	225.74	229.09	942,365
28 Oct 15	228.63892 +0.91	228.73	224.56	224.56	554,657
27 Oct 15	227.73341 +0.81	228.35	226.47	228.01	397,771
26 Oct 15	226.91847 -1.54	229.00	226.92	227.73	430,839
23 Oct 15	228.45782 +3.62	228.91	223.66	224.20	1,516,679
22 Oct 15	224.83582 +0.00	226.38	223.21	225.56	683,338
21 Oct 15	224.83582 +3.17	226.19	221.85	222.66	711,441
20 Oct 15	221.66656 +3.35	221.76	215.60	215.60	429,285
19 Oct 15	218.31622 +3.17	219.13	214.72	216.41	401,494
16 Oct 15	215.14696 -1.27	218.77	214.24	218.50	586,413
15 Oct 15	216.41466 +2.17	217.59	213.52	213.79	196,126
14 Oct 15	214.24147 -2.81	216.60	212.88	215.42	204,418
13 Oct 15	217.04851 +0.00	219.13	215.69	219.13	243,808
12 Oct 15	217.04851 +1.27	217.32	213.61	213.61	312,987
09 Oct 15	215.78081 +0.36	217.32	213.52	216.41	365,628
08 Oct 15	215.41861 -1.90	217.73	213.97	217.32	543,583
07 Oct 15	217.32016 -1.54	220.04	216.41	220.04	582,941
06 Oct 15	218.85951 -0.27	220.04	217.76	220.04	390,404
05 Oct 15	219.13116 +1.18	220.04	218.32	220.04	615,689
02 Oct 15	217.95401 +1.90	218.50	214.50	217.32	506,892
01 Oct 15	216.05246 +0.54	217.41	215.73	216.14	432,449
30 Sep 15	215.50916 +1.90	217.23	214.42	217.05	660,954
29 Sep 15	213.60760 -2.17	215.51	212.79	215.51	411,062
28 Sep 15	215.78081 -1.27	218.23	214.60	217.86	565,114
25 Sep 15	217.04851 +1.45	218.23	216.78	218.04	499,546
24 Sep 15	215.59972 +0.91	217.23	214.06	214.06	527,658
23 Sep 15	214.69421 -1.00	216.69	212.79	216.60	536,885
22 Sep 15	215.69026 -3.89	220.49	215.33	220.49	1,042,496
21 Sep 15	219.58391 +2.26	220.40	216.32	219.13	926,624
18 Sep 15	217.32016 +1.27	217.32	214.88	214.88	2,514,154
17 Sep 15	216.05246 +0.54	216.32	214.33	214.60	783,561
16 Sep 15	215.50916 +0.91	216.72	213.88	216.69	533,591
15 Sep 15	214.60365 -0.18	215.96	213.25	213.70	4,859,194
14 Sep 15	214.78476 -1.63	217.59	214.78	215.87	1,074,447
11 Sep 15	216.41466 +0.45	216.69	214.51	215.51	788,712
10 Sep 15	215.96191 +2.26	217.23	212.79	213.34	1,018,962
09 Sep 15	213.69815 +0.54	216.41	213.25	216.41	680,756
08 Sep 15	213.15485 +0.45	215.42	212.79	212.79	1,307,141
07 Sep 15	212.70210 +0.91	215.33	211.71	213.52	448,078
04 Sep 15	211.79660 -1.72	214.97	209.53	214.15	824,660
03 Sep 15	213.51706 +2.72	216.41	211.80	212.34	916,696
02 Sep 15	210.80055 +4.17	213.70	206.73	208.81	1,193,049
01 Sep 15	206.63525 -6.61	210.93	204.82	209.35	783,409
28 Aug 15	213.24541 +0.36	213.70	209.53	210.35	882,769
27 Aug 15	212.88321 +3.26	213.79	210.62	212.61	836,672
26 Aug 15	209.62340 -2.26	212.97	208.90	209.17	1,072,609
25 Aug 15	211.88716 +4.35	215.06	205.82	208.08	1,454,705
24 Aug 15	207.54076 -16.12	217.05	206.54	217.05	1,511,245
21 Aug 15	223.65866 -3.62	227.55	222.93	226.01	880,461
20 Aug 15	227.28067 -0.18	229.83	227.01	227.10	834,812
19 Aug 15	227.46176 -2.54	229.54	226.65	228.73	615,641
18 Aug 15	229.99718 +0.00	231.81	228.55	231.81	707,920
17 Aug 15	229.99718 +8.15	231.08	225.10	225.38	1,659,555
14 Aug 15	221.84767 +1.99	222.30	219.13	221.03	2,590,617
13 Aug 15	219.85556 +3.08	221.85	217.77	221.85	762,048
12 Aug 15	216.77686 -1.00	218.14	213.34	216.32	628,199
11 Aug 15	217.77290 -5.16	221.85	217.68	221.85	382,742
10 Aug 15	222.93427 +1.18	223.75	221.12	223.75	580,557
07 Aug 15	221.75711 +1.81	223.57	218.23	218.23	540,854
06 Aug 15	219.94611 +0.00	223.12	219.77	220.58	936,229
05 Aug 15	219.94611 +3.89	219.95	215.42	215.78	601,645
04 Aug 15	216.05246 +0.81	216.87	213.79	215.24	391,001
03 Aug 15	215.23750 -1.09	216.70	213.88	214.78	411,213
31 Jul 15	216.32410 +0.91	216.78	213.88	214.97	694,366
30 Jul 15	215.41861 -0.72	217.77	213.79	216.23	667,740
29 Jul 15	216.14301 +3.35	217.95	215.51	215.51	950,200
28 Jul 15	212.79266 +2.72	213.61	209.62	209.62	566,822
27 Jul 15	210.07616 -1.54	213.79	209.26	211.89	660,668
24 Jul 15	211.61551 -0.09	213.61	210.98	210.98	352,027
23 Jul 15	211.70605 -1.09	214.37	210.98	212.43	754,567
22 Jul 15	212.79266 -1.36	214.15	211.25	211.25	742,466
21 Jul 15	214.15091 +0.45	214.60	212.70	213.06	522,128
20 Jul 15	213.69815 +1.27	215.96	212.07	213.88	871,097
17 Jul 15	212.43047 -1.09	213.70	211.89	213.25	592,171
16 Jul 15	213.51706 +0.72	213.52	211.89	211.89	494,302
15 Jul 15	212.79266 +0.00	214.33	212.25	212.61	516,720
14 Jul 15	212.79266 -2.72	214.60	211.07	213.70	830,588
13 Jul 15	215.50916 +6.79	216.64	209.17	209.17	1,698,989
10 Jul 15	208.71791 -0.36	211.43	208.59	210.89	758,660
09 Jul 15	209.08009 +2.54	210.98	205.55	205.55	1,597,019
08 Jul 15	206.54471 -1.63	210.35	205.49	207.54	1,330,237
07 Jul 15	208.17459 -2.08	211.51	207.81	209.26	980,343
06 Jul 15	210.25725 +6.16	210.35	206.54	207.18	1,754,560
03 Jul 15	204.09984 +2.54	205.91	200.84	200.84	827,380
02 Jul 15	201.56445 -3.17	206.27	201.56	203.65	736,725
01 Jul 15	204.73370 -2.35	208.27	202.92	206.64	1,164,339
30 Jun 15	207.08800 +0.27	208.17	205.37	205.64	1,162,771
29 Jun 15	206.81635 +4.44	209.90	198.85	199.21	2,476,602
26 Jun 15	202.37939 +1.36	202.38	199.48	199.75	1,352,770
25 Jun 15	201.02115 +1.09	202.29	198.58	198.58	1,883,476
24 Jun 15	199.93456 -0.45	201.93	199.21	201.93	2,327,746
23 Jun 15	200.38730 +1.18	201.75	199.21	201.02	6,696,090
22 Jun 15	199.21014 -0.09	201.02	198.49	201.02	1,089,987
19 Jun 15	199.30070 +2.81	200.03	196.13	196.13	2,445,889
18 Jun 15	196.49365 -0.91	197.67	194.95	197.13	707,627
17 Jun 15	197.39914 +1.81	198.30	194.23	197.49	940,067
16 Jun 15	195.58815 -1.00	197.48	195.59	197.04	1,202,822
15 Jun 15	196.58420 -1.99	198.03	195.68	197.40	474,274
12 Jun 15	198.57629 +0.54	199.21	196.67	197.13	1,461,705
11 Jun 15	198.03299 +6.34	198.03	191.60	191.69	1,030,223
10 Jun 15	191.69449 +4.71	192.42	187.17	187.17	8,995,479
09 Jun 15	186.98589 +1.81	187.62	185.72	186.53	0
08 Jun 15	185.17488 +0.54	185.79	182.37	184.18	0
05 Jun 15	184.63158 -3.44	188.25	184.63	186.90	1,152,659
04 Jun 15	188.07248 -0.72	189.70	186.53	187.53	930,992
03 Jun 15	188.79689 -4.98	193.69	188.53	192.78	1,133,380
02 Jun 15	193.77715 -0.54	196.49	191.97	193.14	579,365
01 Jun 15	194.32045 +1.72	195.04	191.06	191.06	718,745
29 May 15	192.59999 -1.45	194.14	191.79	193.05	456,942
28 May 15	194.04880 -2.44	197.94	192.96	197.94	599,439
27 May 15	196.49365 -0.45	200.12	196.04	199.21	1,426,732
26 May 15	196.94640 -2.26	200.60	196.95	200.12	1,666,942
22 May 15	199.21014 +0.72	200.12	198.45	199.21	504,203
21 May 15	198.48575 -0.91	199.93	196.77	198.76	588,226
20 May 15	199.39125 -1.18	200.55	198.76	200.03	3,481,380
19 May 15	200.56841 +2.26	200.93	194.77	194.77	1,526,122
18 May 15	198.30464 +1.54	199.12	195.13	196.31	586,936
15 May 15	196.76530 +3.08	197.40	193.03	194.05	667,196
14 May 15	193.68658 +0.45	194.41	190.06	194.41	860,901
13 May 15	193.23384 +1.27	194.68	192.15	194.68	858,734
12 May 15	191.96614 -1.36	192.30	188.34	189.52	1,037,591
11 May 15	193.32439 -0.91	194.80	192.87	194.68	970,135
08 May 15	194.22989 +10.41	194.68	185.90	187.26	1,533,972
07 May 15	183.81664 -5.61	188.62	183.82	187.44	1,974,075
06 May 15	189.43074 -0.72	191.24	187.97	190.16	495,807
05 May 15	190.15514 -1.63	192.24	190.16	192.15	760,112
01 May 15	191.78505 -0.27	191.97	190.61	191.97	363,003
30 Apr 15	192.05670 -0.27	196.49	191.69	196.49	4,489,409
29 Apr 15	192.32834 -0.36	194.39	190.79	191.79	1,455,955
28 Apr 15	192.69055 -2.90	196.58	190.52	194.05	993,902
27 Apr 15	195.58815 -1.81	198.67	194.20	198.67	408,364
24 Apr 15	197.39914 +1.72	199.21	195.04	195.04	520,556
23 Apr 15	195.67870 -0.63	197.40	194.77	197.40	261,532
22 Apr 15	196.31255 -0.45	197.40	195.32	197.40	444,014
21 Apr 15	196.76530 +2.08	196.77	193.87	194.68	493,216
20 Apr 15	194.68265 +3.08	194.68	191.24	191.24	700,141
17 Apr 15	191.60394 -0.81	194.68	191.06	191.97	848,655
16 Apr 15	192.41890 -2.26	194.68	191.85	194.68	9,076,982
15 Apr 15	194.68265 +0.00	195.86	194.05	195.86	548,655
14 Apr 15	194.68265 -0.18	196.49	193.96	196.49	276,380
13 Apr 15	194.86374 -2.08	198.76	194.86	197.40	617,784
10 Apr 15	196.94640 -0.18	198.85	195.59	198.85	422,219
09 Apr 15	197.12749 -0.36	198.55	196.86	197.76	592,483
08 Apr 15	197.48970 +3.71	197.67	191.97	191.97	629,636
07 Apr 15	193.77715 +4.44	194.50	189.61	189.97	582,451
02 Apr 15	189.34019 -0.45	191.06	187.62	190.06	430,985
01 Apr 15	189.79294 +2.99	189.79	186.17	186.17	591,370
31 Mar 15	186.80479 -3.98	193.78	186.53	193.78	1,010,755
30 Mar 15	190.78899 +0.00	192.87	190.25	192.42	473,341
27 Mar 15	190.78899 -0.27	192.15	189.88	189.88	332,273
26 Mar 15	191.06064 -1.00	192.87	187.79	192.87	566,527
25 Mar 15	192.05670 -0.81	193.51	191.42	193.32	567,814
24 Mar 15	192.87164 +0.72	194.00	191.71	192.87	1,057,156
23 Mar 15	192.14723 -0.36	193.78	191.69	191.69	487,221
20 Mar 15	192.50945 +0.45	193.69	191.60	193.60	987,296
19 Mar 15	192.05670 +1.18	194.05	191.79	192.33	518,455
18 Mar 15	190.87955 +0.72	191.84	189.16	191.06	772,734
17 Mar 15	190.15514 +1.45	190.16	188.80	189.88	597,665
16 Mar 15	188.70633 +1.27	189.16	186.99	187.71	377,243
13 Mar 15	187.43864 +0.00	189.25	186.90	189.25	487,436
12 Mar 15	187.43864 +0.91	187.80	185.99	186.53	679,370
11 Mar 15	186.53314 +0.36	186.99	184.99	184.99	845,712
10 Mar 15	186.17094 -0.27	187.26	185.36	185.63	691,429
09 Mar 15	186.44258 -1.63	188.07	184.81	187.44	434,753
06 Mar 15	188.07248 -0.27	189.07	187.59	189.07	686,981
05 Mar 15	188.34415 +0.00	190.06	187.89	190.06	336,802
04 Mar 15	188.34415 +0.81	188.80	187.31	188.16	603,729
03 Mar 15	187.52919 -3.98	191.51	187.53	191.51	1,148,566
02 Mar 15	191.51340 +0.81	192.60	190.48	191.33	853,060
27 Feb 15	190.69844 -0.91	191.42	189.88	190.16	428,986
26 Feb 15	191.60394 -0.81	192.24	190.25	190.25	616,366
25 Feb 15	192.41890 +2.08	192.42	189.61	191.15	963,590
24 Feb 15	190.33624 -1.18	192.42	189.16	191.97	4,065,043
23 Feb 15	191.51340 +4.71	191.51	185.99	185.99	559,065
20 Feb 15	186.80479 -0.36	187.08	185.27	185.90	307,755
19 Feb 15	187.16699 +1.81	187.17	183.73	183.73	676,862
18 Feb 15	185.35599 +1.18	186.26	183.04	185.45	1,515,298
17 Feb 15	184.17883 +0.09	184.99	182.19	182.28	403,462
16 Feb 15	184.08829 -2.90	188.34	183.54	188.34	463,529
13 Feb 15	186.98589 +2.72	187.42	185.27	185.27	509,097
12 Feb 15	184.26938 +2.44	184.63	180.10	180.10	628,885
11 Feb 15	181.82454 -0.63	183.18	178.66	183.18	844,755
10 Feb 15	182.45839 -2.72	186.97	181.32	184.27	1,031,508
09 Feb 15	185.17488 -3.17	188.43	183.82	186.17	1,695,188
06 Feb 15	188.34415 +0.18	194.05	187.29	194.05	1,353,939
05 Feb 15	188.16304 +1.00	188.34	182.65	184.27	1,289,712
04 Feb 15	187.16699 +1.18	187.17	183.82	184.63	1,367,216
03 Feb 15	185.98984 +4.17	185.99	180.29	180.29	2,561,708
02 Feb 15	181.82454 +6.25	182.26	177.61	181.10	1,981,607
30 Jan 15	175.57657 +0.54	176.12	174.76	176.12	1,087,693
29 Jan 15	175.03328 -0.63	175.41	172.95	172.95	711,912
28 Jan 15	175.66713 +2.90	176.03	173.13	173.22	457,166
27 Jan 15	172.76953 -4.44	178.38	172.77	178.38	985,661
26 Jan 15	177.20648 +2.44	177.48	173.04	174.67	564,721
23 Jan 15	174.76163 +3.62	177.55	172.05	173.86	1,571,661
22 Jan 15	171.13963 +0.00	173.68	170.32	172.77	756,030
21 Jan 15	171.13963 -3.62	174.58	170.23	174.04	914,260
20 Jan 15	174.76163 +4.71	176.50	170.14	171.95	529,644
19 Jan 15	170.05302 -0.27	171.86	167.52	169.78	412,094
16 Jan 15	170.32468 +0.63	171.50	166.52	168.06	1,006,384
15 Jan 15	169.69083 +3.08	170.14	166.25	166.97	1,438,620
14 Jan 15	166.61212 -9.51	175.12	166.34	173.95	1,447,859
13 Jan 15	176.11987 +2.08	176.75	172.95	175.30	3,332,156
12 Jan 15	174.03723 -0.09	174.85	172.77	172.95	234,839
09 Jan 15	174.12778 -3.62	178.11	172.95	178.11	394,869
08 Jan 15	177.74979 -0.18	180.01	175.58	178.38	280,001
07 Jan 15	177.93088 -0.09	179.65	176.93	177.48	409,825
06 Jan 15	178.02144 +2.72	178.66	175.94	176.84	492,374
05 Jan 15	175.30493 +1.90	176.39	172.05	173.13	436,258
02 Jan 15	173.40338 +3.17	173.40	169.51	172.41	225,051
31 Dec 14	170.23413 -3.17	173.26	169.71	170.23	97,945
30 Dec 14	173.40338 -0.72	173.85	171.32	172.95	231,710
29 Dec 14	174.12778 -4.26	177.75	173.66	175.76	223,801
24 Dec 14	178.38364 +1.72	178.38	175.12	177.48	90,456
23 Dec 14	176.66319 +0.63	176.66	173.40	176.57	408,068
22 Dec 14	176.02933 +2.44	176.07	173.22	175.03	295,396
19 Dec 14	173.58447 +3.98	175.03	170.10	171.05	1,389,046
18 Dec 14	169.60028 +4.80	171.05	163.62	165.43	931,925
17 Dec 14	164.80112 -0.72	166.41	162.99	166.16	637,926
16 Dec 14	165.52553 -1.45	169.15	163.83	166.70	570,324
15 Dec 14	166.97432 -4.17	172.05	166.97	170.23	634,113
12 Dec 14	171.13963 -3.53	173.49	171.14	172.05	527,322
11 Dec 14	174.67107 -3.08	176.57	173.31	176.57	768,831
10 Dec 14	177.74979 -0.54	181.82	177.03	181.82	915,998
09 Dec 14	178.29308 -0.72	181.28	178.11	178.56	368,703
08 Dec 14	179.01749 -1.99	183.98	178.38	183.45	370,614
05 Dec 14	181.00958 +1.72	182.23	179.02	181.73	1,887,650
04 Dec 14	179.28914 +1.81	181.10	177.75	178.84	919,426
03 Dec 14	177.47813 -3.08	180.89	176.57	180.19	474,297
02 Dec 14	180.55682 +1.72	181.10	178.84	178.84	332,285
01 Dec 14	178.83638 +0.45	179.29	176.66	177.03	701,349
28 Nov 14	178.38364 +3.26	179.02	174.76	175.67	715,560
27 Nov 14	175.12383 +3.80	175.40	171.50	172.05	466,106
26 Nov 14	171.32072 -2.99	175.67	170.95	175.67	601,979
25 Nov 14	174.30888 -0.18	175.49	173.40	175.49	259,233
24 Nov 14	174.48997 -1.00	176.57	173.49	176.57	623,281
21 Nov 14	175.48604 -1.09	178.64	174.31	175.67	594,637
20 Nov 14	176.57263 +2.26	180.83	175.12	175.85	808,598
19 Nov 14	174.30888 +0.18	175.14	172.50	174.67	194,290
18 Nov 14	174.12778 +2.63	174.42	171.05	171.05	316,020
17 Nov 14	171.50182 +0.72	174.31	168.64	168.79	317,619
14 Nov 14	170.77744 +1.99	171.32	169.10	170.87	233,497
13 Nov 14	168.78532 +0.00	170.94	167.62	170.05	1,161,450
12 Nov 14	168.78532 -1.27	173.68	167.52	173.68	157,080
11 Nov 14	170.05302 -0.91	174.76	169.17	174.76	589,104
10 Nov 14	170.95853 +4.80	171.86	167.52	171.86	330,606
07 Nov 14	166.15938 -4.17	172.50	165.98	172.05	535,933
06 Nov 14	170.32468 +2.44	171.41	166.61	166.61	519,232
05 Nov 14	167.87982 -1.90	171.14	166.34	170.96	427,842
04 Nov 14	169.78137 -0.45	171.14	168.79	170.87	448,025
03 Nov 14	170.23413 -0.91	172.86	169.42	169.42	290,931
31 Oct 14	171.13963 +2.72	171.95	167.79	170.32	665,719
30 Oct 14	168.42313 +2.17	168.88	163.99	167.97	291,581
29 Oct 14	166.24992 -1.09	169.78	165.25	169.78	500,574
28 Oct 14	167.33653 -0.09	170.05	166.88	168.60	342,806
27 Oct 14	167.42706 +0.00	169.60	165.07	169.60	303,779
24 Oct 14	167.42706 -0.27	169.51	165.62	167.52	289,763
23 Oct 14	167.69872 +0.00	169.60	164.98	168.88	307,606
22 Oct 14	167.69872 +0.81	169.33	166.25	168.24	601,619
21 Oct 14	166.88377 +4.44	167.88	160.45	161.00	545,306
20 Oct 14	162.44681 +2.17	163.08	158.46	161.63	227,301
17 Oct 14	160.27362 +4.44	160.45	155.20	155.20	912,411
16 Oct 14	155.83667 +0.45	156.65	151.94	155.29	1,726,624
15 Oct 14	155.38393 -2.81	159.91	155.13	159.91	1,334,032
14 Oct 14	158.19096 -1.00	160.82	157.56	158.73	891,421
13 Oct 14	159.18703 -2.35	162.72	159.19	160.64	858,019
10 Oct 14	161.54132 -1.99	166.23	159.38	161.27	405,840
09 Oct 14	163.53343 -2.44	168.95	162.08	167.06	273,735
08 Oct 14	165.97827 -0.72	166.61	162.99	165.98	433,451
07 Oct 14	166.70268 -1.00	167.97	165.71	167.97	184,167
06 Oct 14	167.69872 +0.00	168.60	166.69	167.97	640,322
03 Oct 14	167.69872 +1.90	169.78	166.90	169.78	364,074
02 Oct 14	165.79718 -1.36	169.42	165.80	169.42	506,682
01 Oct 14	167.15543 -0.81	169.51	166.52	167.16	1,897,604
30 Sep 14	167.97037 +0.45	169.06	165.16	168.42	1,352,717
29 Sep 14	167.51762 +0.18	172.05	166.35	168.42	380,554
26 Sep 14	167.33653 -3.80	170.87	167.34	170.87	250,964
25 Sep 14	171.13963 -1.90	175.94	170.69	173.40	274,485
24 Sep 14	173.04118 -1.63	179.92	173.04	179.92	322,757
23 Sep 14	174.67107 -1.36	178.06	174.67	176.48	695,849
22 Sep 14	176.02933 -3.98	181.65	176.01	181.10	341,561
19 Sep 14	180.01353 +1.63	182.82	177.93	177.93	2,074,034
18 Sep 14	178.38364 +2.81	178.84	175.76	177.48	253,396
17 Sep 14	175.57657 +2.35	177.93	172.68	172.68	655,974
16 Sep 14	173.22227 +1.18	173.40	170.51	171.41	290,235
15 Sep 14	172.04512 -2.17	174.58	170.32	170.32	296,384
12 Sep 14	174.21832 +1.45	175.67	172.68	175.67	256,183
11 Sep 14	172.76953 -0.27	179.83	171.45	174.49	456,653
10 Sep 14	173.04118 -7.61	181.19	173.04	179.56	734,830
09 Sep 14	180.64738 -1.63	184.09	180.10	183.27	482,565
08 Sep 14	182.27728 -2.72	185.54	181.10	185.54	278,968
05 Sep 14	184.99379 -3.53	188.80	184.72	188.43	226,329
04 Sep 14	188.52524 -0.36	189.25	187.80	187.80	94,718
03 Sep 14	188.88745 +4.53	190.06	185.40	186.08	351,112
02 Sep 14	184.35994 -3.35	189.43	184.27	189.43	304,563
01 Sep 14	187.71030 -0.27	192.34	187.35	189.34	147,549
29 Aug 14	187.98195 -2.26	190.70	186.80	190.16	299,996
28 Aug 14	190.24570 -1.18	192.87	190.16	192.42	129,200
27 Aug 14	191.42284 -2.17	193.91	191.15	193.05	314,460
26 Aug 14	193.59604 +0.72	196.04	192.42	192.60	577,146
22 Aug 14	192.87164 +1.54	193.23	191.97	193.14	349,181
21 Aug 14	191.33229 +0.27	193.60	191.06	192.69	204,309
20 Aug 14	191.06064 -3.62	194.77	190.43	194.59	359,259
19 Aug 14	194.68265 -2.44	197.67	194.32	194.77	559,301
18 Aug 14	197.12749 -2.08	201.84	196.58	201.84	361,185
15 Aug 14	199.21014 -0.36	202.83	196.06	200.84	270,909
14 Aug 14	199.57234 +2.72	202.38	196.86	197.49	590,459
13 Aug 14	196.85583 +4.26	197.31	192.87	194.68	564,406
12 Aug 14	192.59999 -1.09	194.59	192.47	192.96	323,867
11 Aug 14	193.68658 +2.26	196.95	191.24	191.24	314,130
08 Aug 14	191.42284 -1.81	193.41	191.15	191.97	746,925
07 Aug 14	193.23384 -1.45	194.86	192.14	193.51	558,353
06 Aug 14	194.68265 -2.90	196.45	192.87	194.05	914,630
05 Aug 14	197.58025 -0.81	199.84	197.13	198.40	351,229
04 Aug 14	198.39520 +3.71	200.84	193.32	194.77	354,454
01 Aug 14	194.68265 -0.09	195.95	193.60	194.68	641,265
31 Jul 14	194.77319 -0.09	195.68	193.74	194.50	430,820
30 Jul 14	194.86374 -0.54	198.76	194.50	198.76	1,104,484
29 Jul 14	195.40704 +1.27	196.86	192.60	192.60	344,864
28 Jul 14	194.13934 -0.81	195.50	193.23	194.95	258,878
25 Jul 14	194.95430 +2.26	195.50	192.06	193.32	1,664,806
24 Jul 14	192.69055 -1.99	194.68	191.97	192.06	307,412
23 Jul 14	194.68265 +0.45	195.41	193.78	194.23	330,889
22 Jul 14	194.22989 +0.09	195.50	193.23	195.23	792,486
21 Jul 14	194.13934 -1.45	196.40	191.69	196.40	528,153
18 Jul 14	195.58815 -1.63	197.04	193.41	196.77	650,497
17 Jul 14	197.21805 -0.81	198.58	194.14	198.58	850,304
16 Jul 14	198.03299 +0.00	200.75	197.76	198.21	539,647
15 Jul 14	198.03299 +2.99	200.12	193.87	194.14	438,943
14 Jul 14	195.04485 +2.08	195.77	192.06	194.68	370,789
11 Jul 14	192.96220 -3.98	198.12	192.96	197.04	400,314
10 Jul 14	196.94640 +5.80	197.76	190.70	190.70	465,979
09 Jul 14	191.15120 -0.81	194.50	190.16	194.50	291,866
08 Jul 14	191.96614 -0.27	193.78	190.16	193.78	391,154
07 Jul 14	192.23779 -2.99	196.10	191.97	194.50	189,356
04 Jul 14	195.22595 +0.45	196.40	194.68	195.50	169,624
03 Jul 14	194.77319 +0.63	195.59	192.96	195.59	333,050
02 Jul 14	194.13934 -0.54	195.59	193.10	195.41	374,328
01 Jul 14	194.68265 +4.35	195.50	191.24	192.33	493,306
30 Jun 14	190.33624 -0.27	191.06	189.91	191.06	510,996
27 Jun 14	190.60789 -1.27	192.51	190.16	192.51	718,360
26 Jun 14	191.87558 +3.98	192.06	186.08	186.80	1,218,568
25 Jun 14	187.89139 +1.72	187.89	184.71	186.99	455,960
24 Jun 14	186.17094 -1.00	188.07	185.90	187.44	470,924
23 Jun 14	187.16699 +2.99	187.17	182.73	182.73	634,595
20 Jun 14	184.17883 -0.09	184.90	181.55	183.00	975,685
19 Jun 14	184.26938 +1.18	185.63	183.36	183.36	464,276
18 Jun 14	183.09224 -1.63	187.80	181.73	187.44	413,222
17 Jun 14	184.72214 -9.69	195.32	184.72	193.41	740,650
16 Jun 14	194.41100 -0.27	196.22	192.87	194.59	744,091
13 Jun 14	194.68265 -7.79	202.65	194.68	202.65	564,936
12 Jun 14	202.46996 -0.36	205.46	200.93	200.93	659,615
11 Jun 14	202.83215 +1.18	202.83	200.39	202.74	496,303
10 Jun 14	201.65500 -0.91	202.83	200.48	202.83	273,832
09 Jun 14	202.56050 +1.18	202.83	199.84	202.83	151,283
06 Jun 14	201.38335 +4.80	202.65	196.49	198.67	768,363
05 Jun 14	196.58420 +0.36	197.40	195.23	197.04	369,947
04 Jun 14	196.22198 +0.81	197.85	194.05	194.68	292,393
03 Jun 14	195.40704 -3.80	200.21	194.86	200.21	391,540
02 Jun 14	199.21014 +2.72	200.38	196.86	196.86	979,426
30 May 14	196.49365 -4.98	200.93	196.49	199.93	749,109
29 May 14	201.47389 +0.91	201.75	199.57	199.57	575,373
28 May 14	200.56841 +0.63	201.11	196.95	200.12	1,863,218
27 May 14	199.93456 +0.09	201.84	197.85	197.85	1,234,034
23 May 14	199.84399 -1.18	205.37	199.21	205.37	513,558
22 May 14	201.02115 -0.09	203.74	199.66	202.11	692,023
21 May 14	201.11171 +1.18	202.83	198.76	202.83	3,704,105
20 May 14	199.93456 +0.72	202.83	198.40	199.21	566,085
19 May 14	199.21014 -3.62	204.55	198.30	200.48	669,257
16 May 14	202.83215 +8.15	205.46	196.67	197.40	3,311,344
15 May 14	194.68265 -2.44	201.20	192.78	199.12	632,182
14 May 14	197.12749 -4.53	202.65	196.86	201.11	316,733
13 May 14	201.65500 +1.99	203.10	197.85	201.75	477,248
12 May 14	199.66290 +3.71	201.02	196.16	197.13	486,195
09 May 14	195.95033 -6.79	202.65	195.41	199.93	229,342
08 May 14	202.74159 +2.26	205.37	198.76	200.75	201,175
07 May 14	200.47784 -2.81	202.83	197.04	201.29	389,520
06 May 14	203.28490 +6.43	203.28	191.06	197.40	535,312
02 May 14	196.85583 +4.89	197.31	193.05	193.32	472,205
01 May 14	191.96614 -1.36	196.49	190.67	191.15	531,922
30 Apr 14	193.32439 -3.62	196.95	191.77	196.95	582,639
29 Apr 14	196.94640 -1.36	200.57	196.40	200.12	240,211
28 Apr 14	198.30464 -3.98	204.28	197.40	204.28	295,138
25 Apr 14	202.28885 -4.62	207.61	201.56	205.64	336,413
24 Apr 14	206.90691 -2.26	210.53	205.10	209.26	250,406
23 Apr 14	209.17065 -2.44	212.97	208.54	212.70	531,666
22 Apr 14	211.61551 +3.26	212.52	207.18	210.08	195,980
17 Apr 14	208.35571 +6.97	210.08	200.70	202.38	326,629
16 Apr 14	201.38335 +5.34	202.25	196.58	196.58	397,795
15 Apr 14	196.04089 +0.00	200.72	194.68	194.68	582,145
14 Apr 14	196.04089 -5.80	201.62	192.91	201.29	906,413
11 Apr 14	201.83609 -10.59	210.53	201.84	207.90	667,541
10 Apr 14	212.43047 +1.00	213.52	210.04	212.43	460,171
09 Apr 14	211.43440 +1.36	213.70	210.17	210.98	197,881
08 Apr 14	210.07616 -5.16	215.39	207.63	212.70	496,815
07 Apr 14	215.23750 +0.45	216.41	213.15	215.24	419,846
04 Apr 14	214.78476 -1.90	216.87	214.24	216.23	304,386
03 Apr 14	216.68631 -4.53	221.39	215.91	221.39	443,700
02 Apr 14	221.21382 -1.72	226.38	221.21	223.21	599,726
01 Apr 14	222.93427 +4.71	223.71	218.41	220.85	763,031
31 Mar 14	218.22566 -1.54	221.85	218.14	221.85	915,852
28 Mar 14	219.76501 +0.09	220.94	217.46	219.67	259,099
27 Mar 14	219.67447 +0.54	222.75	217.84	222.75	1,474,598
26 Mar 14	219.13116 -3.08	223.21	218.59	222.12	2,266,009
25 Mar 14	222.20985 +4.53	222.21	215.60	217.68	568,333
24 Mar 14	217.68236 -1.81	219.67	215.78	217.59	247,466
21 Mar 14	219.49336 +1.45	223.27	217.68	220.85	900,253
20 Mar 14	218.04457 -6.52	224.56	216.78	224.20	627,446
19 Mar 14	224.56416 +6.34	224.93	217.86	218.95	764,664
18 Mar 14	218.22566 +0.72	218.41	215.42	215.78	974,862
17 Mar 14	217.50125 +8.60	217.68	209.17	209.62	778,202
14 Mar 14	208.89900 +1.99	210.35	204.40	206.45	260,235
13 Mar 14	206.90691 -0.63	208.65	200.64	208.36	444,191
12 Mar 14	207.54076 -5.25	214.15	205.55	212.79	526,658
11 Mar 14	212.79266 -2.72	218.50	212.79	214.78	322,038
10 Mar 14	215.50916 -1.27	217.68	212.25	212.25	426,206
07 Mar 14	216.77686 +1.99	217.23	212.58	214.15	303,960
06 Mar 14	214.78476 -4.35	220.93	213.88	219.58	343,768
05 Mar 14	219.13116 -0.91	221.21	218.77	220.04	249,620
04 Mar 14	220.03667 +4.53	220.04	216.14	217.23	226,206
03 Mar 14	215.50916 -7.06	220.85	213.79	220.85	335,424
28 Feb 14	222.57207 +4.35	222.57	218.95	220.40	462,723
27 Feb 14	218.22566 +0.09	219.04	215.69	215.69	169,574
26 Feb 14	218.13510 -1.00	220.76	216.78	220.76	198,306
25 Feb 14	219.13116 +2.26	219.67	214.78	214.78	716,151
24 Feb 14	216.86742 -6.79	222.12	215.33	222.12	516,213
21 Feb 14	223.65866 +5.07	225.38	217.89	219.13	623,097
20 Feb 14	218.58786 +2.08	218.59	212.61	212.61	251,098
19 Feb 14	216.50522 +0.09	216.67	213.29	214.51	405,383
18 Feb 14	216.41466 +2.54	216.60	212.52	212.52	1,596,082
17 Feb 14	213.87926 +1.81	214.44	209.53	209.53	490,388
14 Feb 14	212.06825 +1.18	212.25	209.99	211.07	361,885
13 Feb 14	210.89110 +2.63	210.89	205.55	205.55	438,139
12 Feb 14	208.26515 +1.54	208.27	205.01	205.01	795,783
11 Feb 14	206.72580 +1.81	206.73	203.92	204.73	535,487
10 Feb 14	204.91481 -4.07	208.81	204.10	208.81	722,985
07 Feb 14	208.98956 +5.25	208.99	204.19	205.01	428,043
06 Feb 14	203.73766 +11.86	205.01	192.87	193.78	1,140,938
05 Feb 14	191.87558 +1.63	193.23	188.34	189.16	2,009,103
04 Feb 14	190.24570 -1.99	194.32	190.16	191.97	535,223
03 Feb 14	192.23779 -0.36	195.22	191.97	191.97	296,964
31 Jan 14	192.59999 -2.08	196.31	192.42	196.31	788,888
30 Jan 14	194.68265 -0.91	196.95	194.68	195.23	578,186
29 Jan 14	195.58815 -1.81	200.30	194.68	199.21	518,768
28 Jan 14	197.39914 +6.34	197.49	189.79	189.79	600,046
27 Jan 14	191.06064 +0.81	191.60	185.45	189.07	419,213
24 Jan 14	190.24570 -9.06	200.50	188.53	199.93	512,086
23 Jan 14	199.30070 -5.16	205.10	199.30	203.74	680,796
22 Jan 14	204.46205 +3.71	207.54	201.00	201.93	1,210,767
21 Jan 14	200.74950 +3.35	200.75	197.05	199.03	392,393
20 Jan 14	197.39914 -2.44	198.94	196.95	197.40	345,273
17 Jan 14	199.84399 +4.62	200.12	194.68	194.86	648,378
16 Jan 14	195.22595 -1.72	197.40	194.23	197.40	398,662
15 Jan 14	196.94640 +0.63	197.76	195.59	196.31	290,289
14 Jan 14	196.31255 +0.63	196.31	194.60	195.32	347,647
13 Jan 14	195.67870 +0.36	196.95	194.89	195.23	232,354
10 Jan 14	195.31650 +4.44	195.32	187.41	190.61	551,717
09 Jan 14	190.87955 +1.90	191.55	186.90	188.16	217,513
08 Jan 14	188.97798 +1.99	189.07	187.17	187.89	286,760
07 Jan 14	186.98589 +1.36	187.98	185.44	186.53	722,663
06 Jan 14	185.62764 -0.72	186.53	185.61	186.53	756,546
03 Jan 14	186.35204 +3.80	186.80	181.39	181.73	763,976
02 Jan 14	182.54893 -1.99	184.72	181.37	181.64	416,603
31 Dec 13	184.54105 +2.08	184.54	183.09	183.45	93,744
30 Dec 13	182.45839 +0.45	183.45	181.64	183.27	116,322
27 Dec 13	182.00563 -0.18	183.18	181.46	182.46	122,653
24 Dec 13	182.18674 +0.27	182.19	180.92	180.92	53,890
23 Dec 13	181.91508 +3.35	181.92	178.75	179.29	140,996
20 Dec 13	178.56473 -3.53	184.90	173.95	181.55	1,270,858
19 Dec 13	182.09619 +0.63	184.54	181.73	183.82	213,664
18 Dec 13	181.46233 -0.63	183.36	180.68	182.01	370,753
17 Dec 13	182.09619 -3.08	185.63	182.10	185.17	317,416
16 Dec 13	185.17488 +1.99	185.45	181.28	181.28	289,368
13 Dec 13	183.18279 +2.35	183.82	181.19	183.82	150,172
12 Dec 13	180.82848 -2.99	184.18	179.92	184.18	181,724
11 Dec 13	183.81664 +0.91	185.08	181.64	181.64	271,430
10 Dec 13	182.91113 -1.45	184.63	182.30	184.27	142,946
09 Dec 13	184.35994 -0.27	185.37	183.64	185.17	720,588
06 Dec 13	184.63158 -0.09	185.63	182.91	185.63	643,281
05 Dec 13	184.72214 +1.36	185.08	181.37	182.46	239,670
04 Dec 13	183.36389 +1.90	183.82	181.92	182.46	219,123
03 Dec 13	181.46233 -0.81	182.01	180.47	181.73	310,188
02 Dec 13	182.27728 +0.27	182.91	181.46	182.82	219,778
29 Nov 13	182.00563 -0.91	182.91	180.74	182.91	347,365
28 Nov 13	182.91113 -2.26	185.72	182.46	185.63	306,635
27 Nov 13	185.17488 +2.26	185.63	183.36	183.36	377,818
26 Nov 13	182.91113 +0.54	183.36	182.44	182.73	320,881
25 Nov 13	182.36783 +1.27	182.37	180.33	182.01	573,517
22 Nov 13	181.10013 -0.45	181.61	180.19	181.19	201,754
21 Nov 13	181.55289 -0.09	182.28	181.01	181.55	684,332
20 Nov 13	181.64343 +0.09	181.92	180.29	181.92	234,511
19 Nov 13	181.55289 -3.35	186.01	181.19	183.91	303,259
18 Nov 13	184.90323 +0.81	185.08	182.51	184.72	469,556
15 Nov 13	184.08829 -0.18	186.53	182.82	184.72	368,728
14 Nov 13	184.26938 +1.99	184.72	182.16	184.00	355,910
13 Nov 13	182.27728 -2.72	185.54	180.79	184.72	485,842
12 Nov 13	184.99379 -1.45	188.89	184.99	188.89	166,790
11 Nov 13	186.44258 +1.09	187.98	184.54	186.44	276,174
08 Nov 13	185.35599 -1.27	185.99	184.09	185.63	492,126
07 Nov 13	186.62369 +8.24	191.88	182.76	183.82	5,880,275
06 Nov 13	178.38364 +1.81	178.93	175.67	176.66	427,562
05 Nov 13	176.57263 +0.45	176.57	173.95	176.12	438,851
04 Nov 13	176.11987 -1.27	178.38	175.58	178.38	746,944
01 Nov 13	177.38757 +1.27	177.39	173.33	176.66	260,309
31 Oct 13	176.11987 -1.36	177.98	175.03	176.39	917,960
30 Oct 13	177.47813 +1.90	177.48	171.23	175.40	962,807
29 Oct 13	175.57657 +1.81	175.58	172.14	172.14	1,040,088
28 Oct 13	173.76558 -0.63	174.49	170.42	174.49	1,121,119
25 Oct 13	174.39943 +6.52	174.76	168.51	169.87	1,121,080
24 Oct 13	167.87982 +1.81	169.33	167.34	169.33	650,639
23 Oct 13	166.06882 -2.99	173.58	166.07	169.33	596,000
22 Oct 13	169.05698 +2.44	174.46	169.06	170.23	474,725
21 Oct 13	166.61212 +0.00	168.22	165.98	167.52	174,764
18 Oct 13	166.61212 +2.26	167.52	164.35	164.53	1,277,736
17 Oct 13	164.34837 -1.36	165.71	163.81	165.71	409,219
16 Oct 13	165.70662 +4.07	165.71	160.27	160.73	292,146
15 Oct 13	161.63187 -0.91	162.45	160.36	162.45	604,862
14 Oct 13	162.53737 +0.91	163.90	161.18	161.63	160,051
11 Oct 13	161.63187 +0.45	162.63	158.73	160.91	1,027,835
10 Oct 13	161.17912 +1.99	161.63	159.01	159.82	304,969
09 Oct 13	159.18703 +3.62	159.46	155.29	156.29	1,134,004
08 Oct 13	155.56502 -2.35	158.37	155.57	157.47	164,585
07 Oct 13	157.91931 -0.09	161.45	154.84	161.45	229,621
04 Oct 13	158.00987 -1.36	160.27	158.01	159.37	331,882
03 Oct 13	159.36812 -2.26	161.63	159.37	161.63	319,444
02 Oct 13	161.63187 -2.26	162.54	160.00	162.18	307,662
01 Oct 13	163.89561 +5.61	163.90	155.38	157.74	674,464
30 Sep 13	158.28152 -0.91	158.83	155.66	158.55	878,093
27 Sep 13	159.18703 -1.27	161.63	158.01	159.37	1,210,884
26 Sep 13	160.45471 +1.81	160.45	158.46	158.64	404,711
25 Sep 13	158.64371 +1.36	158.82	156.23	158.01	162,858
24 Sep 13	157.28546 +3.35	158.55	153.75	153.75	287,027
23 Sep 13	153.93512 +0.45	155.11	153.75	154.03	201,716
20 Sep 13	153.48236 -1.27	157.56	153.03	154.21	2,875,254
19 Sep 13	154.75006 -0.09	158.10	154.12	155.84	438,581
18 Sep 13	154.84062 -2.63	157.74	154.03	157.19	195,068
17 Sep 13	157.46657 -4.62	161.90	156.38	161.54	274,121
16 Sep 13	162.08463 -0.36	162.99	161.14	162.99	232,021
13 Sep 13	162.44681 +1.27	162.45	160.18	161.27	233,075
12 Sep 13	161.17912 -0.81	162.99	160.55	161.54	152,323
11 Sep 13	161.99406 +3.62	161.99	156.74	158.46	356,871
10 Sep 13	158.37206 +1.81	158.37	156.56	156.65	390,129
09 Sep 13	156.56107 -0.09	156.97	155.66	156.65	258,635
06 Sep 13	156.65161 +0.63	156.70	154.93	155.57	246,315
05 Sep 13	156.01776 +1.18	156.65	155.35	156.65	187,754
04 Sep 13	154.84062 +0.00	156.83	152.62	156.47	328,023
03 Sep 13	154.84062 -2.17	158.46	154.84	158.46	692,086
02 Sep 13	157.01381 +1.18	159.37	156.81	157.47	352,448
30 Aug 13	155.83667 -0.27	157.90	154.93	157.47	252,971
29 Aug 13	156.10831 -1.45	159.28	155.75	157.56	154,490
28 Aug 13	157.55711 -1.09	157.92	156.74	157.92	108,509
27 Aug 13	158.64371 -2.08	160.09	157.56	160.09	206,500
23 Aug 13	160.72636 +0.00	161.18	159.91	160.64	281,648
22 Aug 13	160.72636 +0.91	161.72	159.53	159.55	155,405
21 Aug 13	159.82086 +0.00	161.72	159.46	159.46	316,717
20 Aug 13	159.82086 -0.81	160.73	158.55	159.37	157,951
19 Aug 13	160.63582 -1.00	162.94	159.64	161.99	309,004
16 Aug 13	161.63187 +0.81	162.08	160.18	160.36	342,855
15 Aug 13	160.81693 -5.70	166.34	160.82	166.16	2,067,539
14 Aug 13	166.52156 -0.09	167.52	165.89	166.25	716,075
13 Aug 13	166.61212 +1.81	168.42	162.90	167.52	5,183,133
12 Aug 13	164.80112 -2.72	169.42	164.35	168.06	331,209
09 Aug 13	167.51762 +0.00	168.42	166.61	168.15	317,801
08 Aug 13	167.51762 +0.91	168.15	166.90	167.25	667,445
07 Aug 13	166.61212 +1.09	169.93	166.61	168.42	2,090,900
06 Aug 13	165.52553 +2.72	167.06	162.81	163.26	384,138
05 Aug 13	162.80902 -1.45	166.88	162.81	164.62	1,057,431
02 Aug 13	164.25781 -5.52	167.14	162.71	166.88	406,228
01 Aug 13	169.78137 +12.22	169.78	156.20	157.56	4,718,113
31 Jul 13	157.55711 +1.81	157.56	155.11	155.66	350,499
30 Jul 13	155.74611 +0.81	156.56	154.39	154.75	359,058
29 Jul 13	154.93117 -0.81	156.02	154.12	155.57	103,574
26 Jul 13	155.74611 -0.63	157.19	154.84	155.75	119,360
25 Jul 13	156.37996 -1.18	157.56	155.29	156.29	95,447
24 Jul 13	157.55711 +1.09	158.10	155.67	157.56	376,307
23 Jul 13	156.47052 +2.08	156.47	153.94	154.21	738,219
22 Jul 13	154.38786 -0.18	155.75	153.94	154.30	424,991
19 Jul 13	154.56895 -0.27	155.75	153.19	154.12	233,498
18 Jul 13	154.84062 +0.63	156.82	153.48	154.57	472,943
17 Jul 13	154.20677 +1.63	154.84	153.03	153.30	2,715,255
16 Jul 13	152.57686 +0.45	153.21	151.76	151.76	380,073
15 Jul 13	152.12411 +1.81	152.12	150.00	151.04	314,805
12 Jul 13	150.31311 -0.18	151.99	149.86	149.86	117,801
11 Jul 13	150.49420 -0.09	152.12	149.59	152.12	411,731
10 Jul 13	150.58476 -0.81	150.77	147.59	150.31	592,503
09 Jul 13	151.39970 +2.72	151.40	147.66	148.05	748,870
08 Jul 13	148.68321 +4.89	148.68	143.07	143.07	663,043
05 Jul 13	143.79350 +1.63	143.79	140.99	142.16	666,428
04 Jul 13	142.16360 +4.89	142.16	136.28	138.27	455,333
03 Jul 13	137.27391 -3.08	139.27	136.10	139.18	769,335
02 Jul 13	140.35260 +7.24	140.35	133.38	133.38	830,405
01 Jul 13	133.10860 +2.17	133.90	131.48	131.57	271,264
28 Jun 13	130.93541 +0.63	131.30	129.49	130.39	383,390
27 Jun 13	130.30154 +0.81	130.30	127.68	129.85	794,827
26 Jun 13	129.48660 +0.45	131.27	129.21	129.58	282,993
25 Jun 13	129.03384 -0.91	132.20	127.68	128.67	344,658
24 Jun 13	129.93935 -1.18	131.48	129.49	130.66	423,120
21 Jun 13	131.11650 +0.27	132.20	130.33	131.30	913,293
20 Jun 13	130.84485 -2.26	132.47	129.14	131.21	958,712
19 Jun 13	133.10860 +1.81	133.11	130.94	130.94	645,293
18 Jun 13	131.29759 -0.91	133.11	131.30	132.38	279,201
17 Jun 13	132.20309 +1.45	132.84	130.48	130.48	408,869
14 Jun 13	130.75429 +2.17	131.30	128.03	128.49	836,584
13 Jun 13	128.58110 +0.36	129.07	124.96	127.22	499,810
12 Jun 13	128.21890 -4.26	132.57	127.10	130.12	360,286
11 Jun 13	132.47475 +0.27	132.57	130.21	131.30	572,939
10 Jun 13	132.20309 -5.43	137.36	130.16	135.83	319,009
07 Jun 13	137.63611 +2.17	137.81	134.74	134.74	521,662
06 Jun 13	135.46291 -1.81	138.54	135.46	135.83	285,401
05 Jun 13	137.27391 -1.63	139.45	136.10	136.91	262,489
04 Jun 13	138.90379 +1.72	139.08	136.10	137.91	192,653
03 Jun 13	137.18335 -2.72	140.53	137.18	140.08	514,319
31 May 13	139.89986 -0.45	141.62	138.27	141.44	410,301
30 May 13	140.35260 +0.36	142.16	140.08	140.71	574,819
29 May 13	139.99040 -2.17	142.98	139.86	142.16	304,938
28 May 13	142.16360 +1.81	143.88	139.36	139.36	541,301
24 May 13	140.35260 -0.54	141.26	138.90	141.26	462,510
23 May 13	140.89590 -0.72	141.26	137.73	141.26	600,614
22 May 13	141.62030 -0.09	141.62	139.72	141.26	286,861
21 May 13	141.71086 +0.18	142.62	139.99	142.16	466,279
20 May 13	141.52975 +0.63	142.16	140.62	141.98	287,586
17 May 13	140.89590 +0.63	141.62	139.90	141.62	1,187,321
16 May 13	140.26205 +0.45	141.73	133.64	136.28	1,511,605
15 May 13	139.80930 +4.07	139.81	135.83	136.55	3,817,242
14 May 13	135.73454 -0.63	137.46	135.73	137.46	454,143
13 May 13	136.36841 +0.90	138.54	135.19	136.28	554,313
10 May 13	135.46579 +3.54	135.83	132.20	134.01	386,391
09 May 13	131.92566 +0.05	133.83	131.48	131.75	359,083
08 May 13	131.87503 +0.12	133.81	131.30	131.75	445,264
07 May 13	131.75035 +2.62	131.79	130.24	130.39	343,906
03 May 13	129.13072 +2.62	129.67	125.50	127.31	1,679,850
02 May 13	126.51085 -0.42	127.68	125.39	127.68	285,105
01 May 13	126.93399 -0.15	127.59	122.87	124.33	236,351
30 Apr 13	127.08267 -1.50	131.21	122.24	129.21	665,295
29 Apr 13	128.58517 +0.70	129.19	125.96	126.77	628,045
26 Apr 13	127.88640 -0.20	129.03	125.68	129.03	233,205
25 Apr 13	128.08406 +2.59	128.67	126.41	126.86	806,722
24 Apr 13	125.49234 -1.19	128.49	123.25	126.32	310,397
23 Apr 13	126.67953 +2.54	126.68	123.06	123.24	277,452
22 Apr 13	124.14415 +0.18	125.77	123.87	124.14	232,942
19 Apr 13	123.96757 +1.18	124.33	121.88	124.05	302,138
18 Apr 13	122.78590 +1.00	123.96	121.70	122.33	216,003
17 Apr 13	121.78984 -0.45	123.78	120.70	123.42	236,063
16 Apr 13	122.24259 -0.37	123.06	120.79	123.06	364,448
15 Apr 13	122.60851 -0.53	123.99	122.24	123.87	406,809
12 Apr 13	123.13931 +0.26	124.14	121.34	123.15	336,821
11 Apr 13	122.87643 +2.72	122.97	118.98	121.25	446,357
10 Apr 13	120.15993 +0.18	121.05	119.63	120.43	379,315
09 Apr 13	119.97884 +0.91	121.34	119.34	119.34	399,666
08 Apr 13	119.07334 -0.18	121.34	117.72	120.34	382,190
05 Apr 13	119.25443 -1.18	122.33	118.04	121.16	678,375
04 Apr 13	120.43159 -1.81	122.79	119.80	122.70	489,189
03 Apr 13	122.24259 -3.35	126.32	121.34	126.32	495,884
02 Apr 13	125.59294 +2.85	126.68	121.34	121.34	528,978
28 Mar 13	122.74261 +0.49	124.69	121.34	124.05	525,270
27 Mar 13	122.25301 -3.52	126.32	121.43	126.32	438,097
26 Mar 13	125.77785 +0.18	126.77	123.79	124.96	365,761
25 Mar 13	125.59901 -1.71	129.03	124.96	125.23	574,299
22 Mar 13	127.31340 +2.81	127.97	124.34	124.60	444,298
21 Mar 13	124.50634 +2.26	124.96	122.12	122.70	270,115
20 Mar 13	122.24259 +0.00	124.05	118.71	122.24	617,254
19 Mar 13	122.23833 -2.63	124.96	118.17	124.96	381,708
18 Mar 13	124.86854 -1.36	127.18	121.49	124.05	444,871
15 Mar 13	126.22679 +3.98	126.23	121.86	124.05	1,291,140
14 Mar 13	122.24259 +2.72	122.24	119.62	122.15	390,547
13 Mar 13	119.52608 -2.72	122.51	117.90	122.15	407,157
12 Mar 13	122.24259 +0.03	124.18	120.16	122.97	601,077
11 Mar 13	122.21271 -0.94	123.96	121.59	123.51	338,843
08 Mar 13	123.14809 -0.91	124.51	121.79	124.51	443,865
07 Mar 13	124.05359 -0.45	124.96	122.55	124.96	1,117,279
06 Mar 13	124.50634 -0.45	124.51	121.08	121.34	576,212
05 Mar 13	124.95909 +1.45	127.68	121.34	127.68	496,132
04 Mar 13	123.51028 +0.45	125.41	122.37	123.78	508,650
01 Mar 13	123.05753 -0.49	125.96	121.73	123.78	500,262
28 Feb 13	123.54977 +0.40	124.05	117.29	124.05	395,026
27 Feb 13	123.14809 -0.36	124.60	122.33	124.51	184,227
26 Feb 13	123.51028 -1.45	124.05	122.15	122.24	282,037
25 Feb 13	124.95909 +1.90	125.86	118.53	125.86	442,646
22 Feb 13	123.06125 +0.91	126.68	122.24	126.68	294,123
21 Feb 13	122.15567 -1.36	124.42	120.34	124.42	415,853
20 Feb 13	123.51400 -0.54	124.96	122.24	124.96	1,180,422
19 Feb 13	124.05359 +2.99	124.14	120.52	121.52	175,330
18 Feb 13	121.06544 -0.91	121.52	118.80	121.52	138,014
15 Feb 13	121.97456 +0.94	125.68	120.25	125.68	477,583
14 Feb 13	121.03610 -2.39	126.50	118.60	125.77	1,371,227
13 Feb 13	123.42345 -2.80	125.05	121.43	121.97	1,857,317
12 Feb 13	126.22679 +4.62	126.23	119.25	123.15	499,510
11 Feb 13	121.60874 +0.05	125.77	120.43	125.77	6,195,725
08 Feb 13	121.56346 +0.91	122.88	118.35	120.34	220,813
07 Feb 13	120.65797 -1.58	123.15	118.08	123.15	464,201
06 Feb 13	122.24259 +1.81	123.60	117.81	119.53	3,994,566
05 Feb 13	120.43159 +0.81	121.34	117.72	120.43	2,507,215
04 Feb 13	119.61665 +0.36	121.70	118.02	119.53	551,694
01 Feb 13	119.25443 +6.16	119.53	114.27	115.90	548,043
31 Jan 13	113.09704 -0.72	115.05	111.92	113.19	571,659
30 Jan 13	113.82143 -3.85	116.90	112.41	116.81	494,492
29 Jan 13	117.67352 +1.22	119.53	115.90	119.53	406,905
28 Jan 13	116.45083 -0.09	117.99	115.36	116.81	6,432,771
25 Jan 13	116.53793 +2.26	116.54	114.05	115.36	357,698
24 Jan 13	114.27419 +0.01	115.81	112.37	112.37	411,908
23 Jan 13	114.26423 -3.00	117.21	112.55	116.63	345,599
22 Jan 13	117.26234 +2.90	118.53	115.39	116.54	1,336,849
21 Jan 13	114.36474 +0.63	115.00	112.10	115.00	141,320
18 Jan 13	113.73088 +1.45	113.73	111.64	112.83	177,398
17 Jan 13	112.28208 -1.99	115.00	109.97	115.00	227,230
16 Jan 13	114.27419 -0.63	115.90	112.92	115.90	560,474
15 Jan 13	114.90804 +1.72	116.63	112.97	116.54	1,157,186
14 Jan 13	113.18758 +1.36	114.79	111.29	113.10	367,825
11 Jan 13	111.82933 +0.81	114.91	111.01	113.19	265,189
10 Jan 13	111.01438 +2.08	111.74	109.48	110.02	355,580
09 Jan 13	108.93517 -0.90	111.08	107.66	110.29	348,381
08 Jan 13	109.83723 +0.91	110.29	108.15	109.48	1,563,066
07 Jan 13	108.93173 -0.54	113.19	108.30	111.38	486,059
04 Jan 13	109.47503 +0.81	112.10	108.84	112.10	327,766
03 Jan 13	108.66008 +2.81	108.66	105.33	105.76	345,471
02 Jan 13	105.85303 -1.54	108.12	105.04	107.94	490,017
31 Dec 12	107.39238 +0.00	107.66	102.41	102.41	292,877
28 Dec 12	107.39238 +1.18	108.21	105.72	106.49	91,009
27 Dec 12	106.21523 +1.00	107.12	104.95	105.22	161,982
24 Dec 12	105.21918 +1.63	105.31	101.33	101.33	19,220
21 Dec 12	103.58928 -1.54	107.12	103.59	105.04	1,090,994
20 Dec 12	105.12862 -1.18	106.12	104.93	106.12	354,416
19 Dec 12	106.30578 -2.08	108.57	105.31	108.57	226,344
18 Dec 12	108.38843 +1.81	108.66	106.58	106.58	427,271
17 Dec 12	106.57742 +1.99	107.60	103.23	105.40	374,666
14 Dec 12	104.58533 -0.91	108.48	104.40	108.48	552,950
13 Dec 12	105.49391 -0.53	107.88	104.98	107.12	347,289
12 Dec 12	106.02380 +1.08	107.66	103.68	106.85	1,339,657
11 Dec 12	104.94753 +1.54	108.04	103.23	104.13	2,922,855
10 Dec 12	103.41144 +1.53	104.04	101.52	104.04	244,816
07 Dec 12	101.87670 -1.35	103.95	101.42	102.86	930,685
06 Dec 12	103.22707 +0.44	104.13	101.42	103.23	426,236
05 Dec 12	102.78881 +0.17	103.23	101.36	101.96	351,029
04 Dec 12	102.61903 -0.52	104.13	102.14	103.59	1,197,201
03 Dec 12	103.13653 +2.20	103.23	100.60	101.42	520,586
30 Nov 12	100.93607 -0.52	102.32	100.06	101.87	775,561
29 Nov 12	101.45229 +0.12	104.04	100.96	101.87	296,603
28 Nov 12	101.33241 -0.24	102.05	100.06	101.42	644,648
27 Nov 12	101.56866 -0.21	102.59	101.42	101.42	282,644
26 Nov 12	101.77827 +0.35	103.05	101.51	102.59	462,953
23 Nov 12	101.43165 -3.22	103.23	100.51	103.23	510,422
22 Nov 12	104.64871 +0.62	105.04	102.77	105.04	333,104
21 Nov 12	104.02392 +0.75	104.13	101.51	104.13	1,424,857
20 Nov 12	103.27869 +0.05	103.77	101.42	103.23	147,859
19 Nov 12	103.22707 -0.18	106.65	102.32	102.32	603,834
16 Nov 12	103.40817 -0.62	107.75	102.41	104.13	756,205
15 Nov 12	104.03297 -0.10	105.04	103.23	103.23	645,700
14 Nov 12	104.13258 -0.48	106.35	104.04	105.04	358,596
13 Nov 12	104.61249 -0.58	105.40	103.95	104.13	609,624
12 Nov 12	105.19617 +0.88	107.75	104.13	104.22	1,328,909
09 Nov 12	104.31640 +1.18	105.04	103.23	103.77	991,381
08 Nov 12	103.13960 +0.54	104.13	102.32	104.04	149,936
07 Nov 12	102.59631 -1.26	103.59	102.50	103.23	440,853
06 Nov 12	103.86092 +1.72	104.04	101.69	103.14	109,997
05 Nov 12	102.14048 -1.99	104.14	101.14	104.13	250,381
02 Nov 12	104.13258 +2.00	106.31	99.61	101.87	1,099,584
01 Nov 12	102.13142 +1.89	102.41	99.61	101.42	307,709
31 Oct 12	100.24191 +0.73	101.05	98.11	99.24	346,619
30 Oct 12	99.51453 +0.63	100.06	97.88	100.06	239,725
29 Oct 12	98.88384 +0.63	99.97	97.88	98.16	76,438
26 Oct 12	98.24982 -0.04	100.08	97.09	99.61	321,636
25 Oct 12	98.28757 +0.40	98.52	97.34	97.88	509,468
24 Oct 12	97.88752 +0.75	99.06	96.98	98.70	274,046
23 Oct 12	97.14157 +0.34	99.06	95.17	99.06	327,968
22 Oct 12	96.80092 -0.80	100.51	96.71	100.51	203,793
19 Oct 12	97.60346 +0.00	99.70	97.16	97.16	220,186
18 Oct 12	97.60346 -0.24	98.97	96.89	97.61	150,954
17 Oct 12	97.84297 +0.16	97.84	96.44	96.44	496,388
16 Oct 12	97.68568 +2.06	98.52	95.80	95.80	586,851
15 Oct 12	95.62449 -0.52	98.20	95.35	95.98	95,848
12 Oct 12	96.14081 -1.29	98.16	95.44	96.07	204,277
11 Oct 12	97.43477 +0.54	97.70	96.53	96.53	81,351
10 Oct 12	96.89146 -0.72	98.70	96.44	98.07	432,965
09 Oct 12	97.61298 -1.49	99.42	97.61	99.42	97,336
08 Oct 12	99.10705 +0.41	99.61	97.16	99.51	749,451
05 Oct 12	98.69957 +0.91	99.61	96.88	98.34	452,414
04 Oct 12	97.79408 -0.18	100.06	96.89	98.07	211,053
03 Oct 12	97.97517 +0.18	97.98	96.89	97.52	242,336
02 Oct 12	97.79408 +0.18	97.79	96.89	97.79	281,209
01 Oct 12	97.61298 +0.18	99.61	96.89	97.16	307,900
28 Sep 12	97.43477 +0.91	97.98	96.89	96.98	257,077
27 Sep 12	96.52918 -1.72	98.25	96.44	98.25	121,790
26 Sep 12	98.24683 +0.91	100.42	96.07	96.07	719,850
25 Sep 12	97.34132 -0.54	98.70	96.16	97.88	416,293
24 Sep 12	97.88462 -2.97	100.42	97.88	100.42	604,908
21 Sep 12	100.85258 +4.60	100.96	95.53	95.98	3,124,204
20 Sep 12	96.25472 +0.18	96.35	94.99	94.99	207,506
19 Sep 12	96.07362 +0.63	96.62	95.35	95.35	405,361
18 Sep 12	95.43977 +0.00	97.52	94.26	95.08	382,319
17 Sep 12	95.44267 +1.09	95.80	93.90	93.90	450,639
14 Sep 12	94.35616 +1.64	96.07	93.18	93.18	355,446
13 Sep 12	92.71467 +2.16	92.72	90.73	91.37	912,079
12 Sep 12	90.55287 +0.00	91.46	88.97	90.46	911,019
11 Sep 12	90.55006 -0.36	91.46	89.51	91.46	117,079
10 Sep 12	90.91453 -0.27	91.46	90.37	91.09	496,436
07 Sep 12	91.18664 +0.45	91.64	90.37	90.82	465,910
06 Sep 12	90.73380 +1.63	91.18	89.24	89.24	794,982
05 Sep 12	89.10126 +0.00	90.23	88.33	89.55	911,946
04 Sep 12	89.10126 -0.81	90.28	89.10	90.28	156,702
03 Sep 12	89.91622 +1.20	90.37	88.50	89.51	447,779
31 Aug 12	88.71426 +0.47	89.55	88.11	88.97	338,807
30 Aug 12	88.24104 -1.22	89.88	87.97	88.97	2,794,180
29 Aug 12	89.46347 -0.45	89.78	88.58	89.74	157,639
28 Aug 12	89.91622 -0.18	90.28	89.24	90.28	255,078
24 Aug 12	90.09731 +0.15	90.41	88.92	88.92	142,602
23 Aug 12	89.94338 -1.47	92.09	89.26	91.37	249,412
22 Aug 12	91.41165 -0.95	93.27	90.64	91.64	736,019
21 Aug 12	92.36107 +0.45	93.27	90.73	91.37	194,334
20 Aug 12	91.90832 -0.09	93.18	90.41	90.82	426,284
17 Aug 12	91.99886 +3.03	93.18	88.87	88.87	662,558
16 Aug 12	88.96544 +0.59	89.06	87.83	88.11	163,517
15 Aug 12	88.37686 +0.09	88.42	87.79	87.79	298,057
14 Aug 12	88.28206 +0.13	89.01	87.38	88.56	292,865
13 Aug 12	88.15311 +1.04	88.60	86.52	86.52	373,070
10 Aug 12	87.10916 -0.95	88.74	86.07	86.97	247,206
09 Aug 12	88.05994 +4.09	88.60	84.58	86.02	949,071
08 Aug 12	83.96808 -0.01	84.39	83.03	83.31	548,499
07 Aug 12	83.98129 -0.95	85.43	83.31	84.30	260,237
06 Aug 12	84.93597 +1.18	85.80	83.35	83.71	421,322
03 Aug 12	83.75881 +1.36	84.21	81.31	81.54	288,297
02 Aug 12	82.40056 +0.00	83.53	81.50	81.72	145,868
01 Aug 12	82.40301 +0.49	82.85	81.09	81.81	663,416
31 Jul 12	81.91657 +1.19	83.76	80.95	80.95	664,307
30 Jul 12	80.72539 -0.36	81.31	78.78	81.00	209,342
27 Jul 12	81.08759 +1.63	81.09	78.82	80.14	299,840
26 Jul 12	79.46004 +0.51	79.96	77.87	79.59	182,079
25 Jul 12	78.95024 +0.32	79.41	77.06	77.69	319,696
24 Jul 12	78.63367 -0.87	80.14	77.42	80.14	428,075
23 Jul 12	79.50296 -3.08	83.44	78.60	82.45	413,424
20 Jul 12	82.58411 -1.90	84.48	82.40	84.21	327,215
19 Jul 12	84.48322 +0.67	85.25	83.99	83.99	487,195
18 Jul 12	83.81314 +0.11	84.53	83.26	84.53	1,311,158
17 Jul 12	83.70448 -1.87	84.71	83.31	84.66	527,061
16 Jul 12	85.56982 +0.08	85.65	84.21	85.30	464,192
13 Jul 12	85.48633 +1.79	86.25	84.30	84.66	433,301
12 Jul 12	83.69552 +0.57	84.39	82.85	82.85	486,127
11 Jul 12	83.12115 +2.03	84.30	80.59	80.59	679,665
10 Jul 12	81.09093 -1.00	82.85	80.59	81.59	696,241
09 Jul 12	82.08608 -1.13	83.71	81.59	83.26	653,504
06 Jul 12	83.21805 -0.09	83.89	82.87	83.31	386,101
05 Jul 12	83.30606 -0.54	83.67	82.40	83.17	503,401
04 Jul 12	83.84936 +0.15	83.85	82.63	83.31	354,667
03 Jul 12	83.69751 -0.83	84.80	83.08	84.80	366,021
02 Jul 12	84.52849 +3.52	84.53	81.77	82.04	832,845
29 Jun 12	81.01198 +1.64	82.72	80.14	80.73	975,224
28 Jun 12	79.36713 -0.38	80.23	78.51	80.23	566,756
27 Jun 12	79.75106 +0.56	80.32	79.00	79.23	432,922
26 Jun 12	79.18839 +0.32	80.00	78.78	78.87	1,279,053
25 Jun 12	78.86911 +0.09	80.00	78.33	78.33	606,264
22 Jun 12	78.78091 +0.03	79.23	78.14	78.33	981,039
21 Jun 12	78.75175 -1.79	79.96	78.01	79.96	634,555
20 Jun 12	80.54428 +4.57	80.54	76.97	77.78	869,951
19 Jun 12	75.97150 -2.49	77.65	74.66	75.93	2,527,844
18 Jun 12	78.45982 -0.05	80.41	73.57	80.32	1,800,285
15 Jun 12	78.50690 -0.63	81.04	78.46	79.68	6,363,272
14 Jun 12	79.14076 +0.48	79.77	76.97	79.68	936,116
13 Jun 12	78.65948 -1.93	81.40	77.19	81.40	1,228,287
12 Jun 12	80.58956 -0.91	81.99	80.18	81.13	1,079,003
11 Jun 12	81.49506 +0.00	82.85	80.41	82.45	2,230,785
08 Jun 12	81.49506 +2.94	81.77	78.78	78.78	1,784,661
07 Jun 12	78.55219 +1.85	79.14	77.06	77.06	1,219,366
06 Jun 12	76.69817 -0.22	77.51	76.06	76.65	2,074,198
01 Jun 12	76.92228 -1.02	78.55	76.42	78.55	2,670,549
31 May 12	77.93790 -1.75	81.77	77.87	80.09	1,127,898
30 May 12	79.68642 -2.72	82.40	79.14	82.40	715,292
29 May 12	82.40301 -0.77	83.76	81.68	83.58	830,437
28 May 12	83.17023 -0.09	84.21	82.49	84.17	428,853
25 May 12	83.26078 -0.84	85.03	82.90	84.98	538,351
24 May 12	84.10018 +0.30	85.98	84.10	84.21	1,032,931
23 May 12	83.80409 -2.74	86.75	83.17	86.29	563,846
22 May 12	86.54350 +0.56	87.34	85.52	87.20	412,850
21 May 12	85.97992 -0.04	87.11	85.48	86.07	741,489
18 May 12	86.02256 -2.72	88.38	86.02	87.70	428,141
17 May 12	88.73907 +2.07	89.64	86.29	88.97	1,521,493
16 May 12	86.67063 -0.26	87.34	85.34	86.93	1,107,572
15 May 12	86.92806 -1.36	88.74	86.20	88.74	787,557
14 May 12	88.28632 -0.63	88.78	87.34	88.74	1,518,657
11 May 12	88.92017 +0.91	89.19	87.81	87.92	1,789,822
10 May 12	88.00769 +1.26	88.42	86.34	88.15	487,697
09 May 12	86.74696 -1.54	88.51	86.38	87.74	679,773
08 May 12	88.28993 +0.32	89.42	84.94	88.38	1,228,360
04 May 12	87.96532 -0.86	89.10	87.74	88.74	396,003
03 May 12	88.82961 +0.10	89.69	88.01	89.64	789,465
02 May 12	88.72775 -0.79	89.64	87.38	89.64	981,236
01 May 12	89.52078 -0.49	90.50	88.74	89.19	1,225,475
30 Apr 12	90.00677 -0.21	90.55	89.10	90.55	394,020
27 Apr 12	90.21522 +0.62	90.91	88.74	89.10	1,093,804
26 Apr 12	89.59929 -1.15	92.09	88.78	91.00	2,707,782
25 Apr 12	90.74928 -1.61	92.90	89.92	92.81	1,048,597
24 Apr 12	92.36107 -0.81	93.94	91.82	93.27	694,784
23 Apr 12	93.17602 -1.99	95.77	91.73	95.26	451,163
20 Apr 12	95.16812 -1.00	96.62	94.53	95.26	113,334
19 Apr 12	96.16417 -0.27	97.70	95.44	97.16	724,829
18 Apr 12	96.43582 -0.18	96.89	95.08	96.89	343,011
17 Apr 12	96.61692 +1.63	96.89	93.36	94.17	840,985
16 Apr 12	94.98702 +0.00	96.80	93.63	95.26	517,631
13 Apr 12	94.98702 -1.00	97.16	94.81	96.25	197,802
12 Apr 12	95.98307 +2.17	98.34	93.54	93.54	742,510
11 Apr 12	93.80987 +0.81	93.81	91.91	92.27	340,841
10 Apr 12	92.99492 -0.04	96.35	92.36	94.17	303,241
05 Apr 12	93.03114 +0.73	97.79	92.27	92.27	799,733
04 Apr 12	92.30447 -0.18	93.45	90.73	92.36	817,889
03 Apr 12	92.48213 -2.14	94.90	86.93	94.17	894,918
02 Apr 12	94.62482 -0.18	95.71	92.45	95.26	513,271
30 Mar 12	94.80592 +1.54	94.90	92.45	93.90	566,849
29 Mar 12	93.26657 -3.51	97.79	93.16	96.53	420,228
28 Mar 12	96.77276 -2.29	99.15	95.89	99.15	393,406
27 Mar 12	99.06178 -0.09	100.42	98.16	99.88	426,228
26 Mar 12	99.15232 +0.65	103.32	97.88	98.61	566,325
23 Mar 12	98.50272 +0.26	99.70	96.25	98.70	1,549,120
22 Mar 12	98.24683 -0.27	99.15	97.07	98.88	658,573
21 Mar 12	98.51848 -1.54	101.97	98.43	101.33	625,200
20 Mar 12	100.05782 -1.09	101.42	100.06	101.42	1,736,913
19 Mar 12	101.14442 -1.32	103.23	99.88	102.86	373,316
16 Mar 12	102.46646 +0.14	103.50	101.42	102.05	905,432
15 Mar 12	102.32465 -1.81	105.94	101.42	105.31	757,479
14 Mar 12	104.13258 +0.23	107.48	103.68	105.67	1,132,916
13 Mar 12	103.89832 +4.75	105.04	98.79	99.61	1,605,388
12 Mar 12	99.15232 -0.35	99.70	97.98	98.07	178,756
09 Mar 12	99.50439 +2.89	100.33	97.34	99.33	574,723
08 Mar 12	96.61692 +1.99	99.61	94.72	94.72	905,258
07 Mar 12	94.62482 -0.18	97.07	94.01	95.08	202,469
06 Mar 12	94.80873 -2.90	99.07	93.72	97.16	308,144
05 Mar 12	97.71095 -0.97	99.42	96.07	98.97	229,241
02 Mar 12	98.67612 -1.23	100.33	97.88	100.33	263,980
01 Mar 12	99.90697 -0.69	101.42	97.98	99.97	573,545
29 Feb 12	100.60112 +0.18	101.78	97.52	101.33	608,643
28 Feb 12	100.42003 +1.29	101.33	97.16	98.70	716,060
27 Feb 12	99.12968 -0.35	100.33	96.98	100.06	589,218
24 Feb 12	99.47514 +3.09	99.97	96.98	99.15	1,244,641
23 Feb 12	96.38322 +2.21	98.79	93.63	93.63	3,029,880
22 Feb 12	94.17207 -0.63	95.89	93.36	95.26	179,335
21 Feb 12	94.80592 -0.27	95.98	93.90	94.53	937,791
20 Feb 12	95.07757 +1.75	95.98	93.27	93.27	1,212,693
17 Feb 12	93.32561 +0.30	94.17	91.91	93.09	368,046
16 Feb 12	93.02724 -2.98	94.90	92.09	93.90	454,124
15 Feb 12	96.01132 +0.22	96.35	93.81	95.89	1,642,665
14 Feb 12	95.79111 -0.98	99.58	93.36	95.62	1,192,169
13 Feb 12	96.77040 -0.34	99.06	95.53	96.89	346,058
10 Feb 12	97.10589 -0.49	99.06	95.71	96.62	909,695
09 Feb 12	97.59749 +1.48	98.70	95.17	95.17	233,993
08 Feb 12	96.11536 +1.89	97.16	94.72	95.89	982,705
07 Feb 12	94.22187 -0.95	95.62	92.90	95.08	943,997
06 Feb 12	95.17111 +1.00	96.06	93.61	94.17	820,881
03 Feb 12	94.17487 +0.18	95.08	91.46	93.63	1,146,922
02 Feb 12	93.99097 +1.45	94.81	92.63	93.72	1,662,847
01 Feb 12	92.54217 +1.99	94.17	88.16	89.37	1,407,544
31 Jan 12	90.55006 +1.81	90.91	87.56	89.10	1,823,905
30 Jan 12	88.73907 -3.62	93.09	87.92	90.64	660,102
27 Jan 12	92.36107 -1.63	92.54	90.73	91.82	134,607
26 Jan 12	93.99097 +2.76	94.08	91.64	94.08	192,563
25 Jan 12	91.22611 -0.99	94.17	90.73	94.17	290,883
24 Jan 12	92.21944 -2.59	95.06	91.46	94.99	378,107
23 Jan 12	94.80592 +0.09	95.08	92.84	94.99	300,220
20 Jan 12	94.71818 +0.46	95.98	93.90	94.17	827,741
19 Jan 12	94.26262 -0.81	95.53	93.54	95.08	1,778,408
18 Jan 12	95.07757 +0.54	95.08	93.36	93.90	331,008
17 Jan 12	94.53427 -0.54	96.89	94.21	96.80	292,719
16 Jan 12	95.07757 +0.00	95.26	93.15	94.62	279,956
13 Jan 12	95.07757 +0.27	96.25	94.17	96.25	965,686
12 Jan 12	94.80592 +1.81	95.08	92.54	93.72	910,613
11 Jan 12	92.99492 -1.18	93.72	91.73	92.72	612,880
10 Jan 12	94.17207 -0.91	95.63	93.36	95.53	247,191
09 Jan 12	95.07757 +0.72	95.08	93.45	95.08	168,131
06 Jan 12	94.35316 -0.37	95.53	93.09	94.62	153,210
05 Jan 12	94.71935 -0.87	96.62	92.81	94.90	354,250
04 Jan 12	95.58782 -1.30	97.79	94.99	97.79	245,181
03 Jan 12	96.88857 +0.00	98.34	95.14	98.07	574,111
30 Dec 11	96.88857 +2.08	96.89	93.72	94.17	72,828
29 Dec 11	94.80592 +0.18	94.90	92.18	93.90	98,136
28 Dec 11	94.62482 +1.18	94.62	90.55	92.00	133,173
23 Dec 11	93.44767 -0.54	94.39	91.73	93.72	43,278
22 Dec 11	93.99097 +1.72	94.53	91.18	92.27	321,657
21 Dec 11	92.27332 +0.00	94.35	90.41	93.99	241,191
20 Dec 11	92.27332 +0.54	92.81	91.00	92.00	192,542
19 Dec 11	91.72993 +0.64	93.63	89.83	89.87	283,845
16 Dec 11	91.09337 -0.81	94.06	89.24	93.36	803,072
15 Dec 11	91.90832 +1.22	93.72	89.87	91.46	640,135
14 Dec 11	90.68861 +0.55	92.45	89.46	90.28	582,820
13 Dec 11	90.14259 -0.35	91.27	88.78	89.64	318,093
12 Dec 11	90.49220 -2.05	94.08	88.74	93.27	485,073
09 Dec 11	92.54217 -1.63	96.71	92.54	95.71	307,358
08 Dec 11	94.17207 -1.58	96.89	92.45	96.80	676,472
07 Dec 11	95.75670 -1.31	97.07	93.91	96.44	929,614
06 Dec 11	97.06967 +1.18	97.07	94.62	94.62	204,212
05 Dec 11	95.89252 -0.81	98.92	95.62	96.16	394,172
02 Dec 11	96.70747 -1.09	97.70	95.26	97.70	843,627
01 Dec 11	97.79408 -1.63	99.61	94.23	99.06	1,012,684
30 Nov 11	99.42397 +12.95	99.47	86.70	87.52	1,095,700
29 Nov 11	86.47531 +1.31	88.92	82.81	86.02	616,101
28 Nov 11	85.16234 -0.23	87.65	84.21	86.02	604,425
25 Nov 11	85.38872 +2.69	86.88	82.40	84.17	473,196
24 Nov 11	82.69485 +2.15	85.71	77.19	79.68	1,140,003
23 Nov 11	80.54428 -1.77	83.70	77.93	82.31	411,063
22 Nov 11	82.31001 +1.13	83.31	79.80	81.04	567,675
21 Nov 11	81.17814 -2.94	84.17	80.00	81.99	338,740
18 Nov 11	84.12101 +0.36	84.21	81.59	84.21	271,819
17 Nov 11	83.75881 -1.81	86.00	83.64	83.64	1,219,850
16 Nov 11	85.56982 +0.93	86.75	83.76	83.76	1,819,483
15 Nov 11	84.64458 -2.24	88.51	83.31	88.51	792,923
14 Nov 11	86.88279 +0.41	88.74	86.75	87.61	343,106
11 Nov 11	86.47531 +2.40	87.43	84.44	86.02	304,910
10 Nov 11	84.07574 +1.04	85.66	81.13	81.13	1,552,850
09 Nov 11	83.03441 -1.09	86.02	82.08	86.02	488,405
08 Nov 11	84.12101 +2.63	85.12	80.50	81.50	323,518
07 Nov 11	81.49506 -2.04	82.76	79.77	81.81	414,467
04 Nov 11	83.53244 +0.88	85.98	82.08	84.21	506,631
03 Nov 11	82.65130 +0.57	83.40	79.68	80.59	350,823
02 Nov 11	82.08363 +6.75	83.62	74.43	76.92	22,666,868
01 Nov 11	75.33621 -3.81	76.95	73.80	76.06	461,101
31 Oct 11	79.14311 -2.35	81.50	76.24	81.50	1,359,235
28 Oct 11	81.49506 -0.30	84.47	80.45	82.22	565,242
27 Oct 11	81.79388 +0.30	82.81	80.44	81.50	3,203,746
26 Oct 11	81.49506 +0.37	81.72	78.73	80.68	543,603
25 Oct 11	81.12869 +2.98	81.68	78.42	78.42	8,365,863
24 Oct 11	78.14471 +0.72	79.05	77.15	77.15	223,149
21 Oct 11	77.42031 -1.36	79.55	77.24	77.24	287,480
20 Oct 11	78.77856 -0.54	79.68	76.56	79.68	1,978,044
19 Oct 11	79.32185 +0.54	80.77	78.28	78.33	262,558
18 Oct 11	78.77856 -1.81	81.50	78.33	79.32	411,005
17 Oct 11	80.58956 +0.42	81.50	79.68	79.91	2,912,048
14 Oct 11	80.17303 +0.76	82.67	78.82	80.32	1,164,052
13 Oct 11	79.41241 -1.45	83.78	78.82	82.36	1,045,848
12 Oct 11	80.86121 +2.13	81.68	77.38	78.33	509,582
11 Oct 11	78.73328 -0.81	80.14	77.92	78.78	129,772
10 Oct 11	79.54823 +0.77	79.68	77.87	78.78	106,717
07 Oct 11	78.77856 -2.40	81.72	77.96	81.68	184,113
06 Oct 11	81.17814 +4.74	85.12	77.87	78.24	661,976
05 Oct 11	76.43331 +6.44	79.68	73.39	76.06	3,188,362
04 Oct 11	69.99520 -5.80	74.43	70.00	74.43	1,808,337
03 Oct 11	75.79041 -4.06	77.69	73.44	77.69	382,506
30 Sep 11	79.84705 +0.62	81.13	78.42	80.95	569,514
29 Sep 11	79.22225 -0.46	81.04	77.87	77.87	277,211
28 Sep 11	79.68406 -1.54	81.45	79.19	80.32	192,819
27 Sep 11	81.22340 +2.41	82.45	79.10	80.14	806,103
26 Sep 11	78.81478 +0.44	81.27	77.87	79.19	423,851
23 Sep 11	78.37109 -3.12	83.31	76.11	82.13	772,577
22 Sep 11	81.49506 -5.43	86.79	80.82	86.02	617,811
21 Sep 11	86.92806 -0.45	87.88	86.07	87.83	322,533
20 Sep 11	87.38081 +0.54	88.24	86.02	86.02	357,827
19 Sep 11	86.83752 -0.09	89.55	86.84	89.55	433,814
16 Sep 11	86.92806 -6.61	95.08	86.93	95.08	1,826,457
15 Sep 11	93.53822 +1.63	95.98	91.09	91.91	197,949
14 Sep 11	91.90832 +0.45	92.18	90.46	91.91	917,443
13 Sep 11	91.45557 -0.46	93.45	90.37	92.63	329,407
12 Sep 11	91.91737 -1.08	93.09	90.55	92.00	160,562
09 Sep 11	92.99492 -2.08	94.17	91.27	93.81	148,337
08 Sep 11	95.07757 +0.91	96.62	93.27	95.53	331,122
07 Sep 11	94.17207 +3.53	96.71	92.90	93.18	301,698
06 Sep 11	90.64062 -2.54	94.99	90.64	94.53	316,662
05 Sep 11	93.17883 -1.65	94.26	90.64	94.26	309,271
02 Sep 11	94.82494 +0.65	95.35	93.09	95.35	425,937
01 Sep 11	94.17207 -0.45	96.71	92.81	96.07	715,292
31 Aug 11	94.62482 +2.26	95.62	92.81	94.08	200,524
30 Aug 11	92.36107 +2.72	92.99	89.64	91.00	254,358
26 Aug 11	89.64457 -1.09	91.37	88.45	91.37	196,957
25 Aug 11	90.73116 +1.54	92.18	90.37	90.50	340,985
24 Aug 11	89.19182 +0.95	89.96	87.88	89.28	119,303
23 Aug 11	88.24104 +1.31	91.55	87.38	89.64	218,946
22 Aug 11	86.92806 +0.81	87.65	84.21	84.21	315,456
19 Aug 11	86.11311 +0.09	87.65	83.31	85.21	301,779
18 Aug 11	86.02256 -4.80	90.37	86.02	90.10	573,055
17 Aug 11	90.82172 -0.18	92.18	89.33	92.18	184,099
16 Aug 11	91.00282 -1.45	92.90	88.92	91.18	329,545
15 Aug 11	92.45161 +1.95	94.17	89.69	91.27	411,094
12 Aug 11	90.50479 -0.23	92.81	88.92	88.92	933,782
11 Aug 11	90.73116 +0.36	94.99	89.87	92.36	643,670
10 Aug 11	90.36897 -0.72	92.18	89.28	89.28	1,127,400
09 Aug 11	91.09337 +5.98	92.27	79.96	84.48	1,012,063
08 Aug 11	85.11707 -4.17	91.18	85.12	90.41	1,101,868
05 Aug 11	89.28236 -10.05	100.60	89.28	99.61	927,304
04 Aug 11	99.33342 -2.66	104.40	98.61	101.42	600,725
03 Aug 11	101.99560 +0.58	104.40	99.61	99.61	663,183
02 Aug 11	101.41608 -4.26	104.31	100.06	104.31	321,180
01 Aug 11	105.67193 -0.81	107.66	103.68	107.66	248,325
29 Jul 11	106.48688 -2.81	111.20	106.49	108.66	160,640
28 Jul 11	109.29393 -0.81	110.47	107.30	108.84	94,772
27 Jul 11	110.10888 +0.81	111.38	108.75	108.75	247,137
26 Jul 11	109.29393 -0.81	111.10	108.30	110.47	228,189
25 Jul 11	110.10888 +0.27	111.83	108.21	109.93	161,232
22 Jul 11	109.83723 +1.09	112.01	108.12	108.75	311,303
21 Jul 11	108.75063 -1.45	109.84	107.48	109.66	124,678
20 Jul 11	110.19943 +0.91	111.01	107.94	109.11	182,035
19 Jul 11	109.29393 +0.45	112.01	108.66	108.84	232,145
18 Jul 11	108.84118 -3.44	113.91	108.84	110.38	173,155
15 Jul 11	112.28208 +0.91	114.46	111.56	112.10	415,704
14 Jul 11	111.37658 -1.27	115.54	109.57	111.83	830,331
13 Jul 11	112.64764 -0.54	113.55	110.65	113.46	274,137
12 Jul 11	113.18758 +0.36	113.19	107.03	112.55	333,268
11 Jul 11	112.82783 -4.43	116.54	111.56	116.54	822,523
08 Jul 11	117.26234 -0.99	120.07	116.54	117.99	405,920
07 Jul 11	118.25304 -1.82	120.43	117.44	120.43	256,987
06 Jul 11	120.06940 +0.09	121.61	117.90	120.43	140,770
05 Jul 11	119.97884 -0.63	121.43	118.89	118.98	349,878
04 Jul 11	120.61269 +0.81	121.34	119.53	119.80	377,173
01 Jul 11	119.79774 +5.09	119.80	116.36	117.72	247,798
30 Jun 11	114.70901 -0.29	117.72	114.36	116.18	574,387
29 Jun 11	114.99859 +1.81	115.36	112.46	112.55	310,396
28 Jun 11	113.18758 +1.81	114.73	111.83	112.28	594,146
27 Jun 11	111.37658 +0.09	112.83	110.38	110.56	172,552
24 Jun 11	111.28603 +0.63	112.73	111.10	112.01	519,809
23 Jun 11	110.65553 +0.00	111.74	109.75	110.83	865,867
22 Jun 11	110.65218 +0.18	111.92	110.11	110.47	496,810
21 Jun 11	110.47108 -0.09	112.19	109.50	111.47	355,529
20 Jun 11	110.56163 -0.54	111.29	110.29	110.74	586,649
17 Jun 11	111.10493 -0.81	112.55	110.47	111.29	1,234,624
16 Jun 11	111.91988 -2.54	113.82	111.92	113.64	373,904
15 Jun 11	114.45528 +0.81	115.81	113.55	114.09	532,928
14 Jun 11	113.64034 -0.09	114.07	112.55	114.00	282,493
13 Jun 11	113.73088 -1.22	115.72	112.19	112.37	375,208
10 Jun 11	114.94806 +2.33	115.36	113.55	113.55	655,109
09 Jun 11	112.62292 -0.21	113.55	110.83	111.38	393,398
08 Jun 11	112.82874 -2.17	114.64	112.55	114.64	676,625
07 Jun 11	114.99859 +2.53	115.90	113.73	115.63	581,718
06 Jun 11	112.46970 -0.72	113.91	111.38	112.01	320,100
03 Jun 11	113.18758 -1.20	115.00	112.01	115.00	546,352
02 Jun 11	114.38619 +1.01	115.18	113.19	113.19	285,656
01 Jun 11	113.37122 -1.30	115.09	113.19	115.09	704,373
31 May 11	114.66844 +0.15	115.18	112.10	112.10	734,935
27 May 11	114.52319 +0.05	115.18	112.83	113.46	584,703
26 May 11	114.47340 +3.10	115.18	111.01	111.01	1,452,197
25 May 11	111.37658 -1.80	115.72	110.92	112.46	687,181
24 May 11	113.17345 -1.55	115.09	112.19	115.09	536,302
23 May 11	114.72693 -0.45	115.85	113.19	114.09	288,012
20 May 11	115.17968 -1.63	116.72	114.86	115.90	680,713
19 May 11	116.80959 +4.80	118.62	111.56	111.56	2,454,725
18 May 11	112.01043 -0.27	113.64	111.38	112.28	603,741
17 May 11	112.28208 +0.91	112.28	110.38	110.65	516,657
16 May 11	111.37658 +0.13	112.28	110.38	110.47	1,310,323
13 May 11	111.24908 +1.50	111.74	109.75	109.75	255,476
12 May 11	109.74668 -1.00	111.20	109.48	109.75	409,505
11 May 11	110.74274 +2.08	113.85	109.93	111.47	961,748
10 May 11	108.66334 +1.90	112.01	105.58	107.94	976,645
09 May 11	106.75853 -1.63	108.66	105.87	108.30	248,766
06 May 11	108.38843 +0.18	109.48	107.48	108.57	434,742
05 May 11	108.20733 -0.91	108.57	106.31	106.85	546,949
04 May 11	109.11283 +2.79	110.47	107.18	110.47	690,692
03 May 11	106.31791 +2.19	108.71	97.79	103.59	1,457,779
28 Apr 11	104.13258 +6.34	104.86	100.06	100.42	1,895,446
27 Apr 11	97.79408 +0.72	99.33	96.89	97.98	6,013,341
26 Apr 11	97.06967 +0.18	98.25	96.89	96.89	882,326
21 Apr 11	96.88857 -0.09	97.34	96.44	96.89	486,720
20 Apr 11	96.97912 +0.09	97.52	96.44	96.44	332,682
19 Apr 11	96.88857 +1.36	97.25	96.16	96.89	178,309
18 Apr 11	95.53032 -1.09	98.52	95.53	98.52	230,131
15 Apr 11	96.61692 +1.09	96.98	93.72	93.72	568,008
14 Apr 11	95.53032 +1.79	97.16	94.72	97.07	605,085
13 Apr 11	93.73743 +0.47	95.08	92.54	94.72	607,684
12 Apr 11	93.26657 -2.72	96.71	93.27	94.53	297,178
11 Apr 11	95.98307 -1.36	97.70	94.26	94.26	407,438
08 Apr 11	97.34132 +0.00	97.34	94.17	97.34	655,948
07 Apr 11	97.34132 -0.09	97.98	95.98	97.98	737,960
06 Apr 11	97.42753 +1.44	97.61	95.08	96.80	467,101
05 Apr 11	95.98307 +0.00	97.25	95.98	96.44	285,876
04 Apr 11	95.98307 +0.18	96.44	94.99	95.08	2,092,576
01 Apr 11	95.80197 -1.36	97.98	95.08	96.53	533,458
31 Mar 11	97.16022 -2.44	100.06	96.62	100.06	540,947
30 Mar 11	99.60507 -1.96	101.23	98.43	101.23	412,523
29 Mar 11	101.56702 +2.41	101.57	98.97	100.24	883,442
28 Mar 11	99.15232 -3.67	102.77	99.15	102.77	493,826
25 Mar 11	102.82449 +2.35	104.04	99.70	99.70	844,649
24 Mar 11	100.47435 +6.66	102.77	93.90	94.99	1,287,951
23 Mar 11	93.80987 +0.81	94.62	92.27	93.45	261,289
22 Mar 11	92.99773 -1.63	95.46	92.36	95.08	485,720
21 Mar 11	94.62482 +2.63	95.08	93.45	94.81	448,069
18 Mar 11	91.99886 -3.26	95.80	91.82	95.08	2,125,742
17 Mar 11	95.25867 +4.71	95.26	89.46	91.91	361,522
16 Mar 11	90.55006 -0.36	92.00	90.55	91.09	205,453
15 Mar 11	90.91227 -1.90	93.54	90.55	92.36	927,011
14 Mar 11	92.81382 +0.00	94.53	91.55	92.81	108,541
11 Mar 11	92.81382 +0.00	94.26	92.27	92.81	261,547
10 Mar 11	92.81382 -0.91	94.62	92.81	94.44	234,404
09 Mar 11	93.71932 -0.63	95.08	93.18	95.08	210,539
08 Mar 11	94.35316 +0.00	95.53	93.09	95.53	430,147
07 Mar 11	94.35316 -0.63	95.53	94.35	94.90	168,846
04 Mar 11	94.98702 +0.27	95.71	93.72	95.08	327,553
03 Mar 11	94.71537 +3.53	95.08	92.36	94.44	232,031
02 Mar 11	91.18391 +0.18	95.08	89.24	89.24	533,729
01 Mar 11	91.00553 -1.04	93.90	88.87	90.55	567,372
28 Feb 11	92.04414 -1.58	93.81	91.55	93.18	392,461
25 Feb 11	93.62877 +1.54	94.26	92.09	92.99	143,722
24 Feb 11	92.08942 -0.72	95.26	89.83	92.54	697,434
23 Feb 11	92.81382 +1.63	93.09	91.00	92.18	212,389
22 Feb 11	91.18391 -0.95	92.09	89.92	90.64	330,128
21 Feb 11	92.13496 -1.77	94.35	91.46	93.54	179,638
18 Feb 11	93.90041 -0.09	95.80	93.18	94.72	237,161
17 Feb 11	93.99097 +0.72	95.89	92.90	92.90	185,803
16 Feb 11	93.26937 +0.09	94.81	92.13	92.99	147,002
15 Feb 11	93.18172 -1.90	94.99	91.46	94.99	430,364
14 Feb 11	95.07757 +2.72	95.89	92.81	93.27	916,483
11 Feb 11	92.36107 +0.18	94.08	90.73	92.36	312,498
10 Feb 11	92.18278 -1.99	92.90	91.46	92.90	287,410
09 Feb 11	94.17207 +5.43	95.80	90.73	92.27	3,238,438
08 Feb 11	88.73907 -0.59	90.82	87.88	89.92	2,384,448
07 Feb 11	89.32764 -0.91	90.50	88.33	90.50	411,203
04 Feb 11	90.23315 +0.13	91.00	87.83	91.00	1,373,914
03 Feb 11	90.10003 +0.00	90.66	87.83	90.32	448,387
02 Feb 11	90.09731 +0.00	90.10	88.83	89.69	199,667
01 Feb 11	90.09731 +1.90	91.64	89.17	89.51	727,909
31 Jan 11	88.19577 -3.26	90.72	87.83	89.74	932,173
28 Jan 11	91.45557 -1.81	95.08	89.78	95.08	452,845
27 Jan 11	93.26657 -1.36	94.99	92.90	94.99	330,563
26 Jan 11	94.62482 +0.54	95.08	93.54	94.90	307,095
25 Jan 11	94.08152 +1.72	95.08	90.64	91.27	368,552
24 Jan 11	92.36107 -3.05	93.63	91.00	93.63	167,402
21 Jan 11	95.40807 +1.24	95.44	92.00	95.08	200,207
20 Jan 11	94.17207 -0.54	96.53	93.72	95.71	1,873,433
19 Jan 11	94.71537 +0.18	95.44	94.08	95.44	473,330
18 Jan 11	94.53427 +0.62	95.17	92.81	92.81	1,432,478
17 Jan 11	93.91808 +0.38	94.40	91.91	94.17	234,842
14 Jan 11	93.53822 -0.71	94.05	92.81	92.81	310,690
13 Jan 11	94.25066 +1.66	94.81	93.27	94.17	955,871
12 Jan 11	92.58916 -0.26	93.27	91.82	93.27	513,804
11 Jan 11	92.85004 +1.03	93.81	91.46	93.27	589,348
10 Jan 11	91.81777 -2.45	95.35	91.73	93.27	174,851
07 Jan 11	94.27168 -0.72	95.08	91.64	92.36	931,965
06 Jan 11	94.98983 -2.40	97.05	93.54	96.89	375,915
05 Jan 11	97.38660 +1.49	98.07	94.99	97.25	789,808
04 Jan 11	95.89252 +0.18	97.43	93.36	93.90	790,817
31 Dec 10	95.71142 +2.62	95.89	93.27	95.26	72,199
30 Dec 10	93.08828 +2.79	94.62	92.82	93.27	385,074
29 Dec 10	90.30106 +1.11	94.99	87.52	90.55	343,038
24 Dec 10	89.19182 -2.27	90.50	87.83	89.64	120,076
23 Dec 10	91.45828 +0.46	93.36	90.14	92.45	329,822
22 Dec 10	91.00282 +1.59	92.09	88.65	91.18	309,296
21 Dec 10	89.40904 -1.05	92.36	88.29	90.28	415,528
20 Dec 10	90.46097 -0.22	92.36	89.12	92.36	155,301
17 Dec 10	90.68589 -3.76	94.53	90.55	93.45	1,202,505
16 Dec 10	94.44373 -2.82	98.61	93.90	97.07	364,688
15 Dec 10	97.26852 +0.67	98.70	95.42	95.89	2,785,323
14 Dec 10	96.59573 -0.29	96.89	95.09	95.44	286,279
13 Dec 10	96.88857 +0.72	97.52	95.35	95.98	837,885
10 Dec 10	96.16707 -0.18	97.34	94.64	96.80	678,357
09 Dec 10	96.34528 +6.87	96.89	91.37	91.55	5,024,338
08 Dec 10	89.47252 -1.44	91.46	88.39	91.37	343,173
07 Dec 10	90.91227 +4.66	91.91	87.06	87.20	933,087
06 Dec 10	86.24894 +2.27	87.24	84.71	86.20	389,177
03 Dec 10	83.97604 +2.48	86.02	80.68	81.77	1,590,886
02 Dec 10	81.49506 +3.40	82.28	79.64	79.91	708,660
01 Dec 10	78.09943 -0.81	81.03	77.06	80.36	1,106,100
30 Nov 10	78.91438 -1.81	81.69	78.24	81.50	316,003
29 Nov 10	80.72539 -1.27	84.23	79.68	83.12	274,497
26 Nov 10	81.99309 -2.67	84.53	80.27	83.31	1,212,872
25 Nov 10	84.66431 +2.35	89.01	83.85	85.07	1,559,453
24 Nov 10	82.31001 -3.71	85.98	81.31	83.76	1,171,036
23 Nov 10	86.02256 -1.95	87.83	84.85	87.79	336,701
22 Nov 10	87.96939 -0.32	89.60	86.66	88.29	393,113
19 Nov 10	88.28632 -1.86	90.91	87.59	89.64	710,229
18 Nov 10	90.14259 +0.05	92.36	89.69	92.36	155,739
17 Nov 10	90.09731 -0.45	91.46	89.51	90.01	686,855
16 Nov 10	90.55006 -0.32	91.58	89.64	90.55	671,944
15 Nov 10	90.86699 +0.28	92.00	89.80	90.41	1,169,639
12 Nov 10	90.58629 +0.04	92.36	89.64	90.14	772,807
11 Nov 10	90.55006 -2.81	95.53	88.92	92.36	772,731
10 Nov 10	93.35712 -0.81	96.62	92.78	95.44	275,365
09 Nov 10	94.17207 -1.45	96.62	94.17	95.53	198,764
08 Nov 10	95.62087 -1.45	97.34	94.26	96.07	908,987
05 Nov 10	97.06967 +1.09	97.79	95.89	97.07	247,653
04 Nov 10	95.98307 +1.81	97.07	94.76	97.07	582,092
03 Nov 10	94.17207 -0.36	97.70	93.72	95.71	300,215
02 Nov 10	94.53427 -0.72	96.53	93.27	96.53	323,921
01 Nov 10	95.25867 -1.18	97.34	95.17	97.34	475,087
29 Oct 10	96.43582 -1.36	97.25	96.44	97.25	383,583
28 Oct 10	97.79408 +0.18	97.88	95.84	97.70	639,481
27 Oct 10	97.61298 -0.85	98.70	96.53	96.53	1,001,322
26 Oct 10	98.45907 +0.48	98.88	96.35	98.52	325,774
25 Oct 10	97.97590 -0.27	99.24	96.46	97.34	338,362
22 Oct 10	98.24982 -0.45	98.61	97.34	97.34	204,012
21 Oct 10	98.69957 +0.16	99.61	97.61	98.97	312,366
20 Oct 10	98.54401 +0.30	99.61	97.88	99.61	555,650
19 Oct 10	98.24683 -0.91	99.15	97.79	98.52	796,789
18 Oct 10	99.15232 -0.91	99.79	97.25	97.70	285,272
15 Oct 10	100.06081 +1.81	101.09	97.79	99.61	291,801
14 Oct 10	98.24683 +1.81	100.42	96.44	97.61	4,264,066
13 Oct 10	96.43582 -0.27	97.79	95.35	97.79	527,895
12 Oct 10	96.70747 -0.18	96.89	94.84	95.62	506,425
11 Oct 10	96.88857 -1.81	97.36	94.81	97.34	327,918
08 Oct 10	98.69957 -0.06	99.61	95.53	99.33	597,357
07 Oct 10	98.75843 +0.06	102.62	97.79	99.06	638,849
06 Oct 10	98.69957 -1.92	102.68	97.79	101.42	2,085,330
05 Oct 10	100.61770 -0.19	101.42	98.70	100.51	359,377
04 Oct 10	100.80459 -0.61	101.78	98.97	101.42	237,504
01 Oct 10	101.41608 +1.87	102.23	99.06	100.51	483,864
30 Sep 10	99.54377 +0.84	101.87	98.16	100.33	1,414,659
29 Sep 10	98.69957 -0.63	99.42	96.89	99.24	488,166
28 Sep 10	99.33342 -0.27	99.97	97.70	98.79	1,659,150
27 Sep 10	99.60507 +1.72	102.41	97.79	100.78	828,255
24 Sep 10	97.88462 -2.17	102.14	97.06	100.96	282,975
23 Sep 10	100.05782 -3.35	103.05	99.79	103.05	394,701
22 Sep 10	103.40817 +0.27	107.18	101.29	103.50	945,693
21 Sep 10	103.13653 +0.81	103.23	100.60	101.42	2,000,275
20 Sep 10	102.32158 +2.84	102.32	100.42	102.32	197,316
17 Sep 10	99.48193 -2.84	105.12	98.61	102.41	1,730,248
16 Sep 10	102.32465 -0.36	105.52	100.42	100.42	1,156,069
15 Sep 10	102.68378 -2.00	106.85	101.78	104.59	391,981
14 Sep 10	104.67905 -0.27	105.40	102.14	102.59	457,284
13 Sep 10	104.94753 +0.07	106.32	102.26	104.13	202,469
10 Sep 10	104.87708 +1.02	105.67	102.03	102.32	168,012
09 Sep 10	103.86092 +1.20	108.03	100.99	104.40	377,082
08 Sep 10	102.65969 +0.34	105.94	100.96	103.32	250,803
07 Sep 10	102.32158 -1.00	105.04	101.51	105.04	615,498
06 Sep 10	103.32071 -0.50	105.94	101.97	104.13	324,284
03 Sep 10	103.82471 +1.75	105.76	99.73	101.42	436,055
02 Sep 10	102.07710 +2.47	102.86	97.79	100.42	2,545,498
01 Sep 10	99.60507 +0.58	100.15	97.16	99.61	706,545
31 Aug 10	99.02311 +3.90	99.06	93.27	97.70	1,785,417
27 Aug 10	95.12574 -0.22	100.60	94.26	97.61	636,000
26 Aug 10	95.34922 -0.91	99.61	95.17	98.97	188,379
25 Aug 10	96.25472 +2.08	97.79	91.82	97.79	1,286,168
24 Aug 10	94.17207 -2.40	97.52	93.45	95.08	352,044
23 Aug 10	96.57436 +4.03	97.79	94.17	94.53	304,006
20 Aug 10	92.54217 -1.45	96.76	90.82	93.27	1,428,260
19 Aug 10	93.99097 -5.34	101.05	93.36	100.60	466,978
18 Aug 10	99.33342 -1.54	101.42	97.25	100.51	231,748
17 Aug 10	100.87277 +1.00	102.50	96.30	100.33	535,260
16 Aug 10	99.87672 -3.35	104.13	98.88	104.13	227,075
13 Aug 10	103.22707 +0.81	104.90	99.79	99.79	242,995
12 Aug 10	102.41212 -0.28	103.41	99.88	101.96	798,334
11 Aug 10	102.68893 -0.81	107.48	101.33	105.04	504,362
10 Aug 10	103.49873 -1.10	104.95	102.77	103.77	118,625
09 Aug 10	104.60253 -1.52	110.38	102.86	110.38	317,720
06 Aug 10	106.12467 +1.27	110.29	105.49	106.40	336,041
05 Aug 10	104.85698 -1.36	110.21	104.86	107.94	206,899
04 Aug 10	106.21523 -2.89	110.20	104.59	106.67	61,548
03 Aug 10	109.10351 +3.13	110.47	107.30	108.48	327,835
02 Aug 10	105.97618 +3.75	107.94	104.22	104.68	228,926
30 Jul 10	102.23103 -3.35	108.12	101.87	108.12	178,808
29 Jul 10	105.58138 -1.36	108.66	105.58	107.75	311,456
28 Jul 10	106.93963 -1.90	110.47	106.12	109.66	440,655
27 Jul 10	108.84118 +1.72	110.08	106.12	108.21	1,294,021
26 Jul 10	107.12074 +6.25	110.29	102.14	102.96	462,303
23 Jul 10	100.87277 -1.36	103.23	100.15	102.68	231,655
22 Jul 10	102.23103 +2.05	102.96	99.61	99.61	215,844
21 Jul 10	100.18098 -0.12	101.23	97.07	99.88	423,253
20 Jul 10	100.30539 -2.20	104.95	96.16	104.95	468,577
19 Jul 10	102.50267 -0.72	104.22	101.42	103.86	782,326
16 Jul 10	103.22707 -1.81	105.85	102.05	105.22	264,974
15 Jul 10	105.03808 -2.71	108.66	102.59	108.66	216,473
14 Jul 10	107.75141 +1.28	108.66	105.94	106.12	1,187,642
13 Jul 10	106.47620 +0.99	108.57	104.31	108.57	393,297
12 Jul 10	105.49083 -2.26	107.75	105.40	107.75	332,267
09 Jul 10	107.75458 -0.18	108.66	106.03	108.66	235,657
08 Jul 10	107.93568 +5.61	112.19	104.13	104.13	882,511
07 Jul 10	102.32158 +0.00	103.68	100.78	103.14	1,809,653
06 Jul 10	102.32158 -0.08	102.70	99.79	101.60	521,576
05 Jul 10	102.40307 +0.08	104.68	101.42	101.69	268,224
02 Jul 10	102.32158 -1.81	105.94	101.42	103.59	617,136
01 Jul 10	104.13258 -2.26	106.49	103.05	105.04	326,630
30 Jun 10	106.39606 +1.59	107.48	102.32	103.59	1,490,731
29 Jun 10	104.80907 -1.22	108.48	103.95	104.40	268,192
28 Jun 10	106.02579 -1.73	108.63	104.59	106.94	1,427,769
25 Jun 10	107.75458 +0.00	110.47	107.12	108.39	788,001
24 Jun 10	107.75458 +4.18	109.84	102.32	104.13	5,255,931
23 Jun 10	103.57796 +0.89	104.23	100.69	104.13	651,736
22 Jun 10	102.68378 +1.12	104.04	99.61	99.70	728,206
21 Jun 10	101.56204 +2.41	102.77	97.98	101.69	629,695
18 Jun 10	99.15232 -2.35	108.48	98.07	101.96	1,785,871
17 Jun 10	101.50662 +3.08	103.78	97.43	99.42	325,493
16 Jun 10	98.42792 -4.07	105.85	97.88	103.23	374,240
15 Jun 10	102.50267 +4.26	104.13	97.70	98.25	375,843
14 Jun 10	98.24683 -2.17	102.32	96.16	100.51	622,550
11 Jun 10	100.42003 -0.13	102.23	98.34	99.33	370,311
10 Jun 10	100.54743 +5.70	101.23	94.17	94.17	339,645
09 Jun 10	94.85120 -0.23	97.52	93.36	96.35	817,112
08 Jun 10	95.07757 -4.38	100.87	93.27	100.87	1,309,392
07 Jun 10	99.46019 -0.60	102.59	97.79	97.79	584,567
04 Jun 10	100.05782 -8.60	109.93	98.70	109.20	1,155,470
03 Jun 10	108.66008 +1.14	110.38	106.58	107.48	829,570
02 Jun 10	107.52187 -2.05	109.57	105.94	107.94	550,392
01 Jun 10	109.56884 -0.18	111.83	106.03	111.83	793,446
28 May 10	109.74668 +1.45	114.00	105.40	108.66	1,156,015
27 May 10	108.29788 +10.23	108.84	100.06	100.33	713,926
26 May 10	98.06573 -0.54	101.42	97.25	98.52	1,102,114
25 May 10	98.60902 -0.72	99.97	96.51	97.98	688,999
24 May 10	99.33342 +2.44	99.79	97.34	97.79	315,895
21 May 10	96.88857 -9.06	97.70	94.08	96.62	1,877,788
20 May 10	105.94358 +0.00	106.58	95.44	104.13	1,042,006
19 May 10	105.94358 -2.86	110.47	104.13	108.66	1,467,893
18 May 10	108.80496 -3.48	113.19	107.75	112.28	794,881
17 May 10	112.28208 -0.97	113.73	109.84	113.73	1,588,383
14 May 10	113.25097 -3.66	117.90	111.83	117.35	712,929
13 May 10	116.90919 -1.71	121.79	116.24	118.98	611,230
12 May 10	118.62059 +1.81	119.97	115.36	115.36	1,124,913
11 May 10	116.80959 -1.13	122.33	115.54	119.07	950,449
10 May 10	117.94146 +3.85	120.43	110.85	115.90	1,449,202
07 May 10	114.09309 -4.71	115.90	105.40	115.00	1,311,555
06 May 10	118.80168 +0.18	123.15	114.36	117.72	727,556
05 May 10	118.62059 -6.43	124.42	117.72	124.42	1,057,570
04 May 10	125.04964 +0.00	130.39	121.88	128.85	572,652
30 Apr 10	125.04964 -1.16	129.40	124.23	126.86	3,603,493
29 Apr 10	126.21284 -0.10	127.49	124.05	127.49	251,040
28 Apr 10	126.31734 -3.32	129.94	125.14	126.86	453,743
27 Apr 10	129.63637 +0.60	131.21	127.77	129.49	419,091
26 Apr 10	129.03384 +1.18	131.03	126.86	131.03	796,186
23 Apr 10	127.85669 -0.12	130.12	126.68	128.76	384,106
22 Apr 10	127.98020 -5.13	133.02	124.60	131.03	530,302
21 Apr 10	133.10860 +4.53	133.11	127.86	127.86	507,804
20 Apr 10	128.58110 +1.87	129.40	125.86	127.40	312,722
19 Apr 10	126.70779 -2.24	129.12	124.78	129.12	494,351
16 Apr 10	128.94328 -0.54	131.20	127.86	129.03	497,547
15 Apr 10	129.48660 +3.62	131.21	126.32	126.32	1,276,360
14 Apr 10	125.86459 +4.07	126.26	123.15	125.96	1,027,080
13 Apr 10	121.78984 +0.54	123.87	120.43	122.06	623,878
12 Apr 10	121.24654 -1.90	124.05	117.72	119.53	256,916
09 Apr 10	123.14809 -0.09	124.69	122.24	124.60	179,495
08 Apr 10	123.23865 -0.74	124.05	120.43	122.06	257,966
07 Apr 10	123.97544 +1.99	124.14	121.34	122.42	444,597
06 Apr 10	121.98859 -1.82	124.14	120.43	122.42	525,995
01 Apr 10	123.80458 +1.59	124.51	118.80	118.80	1,131,058
31 Mar 10	122.21362 -0.03	123.78	121.07	122.24	1,128,357
30 Mar 10	122.24259 -0.72	123.96	121.79	123.96	618,976
29 Mar 10	122.96700 +0.37	126.49	119.92	123.96	466,989
26 Mar 10	122.59609 +0.42	122.88	120.61	122.06	1,354,146
25 Mar 10	122.17377 -0.07	125.86	121.25	122.24	1,665,123
24 Mar 10	122.24259 +1.18	124.14	121.52	122.42	4,067,096
23 Mar 10	121.06544 -1.18	124.48	120.88	122.88	369,767
22 Mar 10	122.24259 -1.16	124.33	120.52	124.05	518,064
19 Mar 10	123.40743 +1.16	124.60	121.07	124.33	1,917,282
18 Mar 10	122.24259 -1.90	126.29	122.24	124.96	570,186
17 Mar 10	124.14415 +1.81	129.94	121.61	122.24	422,922
16 Mar 10	122.33315 -0.64	122.97	119.80	122.88	1,057,245
15 Mar 10	122.97115 -0.63	126.77	121.61	126.77	378,024
12 Mar 10	123.60084 +0.72	126.77	120.81	126.77	486,706
11 Mar 10	122.87643 +1.81	123.69	120.07	121.52	494,883
10 Mar 10	121.06571 +2.45	125.23	118.27	120.43	2,063,492
09 Mar 10	118.62059 -0.53	119.53	116.72	119.53	2,742,676
08 Mar 10	119.15483 +1.44	119.80	117.08	118.44	1,891,982
05 Mar 10	117.71509 -0.32	119.25	116.18	119.25	910,817
04 Mar 10	118.03202 +0.41	120.43	115.99	117.53	454,197
03 Mar 10	117.62453 -0.09	120.34	115.90	120.34	682,249
02 Mar 10	117.71509 +2.26	119.98	115.90	116.63	1,062,729
01 Mar 10	115.45133 -0.64	118.17	114.82	116.18	364,784
26 Feb 10	116.08881 +1.45	116.09	114.00	115.90	997,068
25 Feb 10	114.63638 -1.27	117.08	114.09	114.09	1,757,269
24 Feb 10	115.90408 +0.72	116.45	114.09	115.54	49,305
23 Feb 10	115.17968 +0.18	116.86	112.55	112.55	167,850
22 Feb 10	114.99859 -1.09	120.16	111.92	115.45	271,659
19 Feb 10	116.08518 +3.53	116.09	110.47	110.47	495,359
18 Feb 10	112.55373 -1.27	115.81	111.01	114.36	249,489
17 Feb 10	113.82143 +1.36	116.18	110.47	112.10	478,415
16 Feb 10	112.46318 -0.91	115.63	110.56	114.46	261,639
15 Feb 10	113.36868 +2.54	114.82	108.66	110.47	892,173
12 Feb 10	110.82423 -1.10	112.28	109.38	111.83	453,493
11 Feb 10	111.91988 -1.36	114.27	111.38	113.37	353,207
10 Feb 10	113.27813 +0.09	120.43	112.37	117.62	781,465
09 Feb 10	113.18758 +1.63	113.19	111.83	112.37	139,757
08 Feb 10	111.55768 -1.46	114.55	111.38	114.00	798,894
05 Feb 10	113.02242 -1.89	115.90	109.48	115.45	1,042,384
04 Feb 10	114.90804 -5.52	120.34	113.64	117.26	727,891
03 Feb 10	120.43159 +1.58	120.56	115.81	118.71	1,541,017
02 Feb 10	118.84696 +1.13	120.43	117.99	119.25	3,053,001
01 Feb 10	117.71509 -0.45	118.98	116.81	118.62	996,215
29 Jan 10	118.16784 -2.16	121.34	116.63	121.34	2,996,915
28 Jan 10	120.32664 +0.98	122.42	118.89	122.42	380,038
27 Jan 10	119.34499 +0.35	120.16	115.90	117.72	615,811
26 Jan 10	118.99583 -1.80	121.52	117.72	120.88	2,245,567
25 Jan 10	120.79379 -4.17	125.82	119.98	120.79	432,832
22 Jan 10	124.95909 -1.81	128.31	121.34	127.77	1,076,569
21 Jan 10	126.77010 -1.81	130.39	124.96	127.86	1,447,981
20 Jan 10	128.58110 +2.21	131.75	125.05	129.58	1,551,752
19 Jan 10	126.36706 +0.05	130.21	122.51	128.58	3,025,497
18 Jan 10	126.31734 -1.81	130.12	125.77	128.13	463,985
15 Jan 10	128.12834 +1.36	130.39	126.77	126.77	686,439
14 Jan 10	126.77010 -1.09	131.30	126.32	131.30	398,162
13 Jan 10	127.85669 +2.26	130.48	124.96	127.86	1,705,526
12 Jan 10	125.59294 -0.54	128.58	125.59	128.58	898,066
11 Jan 10	126.13625 -0.63	126.95	122.51	125.50	907,320
08 Jan 10	126.77010 +1.90	126.77	122.24	122.24	2,013,840
07 Jan 10	124.86854 -0.54	126.77	120.97	126.68	537,307
06 Jan 10	125.41184 +0.91	131.73	122.79	125.86	2,814,459
05 Jan 10	124.50634 +6.61	125.50	117.17	119.53	1,403,255
04 Jan 10	117.89619 +4.80	121.16	115.54	115.90	684,479
31 Dec 09	113.09704 -0.09	115.90	111.38	113.19	306,710
30 Dec 09	113.18758 +0.36	115.00	113.10	115.00	121,590
29 Dec 09	112.82538 +0.00	114.91	108.75	114.73	547,644

Grainger PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	179.50000 +0.20	179.70	177.90	179.10	815,117
21 Oct 26	179.30000 +2.20	180.40	175.60	178.20	1,579,925
20 Oct 26	177.10001 +1.80	177.50	173.50	174.00	1,523,497
19 Oct 26	175.30000 -1.90	178.60	174.80	178.60	1,882,828
16 Oct 26	177.20000 +1.00	180.00	175.14	180.00	1,347,645
15 Oct 26	176.20000 +5.30	177.10	167.20	167.20	5,707,019
14 Oct 26	170.89999 +4.20	171.80	166.70	168.00	2,537,775
13 Oct 26	166.70000 +2.60	168.10	165.25	168.10	4,467,213
12 Oct 26	164.10001 +2.10	164.60	161.60	163.80	1,063,716
09 Oct 26	162.00000 +2.10	164.10	158.70	158.70	1,464,901
08 Oct 26	159.89999 -4.00	165.00	159.90	165.00	2,427,173
07 Oct 26	163.89999 -2.20	166.32	163.80	164.00	1,655,241
06 Oct 26	166.10001 +3.30	166.10	161.00	161.00	2,579,260
05 Oct 26	162.80000 -0.20	164.40	161.80	163.00	2,071,785
02 Oct 26	163.00000 +0.40	164.70	161.00	161.00	1,721,108
01 Oct 26	162.60001 -4.60	166.90	161.90	163.20	1,672,000
30 Sep 26	167.20000 -0.30	169.80	166.80	167.40	2,538,785
29 Sep 26	167.50000 +3.00	168.70	164.20	168.50	5,153,986
28 Sep 26	164.50000 +1.20	167.20	163.20	167.20	2,160,408
25 Sep 26	163.30000 -0.70	165.80	163.00	164.00	1,402,924
24 Sep 26	164.00000 -0.70	165.60	163.30	164.80	3,384,781
23 Sep 26	164.70000 -2.40	169.00	164.70	167.40	1,287,062
22 Sep 26	167.10001 -0.50	170.20	166.00	170.10	4,611,110
21 Sep 26	167.60001 +2.50	168.50	165.00	165.00	1,311,848
18 Sep 26	165.10001 -2.60	167.70	165.10	166.20	3,743,774
17 Sep 26	167.70000 +0.00	169.30	165.20	165.20	3,818,466
16 Sep 26	167.70000 +1.80	169.00	165.00	165.00	6,212,878
15 Sep 26	165.89999 +1.20	168.50	163.10	168.50	2,861,887
14 Sep 26	164.70000 -1.20	166.80	164.00	165.90	2,846,397
11 Sep 26	165.89999 -0.20	167.90	165.50	165.50	2,045,074
10 Sep 26	166.10001 -1.90	172.00	166.10	172.00	2,269,211
09 Sep 26	168.00000 -3.00	170.70	168.00	169.00	1,791,892
08 Sep 26	171.00000 +0.60	173.40	169.00	169.00	1,469,639
07 Sep 26	170.39999 +2.40	172.20	167.50	168.60	3,030,734
04 Sep 26	168.00000 -0.30	169.90	166.70	168.30	3,769,042
03 Sep 26	168.30000 +0.90	170.30	165.70	170.20	999,894
02 Sep 26	167.39999 -0.80	169.30	166.80	167.40	4,982,076
01 Sep 26	168.20000 -5.50	174.30	167.40	172.90	5,330,564
28 Aug 26	173.70000 +0.60	174.80	172.60	174.80	4,126,842
27 Aug 26	173.10001 -2.20	178.50	172.20	178.50	3,067,483
26 Aug 26	175.30000 -0.20	179.00	175.30	179.00	2,986,482
25 Aug 26	175.50000 -2.50	179.90	175.50	179.00	3,155,095
24 Aug 26	178.00000 -0.60	180.20	178.00	179.10	3,113,958
21 Aug 26	178.60001 +2.00	178.90	174.00	174.00	1,680,584
20 Aug 26	176.60001 +2.50	176.60	172.50	172.50	3,064,343
19 Aug 26	174.10001 +0.90	174.50	170.70	174.50	3,934,959
18 Aug 26	173.20000 -1.00	174.70	172.51	173.10	1,479,725
17 Aug 26	174.20000 -1.90	178.60	174.20	175.10	1,790,085
14 Aug 26	176.10001 -0.90	178.90	176.10	178.90	746,037
13 Aug 26	177.00000 +2.00	177.50	174.80	176.80	3,514,386
12 Aug 26	175.00000 +1.10	177.00	173.30	173.80	2,948,366
11 Aug 26	173.89999 +0.10	177.20	172.00	172.00	1,150,101
10 Aug 26	173.80000 -2.50	179.40	172.40	176.70	1,431,848
07 Aug 26	176.30000 +2.30	176.30	172.40	176.00	1,458,135
06 Aug 26	174.00000 -0.20	178.40	172.80	178.40	1,006,160
05 Aug 26	174.20000 -0.50	177.00	173.80	177.00	3,312,278
04 Aug 26	174.70000 +1.60	175.50	172.20	175.00	2,423,139
03 Aug 26	173.10001 -1.40	176.50	172.30	174.20	1,996,326
31 Jul 26	174.50000 -1.20	179.30	174.50	176.60	1,938,614
30 Jul 26	175.70000 +1.10	178.70	172.00	172.00	913,353
29 Jul 26	174.60001 -1.40	179.60	174.10	175.50	13,698,126
28 Jul 26	176.00000 -0.90	180.00	176.00	180.00	3,026,372
27 Jul 26	176.89999 -0.70	180.77	176.90	180.60	1,249,066
24 Jul 26	177.60001 +2.50	178.20	172.00	172.00	1,719,843
23 Jul 26	175.10001 -4.40	181.20	174.20	176.70	2,577,711
22 Jul 26	179.50000 +4.40	179.50	173.00	173.80	5,890,428
21 Jul 26	175.10001 +2.60	175.20	170.40	175.00	2,899,513
20 Jul 26	172.50000 -3.20	176.20	171.80	175.70	3,823,764
17 Jul 26	175.70000 +0.50	177.60	174.20	174.20	1,068,126
16 Jul 26	175.20000 +0.40	176.00	172.80	176.00	3,450,188
15 Jul 26	174.80000 +1.10	175.40	170.70	170.90	1,563,580
14 Jul 26	173.70000 -1.10	176.00	170.90	176.00	1,065,260
13 Jul 26	174.80000 +1.50	175.60	170.50	174.90	1,168,130
10 Jul 26	173.30000 +0.50	175.90	169.00	169.00	1,352,135
09 Jul 26	172.80000 +2.70	172.80	168.70	169.60	3,923,589
08 Jul 26	170.10001 -3.70	176.90	168.90	172.00	5,012,717
07 Jul 26	173.80000 +0.90	175.80	172.60	175.80	1,335,574
06 Jul 26	172.89999 -1.60	178.00	172.00	172.00	916,263
03 Jul 26	174.50000 -1.80	178.00	174.50	175.60	2,482,237
02 Jul 26	176.30000 +4.40	177.30	170.80	173.00	4,809,506
01 Jul 26	171.89999 +2.20	172.20	168.60	169.80	2,551,312
30 Jun 26	169.70000 -0.80	173.90	168.60	171.50	7,107,771
29 Jun 26	170.50000 -0.30	173.00	168.20	173.00	3,540,553
26 Jun 26	170.80000 +0.40	171.90	168.50	168.50	2,384,904
25 Jun 26	170.39999 +0.90	173.30	169.60	169.60	3,417,161
24 Jun 26	169.50000 +6.10	169.80	162.00	166.30	6,833,005
23 Jun 26	163.39999 -1.60	164.23	161.50	162.70	1,919,340
22 Jun 26	165.00000 -0.20	167.10	163.50	165.10	5,762,759
19 Jun 26	165.20000 -2.20	167.80	164.80	165.00	4,215,106
18 Jun 26	167.39999 +2.30	167.50	162.70	164.90	3,823,672
17 Jun 26	165.10001 -2.70	169.20	164.60	168.40	1,998,591
16 Jun 26	167.80000 +2.10	168.80	164.40	165.10	5,485,987
15 Jun 26	165.70000 -1.30	170.75	164.50	164.50	6,663,131
12 Jun 26	167.00000 +2.40	168.50	165.20	165.20	3,822,312
11 Jun 26	164.60001 +0.10	164.70	161.70	163.50	7,300,444
10 Jun 26	164.50000 +5.10	166.70	159.50	159.80	7,756,275
09 Jun 26	159.39999 +6.10	160.65	152.40	153.00	6,761,243
08 Jun 26	153.30000 +2.90	155.10	149.44	151.00	7,415,233
05 Jun 26	150.39999 -2.20	154.60	150.40	154.00	1,861,197
04 Jun 26	152.60001 +0.90	153.40	151.30	151.60	3,830,525
03 Jun 26	151.70000 -2.10	153.10	151.70	152.80	8,722,072
02 Jun 26	153.80000 +1.80	155.20	152.70	153.40	4,219,851
01 Jun 26	152.00000 -6.10	157.70	150.90	156.00	7,011,065
29 May 26	158.10001 +0.10	159.80	156.30	156.30	3,992,876
28 May 26	158.00000 +1.10	158.60	154.90	155.40	5,732,178
27 May 26	156.89999 +1.90	158.30	152.50	153.00	5,642,271
26 May 26	155.00000 +2.20	156.00	153.20	155.90	4,254,431
22 May 26	152.80000 -0.40	154.80	152.80	153.00	2,030,526
21 May 26	153.20000 -2.80	154.63	151.90	152.20	2,570,604
20 May 26	156.00000 +3.00	156.20	151.00	154.50	3,745,259
19 May 26	153.00000 +0.00	155.60	152.50	154.60	3,332,671
18 May 26	153.00000 +1.70	154.20	149.50	150.80	6,609,959
15 May 26	151.30000 -5.40	156.70	150.70	154.70	7,228,121
14 May 26	156.70000 +1.50	156.70	150.30	154.00	7,475,384
13 May 26	155.20000 +0.80	156.20	153.80	154.90	1,450,395
12 May 26	154.39999 -5.50	159.80	154.00	157.00	1,745,842
11 May 26	159.89999 -1.10	161.80	158.60	160.60	1,598,995
08 May 26	161.00000 -0.30	161.01	158.20	160.00	2,264,462
07 May 26	161.30000 -3.50	166.40	161.00	164.40	3,121,618
06 May 26	164.80000 +5.40	167.20	157.00	157.00	2,693,441
05 May 26	159.39999 +0.60	161.30	156.90	158.00	4,281,948
01 May 26	158.80000 -1.50	163.00	158.10	159.40	1,180,964
30 Apr 26	160.30000 +3.00	160.30	156.80	157.00	2,496,179
29 Apr 26	157.30000 -6.90	164.90	157.30	162.00	1,862,776
28 Apr 26	164.20000 -3.70	168.60	162.30	167.50	3,098,905
27 Apr 26	167.89999 -0.80	169.83	167.00	167.00	567,569
24 Apr 26	168.70000 -2.20	170.90	167.00	167.00	667,111
23 Apr 26	170.89999 -0.40	172.10	169.80	169.90	1,775,964
22 Apr 26	171.30000 -0.80	173.80	171.00	171.00	1,521,119
21 Apr 26	172.10001 -0.90	174.90	168.80	168.80	3,896,739
20 Apr 26	173.00000 -4.30	176.50	172.10	175.60	735,439
17 Apr 26	177.30000 +2.60	178.20	172.70	175.80	2,513,798
16 Apr 26	174.70000 +1.20	177.80	174.10	176.00	1,250,539
15 Apr 26	173.50000 -0.50	175.30	172.40	174.70	748,890
14 Apr 26	174.00000 +4.50	174.60	170.40	172.20	1,207,105
13 Apr 26	169.50000 -1.70	170.97	168.00	168.20	557,732
10 Apr 26	171.20000 +2.10	171.70	168.90	170.80	2,761,664
09 Apr 26	169.10001 -1.40	170.50	167.80	170.50	954,975
08 Apr 26	170.50000 +6.40	174.40	169.90	169.90	1,811,379
07 Apr 26	164.10001 -0.90	167.00	163.40	165.00	1,662,030
02 Apr 26	165.00000 +0.00	166.40	161.80	162.20	1,363,009
01 Apr 26	165.00000 +3.00	167.60	163.70	165.00	1,662,905
31 Mar 26	162.00000 -1.00	164.44	160.00	160.00	1,478,876
30 Mar 26	163.00000 +4.00	163.00	158.94	159.00	1,812,959
27 Mar 26	159.00000 -1.00	161.00	157.40	160.60	2,121,128
26 Mar 26	160.00000 -0.60	161.00	158.00	159.00	2,439,948
25 Mar 26	160.60001 +0.80	163.60	160.20	163.40	1,535,368
24 Mar 26	159.80000 -2.00	165.60	159.80	165.60	2,713,221
23 Mar 26	161.80000 -2.40	166.40	156.60	162.00	2,322,766
20 Mar 26	164.20000 -5.20	172.20	164.20	171.40	6,653,411
19 Mar 26	169.39999 -6.60	174.60	168.80	172.00	1,968,860
18 Mar 26	176.00000 +0.40	179.00	174.60	177.80	2,018,370
17 Mar 26	175.60001 +3.80	176.47	170.00	171.60	1,488,432
16 Mar 26	171.80000 -0.40	174.20	170.80	172.20	6,421,948
13 Mar 26	172.20000 +0.00	174.40	170.00	170.00	1,260,271
12 Mar 26	172.20000 -2.20	175.20	172.20	173.60	1,312,551
11 Mar 26	174.39999 -4.80	179.40	173.40	178.60	1,969,557
10 Mar 26	179.20000 +2.80	182.00	179.20	179.20	1,454,545
09 Mar 26	176.39999 -5.20	178.22	171.40	177.60	2,431,767
06 Mar 26	181.60001 -1.60	187.40	180.20	187.40	1,484,721
05 Mar 26	183.20000 +0.00	185.20	181.80	184.80	1,699,288
04 Mar 26	183.20000 +2.60	183.60	178.20	180.00	1,940,132
03 Mar 26	180.60001 -6.80	186.80	179.60	185.60	2,387,676
02 Mar 26	187.39999 -4.60	195.60	184.60	195.60	4,316,063
27 Feb 26	192.00000 +1.80	192.60	189.20	191.20	9,257,386
26 Feb 26	190.20000 +1.20	193.40	188.20	193.40	4,365,428
25 Feb 26	189.00000 +0.80	190.20	187.40	190.00	3,640,559
24 Feb 26	188.20000 -1.60	191.40	188.20	190.20	1,970,390
23 Feb 26	189.80000 -2.00	193.00	189.60	192.00	3,785,692
20 Feb 26	191.80000 +1.20	193.80	190.30	191.80	4,105,426
19 Feb 26	190.60001 +1.00	195.85	189.00	194.00	1,104,078
18 Feb 26	189.60001 -1.60	195.80	189.00	191.60	1,377,725
17 Feb 26	191.20000 +0.80	196.10	190.00	194.00	5,295,822
16 Feb 26	190.39999 -3.40	196.00	189.00	193.40	3,862,373
13 Feb 26	193.80000 +1.20	196.50	188.00	188.00	2,542,314
12 Feb 26	192.60001 +1.60	193.40	187.80	188.60	2,187,662
11 Feb 26	191.00000 -0.20	192.00	186.60	186.60	1,753,980
10 Feb 26	191.20000 +0.60	191.98	188.60	188.80	3,391,914
09 Feb 26	190.60001 +1.00	194.00	186.60	194.00	1,250,613
06 Feb 26	189.60001 -1.60	195.20	188.60	195.20	1,386,991
05 Feb 26	191.20000 -5.40	197.00	188.80	194.00	1,883,299
04 Feb 26	196.60001 +3.00	198.40	189.00	189.00	1,328,966
03 Feb 26	193.60001 +0.00	194.20	191.00	191.60	1,370,874
02 Feb 26	193.60001 -0.40	198.60	193.20	198.60	1,020,080
30 Jan 26	194.00000 +0.00	195.00	193.00	193.00	1,423,157
29 Jan 26	194.00000 +4.00	194.80	190.00	190.20	1,004,106
28 Jan 26	190.00000 +0.20	191.20	189.24	189.80	1,288,266
27 Jan 26	189.80000 -1.40	194.95	188.40	193.00	1,050,541
26 Jan 26	191.20000 +1.80	193.40	190.40	192.00	1,339,054
23 Jan 26	189.39999 -1.40	191.00	186.40	186.40	625,364
22 Jan 26	190.80000 +1.20	193.00	188.20	191.40	2,347,849
21 Jan 26	189.60001 -1.00	191.79	189.07	191.00	903,809
20 Jan 26	190.60001 -2.00	197.20	188.80	197.20	1,183,989
19 Jan 26	192.60001 -2.00	193.85	191.40	193.40	928,691
16 Jan 26	194.60001 -0.60	199.80	191.40	199.80	8,404,801
15 Jan 26	195.20000 +2.20	200.86	189.00	192.00	2,632,245
14 Jan 26	193.00000 -0.20	193.87	190.78	193.20	1,359,377
13 Jan 26	193.20000 -0.20	195.60	192.20	195.60	1,135,395
12 Jan 26	193.39999 -1.00	194.48	192.20	194.20	1,057,725
09 Jan 26	194.39999 -2.60	198.40	193.80	197.00	1,326,440
08 Jan 26	197.00000 +6.40	200.50	190.24	191.40	7,128,532
07 Jan 26	190.60001 +10.80	190.60	179.80	184.00	2,088,476
06 Jan 26	179.80000 -0.60	183.60	179.00	183.60	1,272,333
05 Jan 26	180.39999 -0.60	180.80	176.60	176.60	2,153,679
02 Jan 26	181.00000 -1.20	183.20	180.00	183.20	6,299,631
31 Dec 25	182.20000 +0.00	183.80	181.40	183.80	446,675
30 Dec 25	182.20000 +0.40	182.20	180.40	181.60	913,120
29 Dec 25	181.80000 +1.60	182.60	179.40	181.00	639,875
24 Dec 25	180.20000 -0.40	184.20	177.40	177.40	248,236
23 Dec 25	180.60001 -1.40	185.20	180.39	185.20	876,291
22 Dec 25	182.00000 +1.60	182.40	179.20	179.20	1,274,590
19 Dec 25	180.39999 -2.20	182.97	178.20	178.20	6,151,793
18 Dec 25	182.60001 +2.60	183.00	180.27	180.60	1,422,033
17 Dec 25	180.00000 -0.80	183.40	179.20	182.00	2,829,965
16 Dec 25	180.80000 +0.80	182.20	180.00	180.40	4,763,232
15 Dec 25	180.00000 +1.00	181.00	175.00	175.00	802,724
12 Dec 25	179.00000 +0.80	180.80	178.20	180.80	1,260,187
11 Dec 25	178.20000 +0.80	179.00	176.60	177.40	875,428
10 Dec 25	177.39999 -1.60	180.40	177.40	179.60	2,167,464
09 Dec 25	179.00000 -1.80	183.80	179.00	180.00	1,963,202
08 Dec 25	180.80000 -5.00	187.20	180.80	182.40	2,015,737
05 Dec 25	185.80000 +0.00	188.00	183.00	183.00	2,253,811
04 Dec 25	185.80000 +0.80	188.59	184.80	185.40	2,021,959
03 Dec 25	185.00000 +1.20	187.80	181.89	187.80	2,027,750
02 Dec 25	183.80000 +0.20	184.60	182.60	184.00	3,488,583
01 Dec 25	183.60001 -1.40	189.40	182.40	189.40	1,565,965
28 Nov 25	185.00000 -1.20	186.40	184.20	186.00	1,469,912
27 Nov 25	186.20000 +0.20	190.00	184.20	190.00	2,377,948
26 Nov 25	186.00000 +1.20	187.60	181.20	183.80	3,655,157
25 Nov 25	184.80000 +2.20	185.40	180.60	182.60	1,349,653
24 Nov 25	182.60001 -0.40	183.80	181.00	181.60	1,995,229
21 Nov 25	183.00000 +2.60	184.42	179.12	180.00	1,990,510
20 Nov 25	180.39999 -8.20	191.62	180.40	185.20	4,454,235
19 Nov 25	188.60001 +0.20	192.20	186.80	192.20	2,169,588
18 Nov 25	188.39999 -0.60	191.00	187.00	191.00	1,211,082
17 Nov 25	189.00000 -2.00	192.20	188.20	188.20	829,313
14 Nov 25	191.00000 -5.80	195.20	190.40	192.20	760,428
13 Nov 25	196.80000 +1.20	197.80	193.80	193.80	1,208,526
12 Nov 25	195.60001 -3.40	199.60	194.40	194.40	1,105,783
11 Nov 25	199.00000 +5.00	199.00	194.20	194.40	2,389,150
10 Nov 25	194.00000 +2.20	195.60	192.00	195.60	1,247,685
07 Nov 25	191.80000 +1.00	192.63	189.20	190.20	1,080,756
06 Nov 25	190.80000 -0.40	193.80	190.52	191.20	1,595,079
05 Nov 25	191.20000 +2.80	191.60	188.20	188.20	1,152,809
04 Nov 25	188.39999 +1.40	190.80	185.20	185.20	1,615,584
03 Nov 25	187.00000 -0.40	191.00	185.80	191.00	1,173,319
31 Oct 25	187.39999 -1.20	189.20	187.20	187.40	1,771,447
30 Oct 25	188.60001 -2.80	194.80	187.60	194.80	1,300,532
29 Oct 25	191.39999 -1.40	194.00	190.40	193.00	1,873,626
28 Oct 25	192.80000 -3.40	196.40	191.60	191.60	1,392,162
27 Oct 25	196.20000 +1.00	199.60	193.80	199.60	2,618,888
24 Oct 25	195.20000 -1.80	199.60	192.40	199.60	1,216,266
23 Oct 25	197.00000 -1.00	202.00	194.40	202.00	2,345,433
22 Oct 25	198.00000 +5.40	198.60	193.00	197.00	6,799,042
21 Oct 25	192.60001 +0.20	194.20	188.20	188.20	434,815
20 Oct 25	192.39999 -0.80	197.60	191.60	197.60	919,585
17 Oct 25	193.20000 -2.40	195.00	191.80	195.00	945,723
16 Oct 25	195.60001 +2.20	195.60	191.60	193.60	1,134,713
15 Oct 25	193.39999 -3.40	198.20	193.40	197.20	1,072,472
14 Oct 25	196.80000 +1.40	197.80	194.20	194.60	1,138,837
13 Oct 25	195.39999 +5.20	196.00	190.00	190.20	2,992,632
10 Oct 25	190.20000 -2.60	193.80	189.60	192.00	2,119,091
09 Oct 25	192.80000 +4.80	194.00	188.80	192.20	2,697,735
08 Oct 25	188.00000 -1.60	190.20	187.40	189.60	3,729,794
07 Oct 25	189.60001 +0.40	190.02	186.40	186.40	1,070,144
06 Oct 25	189.20000 -1.00	192.00	187.00	191.00	1,256,803
03 Oct 25	190.20000 +3.00	190.80	186.60	187.40	3,002,700
02 Oct 25	187.20000 -1.80	190.20	186.00	188.60	1,750,471
01 Oct 25	189.00000 -5.00	196.60	188.40	196.60	1,993,735
30 Sep 25	194.00000 +3.40	194.00	189.80	190.40	2,725,388
29 Sep 25	190.60001 +5.20	190.60	185.20	185.60	2,140,754
26 Sep 25	185.39999 +3.20	186.63	182.60	183.40	4,902,004
25 Sep 25	182.20000 -1.20	183.00	181.00	181.60	1,250,458
24 Sep 25	183.39999 +1.60	183.99	181.40	181.40	905,548
23 Sep 25	181.80000 -0.60	185.20	181.00	181.80	1,911,037
22 Sep 25	182.39999 +3.20	182.40	176.98	178.80	3,078,186
19 Sep 25	179.20000 -4.60	184.60	177.20	183.40	6,222,410
18 Sep 25	183.80000 -0.40	185.40	182.80	182.80	1,954,193
17 Sep 25	184.20000 -0.20	186.00	184.20	184.60	3,330,515
16 Sep 25	184.39999 -3.00	188.20	184.00	186.60	3,456,011
15 Sep 25	187.39999 -0.40	189.40	186.60	187.60	1,792,300
12 Sep 25	187.80000 -1.60	190.60	187.34	188.80	1,835,435
11 Sep 25	189.39999 -0.80	191.60	187.40	191.40	3,209,804
10 Sep 25	190.20000 +0.20	190.63	188.40	188.80	3,815,903
09 Sep 25	190.00000 -1.80	193.44	188.80	191.60	1,284,823
08 Sep 25	191.80000 +0.60	193.88	190.80	192.20	1,366,740
05 Sep 25	191.20000 +1.40	193.00	189.20	193.00	1,679,162
04 Sep 25	189.80000 +1.80	190.00	187.40	187.60	1,372,421
03 Sep 25	188.00000 +1.00	188.80	184.60	186.60	1,364,271
02 Sep 25	187.00000 -8.20	195.80	187.00	195.20	1,552,352
01 Sep 25	195.20000 +1.00	196.20	194.00	194.00	986,257
29 Aug 25	194.20000 -2.60	197.80	194.20	196.20	3,128,887
28 Aug 25	196.80000 -1.20	199.40	195.00	198.60	1,416,229
27 Aug 25	198.00000 +0.20	199.60	197.00	197.60	941,043
26 Aug 25	197.80000 -3.20	205.00	197.20	205.00	1,649,008
22 Aug 25	201.00000 +1.20	201.20	196.00	196.00	766,529
21 Aug 25	199.80000 -0.20	202.50	197.60	202.50	879,596
20 Aug 25	200.00000 +1.20	200.00	197.20	197.60	1,327,147
19 Aug 25	198.80000 -0.80	200.50	198.80	199.20	1,333,457
18 Aug 25	199.60001 -2.40	203.72	199.00	202.50	2,195,425
15 Aug 25	202.00000 -1.50	205.00	199.00	200.00	1,793,709
14 Aug 25	203.50000 -1.00	208.50	201.50	208.50	1,225,171
13 Aug 25	204.50000 +0.50	205.50	202.00	204.00	1,385,778
12 Aug 25	204.00000 -2.00	207.50	203.50	204.50	1,859,840
11 Aug 25	206.00000 -5.00	212.50	206.00	212.00	889,335
08 Aug 25	211.00000 +3.50	211.00	208.10	210.00	4,117,507
07 Aug 25	207.50000 -1.50	213.00	205.50	213.00	1,017,091
06 Aug 25	209.00000 +2.00	209.50	206.00	206.50	883,368
05 Aug 25	207.00000 +1.00	207.50	205.50	207.00	2,187,115
04 Aug 25	206.00000 +4.00	206.00	201.50	201.50	3,058,002
01 Aug 25	202.00000 -3.50	204.88	199.40	202.50	967,641
31 Jul 25	205.50000 -0.50	207.52	205.00	206.00	1,244,302
30 Jul 25	206.00000 -1.00	208.50	205.80	207.50	1,885,713
29 Jul 25	207.00000 -3.50	210.50	206.00	209.50	1,209,534
28 Jul 25	210.50000 +3.00	212.00	208.50	209.50	1,581,234
25 Jul 25	207.50000 -1.00	209.00	206.40	206.50	462,449
24 Jul 25	208.50000 +1.00	208.50	205.50	206.50	2,942,452
23 Jul 25	207.50000 -2.00	212.50	206.28	210.50	1,521,728
22 Jul 25	209.50000 +0.00	211.50	209.00	209.00	1,647,825
21 Jul 25	209.50000 +2.00	210.50	207.00	207.50	2,277,214
18 Jul 25	207.50000 +1.00	207.50	203.50	203.50	1,859,146
17 Jul 25	206.50000 +2.00	208.00	203.00	203.00	2,812,128
16 Jul 25	204.50000 -1.50	206.50	202.50	202.50	2,402,358
15 Jul 25	206.00000 -2.50	210.50	204.50	208.50	1,568,757
14 Jul 25	208.50000 +3.00	209.00	202.50	202.50	1,089,762
11 Jul 25	205.50000 -1.00	208.00	204.00	205.50	3,727,769
10 Jul 25	206.50000 -2.00	209.50	205.95	209.00	1,036,298
09 Jul 25	208.50000 +1.00	209.50	206.00	206.00	1,844,552
08 Jul 25	207.50000 +0.00	207.52	204.50	206.00	1,742,614
07 Jul 25	207.50000 -1.50	209.50	206.50	209.50	1,034,046
04 Jul 25	209.00000 -2.50	212.00	208.97	210.00	666,317
03 Jul 25	211.50000 +0.50	215.00	210.00	213.00	1,552,257
02 Jul 25	211.00000 -11.50	221.50	210.00	219.50	5,308,608
01 Jul 25	222.50000 +2.50	223.00	219.83	220.00	1,127,307
30 Jun 25	220.00000 -3.00	225.50	220.00	223.50	2,370,700
27 Jun 25	223.00000 +0.50	225.50	222.00	223.00	3,554,954
26 Jun 25	222.50000 +6.00	223.00	215.50	215.50	5,408,616
25 Jun 25	216.50000 -2.50	220.00	216.00	219.00	1,049,475
24 Jun 25	219.00000 +0.50	221.90	218.50	220.00	1,245,829
23 Jun 25	218.50000 -1.00	220.00	217.00	218.00	505,747
20 Jun 25	219.50000 +2.50	222.00	218.00	222.00	5,183,177
19 Jun 25	217.00000 -1.50	220.00	215.00	215.00	591,647
18 Jun 25	218.50000 +0.50	221.00	216.50	219.50	1,706,479
17 Jun 25	218.00000 +2.00	219.00	214.50	215.50	1,476,944
16 Jun 25	216.00000 +1.00	217.50	214.00	215.50	710,345
13 Jun 25	215.00000 -0.50	216.50	213.00	213.00	1,004,548
12 Jun 25	215.50000 -1.00	220.00	213.50	220.00	1,019,141
11 Jun 25	216.50000 -2.50	218.50	214.50	214.50	1,012,461
10 Jun 25	219.00000 +4.00	220.00	215.00	219.00	1,673,936
09 Jun 25	215.00000 +2.00	217.50	212.00	217.50	659,738
06 Jun 25	213.00000 +0.00	215.40	211.00	211.00	1,411,049
05 Jun 25	213.00000 -2.00	217.00	212.00	215.00	2,020,213
04 Jun 25	215.00000 -2.00	218.50	214.50	217.50	1,966,645
03 Jun 25	217.00000 -1.50	221.00	216.50	218.50	856,621
02 Jun 25	218.50000 -4.00	224.00	217.50	221.00	997,815
30 May 25	222.50000 -1.50	226.50	222.50	224.00	1,346,026
29 May 25	224.00000 +5.50	224.00	218.50	220.00	1,666,592
28 May 25	218.50000 +1.50	220.00	216.00	219.50	2,248,583
27 May 25	217.00000 +2.50	218.00	213.50	218.00	2,346,181
23 May 25	214.50000 -1.00	216.50	210.50	216.00	1,260,119
22 May 25	215.50000 -8.00	220.00	213.00	219.50	1,033,930
21 May 25	223.50000 -1.50	225.00	221.66	225.00	879,215
20 May 25	225.00000 -3.00	230.00	224.50	230.00	702,878
19 May 25	228.00000 +3.00	228.00	221.50	223.50	1,344,364
16 May 25	225.00000 +5.50	225.00	218.50	220.00	2,089,530
15 May 25	219.50000 +6.00	228.54	212.00	224.00	4,120,340
14 May 25	213.50000 +0.50	217.00	212.00	217.00	13,862,281
13 May 25	213.00000 -3.50	218.00	211.50	218.00	1,516,997
12 May 25	216.50000 -1.00	220.50	214.50	220.50	2,266,208
09 May 25	217.50000 +1.50	218.58	211.00	211.00	1,464,892
08 May 25	216.00000 -0.50	218.00	214.90	216.00	1,158,667
07 May 25	216.50000 -0.50	216.93	213.50	216.00	1,232,908
06 May 25	217.00000 -2.00	224.00	215.00	224.00	1,029,142
02 May 25	219.00000 +2.00	220.50	216.50	217.50	899,390
01 May 25	217.00000 +2.00	218.00	213.50	218.00	1,278,355
30 Apr 25	215.00000 +1.50	218.50	212.50	218.50	1,645,823
29 Apr 25	213.50000 -1.50	217.50	213.50	214.00	2,919,386
28 Apr 25	215.00000 -2.50	218.50	214.50	217.00	887,660
25 Apr 25	217.50000 +1.50	218.00	215.00	216.00	786,592
24 Apr 25	216.00000 +3.00	219.10	212.50	213.50	763,192
23 Apr 25	213.00000 +1.00	214.84	211.00	214.00	1,051,242
22 Apr 25	212.00000 +1.50	213.00	209.50	210.00	940,434
17 Apr 25	210.50000 +0.00	210.50	208.00	209.50	1,040,403
16 Apr 25	210.50000 -0.50	211.50	209.50	209.50	523,788
15 Apr 25	211.00000 +6.50	211.00	203.50	203.50	774,620
14 Apr 25	204.50000 +4.50	204.50	200.50	203.00	647,116
11 Apr 25	200.00000 +4.80	202.75	194.00	195.80	1,551,684
10 Apr 25	195.20000 +8.20	198.60	193.80	193.80	1,263,458
09 Apr 25	187.00000 -6.40	193.40	184.40	193.40	1,428,583
08 Apr 25	193.39999 +4.40	195.00	187.60	188.00	2,172,979
07 Apr 25	189.00000 -9.00	198.60	188.00	193.20	2,139,759
04 Apr 25	198.00000 -8.00	208.00	197.40	206.00	2,493,968
03 Apr 25	206.00000 +3.00	209.00	199.00	201.00	1,104,421
02 Apr 25	203.00000 -1.50	206.00	201.00	203.50	998,355
01 Apr 25	204.50000 +1.00	207.50	201.00	203.50	621,296
31 Mar 25	203.50000 -3.50	207.00	202.50	205.50	929,898
28 Mar 25	207.00000 +3.50	207.50	202.50	202.50	980,595
27 Mar 25	203.50000 +0.00	204.00	201.50	201.50	2,008,933
26 Mar 25	203.50000 +0.50	205.50	202.00	205.50	997,425
25 Mar 25	203.00000 -0.50	205.50	203.00	204.50	1,731,677
24 Mar 25	203.50000 -3.50	208.00	202.00	204.00	863,256
21 Mar 25	207.00000 +2.00	207.50	201.00	201.00	3,029,470
20 Mar 25	205.00000 +2.50	206.00	201.50	203.00	3,246,813
19 Mar 25	202.50000 -1.50	204.50	202.00	203.50	672,154
18 Mar 25	204.00000 -1.00	209.50	204.00	209.50	442,324
17 Mar 25	205.00000 +3.50	206.00	201.00	206.00	728,924
14 Mar 25	201.50000 +2.50	202.50	198.00	200.00	1,043,053
13 Mar 25	199.00000 -3.50	203.00	198.20	200.00	1,887,326
12 Mar 25	202.50000 +0.50	205.00	200.00	203.00	1,712,707
11 Mar 25	202.00000 -1.50	207.50	200.00	200.00	2,444,107
10 Mar 25	203.50000 +0.50	206.00	203.00	204.00	1,217,750
07 Mar 25	203.00000 +5.00	203.00	196.40	197.20	1,248,539
06 Mar 25	198.00000 -4.00	202.50	197.40	200.00	1,283,799
05 Mar 25	202.00000 -3.50	207.14	201.00	203.00	1,143,143
04 Mar 25	205.50000 -1.50	208.50	205.00	205.00	1,650,580
03 Mar 25	207.00000 -0.50	208.50	204.50	205.00	1,598,595
28 Feb 25	207.50000 +0.00	212.50	205.69	212.50	3,858,277
27 Feb 25	207.50000 -2.50	209.50	206.50	208.50	1,021,001
26 Feb 25	210.00000 -1.50	213.00	209.44	211.50	763,168
25 Feb 25	211.50000 +1.00	214.50	210.50	214.50	1,202,710
24 Feb 25	210.50000 +0.00	214.50	209.00	210.00	891,698
21 Feb 25	210.50000 +1.00	214.00	209.50	213.50	1,404,260
20 Feb 25	209.50000 +0.00	211.50	205.50	205.50	806,033
19 Feb 25	209.50000 -2.00	211.50	209.50	211.00	991,117
18 Feb 25	211.50000 +0.50	212.50	209.00	210.50	1,228,720
17 Feb 25	211.00000 -0.50	213.50	210.00	211.00	1,829,186
14 Feb 25	211.50000 -2.50	215.00	211.50	214.00	617,467
13 Feb 25	214.00000 +1.50	214.50	211.50	213.00	1,051,850
12 Feb 25	212.50000 -3.00	220.50	212.50	220.50	1,604,002
11 Feb 25	215.50000 -3.00	218.50	214.50	218.00	1,242,507
10 Feb 25	218.50000 +2.50	219.50	215.50	216.00	1,184,233
07 Feb 25	216.00000 -2.50	220.50	214.90	217.50	997,075
06 Feb 25	218.50000 -2.00	222.50	218.00	220.50	1,861,236
05 Feb 25	220.50000 +11.50	220.50	212.00	212.50	2,056,873
04 Feb 25	209.00000 +0.00	214.00	207.00	214.00	965,878
03 Feb 25	209.00000 -4.00	212.00	208.00	209.00	1,004,292
31 Jan 25	213.00000 +0.50	216.50	209.90	216.50	1,048,271
30 Jan 25	212.50000 +4.50	213.00	206.50	208.00	1,741,587
29 Jan 25	208.00000 -3.00	212.00	208.00	211.00	1,226,355
28 Jan 25	211.00000 +1.00	215.00	209.25	215.00	5,965,410
27 Jan 25	210.00000 +1.00	213.00	205.57	207.50	1,360,037
24 Jan 25	209.00000 -1.00	212.60	209.00	211.50	1,132,613
23 Jan 25	210.00000 +1.50	210.50	206.50	206.50	1,499,236
22 Jan 25	208.50000 -0.50	211.00	206.50	208.50	2,447,132
21 Jan 25	209.00000 -7.00	216.00	209.00	216.00	2,018,634
20 Jan 25	216.00000 -4.50	218.50	213.50	218.50	1,972,838
17 Jan 25	220.50000 +2.00	221.50	219.00	219.00	828,318
16 Jan 25	218.50000 -3.00	219.00	214.00	216.50	1,592,337
15 Jan 25	221.50000 +7.50	224.50	215.32	215.50	1,082,244
14 Jan 25	214.00000 -1.50	220.50	214.00	220.50	1,210,087
13 Jan 25	215.50000 +1.00	215.50	212.50	213.00	1,502,580
10 Jan 25	214.50000 -3.00	218.00	214.50	218.00	1,757,092
09 Jan 25	217.50000 +1.50	218.50	213.50	215.50	2,923,352
08 Jan 25	216.00000 -5.50	221.50	213.00	219.00	2,401,818
07 Jan 25	221.50000 -3.00	225.20	221.00	224.00	2,125,315
06 Jan 25	224.50000 +0.00	228.00	222.50	228.00	873,162
03 Jan 25	224.50000 +0.00	225.00	219.50	219.50	672,808
02 Jan 25	224.50000 -0.50	226.00	221.54	226.00	585,457
31 Dec 24	225.00000 +3.00	226.50	221.00	222.00	743,814
30 Dec 24	222.00000 -0.50	223.00	220.53	221.50	717,476
27 Dec 24	222.50000 -1.50	224.00	221.60	224.00	478,282
24 Dec 24	224.00000 +0.50	224.50	222.50	224.50	291,656
23 Dec 24	223.50000 +0.00	223.50	221.50	222.50	607,085
20 Dec 24	223.50000 +2.00	225.50	216.50	216.50	2,482,038
19 Dec 24	221.50000 -3.00	224.00	220.00	222.00	2,369,170
18 Dec 24	224.50000 -1.50	227.50	224.50	227.50	921,577
17 Dec 24	226.00000 -0.50	227.50	224.10	224.50	1,004,201
16 Dec 24	226.50000 -4.00	229.97	225.00	226.50	1,215,905
13 Dec 24	230.50000 -2.00	233.50	228.00	228.00	1,157,456
12 Dec 24	232.50000 +0.50	233.50	231.00	231.50	1,748,091
11 Dec 24	232.00000 +1.00	233.05	226.50	226.50	1,963,730
10 Dec 24	231.00000 +1.00	235.50	229.50	235.50	2,764,236
09 Dec 24	230.00000 -3.00	234.50	228.50	234.50	6,057,066
06 Dec 24	233.00000 +2.50	234.22	231.00	232.50	913,049
05 Dec 24	230.50000 -3.00	238.00	230.50	238.00	1,796,517
04 Dec 24	233.50000 +2.50	234.50	230.00	234.50	1,660,104
03 Dec 24	231.00000 -2.50	234.50	230.50	234.50	991,044
02 Dec 24	233.50000 -0.50	235.50	232.00	232.50	837,040
29 Nov 24	234.00000 -2.50	238.50	231.00	231.00	791,368
28 Nov 24	236.50000 +0.00	241.00	234.76	241.00	421,083
27 Nov 24	236.50000 +3.00	237.00	233.50	235.00	574,362
26 Nov 24	233.50000 +0.00	238.00	231.00	238.00	537,098
25 Nov 24	233.50000 -1.50	236.50	231.50	236.50	1,370,231
22 Nov 24	235.00000 +2.50	237.00	232.00	233.00	831,959
21 Nov 24	232.50000 +10.50	234.50	224.50	226.50	1,631,910
20 Nov 24	222.00000 -2.50	227.00	220.40	227.00	1,086,985
19 Nov 24	224.50000 +2.50	227.00	221.90	227.00	1,006,397
18 Nov 24	222.00000 -5.00	230.00	222.00	230.00	797,615
15 Nov 24	227.00000 +0.00	228.50	224.50	228.50	710,682
14 Nov 24	227.00000 +6.00	228.50	220.50	220.50	2,011,601
13 Nov 24	221.00000 -3.50	225.00	218.50	225.00	4,094,828
12 Nov 24	224.50000 -5.50	230.50	224.50	229.00	853,446
11 Nov 24	230.00000 +1.00	232.50	229.00	232.50	503,980
08 Nov 24	229.00000 +2.00	230.50	226.94	230.50	1,366,938
07 Nov 24	227.00000 +2.50	229.50	225.50	227.00	1,664,926
06 Nov 24	224.50000 -6.00	234.50	224.50	231.50	2,051,172
05 Nov 24	230.50000 +2.50	232.50	227.00	228.00	876,867
04 Nov 24	228.00000 -1.50	231.50	225.00	225.00	1,692,795
01 Nov 24	229.50000 +2.50	231.00	225.50	227.00	1,456,843
31 Oct 24	227.00000 -4.50	233.00	225.00	231.00	2,716,030
30 Oct 24	231.50000 +0.00	237.50	230.00	230.00	1,143,245
29 Oct 24	231.50000 -3.50	237.00	231.50	231.50	722,693
28 Oct 24	235.00000 +2.00	237.00	228.50	228.50	720,727
25 Oct 24	233.00000 -3.00	241.50	232.50	241.50	1,621,852
24 Oct 24	236.00000 -0.50	238.70	236.00	237.50	581,046
23 Oct 24	236.50000 -1.00	239.50	233.00	233.00	760,942
22 Oct 24	237.50000 -1.00	238.50	233.50	233.50	767,315
21 Oct 24	238.50000 -4.00	243.50	237.85	240.00	1,628,046
18 Oct 24	242.50000 -1.00	249.00	240.50	249.00	840,208
17 Oct 24	243.50000 -3.00	246.20	241.50	241.50	616,711
16 Oct 24	246.50000 +5.50	246.50	241.00	243.50	964,704
15 Oct 24	241.00000 +1.00	242.00	238.50	240.50	1,169,035
14 Oct 24	240.00000 -1.50	241.28	236.00	236.00	1,179,962
11 Oct 24	241.50000 +4.00	243.00	238.00	243.00	910,411
10 Oct 24	237.50000 -1.50	239.50	235.00	236.00	905,938
09 Oct 24	239.00000 +2.00	241.00	232.00	232.00	850,334
08 Oct 24	237.00000 -3.00	238.50	234.50	234.50	2,684,923
07 Oct 24	240.00000 -5.00	248.00	237.50	248.00	3,908,132
04 Oct 24	245.00000 +0.00	247.50	239.50	239.50	1,557,826
03 Oct 24	245.00000 -1.50	248.50	244.50	246.50	663,007
02 Oct 24	246.50000 -2.00	249.50	245.00	245.00	1,075,844
01 Oct 24	248.50000 +3.00	250.11	240.00	240.00	1,085,967
30 Sep 24	245.50000 -4.00	252.50	244.00	252.50	1,122,446
27 Sep 24	249.50000 +6.50	249.50	243.85	248.50	2,922,134
26 Sep 24	243.00000 +5.50	244.50	232.00	232.00	1,367,805
25 Sep 24	237.50000 -1.00	241.00	233.00	233.00	1,441,073
24 Sep 24	238.50000 +0.50	238.50	233.50	233.50	1,398,007
23 Sep 24	238.00000 -1.50	240.00	236.50	239.50	672,221
20 Sep 24	239.50000 -3.00	242.50	236.00	241.00	3,181,811
19 Sep 24	242.50000 +7.50	242.50	237.00	237.00	784,870
18 Sep 24	235.00000 -4.00	238.50	234.50	234.50	664,777
17 Sep 24	239.00000 +0.00	240.50	234.50	234.50	1,963,211
16 Sep 24	239.00000 -3.00	242.50	239.00	241.50	325,614
13 Sep 24	242.00000 +4.50	242.00	235.00	235.00	412,114
12 Sep 24	237.50000 +3.00	237.50	234.50	234.50	512,542
11 Sep 24	234.50000 -4.50	243.00	233.00	243.00	1,005,243
10 Sep 24	239.00000 +0.50	240.00	233.00	233.00	712,865
09 Sep 24	238.50000 +1.00	238.50	233.00	233.00	720,033
06 Sep 24	237.50000 -2.50	239.50	236.00	236.00	1,204,700
05 Sep 24	240.00000 +0.50	243.00	235.50	235.50	940,319
04 Sep 24	239.50000 +2.50	240.50	233.50	235.00	850,686
03 Sep 24	237.00000 -4.50	242.00	235.00	236.00	693,218
02 Sep 24	241.50000 +2.00	242.50	235.00	235.00	439,603
30 Aug 24	239.50000 +3.00	241.50	235.00	235.00	826,879
29 Aug 24	236.50000 -5.50	243.50	236.50	238.50	451,032
28 Aug 24	242.00000 -2.50	246.00	241.50	245.00	223,429
27 Aug 24	244.50000 -3.00	247.50	241.50	241.50	432,138
23 Aug 24	247.50000 +3.50	249.00	244.00	249.00	270,787
22 Aug 24	244.00000 +1.50	249.18	242.50	244.00	687,391
21 Aug 24	242.50000 -1.00	244.50	240.50	243.50	427,775
20 Aug 24	243.50000 -2.00	246.00	240.00	240.00	283,616
19 Aug 24	245.50000 +3.50	245.50	242.50	243.50	428,165
16 Aug 24	242.00000 -1.50	244.50	239.77	242.00	563,269
15 Aug 24	243.50000 -0.50	245.50	238.50	238.50	473,910
14 Aug 24	244.00000 +2.00	246.50	237.00	237.00	619,804
13 Aug 24	242.00000 +2.50	244.00	236.00	236.00	349,519
12 Aug 24	239.50000 -1.50	243.25	237.50	242.50	472,103
09 Aug 24	241.00000 +3.50	242.50	240.00	241.00	717,725
08 Aug 24	237.50000 +0.00	240.00	232.00	236.50	1,073,099
07 Aug 24	237.50000 +3.50	238.00	234.50	238.00	866,843
06 Aug 24	234.00000 -0.50	236.50	232.00	232.50	1,284,645
05 Aug 24	234.50000 -8.50	240.50	231.50	237.50	812,302
02 Aug 24	243.00000 +0.50	244.50	237.00	237.00	786,028
01 Aug 24	242.50000 +1.50	247.00	238.00	238.00	2,054,277
31 Jul 24	241.00000 -1.50	247.50	239.50	242.50	1,291,075
30 Jul 24	242.50000 +1.50	245.00	239.00	244.50	649,307
29 Jul 24	241.00000 +3.00	243.50	238.50	243.50	788,831
26 Jul 24	238.00000 +3.00	240.50	234.50	235.50	834,722
25 Jul 24	235.00000 -0.50	237.00	232.50	235.50	1,106,965
24 Jul 24	235.50000 -4.00	240.00	235.50	237.00	811,394
23 Jul 24	239.50000 -1.50	246.50	236.00	246.50	932,984
22 Jul 24	241.00000 -1.50	246.00	240.50	243.00	751,742
19 Jul 24	242.50000 -5.50	246.00	242.50	245.00	478,959
18 Jul 24	248.00000 +2.00	251.00	246.50	248.00	879,339
17 Jul 24	246.00000 -2.00	249.00	244.50	249.00	519,069
16 Jul 24	248.00000 -1.00	251.50	245.00	248.00	549,158
15 Jul 24	249.00000 +0.00	250.50	247.00	248.50	639,623
12 Jul 24	249.00000 +2.00	249.00	244.50	245.50	734,914
11 Jul 24	247.00000 +1.50	247.50	242.00	247.50	733,051
10 Jul 24	245.50000 +7.00	245.50	233.00	233.00	911,501
09 Jul 24	238.50000 -1.50	242.45	236.00	240.00	839,560
08 Jul 24	240.00000 -1.50	243.20	237.50	241.00	504,376
05 Jul 24	241.50000 +3.50	245.50	238.50	239.50	1,986,250
04 Jul 24	238.00000 -1.00	244.50	237.50	244.50	1,267,526
03 Jul 24	239.00000 +4.50	242.00	231.50	231.50	6,240,856
02 Jul 24	234.50000 -3.50	237.00	233.00	237.00	1,720,679
01 Jul 24	238.00000 -5.50	245.17	237.10	244.50	1,281,127
28 Jun 24	243.50000 +5.50	243.50	237.50	240.50	1,453,476
27 Jun 24	238.00000 +1.50	238.00	231.50	231.50	476,331
26 Jun 24	236.50000 -1.50	239.00	233.50	239.00	656,738
25 Jun 24	238.00000 -4.50	241.50	236.50	241.50	580,645
24 Jun 24	242.50000 +4.50	242.50	232.50	232.50	689,063
21 Jun 24	238.00000 -2.50	240.00	235.50	236.00	3,070,936
20 Jun 24	240.50000 +4.50	241.50	235.51	241.50	1,341,127
19 Jun 24	236.00000 -3.00	239.50	236.00	239.00	788,807
18 Jun 24	239.00000 +2.00	240.00	236.50	238.00	699,167
17 Jun 24	237.00000 -1.00	239.15	236.00	236.50	588,473
14 Jun 24	238.00000 +3.00	238.00	233.00	236.00	551,273
13 Jun 24	235.00000 -4.50	242.00	235.00	242.00	779,147
12 Jun 24	239.50000 +6.00	239.50	232.00	233.50	963,286
11 Jun 24	233.50000 -6.00	243.00	233.50	243.00	1,064,422
10 Jun 24	239.50000 -5.00	244.50	239.50	242.50	743,612
07 Jun 24	244.50000 -4.00	249.54	243.50	249.00	1,041,979
06 Jun 24	248.50000 -2.00	254.50	247.50	254.50	392,919
05 Jun 24	250.50000 -1.50	256.50	248.00	256.50	684,842
04 Jun 24	252.00000 -3.00	255.50	248.00	254.00	1,109,997
03 Jun 24	255.00000 +5.00	256.50	248.50	250.00	937,585
31 May 24	250.00000 +1.50	251.00	246.00	251.00	1,724,786
30 May 24	248.50000 +5.00	252.62	243.50	249.00	813,446
29 May 24	243.50000 -3.00	246.50	242.00	246.00	861,440
28 May 24	246.50000 +1.00	253.00	244.00	247.00	1,720,078
24 May 24	245.50000 +1.50	249.50	242.50	249.50	402,714
23 May 24	244.00000 -7.00	250.50	240.50	250.50	762,742
22 May 24	251.00000 +3.00	251.50	244.00	244.00	740,955
21 May 24	248.00000 -5.00	253.50	248.00	253.50	996,341
20 May 24	253.00000 -5.00	260.93	253.00	258.50	592,690
17 May 24	258.00000 -6.00	267.50	257.00	267.50	1,070,256
16 May 24	264.00000 -8.00	271.90	259.67	268.00	900,635
15 May 24	272.00000 +3.00	276.00	271.30	272.00	1,172,856
14 May 24	269.00000 -0.50	272.00	268.00	272.00	753,194
13 May 24	269.50000 -2.50	273.00	269.00	273.00	422,991
10 May 24	272.00000 +2.50	273.00	269.50	273.00	620,194
09 May 24	269.50000 -1.00	271.50	266.50	271.50	574,602
08 May 24	270.50000 +0.00	272.25	267.50	271.00	546,388
07 May 24	270.50000 +4.00	272.50	267.00	270.50	636,937
03 May 24	266.50000 +4.50	267.00	256.00	256.00	453,958
02 May 24	262.00000 +3.00	264.00	258.50	264.00	620,468
01 May 24	259.00000 +2.50	260.50	256.00	257.50	471,037
30 Apr 24	256.50000 -4.50	261.50	255.00	255.00	1,531,842
29 Apr 24	261.00000 +2.00	264.00	255.00	255.00	451,995
26 Apr 24	259.00000 +5.00	260.00	252.50	252.50	334,567
25 Apr 24	254.00000 +1.00	257.00	249.00	249.00	1,256,302
24 Apr 24	253.00000 -5.00	259.80	253.00	257.00	656,433
23 Apr 24	258.00000 +3.00	259.50	253.00	259.50	637,434
22 Apr 24	255.00000 +2.50	258.00	246.50	246.50	961,797
19 Apr 24	252.50000 +1.50	254.50	248.00	254.50	785,413
18 Apr 24	251.00000 +1.50	253.00	244.50	244.50	1,025,934
17 Apr 24	249.50000 -2.00	252.00	247.26	248.00	601,982
16 Apr 24	251.50000 -4.50	253.00	249.50	252.50	989,019
15 Apr 24	256.00000 -0.50	259.00	251.50	251.50	356,129
12 Apr 24	256.50000 +0.50	259.00	256.00	257.50	398,182
11 Apr 24	256.00000 +0.50	259.00	250.50	250.50	524,514
10 Apr 24	255.50000 -4.50	263.50	253.00	261.00	454,669
09 Apr 24	260.00000 +0.00	261.00	254.00	254.00	925,266
08 Apr 24	260.00000 +3.00	260.53	257.00	260.50	742,702
05 Apr 24	257.00000 -2.50	262.00	256.00	262.00	775,394
04 Apr 24	259.50000 +5.50	259.50	254.50	256.00	1,352,479
03 Apr 24	254.00000 -0.50	255.50	250.00	250.00	4,059,359
02 Apr 24	254.50000 -3.30	260.00	252.50	252.50	877,568
28 Mar 24	257.79999 -1.00	260.20	256.80	257.80	898,359
27 Mar 24	258.79999 +0.80	259.00	252.40	252.40	748,570
26 Mar 24	258.00000 -0.20	259.80	254.60	254.60	777,605
25 Mar 24	258.20001 -4.20	260.80	256.00	256.00	942,266
22 Mar 24	262.39999 +2.80	262.40	258.80	260.20	2,147,851
21 Mar 24	259.60001 +4.20	261.40	257.60	260.60	797,639
20 Mar 24	255.39999 +1.60	257.60	251.20	251.20	694,277
19 Mar 24	253.80000 -3.00	262.00	252.00	262.00	550,464
18 Mar 24	256.79999 +0.40	258.40	250.20	250.20	787,186
15 Mar 24	256.39999 +3.80	258.60	251.40	258.60	2,856,103
14 Mar 24	252.60001 -4.40	257.80	252.60	256.80	1,385,958
13 Mar 24	257.00000 +2.60	257.00	250.00	251.60	1,366,290
12 Mar 24	254.39999 -5.80	262.20	253.60	262.20	3,241,789
11 Mar 24	260.20001 +0.20	261.80	257.40	260.00	968,516
08 Mar 24	260.00000 +6.00	260.40	251.60	251.60	1,433,897
07 Mar 24	254.00000 +2.80	256.40	247.40	247.40	980,045
06 Mar 24	251.20000 -3.40	259.80	249.20	255.00	2,968,065
05 Mar 24	254.60001 +0.60	255.82	250.20	250.20	719,958
04 Mar 24	254.00000 -2.00	257.60	251.00	251.00	720,987
01 Mar 24	256.00000 +6.80	257.60	250.40	252.20	843,352
29 Feb 24	249.20000 -2.60	254.80	249.20	250.00	2,123,892
28 Feb 24	251.80000 -8.60	264.80	247.60	264.80	1,034,678
27 Feb 24	260.39999 -5.00	266.60	259.00	259.00	646,932
26 Feb 24	265.39999 -0.40	266.60	263.04	264.00	1,090,846
23 Feb 24	265.79999 -0.40	267.80	263.93	265.20	679,044
22 Feb 24	266.20001 +1.80	266.60	261.41	264.00	560,295
21 Feb 24	264.39999 +0.00	267.40	258.00	258.00	652,546
20 Feb 24	264.39999 -1.00	265.80	262.60	263.60	472,547
19 Feb 24	265.39999 -3.40	268.36	264.00	267.00	406,676
16 Feb 24	268.79999 +1.60	269.00	265.14	268.20	633,725
15 Feb 24	267.20001 +5.20	267.20	262.80	262.80	571,757
14 Feb 24	262.00000 +2.20	266.20	260.00	260.00	1,209,235
13 Feb 24	259.79999 -2.40	264.83	256.40	256.40	1,018,621
12 Feb 24	262.20001 +2.60	265.40	260.00	260.00	288,102
09 Feb 24	259.60001 -4.20	264.20	258.20	264.20	641,937
08 Feb 24	263.79999 -2.20	272.40	262.60	272.40	587,988
07 Feb 24	266.00000 +5.00	270.00	258.27	260.80	1,440,842
06 Feb 24	261.00000 +5.80	261.00	254.00	255.60	682,258
05 Feb 24	255.20000 -5.20	262.50	254.20	254.40	1,549,509
02 Feb 24	260.39999 -0.40	266.60	258.60	265.40	607,499
01 Feb 24	260.79999 -2.40	265.20	258.60	262.20	1,918,736
31 Jan 24	263.20001 +3.80	265.40	258.60	265.40	1,126,004
30 Jan 24	259.39999 -1.20	262.00	258.20	259.40	500,087
29 Jan 24	260.60001 -2.00	263.00	259.44	261.40	629,283
26 Jan 24	262.60001 +0.40	264.00	259.20	261.60	646,771
25 Jan 24	262.20001 +3.60	262.24	257.00	259.20	592,027
24 Jan 24	258.60001 +4.80	259.80	254.20	259.80	394,857
23 Jan 24	253.80000 -3.80	263.00	253.80	263.00	503,854
22 Jan 24	257.60001 +4.20	259.40	253.10	259.40	589,550
19 Jan 24	253.39999 +2.20	257.00	251.20	257.00	1,172,449
18 Jan 24	251.20000 -0.80	254.40	249.61	251.80	724,367
17 Jan 24	252.00000 -4.80	255.80	249.00	253.40	722,249
16 Jan 24	256.79999 +2.40	258.40	251.40	251.80	1,495,967
15 Jan 24	254.39999 -0.40	261.00	251.00	261.00	849,297
12 Jan 24	254.80000 -0.60	258.80	254.00	255.40	960,489
11 Jan 24	255.39999 -3.40	261.40	253.80	257.00	1,179,017
10 Jan 24	258.79999 +0.00	265.00	257.80	265.00	1,139,131
09 Jan 24	258.79999 -3.80	265.00	258.59	265.00	786,286
08 Jan 24	262.60001 +3.80	264.60	255.20	264.60	414,047
05 Jan 24	258.79999 -5.00	265.40	255.80	265.40	643,497
04 Jan 24	263.79999 +1.60	268.40	260.80	268.40	250,274
03 Jan 24	262.20001 -3.00	271.60	261.40	271.60	513,383
02 Jan 24	265.20001 +0.80	268.20	263.00	268.20	644,071
29 Dec 23	264.39999 -4.20	269.40	264.40	265.80	259,132
28 Dec 23	268.60001 -6.20	274.80	266.40	274.80	609,379
27 Dec 23	274.79999 +3.00	274.80	268.79	271.80	4,727,071
22 Dec 23	271.79999 +0.60	272.00	268.25	272.00	382,892
21 Dec 23	271.20001 +1.20	272.80	268.66	272.80	1,034,160
20 Dec 23	270.00000 +3.00	275.60	267.60	273.20	1,435,106
19 Dec 23	267.00000 +0.00	270.40	261.80	261.80	766,103
18 Dec 23	267.00000 -1.40	272.00	266.00	272.00	862,893
15 Dec 23	268.39999 -3.80	275.80	267.40	268.60	2,552,375
14 Dec 23	272.20001 +8.40	278.80	261.80	268.80	4,034,321
13 Dec 23	263.79999 +2.60	268.20	262.20	267.40	3,325,036
12 Dec 23	261.20001 -3.80	267.40	261.20	265.60	1,137,361
11 Dec 23	265.00000 +3.40	265.01	259.20	261.40	945,438
08 Dec 23	261.60001 -3.40	266.05	260.80	264.80	686,660
07 Dec 23	265.00000 -1.40	266.40	262.00	264.40	829,522
06 Dec 23	266.39999 +4.60	266.80	260.47	262.80	2,264,603
05 Dec 23	261.79999 +1.60	264.80	257.20	257.20	974,681
04 Dec 23	260.20001 -2.80	266.00	259.40	262.80	1,189,858
01 Dec 23	263.00000 +9.00	265.00	253.20	257.60	1,326,674
30 Nov 23	254.00000 -4.00	264.20	254.00	264.20	4,155,209
29 Nov 23	258.00000 -1.00	261.60	256.20	260.00	1,034,458
28 Nov 23	259.00000 -4.40	267.60	255.60	263.00	878,415
27 Nov 23	263.39999 +1.60	264.74	259.80	260.80	711,028
24 Nov 23	261.79999 -1.60	268.40	260.20	268.40	794,586
23 Nov 23	263.39999 +0.80	266.00	256.80	263.00	758,736
22 Nov 23	262.60001 +8.80	263.20	250.00	250.00	1,807,634
21 Nov 23	253.80000 -5.40	261.20	253.20	258.40	610,932
20 Nov 23	259.20001 +2.20	259.40	255.80	258.60	796,336
17 Nov 23	257.00000 +3.00	260.00	249.80	249.80	844,210
16 Nov 23	254.00000 -4.40	263.00	254.00	263.00	664,695
15 Nov 23	258.39999 -5.20	268.00	258.40	266.00	1,259,591
14 Nov 23	263.60001 +16.20	265.40	244.40	244.40	1,941,721
13 Nov 23	247.39999 -2.20	253.40	244.40	244.40	972,977
10 Nov 23	249.60001 -5.20	253.60	248.80	250.00	2,187,556
09 Nov 23	254.80000 +4.00	256.40	250.00	255.80	917,918
08 Nov 23	250.80000 +3.80	251.80	241.60	241.60	1,139,105
07 Nov 23	247.00000 -1.60	251.00	243.40	248.40	497,373
06 Nov 23	248.60001 -8.40	259.20	247.80	250.80	590,590
03 Nov 23	257.00000 +5.80	257.00	250.60	255.00	698,435
02 Nov 23	251.20000 +15.40	252.80	235.73	239.60	1,685,544
01 Nov 23	235.80000 +8.40	235.80	226.60	229.60	643,737
31 Oct 23	227.39999 +4.60	228.40	221.00	221.00	946,374
30 Oct 23	222.80000 -0.60	227.60	222.80	223.60	865,284
27 Oct 23	223.39999 +3.20	223.60	216.20	216.20	219,666
26 Oct 23	220.20000 -1.60	224.00	217.00	217.00	482,338
25 Oct 23	221.80000 -2.60	224.60	218.40	219.20	730,863
24 Oct 23	224.39999 -0.80	228.00	223.80	224.60	263,932
23 Oct 23	225.20000 +1.20	225.40	220.20	223.40	1,217,568
20 Oct 23	224.00000 -2.80	229.60	221.98	224.80	751,830
19 Oct 23	226.80000 -2.80	232.80	225.60	232.80	620,268
18 Oct 23	229.60001 -9.40	240.00	229.20	240.00	2,948,186
17 Oct 23	239.00000 +3.80	239.40	234.20	235.80	673,390
16 Oct 23	235.20000 +1.60	239.20	234.00	239.20	267,873
13 Oct 23	233.60001 -6.80	241.00	232.60	240.00	617,536
12 Oct 23	240.39999 -3.80	248.00	240.40	243.40	906,107
11 Oct 23	244.20000 +4.60	245.00	238.40	238.80	1,123,164
10 Oct 23	239.60001 +3.20	241.60	237.80	239.80	1,342,775
09 Oct 23	236.39999 -3.60	245.00	236.40	245.00	538,463
06 Oct 23	240.00000 +1.80	241.00	234.80	237.00	1,063,839
05 Oct 23	238.20000 +10.60	238.20	230.00	233.00	951,767
04 Oct 23	227.60001 -0.40	234.40	226.60	231.60	1,111,437
03 Oct 23	228.00000 -1.80	229.20	225.60	228.20	612,802
02 Oct 23	229.80000 -3.80	236.40	228.40	235.00	493,090
29 Sep 23	233.60001 +4.60	236.60	223.60	223.60	910,242
28 Sep 23	229.00000 -5.80	233.80	229.00	229.80	652,215
27 Sep 23	234.80000 -6.20	239.80	234.20	235.20	722,080
26 Sep 23	241.00000 -1.80	243.40	239.40	240.20	535,518
25 Sep 23	242.80000 +1.40	245.00	237.20	245.00	823,527
22 Sep 23	241.39999 -3.60	245.00	240.40	245.00	1,496,713
21 Sep 23	245.00000 +4.00	245.60	238.40	240.40	955,545
20 Sep 23	241.00000 +5.60	244.00	234.20	234.20	433,617
19 Sep 23	235.39999 -0.60	241.40	235.40	241.40	267,007
18 Sep 23	236.00000 -7.00	242.20	235.60	240.60	298,952
15 Sep 23	243.00000 -5.00	251.40	241.00	248.80	2,215,340
14 Sep 23	248.00000 +6.60	248.80	240.00	241.80	1,069,245
13 Sep 23	241.39999 +6.80	242.80	233.00	237.40	1,659,966
12 Sep 23	234.60001 +1.20	235.20	232.40	232.80	445,409
11 Sep 23	233.39999 -0.60	237.40	230.80	230.80	359,949
08 Sep 23	234.00000 +0.60	235.20	229.00	229.00	332,658
07 Sep 23	233.39999 +0.00	236.40	227.80	227.80	337,919
06 Sep 23	233.39999 +1.40	237.40	230.20	235.40	1,028,851
05 Sep 23	232.00000 -0.20	237.60	230.58	237.60	187,418
04 Sep 23	232.20000 +0.00	235.40	230.60	230.60	307,900
01 Sep 23	232.20000 -4.00	235.40	232.20	234.40	1,206,864
31 Aug 23	236.20000 +0.20	239.20	235.60	238.00	1,624,918
30 Aug 23	236.00000 +2.40	237.80	232.80	237.80	883,286
29 Aug 23	233.60001 +6.60	234.00	229.60	230.00	525,570
25 Aug 23	227.00000 -4.00	231.20	226.40	226.40	234,420
24 Aug 23	231.00000 +0.80	235.60	230.60	230.60	506,292
23 Aug 23	230.20000 +7.80	230.20	217.20	217.20	396,823
22 Aug 23	222.39999 +4.00	222.60	217.00	218.60	389,958
21 Aug 23	218.39999 -7.40	226.20	218.40	224.60	472,166
18 Aug 23	225.80000 -3.00	229.60	225.00	229.60	606,822
17 Aug 23	228.80000 -5.80	237.38	228.20	233.80	807,381
16 Aug 23	234.60001 -2.40	239.40	233.80	236.00	484,932
15 Aug 23	237.00000 -4.40	243.00	235.78	243.00	5,146,525
14 Aug 23	241.39999 -3.20	250.40	239.80	250.40	340,927
11 Aug 23	244.60001 -5.00	247.80	244.60	246.40	436,997
10 Aug 23	249.60001 +2.80	252.00	247.60	250.20	354,591
09 Aug 23	246.80000 +1.80	248.00	243.60	248.00	547,502
08 Aug 23	245.00000 +1.20	249.60	243.00	249.60	284,608
07 Aug 23	243.80000 -3.40	251.80	243.80	251.80	500,009
04 Aug 23	247.20000 -1.40	252.20	244.80	247.60	560,621
03 Aug 23	248.60001 +1.00	250.80	242.80	247.00	709,131
02 Aug 23	247.60001 -4.00	251.20	247.60	251.20	671,807
01 Aug 23	251.60001 -0.20	252.80	248.20	250.60	972,480
31 Jul 23	251.80000 +1.20	254.20	248.70	249.60	654,784
28 Jul 23	250.60001 -3.40	254.40	250.60	253.40	747,409
27 Jul 23	254.00000 +1.20	260.80	253.80	256.40	586,845
26 Jul 23	252.80000 +0.40	255.80	246.40	246.40	911,124
25 Jul 23	252.39999 -0.80	259.00	250.24	259.00	761,194
24 Jul 23	253.20000 -3.00	258.62	253.00	255.20	2,927,116
21 Jul 23	256.20001 +1.20	257.60	253.20	254.00	1,387,452
20 Jul 23	255.00000 +3.80	257.40	250.40	250.40	1,825,361
19 Jul 23	251.20000 +21.00	253.40	235.20	235.60	1,571,901
18 Jul 23	230.20000 +2.40	232.60	225.00	225.00	1,294,409
17 Jul 23	227.80000 -4.20	234.00	227.60	230.20	679,305
14 Jul 23	232.00000 +2.80	234.30	227.20	227.20	786,754
13 Jul 23	229.20000 -0.80	231.00	224.40	224.40	1,140,018
12 Jul 23	230.00000 +8.20	230.80	220.60	220.60	1,069,923
11 Jul 23	221.80000 +4.20	222.80	218.80	222.80	2,171,706
10 Jul 23	217.60001 -0.20	220.68	217.20	219.80	661,143
07 Jul 23	217.80000 -2.80	225.60	215.40	225.60	917,086
06 Jul 23	220.60001 -10.00	232.40	220.60	232.40	780,222
05 Jul 23	230.60001 -2.00	238.55	229.60	233.80	655,741
04 Jul 23	232.60001 +2.40	235.80	231.00	231.80	854,553
03 Jul 23	230.20000 +3.00	232.60	226.60	232.60	1,558,904
30 Jun 23	227.20000 +1.80	231.60	222.80	222.80	607,975
29 Jun 23	225.39999 -3.80	236.20	221.80	228.20	856,398
28 Jun 23	229.20000 +5.00	231.64	223.60	225.20	988,095
27 Jun 23	224.20000 -0.20	229.20	224.20	229.20	877,008
26 Jun 23	224.39999 +1.40	227.80	220.20	227.80	711,932
23 Jun 23	223.00000 -5.80	227.60	222.20	226.20	913,293
22 Jun 23	228.80000 -2.60	231.00	225.20	230.20	546,055
21 Jun 23	231.39999 -2.20	238.80	228.60	238.80	2,222,425
20 Jun 23	233.60001 -3.80	237.20	233.60	237.20	692,627
19 Jun 23	237.39999 -3.00	242.39	237.40	241.00	771,452
16 Jun 23	240.39999 -0.20	244.20	236.20	236.20	3,067,734
15 Jun 23	240.60001 -4.60	245.80	240.60	245.00	1,005,042
14 Jun 23	245.20000 +1.80	248.00	242.00	242.00	1,444,300
13 Jun 23	243.39999 -6.40	250.40	243.40	249.00	840,377
12 Jun 23	249.80000 +0.20	251.40	249.40	250.60	306,130
09 Jun 23	249.60001 -2.80	252.48	248.20	249.20	500,797
08 Jun 23	252.39999 -2.20	256.00	249.20	249.20	492,051
07 Jun 23	254.60001 -0.40	257.40	253.80	254.00	693,204
06 Jun 23	255.00000 +1.60	257.80	250.40	257.80	767,414
05 Jun 23	253.39999 +1.00	257.80	253.20	257.80	915,841
02 Jun 23	252.39999 +5.60	254.20	246.80	249.20	661,246
01 Jun 23	246.80000 -1.60	247.80	242.40	242.40	458,945
31 May 23	248.39999 +1.20	250.80	243.40	250.80	3,188,315
30 May 23	247.20000 -0.40	254.80	246.00	249.20	782,479
26 May 23	247.60001 -4.20	253.60	246.80	251.40	714,661
25 May 23	251.80000 -5.20	256.60	245.80	255.00	1,462,947
24 May 23	257.00000 -4.20	262.80	255.00	262.80	2,069,132
23 May 23	261.20001 +1.60	262.60	258.60	259.60	953,925
22 May 23	259.60001 +3.00	260.40	256.70	259.00	1,265,678
19 May 23	256.60001 +1.60	256.80	252.60	253.00	1,320,167
18 May 23	255.00000 -0.20	257.20	254.00	255.40	1,631,230
17 May 23	255.20000 +0.20	261.00	253.00	261.00	1,099,823
16 May 23	255.00000 +3.40	256.60	251.40	251.40	1,078,786
15 May 23	251.60001 +4.00	251.60	242.60	247.20	1,117,765
12 May 23	247.60001 -6.20	255.40	246.00	255.00	913,028
11 May 23	253.80000 -2.20	269.20	252.40	253.00	1,010,245
10 May 23	256.00000 +4.80	256.40	249.40	256.40	1,358,944
09 May 23	251.20000 -9.40	260.20	249.80	260.20	1,412,127
05 May 23	260.60001 +1.80	262.60	258.80	262.00	1,420,409
04 May 23	258.79999 +2.20	262.40	253.40	262.40	1,104,059
03 May 23	256.60001 +0.40	257.40	250.60	250.60	462,469
02 May 23	256.20001 -2.40	261.80	256.20	261.80	1,345,557
28 Apr 23	258.60001 +4.60	259.60	254.00	255.20	1,275,616
27 Apr 23	254.00000 +1.00	255.20	248.60	248.60	1,085,645
26 Apr 23	253.00000 -0.40	255.40	252.40	254.60	688,375
25 Apr 23	253.39999 +2.20	254.20	244.40	245.60	709,037
24 Apr 23	251.20000 -2.20	254.40	251.00	253.40	1,754,754
21 Apr 23	253.39999 +2.40	254.00	247.90	249.60	576,815
20 Apr 23	251.00000 +1.60	254.00	248.20	250.00	884,251
19 Apr 23	249.39999 -3.60	251.80	247.40	250.60	2,143,514
18 Apr 23	253.00000 -2.40	260.00	251.60	260.00	563,525
17 Apr 23	255.39999 +2.20	258.80	252.20	258.80	521,482
14 Apr 23	253.20000 +1.60	256.20	251.40	254.60	638,623
13 Apr 23	251.60001 -0.80	255.80	250.20	255.80	908,513
12 Apr 23	252.39999 +4.20	256.00	247.40	249.00	1,218,197
11 Apr 23	248.20000 -0.80	252.60	246.40	251.40	1,206,976
06 Apr 23	249.00000 +7.60	249.80	240.40	240.80	3,332,331
05 Apr 23	241.39999 +1.80	243.60	238.40	239.80	3,119,793
04 Apr 23	239.60001 +3.60	242.20	237.50	238.00	2,004,891
03 Apr 23	236.00000 +3.00	237.60	233.20	233.20	673,914
31 Mar 23	233.00000 +3.60	235.20	225.40	230.60	1,564,639
30 Mar 23	229.39999 +5.00	231.40	225.20	226.20	2,080,676
29 Mar 23	224.39999 +2.20	227.60	220.60	227.60	1,776,059
28 Mar 23	222.20000 -0.60	228.20	219.40	223.00	1,053,106
27 Mar 23	222.80000 -2.40	233.40	222.62	227.40	743,867
24 Mar 23	225.20000 -3.20	232.00	224.60	226.40	834,206
23 Mar 23	228.39999 +1.80	230.00	225.60	226.80	585,895
22 Mar 23	226.60001 -5.00	231.35	223.80	230.20	1,078,372
21 Mar 23	231.60001 -0.40	234.80	231.20	233.00	911,983
20 Mar 23	232.00000 -1.00	232.60	227.40	227.40	1,229,559
17 Mar 23	233.00000 -5.20	241.80	230.20	239.40	2,246,977
16 Mar 23	238.20000 -2.80	246.80	236.40	246.80	761,603
15 Mar 23	241.00000 -1.20	248.60	236.20	243.20	1,578,077
14 Mar 23	242.20000 +4.40	243.80	236.90	239.40	718,529
13 Mar 23	237.80000 -1.60	245.60	234.60	245.20	836,677
10 Mar 23	239.39999 -5.40	244.54	236.40	240.20	907,836
09 Mar 23	244.80000 -6.40	252.80	242.60	249.20	1,101,092
08 Mar 23	251.20000 -4.60	255.80	249.40	249.80	777,866
07 Mar 23	255.80000 -1.40	263.40	255.60	263.40	2,426,978
06 Mar 23	257.20001 +2.80	258.00	251.00	251.00	1,010,108
03 Mar 23	254.39999 +2.00	256.00	252.20	255.60	823,406
02 Mar 23	252.39999 +3.20	253.80	248.30	250.80	1,022,710
01 Mar 23	249.20000 -4.80	255.20	247.00	250.80	966,345
28 Feb 23	254.00000 +3.60	255.60	248.60	255.60	1,931,708
27 Feb 23	250.39999 +1.80	251.40	248.20	250.00	646,831
24 Feb 23	248.60001 -4.00	253.40	248.40	252.00	671,683
23 Feb 23	252.60001 +2.60	253.73	249.00	249.60	1,366,582
22 Feb 23	250.00000 -1.80	252.30	248.20	250.20	405,140
21 Feb 23	251.80000 -2.00	260.00	251.00	256.60	664,731
20 Feb 23	253.80000 -1.00	255.84	250.20	250.20	602,732
17 Feb 23	254.80000 +1.20	255.60	250.80	254.80	945,880
16 Feb 23	253.60001 -1.60	259.00	252.60	259.00	1,146,658
15 Feb 23	255.20000 -1.40	257.46	252.80	256.80	866,165
14 Feb 23	256.60001 -0.60	259.20	255.80	258.80	1,527,940
13 Feb 23	257.20001 +1.80	258.00	252.20	256.60	621,991
10 Feb 23	255.39999 -2.20	259.20	250.98	253.80	781,436
09 Feb 23	257.60001 -1.40	262.23	256.80	262.00	1,121,959
08 Feb 23	259.00000 +1.60	263.80	256.40	258.80	808,284
07 Feb 23	257.39999 -4.20	267.00	255.20	267.00	1,487,127
06 Feb 23	261.60001 -4.20	271.60	258.60	264.40	927,333
03 Feb 23	265.79999 -6.00	270.40	261.49	263.40	1,058,595
02 Feb 23	271.79999 +12.40	271.80	254.60	254.60	1,261,477
01 Feb 23	259.39999 -0.20	264.80	258.70	264.80	1,203,865
31 Jan 23	259.60001 -0.20	260.60	254.80	259.00	2,470,743
30 Jan 23	259.79999 +0.80	260.60	256.20	256.80	1,042,313
27 Jan 23	259.00000 +3.80	259.00	254.20	256.20	773,611
26 Jan 23	255.20000 +0.80	258.20	252.60	255.80	1,419,177
25 Jan 23	254.39999 -2.00	258.00	253.80	255.40	514,723
24 Jan 23	256.39999 -1.20	264.60	254.07	257.40	1,077,239
23 Jan 23	257.60001 +0.40	260.20	250.00	250.60	1,137,426
20 Jan 23	257.20001 +1.20	262.20	255.60	262.20	1,179,650
19 Jan 23	256.00000 -3.20	265.40	255.20	265.40	616,738
18 Jan 23	259.20001 -4.00	263.80	259.20	263.00	1,135,606
17 Jan 23	263.20001 +0.60	265.00	260.40	262.20	1,122,199
16 Jan 23	262.60001 +4.60	263.80	256.40	256.40	787,984
13 Jan 23	258.00000 -2.40	261.60	252.80	258.00	936,502
12 Jan 23	260.39999 +2.00	261.60	255.00	255.00	1,399,658
11 Jan 23	258.39999 +3.40	261.00	253.80	259.20	1,575,926
10 Jan 23	255.00000 +0.40	255.20	249.40	249.40	627,736
09 Jan 23	254.60001 +1.40	256.80	249.60	256.80	665,896
06 Jan 23	253.20000 -1.00	260.40	250.20	260.40	921,697
05 Jan 23	254.20000 -6.20	265.00	254.20	265.00	910,301
04 Jan 23	260.39999 +2.00	262.80	257.00	257.20	1,183,013
03 Jan 23	258.39999 +6.40	260.00	247.80	247.80	1,038,099
30 Dec 22	252.00000 -4.00	257.40	250.60	250.60	447,973
29 Dec 22	256.00000 -2.20	264.00	252.40	264.00	3,622,117
28 Dec 22	258.20001 -1.20	265.00	258.20	265.00	905,743
23 Dec 22	259.39999 +4.40	260.40	251.80	251.80	331,243
22 Dec 22	255.00000 +2.00	256.60	252.40	252.80	826,044
21 Dec 22	253.00000 +4.20	253.00	245.00	245.00	859,814
20 Dec 22	248.80000 -0.20	255.00	245.40	255.00	1,628,602
19 Dec 22	249.00000 -1.20	252.00	244.20	244.20	997,832
16 Dec 22	250.20000 -6.20	261.20	248.00	261.20	4,734,400
15 Dec 22	256.39999 -1.20	260.20	254.40	254.40	1,044,135
14 Dec 22	257.60001 +4.60	259.20	251.20	254.20	2,022,415
13 Dec 22	253.00000 +5.00	258.80	245.60	252.80	2,108,788
12 Dec 22	248.00000 +1.00	248.00	241.00	241.00	2,059,932
09 Dec 22	247.00000 +2.60	248.80	241.20	248.80	1,794,091
08 Dec 22	244.39999 +1.00	245.60	239.60	242.40	1,444,438
07 Dec 22	243.39999 -1.60	245.60	242.20	242.80	1,420,412
06 Dec 22	245.00000 -0.60	248.60	243.20	248.60	1,029,490
05 Dec 22	245.60001 +1.40	248.80	243.40	243.80	819,496
02 Dec 22	244.20000 +2.40	249.00	241.20	242.40	2,084,178
01 Dec 22	241.80000 -0.80	249.40	241.80	248.40	1,278,537
30 Nov 22	242.60001 -2.20	249.80	241.20	249.80	4,273,462
29 Nov 22	244.80000 +1.80	247.60	241.80	244.00	3,726,087
28 Nov 22	243.00000 -1.80	245.29	236.99	242.20	3,523,264
25 Nov 22	244.80000 -0.20	250.80	239.40	250.80	2,266,910
24 Nov 22	245.00000 +2.20	250.00	243.80	245.00	1,990,733
23 Nov 22	242.80000 -2.20	245.20	239.20	239.20	1,522,385
22 Nov 22	245.00000 +1.20	246.00	240.84	246.00	1,232,291
21 Nov 22	243.80000 +2.60	246.80	237.20	237.20	1,195,534
18 Nov 22	241.20000 +1.80	241.60	239.40	241.00	2,261,628
17 Nov 22	239.39999 +2.60	246.60	236.60	242.00	1,559,408
16 Nov 22	236.80000 -3.00	238.80	231.20	236.00	577,345
15 Nov 22	239.80000 -2.00	247.60	238.80	247.60	1,165,596
14 Nov 22	241.80000 -2.60	248.40	236.40	241.20	1,301,504
11 Nov 22	244.39999 -0.20	253.60	241.80	241.80	1,218,903
10 Nov 22	244.60001 +13.40	246.80	224.88	229.20	1,584,087
09 Nov 22	231.20000 +19.00	232.80	227.00	228.00	1,985,902
14 Oct 22	212.20000 +5.40	216.40	208.60	209.20	1,665,388
13 Oct 22	206.80000 +1.40	213.40	202.80	202.80	5,240,257
12 Oct 22	205.39999 -8.40	212.60	205.00	208.60	1,736,495
11 Oct 22	213.80000 -3.40	217.20	209.80	217.20	986,262
10 Oct 22	217.20000 -3.60	221.80	216.20	217.00	1,445,488
07 Oct 22	220.80000 -4.20	227.20	220.80	225.80	827,198
06 Oct 22	225.00000 +0.80	227.80	223.20	225.00	1,042,744
05 Oct 22	224.20000 -10.20	235.80	222.20	230.00	833,885
04 Oct 22	234.39999 +2.00	237.40	228.00	230.00	1,464,237
03 Oct 22	232.39999 +3.00	235.00	226.00	232.60	1,809,121
30 Sep 22	229.39999 +7.40	229.40	218.00	218.00	3,344,280
29 Sep 22	222.00000 -4.40	228.40	219.60	228.40	1,561,626
28 Sep 22	226.39999 -0.20	226.40	216.80	225.40	4,957,392
27 Sep 22	226.60001 -10.00	239.80	226.00	236.00	2,078,123
26 Sep 22	236.60001 -11.60	253.20	235.20	253.20	2,645,510
23 Sep 22	248.20000 -3.40	253.80	244.00	253.80	1,238,328
22 Sep 22	251.60001 -8.20	256.80	251.60	253.60	951,947
21 Sep 22	259.79999 +1.40	260.80	252.20	252.20	610,220
20 Sep 22	258.39999 -6.60	266.40	258.00	262.40	745,414
16 Sep 22	265.00000 +0.40	266.00	261.60	263.00	4,902,741
15 Sep 22	264.60001 +1.20	266.36	263.40	263.80	662,249
14 Sep 22	263.39999 -3.60	266.00	261.40	263.80	1,026,342
13 Sep 22	267.00000 -8.20	279.40	266.90	279.40	1,082,781
12 Sep 22	275.20001 +7.80	276.20	270.20	272.60	743,477
09 Sep 22	267.39999 +4.00	269.60	264.40	269.60	559,015
08 Sep 22	263.39999 +1.40	265.80	261.60	265.80	907,186
07 Sep 22	262.00000 -0.40	264.00	256.00	256.00	706,813
06 Sep 22	262.39999 +2.00	268.00	258.40	260.60	582,182
05 Sep 22	260.39999 -3.40	265.20	260.20	265.20	443,065
02 Sep 22	263.79999 +5.00	266.60	258.40	266.60	664,327
01 Sep 22	258.79999 -9.40	267.20	258.60	265.80	460,169
31 Aug 22	268.20001 -5.40	273.60	267.80	273.60	931,162
30 Aug 22	273.60001 +0.20	277.60	271.00	275.20	695,074
26 Aug 22	273.39999 -0.60	277.60	271.20	277.60	716,563
25 Aug 22	274.00000 -2.00	282.40	273.20	282.40	359,899
24 Aug 22	276.00000 -3.00	277.80	272.60	274.40	788,644
23 Aug 22	279.00000 -0.20	280.00	275.80	277.60	892,309
22 Aug 22	279.20001 -3.80	283.40	276.20	279.80	472,836
19 Aug 22	283.00000 -7.40	297.60	281.40	297.60	411,950
18 Aug 22	290.39999 +3.40	291.00	285.60	285.60	340,904
17 Aug 22	287.00000 -6.00	297.30	287.00	292.80	491,980
16 Aug 22	293.00000 -1.20	295.00	290.20	292.20	628,708
15 Aug 22	294.20001 -1.40	300.80	294.00	296.20	358,102
12 Aug 22	295.60001 +3.80	297.00	291.00	291.20	825,074
11 Aug 22	291.79999 -4.00	307.18	291.00	305.20	912,628
10 Aug 22	295.79999 +10.00	296.00	283.60	286.20	594,700
09 Aug 22	285.79999 -2.80	291.00	283.40	283.40	451,989
08 Aug 22	288.60001 +0.80	291.60	282.80	282.80	572,717
05 Aug 22	287.79999 -5.00	292.60	285.80	285.80	883,491
04 Aug 22	292.79999 -2.40	295.80	288.00	288.00	592,026
03 Aug 22	295.20001 +1.20	296.80	287.20	287.20	1,020,330
02 Aug 22	294.00000 -0.60	303.60	293.00	303.60	426,975
01 Aug 22	294.60001 -1.60	297.40	293.26	296.80	424,357
29 Jul 22	296.20001 +5.00	296.20	286.80	286.80	649,512
28 Jul 22	291.20001 +7.20	292.40	283.80	284.00	527,551
27 Jul 22	284.00000 -7.20	292.00	284.00	291.60	661,754
26 Jul 22	291.20001 -4.20	296.20	289.20	289.20	515,819
25 Jul 22	295.39999 -1.80	298.00	294.00	297.40	1,047,505
22 Jul 22	297.20001 +6.60	300.20	291.40	297.60	582,517
21 Jul 22	290.60001 +4.60	292.80	287.00	292.80	822,608
20 Jul 22	286.00000 +2.60	289.20	284.00	284.00	897,829
19 Jul 22	283.39999 -2.00	287.00	278.00	278.00	682,130
18 Jul 22	285.39999 -0.60	288.80	284.80	284.80	495,710
15 Jul 22	286.00000 +3.00	287.00	283.40	283.80	1,212,929
14 Jul 22	283.00000 -6.80	291.80	280.60	291.80	711,195
13 Jul 22	289.79999 +1.40	295.40	285.40	295.40	702,727
12 Jul 22	288.39999 +0.00	290.60	285.60	287.20	488,175
11 Jul 22	288.39999 +3.40	291.80	281.00	291.80	531,803
08 Jul 22	285.00000 +2.60	286.60	281.60	285.00	585,879
07 Jul 22	282.39999 +1.60	287.60	280.80	287.60	603,625
06 Jul 22	280.79999 +5.20	281.80	277.60	279.80	486,667
05 Jul 22	275.60001 -0.20	282.40	273.40	282.40	869,919
04 Jul 22	275.79999 -4.40	282.40	274.60	274.60	721,635
01 Jul 22	280.20001 -1.00	284.80	275.00	275.00	1,349,803
30 Jun 22	281.20001 -8.00	286.60	277.60	279.40	1,639,588
29 Jun 22	289.20001 -4.00	302.20	285.60	302.20	819,970
28 Jun 22	293.20001 +5.20	296.28	289.00	290.00	828,922
27 Jun 22	288.00000 +3.20	289.80	284.60	284.60	928,257
24 Jun 22	284.79999 +5.80	286.20	275.80	275.80	506,016
23 Jun 22	279.00000 -1.60	283.80	275.80	278.80	908,957
22 Jun 22	280.60001 -1.40	282.00	275.80	279.60	1,219,622
21 Jun 22	282.00000 -3.40	287.40	281.40	286.00	437,087
20 Jun 22	285.39999 -6.40	293.00	283.80	291.00	516,318
17 Jun 22	291.79999 +4.40	292.40	285.00	292.40	4,247,849
16 Jun 22	287.39999 -5.40	292.80	282.00	291.80	2,587,618
15 Jun 22	292.79999 +1.80	295.20	290.80	295.20	851,183
14 Jun 22	291.00000 -1.60	295.00	287.00	292.20	1,270,534
13 Jun 22	292.60001 -8.60	299.00	290.80	293.20	839,619
10 Jun 22	301.20001 -1.60	304.40	299.62	301.60	556,224
09 Jun 22	302.79999 -6.80	312.60	302.40	312.60	868,656
08 Jun 22	309.60001 -0.40	310.32	303.00	303.60	1,087,569
07 Jun 22	310.00000 -0.20	310.00	303.40	303.40	648,028
06 Jun 22	310.20001 -2.60	312.60	300.80	312.60	980,801
01 Jun 22	312.79999 +3.80	312.80	305.00	305.00	1,125,246
31 May 22	309.00000 +0.60	314.60	303.64	314.60	1,890,502
30 May 22	308.39999 -3.80	315.00	304.00	315.00	464,308
27 May 22	312.20001 +5.20	312.20	307.40	307.40	914,378
26 May 22	307.00000 +1.60	309.00	303.00	303.20	942,483
25 May 22	305.39999 +5.00	307.00	300.08	307.00	736,874
24 May 22	300.39999 -1.80	308.40	299.00	308.40	805,870
23 May 22	302.20001 +0.80	305.10	292.20	292.20	627,492
20 May 22	301.39999 +2.80	305.60	298.40	298.80	982,717
19 May 22	298.60001 -0.20	298.60	290.00	296.00	826,999
18 May 22	298.79999 +0.00	301.60	295.20	295.20	776,792
17 May 22	298.79999 -3.60	309.60	295.80	309.60	1,050,347
16 May 22	302.39999 +6.00	302.40	295.20	297.60	808,390
13 May 22	296.39999 +6.60	296.40	288.40	295.60	1,281,981
12 May 22	289.79999 +8.80	290.40	278.60	284.20	1,139,815
11 May 22	281.00000 +3.00	284.60	278.80	284.60	1,066,511
10 May 22	278.00000 +0.80	284.40	273.60	278.00	1,010,742
09 May 22	277.20001 -10.60	287.40	277.20	282.20	986,521
06 May 22	287.79999 -1.00	291.20	282.40	282.40	1,538,089
05 May 22	288.79999 +5.40	292.20	286.20	286.80	809,010
04 May 22	283.39999 -5.20	289.60	283.00	289.40	750,628
03 May 22	288.60001 -8.00	297.80	287.74	294.00	1,323,981
29 Apr 22	296.60001 -6.20	308.80	296.60	308.80	1,333,992
28 Apr 22	302.79999 +8.60	305.40	296.80	303.60	1,041,838
27 Apr 22	294.20001 -0.20	303.40	291.80	303.40	839,542
26 Apr 22	294.39999 +1.20	300.40	292.24	300.40	705,799
25 Apr 22	293.20001 -0.80	295.38	289.60	291.40	616,872
22 Apr 22	294.00000 -2.00	298.60	290.60	290.60	683,794
21 Apr 22	296.00000 +2.40	298.00	292.40	292.40	796,925
20 Apr 22	293.60001 -2.60	304.00	292.20	304.00	1,145,139
19 Apr 22	296.20001 -7.60	302.40	295.80	297.80	1,038,644
14 Apr 22	303.79999 +4.20	306.60	296.80	306.60	779,625
13 Apr 22	299.60001 +0.00	302.60	296.08	296.40	410,395
12 Apr 22	299.60001 -3.80	302.20	297.60	299.80	678,429
11 Apr 22	303.39999 -1.20	307.60	302.80	303.00	443,472
08 Apr 22	304.60001 +3.60	304.60	301.40	302.00	663,732
07 Apr 22	301.00000 +1.60	305.80	297.60	305.80	1,030,833
06 Apr 22	299.39999 -3.40	305.80	297.00	304.00	909,098
05 Apr 22	302.79999 +5.60	304.40	294.60	296.00	873,467
04 Apr 22	297.20001 +1.60	300.42	291.00	291.00	1,102,597
01 Apr 22	295.60001 +3.60	301.00	292.80	301.00	836,155
31 Mar 22	292.00000 -1.40	295.80	287.60	287.60	1,545,220
30 Mar 22	293.39999 -2.00	294.00	283.80	283.80	823,155
29 Mar 22	295.39999 -1.60	297.60	293.20	297.20	1,284,787
28 Mar 22	297.00000 +1.40	301.80	293.80	301.80	894,482
25 Mar 22	295.60001 +4.00	296.80	290.40	290.40	924,672
24 Mar 22	291.60001 -1.40	299.40	289.60	299.40	800,785
23 Mar 22	293.00000 -3.00	303.60	290.60	303.60	831,164
22 Mar 22	296.00000 +6.20	300.20	283.60	283.60	565,749
21 Mar 22	289.79999 -4.80	296.40	289.80	291.60	494,733
18 Mar 22	294.60001 -1.80	298.00	291.25	294.00	2,015,827
17 Mar 22	296.39999 +5.00	302.20	292.60	302.20	820,832
16 Mar 22	291.39999 +0.40	297.00	281.20	281.20	2,018,711
15 Mar 22	291.00000 -6.80	298.20	287.00	294.20	835,959
14 Mar 22	297.79999 +5.20	301.80	289.80	289.80	807,531
11 Mar 22	292.60001 +3.80	299.56	291.20	295.80	1,179,221
10 Mar 22	288.79999 +2.60	290.60	279.00	279.00	1,098,256
09 Mar 22	286.20001 +9.00	286.40	278.80	278.80	1,016,029
08 Mar 22	277.20001 +4.00	278.00	271.40	277.20	950,687
07 Mar 22	273.20001 +3.40	274.46	259.80	269.80	1,443,119
04 Mar 22	269.79999 -6.00	281.40	266.80	281.40	721,874
03 Mar 22	275.79999 -5.80	283.20	274.00	279.40	791,501
02 Mar 22	281.60001 +4.40	282.60	274.00	276.60	870,418
01 Mar 22	277.20001 -4.60	289.60	276.80	289.60	2,550,592
28 Feb 22	281.79999 -2.80	290.00	279.60	290.00	2,983,028
25 Feb 22	284.60001 +10.80	284.60	269.40	269.40	1,134,915
24 Feb 22	273.79999 -5.80	278.38	267.00	267.00	1,164,683
23 Feb 22	279.60001 -1.80	283.60	275.80	275.80	651,328
22 Feb 22	281.39999 +2.80	282.20	274.60	275.20	2,742,670
21 Feb 22	278.60001 -5.60	290.60	278.60	290.60	553,299
18 Feb 22	284.20001 -3.40	290.20	282.58	285.00	571,275
17 Feb 22	287.60001 -4.80	301.20	287.60	301.20	1,910,729
16 Feb 22	292.39999 +0.80	294.80	288.80	293.20	1,329,399
15 Feb 22	291.60001 -1.20	295.82	285.20	285.20	1,816,244
14 Feb 22	292.79999 -2.20	293.40	289.84	292.20	989,856
11 Feb 22	295.00000 -2.40	298.00	292.60	298.00	644,797
10 Feb 22	297.39999 +2.40	299.20	294.60	296.40	1,171,238
09 Feb 22	295.00000 +8.20	298.00	288.91	291.00	2,351,651
08 Feb 22	286.79999 -9.00	303.80	285.20	303.80	1,117,522
07 Feb 22	295.79999 +0.80	297.20	288.40	288.40	1,445,351
04 Feb 22	295.00000 -2.60	307.00	294.60	307.00	1,153,471
03 Feb 22	297.60001 -5.40	304.80	297.60	300.60	522,502
02 Feb 22	303.00000 +4.60	306.60	300.00	303.60	791,374
01 Feb 22	298.39999 -1.40	303.80	296.00	296.00	931,872
31 Jan 22	299.79999 +4.80	302.40	294.80	302.40	1,384,565
28 Jan 22	295.00000 +0.20	296.40	291.60	296.20	1,365,268
27 Jan 22	294.79999 -1.80	295.40	289.20	289.20	1,164,789
26 Jan 22	296.60001 +3.80	299.40	292.20	294.20	501,866
25 Jan 22	292.79999 +0.00	296.20	291.20	295.40	1,623,342
24 Jan 22	292.79999 -3.40	296.80	291.00	293.40	1,399,006
21 Jan 22	296.20001 -3.00	299.80	293.60	297.00	687,950
20 Jan 22	299.20001 +1.60	301.20	291.00	291.00	569,646
19 Jan 22	297.60001 -4.00	300.20	296.00	297.00	1,360,958
18 Jan 22	301.60001 -0.80	310.40	297.40	310.40	834,180
17 Jan 22	302.39999 +0.60	306.40	300.00	300.00	326,513
14 Jan 22	301.79999 -1.20	310.40	300.40	310.40	558,200
13 Jan 22	303.00000 -0.40	306.57	302.00	302.20	427,839
12 Jan 22	303.39999 +0.20	305.40	301.40	301.40	429,960
11 Jan 22	303.20001 +0.00	307.20	301.20	307.20	613,534
10 Jan 22	303.20001 -6.40	308.40	300.40	300.40	703,301
07 Jan 22	309.60001 +2.20	310.80	301.00	301.00	752,931
06 Jan 22	307.39999 -10.00	316.00	307.40	309.20	870,656
05 Jan 22	317.39999 -1.80	323.00	316.20	317.80	433,651
04 Jan 22	319.20001 +4.20	320.20	316.00	318.80	1,048,634
31 Dec 21	315.00000 -0.40	316.20	312.73	315.00	595,237
30 Dec 21	315.39999 -2.60	315.94	309.40	309.40	587,589
29 Dec 21	318.00000 +7.40	318.80	312.40	312.80	1,077,883
24 Dec 21	310.60001 -1.80	313.80	310.60	312.60	114,701
23 Dec 21	312.39999 +2.80	317.00	310.40	317.00	356,615
22 Dec 21	309.60001 +2.00	312.00	305.60	305.80	556,203
21 Dec 21	307.60001 +0.40	312.40	307.20	311.00	486,341
20 Dec 21	307.20001 -4.80	307.40	304.20	304.20	637,030
17 Dec 21	312.00000 +6.40	312.00	306.00	306.00	1,750,479
16 Dec 21	305.60001 +0.60	307.83	304.60	305.00	976,563
15 Dec 21	305.00000 +0.80	306.20	302.40	303.80	1,123,539
14 Dec 21	304.20001 -2.80	310.20	299.80	299.80	1,779,165
13 Dec 21	307.00000 -3.80	311.60	304.40	304.40	981,675
10 Dec 21	310.79999 -1.60	314.66	310.20	310.20	782,287
09 Dec 21	312.39999 -0.60	316.20	311.40	313.40	588,237
08 Dec 21	313.00000 -0.60	314.80	311.68	313.20	606,049
07 Dec 21	313.60001 +3.80	315.99	310.24	312.60	653,188
06 Dec 21	309.79999 +5.00	311.20	304.40	305.40	616,574
03 Dec 21	304.79999 -2.00	310.60	301.36	310.60	787,285
02 Dec 21	306.79999 +0.80	312.20	303.40	312.20	642,601
01 Dec 21	306.00000 +7.80	307.20	299.20	300.20	1,430,850
30 Nov 21	298.20001 -4.20	303.80	297.40	300.80	1,910,212
29 Nov 21	302.39999 -7.80	315.80	300.40	314.40	1,368,950
26 Nov 21	310.20001 -4.40	321.00	306.00	321.00	946,569
25 Nov 21	314.60001 +1.60	316.40	311.80	314.40	370,707
24 Nov 21	313.00000 +2.40	315.20	309.80	309.80	553,741
23 Nov 21	310.60001 -4.60	315.60	309.80	315.60	652,901
22 Nov 21	315.20001 +2.60	316.20	310.00	310.00	1,757,003
19 Nov 21	312.60001 -5.40	318.60	307.60	318.60	768,084
18 Nov 21	318.00000 +5.80	320.40	307.80	319.40	998,603
17 Nov 21	312.20001 -4.40	317.60	311.20	315.60	1,148,428
16 Nov 21	316.60001 +4.60	317.20	312.00	313.00	1,167,089
15 Nov 21	312.00000 +0.00	314.40	304.80	304.80	891,422
12 Nov 21	312.00000 -0.40	313.00	310.40	310.40	544,954
11 Nov 21	312.39999 +3.40	314.20	304.40	308.40	509,772
10 Nov 21	309.00000 -3.40	315.20	308.90	312.60	542,342
09 Nov 21	312.39999 +2.20	319.80	310.00	319.80	530,343
08 Nov 21	310.20001 -4.80	315.60	310.20	314.80	869,787
05 Nov 21	315.00000 -0.60	324.00	314.00	324.00	1,224,587
04 Nov 21	315.60001 +9.60	316.80	308.60	314.80	924,495
03 Nov 21	306.00000 -2.80	308.00	301.60	301.60	753,698
02 Nov 21	308.79999 +1.60	316.20	305.80	316.20	570,373
01 Nov 21	307.20001 -1.60	309.60	301.20	301.20	775,354
29 Oct 21	308.79999 -4.60	315.00	306.00	315.00	899,144
28 Oct 21	313.39999 +4.80	314.60	306.60	307.40	679,837
27 Oct 21	308.60001 +1.60	309.20	305.20	306.00	533,983
26 Oct 21	307.00000 -0.60	311.40	305.20	311.40	633,534
25 Oct 21	307.60001 -2.40	311.20	302.20	302.20	489,379
22 Oct 21	310.00000 +3.00	310.20	305.20	307.80	1,873,223
21 Oct 21	307.00000 -0.40	311.38	305.00	305.00	591,652
20 Oct 21	307.39999 -6.80	314.80	306.40	306.40	638,978
19 Oct 21	314.20001 +2.00	316.00	309.80	310.00	914,708
18 Oct 21	312.20001 +2.80	315.80	306.40	315.80	1,543,953
15 Oct 21	309.39999 -1.00	311.16	302.40	302.40	1,363,437
14 Oct 21	310.39999 +13.60	310.40	299.00	305.20	1,393,038
13 Oct 21	296.79999 +2.20	298.20	293.42	294.80	1,107,483
12 Oct 21	294.60001 -0.40	295.80	290.40	290.60	772,733
11 Oct 21	295.00000 -1.80	298.00	290.80	296.00	1,060,347
08 Oct 21	296.79999 -3.20	302.60	295.20	302.60	1,061,593
07 Oct 21	300.00000 +1.60	303.60	297.20	303.60	1,245,643
06 Oct 21	298.39999 -2.80	301.80	289.60	301.60	1,549,833
05 Oct 21	301.20001 -0.80	303.00	300.20	301.80	1,344,034
04 Oct 21	302.00000 -4.80	314.40	298.00	304.80	1,750,377
01 Oct 21	306.79999 +1.80	308.60	303.00	304.00	920,616
30 Sep 21	305.00000 +2.40	308.60	301.40	306.00	1,530,185
29 Sep 21	302.60001 +1.00	306.60	301.60	301.60	947,029
28 Sep 21	301.60001 -10.60	310.20	300.00	307.20	1,124,461
27 Sep 21	312.20001 -0.20	317.20	309.40	315.40	733,873
24 Sep 21	312.39999 -2.80	315.80	307.60	307.60	1,184,748
23 Sep 21	315.20001 -2.00	324.80	315.20	324.80	781,956
22 Sep 21	317.20001 +2.80	321.00	307.20	307.20	467,554
21 Sep 21	314.39999 +3.20	316.20	312.00	314.00	1,144,188
20 Sep 21	311.20001 +1.40	317.20	307.80	317.20	2,649,244
17 Sep 21	309.79999 -9.20	320.40	309.80	318.40	6,632,750
16 Sep 21	319.00000 -1.00	320.40	315.20	315.20	1,233,589
15 Sep 21	320.00000 -8.00	328.20	320.00	321.60	570,303
14 Sep 21	328.00000 -1.20	330.80	323.00	323.00	855,138
13 Sep 21	329.20001 +1.20	331.40	320.00	320.00	550,188
10 Sep 21	328.00000 -4.60	335.40	324.60	324.60	784,213
09 Sep 21	332.60001 +12.60	334.06	322.20	326.60	1,381,493
08 Sep 21	320.00000 -13.80	332.60	320.00	331.40	3,327,613
07 Sep 21	333.79999 -1.20	336.60	330.00	333.60	862,193
06 Sep 21	335.00000 +1.00	340.00	331.46	334.40	6,075,094
03 Sep 21	334.00000 +8.00	336.80	326.60	326.60	3,970,085
02 Sep 21	326.00000 +1.00	327.80	315.00	319.00	6,414,967
01 Sep 21	325.00000 +5.60	327.80	319.80	319.80	824,238
31 Aug 21	319.39999 -0.60	321.00	312.20	312.20	1,475,787
27 Aug 21	320.00000 +4.40	320.00	315.43	316.20	474,407
26 Aug 21	315.60001 +0.20	319.20	313.80	319.20	627,468
25 Aug 21	315.39999 -1.80	323.00	314.80	323.00	605,959
24 Aug 21	317.20001 -0.20	323.00	315.40	323.00	350,495
23 Aug 21	317.39999 +0.40	320.34	312.80	317.00	804,300
20 Aug 21	317.00000 +4.40	317.00	311.40	312.60	378,503
19 Aug 21	312.60001 -2.60	314.80	307.60	307.60	547,490
18 Aug 21	315.20001 +4.20	317.80	310.60	317.80	909,095
17 Aug 21	311.00000 -4.40	319.80	309.00	314.00	828,678
16 Aug 21	315.39999 -1.40	318.00	313.01	315.00	659,807
13 Aug 21	316.79999 +3.60	317.19	307.20	307.20	612,736
12 Aug 21	313.20001 +4.60	313.20	309.40	310.00	1,182,101
11 Aug 21	308.60001 +2.80	308.80	298.60	299.20	651,782
10 Aug 21	305.79999 -1.60	308.20	303.40	307.00	614,242
09 Aug 21	307.39999 -1.40	311.80	303.20	305.60	537,887
06 Aug 21	308.79999 +0.20	309.80	306.00	309.80	440,494
05 Aug 21	308.60001 +2.80	310.00	304.20	304.20	462,034
04 Aug 21	305.79999 +3.20	305.80	297.20	297.20	490,067
03 Aug 21	302.60001 -0.40	305.60	301.60	303.00	311,243
02 Aug 21	303.00000 -0.40	306.40	297.40	297.40	804,028
30 Jul 21	303.39999 +1.20	306.20	295.80	295.80	1,604,476
29 Jul 21	302.20001 -1.40	305.20	297.40	297.40	664,428
28 Jul 21	303.60001 +3.00	305.40	296.20	296.20	1,055,752
27 Jul 21	300.60001 -2.40	305.00	295.80	295.80	758,938
26 Jul 21	303.00000 +1.00	303.00	299.60	301.00	763,676
23 Jul 21	302.00000 +4.60	304.20	291.60	291.60	1,231,131
22 Jul 21	297.39999 +1.60	301.00	295.60	297.40	955,890
21 Jul 21	295.79999 +7.20	295.80	288.40	290.60	787,797
20 Jul 21	288.60001 +1.40	291.72	280.40	280.40	1,062,530
19 Jul 21	287.20001 -7.80	292.60	287.00	289.80	728,681
16 Jul 21	295.00000 +1.00	295.60	291.20	293.00	601,180
15 Jul 21	294.00000 -0.20	295.60	290.60	293.20	862,221
14 Jul 21	294.20001 -11.40	311.40	294.20	311.40	999,425
13 Jul 21	305.60001 +2.40	306.40	303.20	305.00	920,825
12 Jul 21	303.20001 +4.40	305.80	297.00	303.00	1,413,489
09 Jul 21	298.79999 +7.80	298.80	289.00	289.00	887,162
08 Jul 21	291.00000 -3.60	296.20	287.60	287.60	1,132,124
07 Jul 21	294.60001 -1.00	298.20	293.80	298.20	694,637
06 Jul 21	295.60001 +0.00	297.00	288.40	288.40	764,042
05 Jul 21	295.60001 +4.80	295.80	290.80	290.80	680,424
02 Jul 21	290.79999 +5.20	291.80	285.60	287.80	784,290
01 Jul 21	285.60001 +0.60	289.80	281.00	286.60	1,239,695
30 Jun 21	285.00000 -2.20	287.85	282.60	287.20	2,846,397
29 Jun 21	287.20001 -4.20	293.00	286.00	291.00	1,113,081
28 Jun 21	291.39999 -3.60	295.60	290.80	291.00	946,487
25 Jun 21	295.00000 +1.40	295.00	286.60	286.60	625,202
24 Jun 21	293.60001 -3.00	297.40	291.60	297.40	1,122,409
23 Jun 21	296.60001 +0.20	302.80	294.00	302.80	1,096,747
22 Jun 21	296.39999 +3.40	296.40	292.00	294.40	710,228
21 Jun 21	293.00000 +1.00	293.00	285.00	285.00	1,377,182
18 Jun 21	292.00000 +1.00	293.80	290.20	293.80	4,999,717
17 Jun 21	291.00000 -0.80	291.60	288.35	290.00	1,534,515
16 Jun 21	291.79999 -1.40	294.80	290.00	294.60	1,473,058
15 Jun 21	293.20001 -2.60	297.40	292.40	296.00	1,343,365
14 Jun 21	295.79999 +4.80	295.80	290.40	290.80	1,146,871
11 Jun 21	291.00000 +0.40	293.00	288.01	293.00	619,078
10 Jun 21	290.60001 -1.80	294.00	288.80	291.60	878,498
09 Jun 21	292.39999 -0.80	293.60	286.20	286.20	821,504
08 Jun 21	293.20001 +0.20	300.00	292.20	300.00	707,857
07 Jun 21	293.00000 +1.00	294.00	291.00	292.40	651,777
04 Jun 21	292.00000 +3.00	292.00	284.80	284.80	929,432
03 Jun 21	289.00000 -1.80	291.00	287.80	290.00	1,041,015
02 Jun 21	290.79999 +4.00	290.80	286.20	287.20	1,408,004
01 Jun 21	286.79999 +1.40	287.60	281.40	281.40	1,308,879
28 May 21	285.39999 +3.00	288.54	283.00	288.00	960,830
27 May 21	282.39999 -2.00	288.20	280.40	286.40	1,940,830
26 May 21	284.39999 +1.40	287.80	282.90	286.80	1,075,888
25 May 21	283.00000 +0.00	289.80	279.60	289.80	2,176,571
24 May 21	283.00000 +3.20	284.00	279.00	280.00	499,067
21 May 21	279.79999 -3.60	283.80	278.60	281.40	1,147,614
20 May 21	283.39999 +1.60	287.40	281.40	287.40	815,498
19 May 21	281.79999 -3.20	283.80	279.20	283.20	1,249,384
18 May 21	285.00000 +5.00	286.60	280.60	286.60	845,831
17 May 21	280.00000 -5.20	292.00	279.00	292.00	1,325,136
14 May 21	285.20001 -0.80	290.00	282.00	282.00	1,158,424
13 May 21	286.00000 -9.00	291.60	280.40	290.00	1,593,566
12 May 21	295.00000 -2.80	301.58	293.60	297.80	1,318,571
11 May 21	297.79999 -5.80	308.40	296.20	308.40	1,446,688
10 May 21	303.60001 +2.20	306.20	300.40	303.00	1,644,519
07 May 21	301.39999 +7.20	301.40	293.80	294.40	1,596,212
06 May 21	294.20001 +5.00	294.60	287.50	289.20	1,710,523
05 May 21	289.20001 +0.80	290.80	286.60	287.80	2,404,333
04 May 21	288.39999 +2.80	292.40	286.20	292.40	1,474,000
30 Apr 21	285.60001 +1.60	286.40	278.60	278.60	1,491,790
29 Apr 21	284.00000 +3.40	284.60	277.40	277.40	2,332,159
28 Apr 21	280.60001 +1.40	282.00	277.40	277.40	1,458,497
27 Apr 21	279.20001 -2.80	288.80	278.25	288.80	793,126
26 Apr 21	282.00000 +2.40	285.80	278.60	280.00	923,562
23 Apr 21	279.60001 -2.00	281.60	277.80	280.00	1,550,983
22 Apr 21	281.60001 +7.40	281.60	273.40	280.20	1,096,571
21 Apr 21	274.20001 -7.40	282.40	271.20	280.80	1,448,920
20 Apr 21	281.60001 +1.80	284.20	278.40	284.20	1,198,552
19 Apr 21	279.79999 +1.40	284.00	278.60	284.00	1,109,647
16 Apr 21	278.39999 -0.60	282.60	273.00	273.00	1,062,421
15 Apr 21	279.00000 -0.20	286.00	278.00	286.00	812,634
14 Apr 21	279.20001 -5.00	284.80	279.20	282.00	2,032,664
13 Apr 21	284.20001 +1.40	284.20	276.00	276.00	892,452
12 Apr 21	282.79999 +0.00	285.00	275.80	275.80	1,365,137
09 Apr 21	282.79999 -0.60	284.80	280.40	284.80	1,738,951
08 Apr 21	283.39999 +3.80	285.00	279.80	285.00	1,313,469
07 Apr 21	279.60001 +4.60	279.60	268.40	268.40	844,772
06 Apr 21	275.00000 +4.80	275.60	271.80	275.40	773,687
01 Apr 21	270.20001 +3.40	271.80	266.40	269.00	1,055,876
31 Mar 21	266.79999 -3.20	273.00	266.80	273.00	1,083,132
30 Mar 21	270.00000 +0.00	272.00	267.40	267.40	1,136,004
29 Mar 21	270.00000 +0.00	271.40	268.60	270.00	814,236
26 Mar 21	270.00000 +4.00	270.00	265.80	267.60	1,311,664
25 Mar 21	266.00000 -3.40	272.20	264.80	269.60	950,922
24 Mar 21	269.39999 +3.80	269.40	260.60	260.60	550,616
23 Mar 21	265.60001 -2.80	267.80	264.78	267.40	898,392
22 Mar 21	268.39999 -1.00	270.40	263.00	270.40	1,026,569
19 Mar 21	269.39999 -0.60	271.60	267.20	271.60	2,900,809
18 Mar 21	270.00000 -3.00	279.60	269.40	279.60	2,350,048
17 Mar 21	273.00000 -3.80	276.80	272.00	276.80	990,693
16 Mar 21	276.79999 +6.00	277.61	271.40	272.40	1,167,154
15 Mar 21	270.79999 -2.80	275.40	269.80	274.20	771,247
12 Mar 21	273.60001 -1.40	278.60	271.00	275.00	874,525
11 Mar 21	275.00000 +1.80	275.08	269.60	269.60	861,744
10 Mar 21	273.20001 +0.40	273.60	268.40	268.40	985,963
09 Mar 21	272.79999 +1.60	277.20	271.00	277.20	1,232,937
08 Mar 21	271.20001 +1.20	272.20	269.40	272.00	793,554
05 Mar 21	270.00000 -5.20	276.60	269.00	269.00	1,106,733
04 Mar 21	275.20001 +4.00	277.80	269.00	277.80	1,079,200
03 Mar 21	271.20001 +1.80	274.00	268.60	271.20	1,184,802
02 Mar 21	269.39999 +0.40	273.80	267.60	272.00	1,276,658
01 Mar 21	269.00000 +0.20	273.40	267.80	272.00	1,062,368
26 Feb 21	268.79999 -3.40	271.40	266.20	268.20	1,746,210
25 Feb 21	272.20001 -1.80	277.20	268.40	268.40	1,459,949
24 Feb 21	274.00000 +6.60	276.40	266.80	272.00	1,825,921
23 Feb 21	267.39999 +3.80	269.40	264.40	269.20	2,380,639
22 Feb 21	263.60001 +4.00	264.00	257.10	262.80	1,404,573
19 Feb 21	259.60001 -4.20	265.80	259.20	261.00	1,348,105
18 Feb 21	263.79999 -8.60	272.88	263.11	266.40	2,090,930
17 Feb 21	272.39999 -0.60	276.00	270.40	276.00	951,682
16 Feb 21	273.00000 +0.40	277.00	269.80	273.00	1,305,036
15 Feb 21	272.60001 +4.80	273.00	269.00	269.80	4,345,213
12 Feb 21	267.79999 -0.80	275.00	266.40	275.00	939,713
11 Feb 21	268.60001 +2.20	269.80	263.40	265.00	925,570
10 Feb 21	266.39999 -4.00	276.60	264.20	272.80	1,135,172
09 Feb 21	270.39999 -0.20	273.40	264.00	264.00	879,663
08 Feb 21	270.60001 -2.60	275.00	269.60	275.00	843,575
05 Feb 21	273.20001 +3.80	273.20	263.00	263.00	1,093,784
04 Feb 21	269.39999 -1.80	273.60	266.40	273.00	1,250,082
03 Feb 21	271.20001 -2.40	280.00	270.00	279.00	1,392,891
02 Feb 21	273.60001 -0.80	276.00	270.40	275.60	2,765,551
01 Feb 21	274.39999 +7.60	274.40	264.00	266.60	1,072,409
29 Jan 21	266.79999 -0.40	269.00	263.00	267.00	1,775,149
28 Jan 21	267.20001 -2.00	272.00	264.00	266.60	1,732,559
27 Jan 21	269.20001 -5.80	278.60	268.40	268.40	1,827,188
26 Jan 21	275.00000 +2.80	276.20	271.00	274.00	982,395
25 Jan 21	272.20001 -1.80	280.60	270.00	280.60	760,313
22 Jan 21	274.00000 +4.20	275.60	267.20	269.00	1,085,365
21 Jan 21	269.79999 -4.40	276.40	269.20	269.80	1,040,378
20 Jan 21	274.20001 +0.20	278.60	270.60	278.60	871,393
19 Jan 21	274.00000 -2.20	277.80	269.85	277.80	1,358,402
18 Jan 21	276.20001 -2.20	280.60	272.80	278.80	662,689
15 Jan 21	278.39999 +0.80	278.80	274.00	274.00	893,854
14 Jan 21	277.60001 -4.20	283.00	277.00	282.80	1,305,814
13 Jan 21	281.79999 -1.80	287.00	276.40	276.40	958,830
12 Jan 21	283.60001 +0.60	286.80	280.09	284.20	975,803
11 Jan 21	283.00000 -5.80	294.40	281.80	294.40	832,148
08 Jan 21	288.79999 +1.00	293.40	287.00	293.40	877,781
07 Jan 21	287.79999 -0.20	288.40	282.40	286.00	1,300,012
06 Jan 21	288.00000 -1.00	294.00	286.20	292.60	1,195,955
05 Jan 21	289.00000 +2.40	294.00	279.80	279.80	1,163,131
04 Jan 21	286.60001 +3.00	289.00	283.00	286.40	859,540
31 Dec 20	283.60001 -3.80	286.20	282.20	284.60	619,961
30 Dec 20	287.39999 -5.00	297.20	286.80	297.20	1,244,553
29 Dec 20	292.39999 +6.40	296.40	287.00	290.00	954,766
24 Dec 20	286.00000 +0.40	287.80	276.40	278.60	432,769
23 Dec 20	285.60001 +3.80	286.40	281.80	284.00	517,244
22 Dec 20	281.79999 +5.20	283.80	275.20	278.00	705,093
21 Dec 20	276.60001 -6.60	278.88	272.00	278.20	1,365,135
18 Dec 20	283.20001 -6.40	293.20	281.60	293.20	3,406,345
17 Dec 20	289.60001 +5.20	292.00	282.60	285.60	1,108,199
16 Dec 20	284.39999 +9.40	284.40	275.00	275.00	3,390,969
15 Dec 20	275.00000 +0.40	277.40	269.19	277.40	1,105,411
14 Dec 20	274.60001 -2.60	283.40	272.60	272.60	942,197
11 Dec 20	277.20001 +1.00	277.40	272.40	273.00	1,132,424
10 Dec 20	276.20001 -2.20	283.80	273.40	283.80	1,693,963
09 Dec 20	278.39999 +2.20	282.00	273.40	273.40	1,323,313
08 Dec 20	276.20001 -6.40	283.03	276.20	277.00	995,452
07 Dec 20	282.60001 -5.20	288.00	282.60	287.40	1,448,437
04 Dec 20	287.79999 +3.60	289.20	284.60	286.80	1,578,210
03 Dec 20	284.20001 +0.00	285.40	280.20	282.40	1,064,573
02 Dec 20	284.20001 -5.40	292.60	283.20	285.60	1,186,437
01 Dec 20	289.60001 +7.20	291.20	282.80	285.00	1,034,817
30 Nov 20	282.39999 +1.80	290.00	280.60	285.60	1,740,739
27 Nov 20	280.60001 +1.60	280.60	273.80	274.00	2,109,822
26 Nov 20	279.00000 -4.80	284.80	278.60	280.40	1,219,053
25 Nov 20	283.79999 -6.80	292.00	283.00	286.80	1,245,293
24 Nov 20	290.60001 -5.20	297.20	289.40	290.80	1,375,514
23 Nov 20	295.79999 -10.20	310.11	294.20	308.00	1,810,410
20 Nov 20	306.00000 -2.00	312.60	305.00	310.40	1,471,989
19 Nov 20	308.00000 +6.20	310.20	301.60	303.00	1,433,754
18 Nov 20	301.79999 +4.80	303.80	290.40	290.40	1,291,829
17 Nov 20	297.00000 +2.00	300.80	290.20	290.20	1,550,084
16 Nov 20	295.00000 +5.00	300.60	289.40	297.00	1,717,383
13 Nov 20	290.00000 +0.20	295.00	287.00	287.00	2,168,052
12 Nov 20	289.79999 +3.40	292.00	281.80	283.20	2,733,569
11 Nov 20	286.39999 +6.60	286.40	279.20	286.20	3,019,196
10 Nov 20	279.79999 -6.60	293.20	278.60	293.20	2,095,590
09 Nov 20	286.39999 +9.80	295.40	275.60	275.60	1,779,952
06 Nov 20	276.60001 -2.20	285.60	275.00	285.60	1,695,604
05 Nov 20	278.79999 -0.20	285.00	274.60	285.00	2,348,534
04 Nov 20	279.00000 -0.20	279.00	273.40	273.40	1,113,732
03 Nov 20	279.20001 +3.80	281.80	274.80	281.80	697,674
02 Nov 20	275.39999 -4.20	280.00	273.60	277.20	761,075
30 Oct 20	279.60001 +2.60	280.00	271.60	271.60	1,186,378
29 Oct 20	277.00000 +0.20	284.20	276.60	281.20	668,755
28 Oct 20	276.79999 -6.20	280.60	273.60	276.80	1,027,223
27 Oct 20	283.00000 -3.40	287.60	282.60	287.60	524,283
26 Oct 20	286.39999 -6.80	293.20	286.40	289.20	560,887
23 Oct 20	293.20001 +1.60	300.00	291.80	292.00	920,608
22 Oct 20	291.60001 +5.00	296.20	281.20	287.40	1,062,077
21 Oct 20	286.60001 +0.40	292.00	282.25	292.00	924,243
20 Oct 20	286.20001 +0.80	291.60	282.20	291.60	851,713
19 Oct 20	285.39999 -0.80	289.68	280.60	280.60	929,822
16 Oct 20	286.20001 -6.60	299.40	285.80	299.40	1,004,311
15 Oct 20	292.79999 -1.40	294.20	288.20	288.20	1,052,432
14 Oct 20	294.20001 -9.40	302.80	293.80	297.40	808,776
13 Oct 20	303.60001 -7.60	317.60	301.60	317.60	576,921
12 Oct 20	311.20001 +1.00	316.40	309.00	316.40	512,739
09 Oct 20	310.20001 +0.20	312.20	308.40	312.00	547,377
08 Oct 20	310.00000 +11.40	310.60	301.00	301.40	3,124,620
07 Oct 20	298.60001 -4.40	307.40	298.60	307.40	766,780
06 Oct 20	303.00000 +2.00	308.20	298.40	308.20	1,091,736
05 Oct 20	301.00000 +5.80	302.20	296.00	301.00	1,027,111
02 Oct 20	295.20001 -3.80	299.20	293.00	297.20	645,744
01 Oct 20	299.00000 +1.80	301.40	292.60	292.60	849,697
30 Sep 20	297.20001 +1.80	299.00	291.92	292.80	1,324,800
29 Sep 20	295.39999 -10.00	306.20	293.80	298.00	1,129,792
28 Sep 20	305.39999 +10.00	306.60	297.42	300.40	760,378
25 Sep 20	295.39999 +0.80	297.40	291.80	295.40	1,039,382
24 Sep 20	294.60001 +0.60	302.80	288.81	289.60	1,319,531
23 Sep 20	294.00000 +3.40	296.40	290.00	296.40	938,737
22 Sep 20	290.60001 -4.60	300.80	289.60	300.80	1,237,545
21 Sep 20	295.20001 -16.00	309.00	294.20	309.00	1,091,185
18 Sep 20	311.20001 -3.20	318.00	307.40	317.80	2,962,611
17 Sep 20	314.39999 -1.20	317.00	310.80	315.40	1,729,739
16 Sep 20	315.60001 +0.80	317.80	309.20	309.20	1,206,932
15 Sep 20	314.79999 +1.00	317.60	312.00	317.60	1,000,438
14 Sep 20	313.79999 +2.60	318.00	307.60	318.00	1,052,748
11 Sep 20	311.20001 -0.20	316.80	308.40	316.40	986,353
10 Sep 20	311.39999 -2.20	319.80	308.40	319.80	1,050,509
09 Sep 20	313.60001 +2.20	314.60	308.00	311.80	1,170,094
08 Sep 20	311.39999 +2.40	311.40	300.00	300.00	1,028,086
07 Sep 20	309.00000 +5.80	314.20	303.60	309.00	837,169
04 Sep 20	303.20001 -5.20	309.00	299.58	301.20	1,659,484
03 Sep 20	308.39999 -3.60	315.40	306.60	311.40	2,327,243
02 Sep 20	312.00000 +1.20	316.00	303.40	303.40	1,467,843
01 Sep 20	310.79999 -2.20	320.40	308.20	320.40	1,408,564
28 Aug 20	313.00000 -2.00	317.20	309.81	313.40	1,618,584
27 Aug 20	315.00000 -6.40	323.80	313.60	313.60	1,116,852
26 Aug 20	321.39999 +12.60	321.40	305.00	305.00	1,286,259
25 Aug 20	308.79999 -6.80	318.40	308.80	318.40	651,298
24 Aug 20	315.60001 -2.40	319.74	312.40	312.80	921,716
21 Aug 20	318.00000 +3.40	319.40	307.00	307.00	905,790
20 Aug 20	314.60001 +6.00	314.80	302.80	302.80	827,795
19 Aug 20	308.60001 -1.40	310.60	304.80	307.60	937,139
18 Aug 20	310.00000 -8.00	317.40	309.40	310.40	931,208
17 Aug 20	318.00000 +3.40	318.20	307.20	307.20	1,007,096
14 Aug 20	314.60001 -1.60	314.60	310.40	312.40	814,948
13 Aug 20	316.20001 +0.00	321.60	314.00	318.60	926,131
12 Aug 20	316.20001 +5.20	316.20	303.00	303.00	1,379,311
11 Aug 20	311.00000 -1.00	317.20	309.80	316.00	899,926
10 Aug 20	312.00000 +1.60	312.20	306.58	307.80	1,027,084
07 Aug 20	310.39999 +4.00	311.20	303.63	305.00	1,227,510
06 Aug 20	306.39999 +2.60	306.80	296.00	296.00	1,080,299
05 Aug 20	303.79999 +10.60	303.80	292.64	295.80	1,199,024
04 Aug 20	293.20001 +0.80	297.40	289.40	297.40	685,535
03 Aug 20	292.39999 +2.20	294.60	285.00	294.60	845,229
31 Jul 20	290.20001 +4.80	294.00	284.20	292.20	1,304,827
30 Jul 20	285.39999 -7.00	292.40	281.80	292.40	1,064,820
29 Jul 20	292.39999 +2.60	294.60	286.40	294.60	967,062
28 Jul 20	289.79999 +4.80	295.40	282.60	295.40	814,072
27 Jul 20	285.00000 -1.80	289.60	283.00	289.60	856,300
24 Jul 20	286.79999 -10.20	295.80	285.60	293.60	627,654
23 Jul 20	297.00000 -3.00	307.00	295.40	307.00	792,623
22 Jul 20	300.00000 +4.00	301.00	292.80	300.00	1,020,843
21 Jul 20	296.00000 +3.00	300.00	291.20	300.00	1,684,616
20 Jul 20	293.00000 +5.20	293.60	286.80	288.80	643,674
17 Jul 20	287.79999 +1.20	289.00	282.60	282.60	790,256
16 Jul 20	286.60001 -3.20	292.20	286.47	288.20	802,415
15 Jul 20	289.79999 +1.40	295.40	287.40	295.40	764,655
14 Jul 20	288.39999 -2.80	291.00	285.20	285.20	1,126,642
13 Jul 20	291.20001 +1.20	293.80	289.20	293.20	951,036
10 Jul 20	290.00000 -1.00	292.20	284.80	285.80	1,379,382
09 Jul 20	291.00000 -6.60	304.80	291.00	304.80	965,209
08 Jul 20	297.60001 -3.20	304.40	296.93	297.60	989,785
07 Jul 20	300.79999 -1.40	301.40	295.00	295.00	706,158
06 Jul 20	302.20001 +3.80	304.00	296.60	303.60	1,036,063
03 Jul 20	298.39999 +0.80	302.60	295.80	302.60	1,101,433
02 Jul 20	297.60001 +5.60	298.40	292.40	296.20	796,635
01 Jul 20	292.00000 +6.00	292.60	286.20	286.20	1,240,354
30 Jun 20	286.00000 +3.00	289.80	281.14	289.80	1,584,625
29 Jun 20	283.00000 +4.80	285.60	274.60	278.60	3,229,516
26 Jun 20	278.20001 +2.00	280.40	274.00	280.20	1,794,324
25 Jun 20	276.20001 -5.80	284.40	276.00	276.00	1,540,113
24 Jun 20	282.00000 -4.40	286.40	281.20	284.40	1,099,280
23 Jun 20	286.39999 +3.80	291.20	283.00	291.20	1,224,550
22 Jun 20	282.60001 +1.00	286.40	278.80	278.80	1,547,322
19 Jun 20	281.60001 -6.20	287.60	280.80	280.80	11,489,282
18 Jun 20	287.79999 -0.20	288.20	283.00	283.00	1,612,484
17 Jun 20	288.00000 +2.80	290.60	284.80	286.00	1,632,489
16 Jun 20	285.20001 +3.80	289.20	282.40	288.20	1,786,610
15 Jun 20	281.39999 +0.20	284.60	271.80	274.40	1,721,321
12 Jun 20	281.20001 +2.60	285.60	272.22	285.20	2,052,965
11 Jun 20	278.60001 -8.80	287.53	277.89	284.40	1,368,672
10 Jun 20	287.39999 -4.00	298.80	285.80	287.40	1,673,089
09 Jun 20	291.39999 -16.40	311.00	289.60	311.00	1,963,446
08 Jun 20	307.79999 -2.80	316.80	307.20	316.80	1,663,830
05 Jun 20	310.60001 +11.60	310.60	300.60	303.40	1,748,660
04 Jun 20	299.00000 -1.00	301.40	293.60	298.40	2,293,999
03 Jun 20	300.00000 +4.20	303.60	295.00	303.00	1,189,138
02 Jun 20	295.79999 +7.20	298.40	288.60	295.20	1,118,908
01 Jun 20	288.60001 +1.60	294.00	281.40	294.00	984,417
29 May 20	287.00000 +7.00	289.00	276.80	276.80	2,662,878
28 May 20	280.00000 -4.20	288.60	279.60	288.00	1,849,624
27 May 20	284.20001 +6.20	289.60	276.40	281.00	2,136,330
26 May 20	278.00000 +16.40	280.40	267.81	268.00	1,267,243
22 May 20	261.60001 +6.00	262.80	249.60	249.60	931,492
21 May 20	255.60001 +1.60	256.80	249.00	249.00	709,105
20 May 20	254.00000 -8.20	261.60	253.23	257.40	2,213,325
19 May 20	262.20001 -3.20	270.98	260.00	268.00	1,871,970
18 May 20	265.39999 +5.40	272.80	263.60	267.20	2,621,247
15 May 20	260.00000 +11.40	265.40	251.42	255.00	2,408,125
14 May 20	248.60001 +3.40	253.68	238.99	246.20	3,404,568
13 May 20	245.20000 -4.80	250.60	241.00	246.80	1,842,523
12 May 20	250.00000 -3.00	255.60	246.60	247.00	1,872,991
11 May 20	253.00000 -10.60	271.00	250.60	260.20	1,380,906
07 May 20	263.60001 +9.20	263.80	253.80	260.60	1,904,400
06 May 20	254.39999 -2.40	259.80	250.80	250.80	1,165,661
05 May 20	256.79999 -0.60	264.20	256.00	262.40	687,909
04 May 20	257.39999 -8.20	264.02	254.65	262.20	1,019,133
01 May 20	265.60001 -1.60	273.60	262.80	273.60	895,747
30 Apr 20	267.20001 -8.40	281.80	266.40	274.20	1,030,808
29 Apr 20	275.60001 +9.80	276.80	262.20	262.20	1,177,668
28 Apr 20	265.79999 +0.40	273.60	265.00	266.60	826,570
27 Apr 20	265.39999 -0.20	280.76	265.40	269.60	1,011,932
24 Apr 20	265.60001 -2.00	271.40	260.39	262.00	738,240
23 Apr 20	267.60001 +7.00	271.00	261.20	261.40	867,383
22 Apr 20	260.60001 +3.40	265.00	258.00	258.00	773,669
21 Apr 20	257.20001 +0.60	260.00	250.80	250.80	1,158,927
20 Apr 20	256.60001 -6.40	269.60	256.20	256.60	837,464
17 Apr 20	263.00000 +6.00	268.40	256.20	262.60	1,016,829
16 Apr 20	257.00000 +2.00	259.40	252.80	254.40	1,105,780
15 Apr 20	255.00000 -15.60	269.32	252.00	265.00	1,426,221
14 Apr 20	270.60001 +2.00	273.80	262.00	271.40	1,162,540
09 Apr 20	268.60001 +7.80	274.00	261.72	267.00	1,084,756
08 Apr 20	260.79999 +2.60	261.60	249.78	252.00	1,241,384
07 Apr 20	258.20001 +10.40	264.00	251.00	253.00	1,842,698
06 Apr 20	247.80000 +6.20	254.20	241.20	244.40	725,434
03 Apr 20	241.60001 -3.80	249.60	238.00	249.60	845,175
02 Apr 20	245.39999 +0.40	247.99	236.00	246.80	1,088,337
01 Apr 20	245.00000 -14.20	257.60	238.80	251.60	1,990,305
31 Mar 20	259.20001 +6.80	264.80	248.40	254.20	2,333,943
30 Mar 20	252.39999 -7.20	265.80	242.71	265.80	1,271,432
27 Mar 20	259.60001 -3.80	267.80	253.00	267.80	1,491,842
26 Mar 20	263.39999 +8.80	263.60	250.04	258.60	3,044,554
25 Mar 20	254.60001 +10.60	258.60	240.60	247.00	1,376,846
24 Mar 20	244.00000 +23.60	244.00	222.00	225.60	1,551,489
23 Mar 20	220.39999 -8.60	227.80	215.80	222.00	2,167,134
20 Mar 20	229.00000 +21.60	235.40	212.40	212.40	3,303,219
19 Mar 20	207.39999 -6.20	212.00	189.76	211.60	3,478,552
18 Mar 20	213.60001 -26.40	238.45	194.90	235.00	2,485,416
17 Mar 20	240.00000 -4.60	250.40	232.00	250.40	3,041,387
16 Mar 20	244.60001 -15.00	258.20	232.00	253.40	3,367,898
13 Mar 20	259.60001 +4.60	274.20	255.60	261.20	2,840,608
12 Mar 20	255.00000 -21.40	269.80	248.60	269.80	3,180,310
11 Mar 20	276.39999 -1.40	286.60	275.80	282.20	2,752,911
10 Mar 20	277.79999 +0.00	289.20	277.40	282.40	2,340,060
09 Mar 20	277.79999 -14.80	287.20	272.00	284.60	2,690,007
06 Mar 20	292.60001 -7.00	294.20	289.80	293.80	3,923,809
05 Mar 20	299.60001 -4.00	309.60	297.00	309.60	1,866,506
04 Mar 20	303.60001 -1.80	306.80	301.09	303.60	1,572,964
03 Mar 20	305.39999 +6.40	308.40	302.80	303.00	1,901,240
02 Mar 20	299.00000 +2.60	305.20	294.30	303.40	1,995,124
28 Feb 20	296.39999 -15.20	307.00	294.80	306.00	6,054,963
27 Feb 20	311.60001 -12.80	320.80	309.20	318.00	2,393,956
26 Feb 20	324.39999 -4.20	328.60	319.60	328.60	2,821,932
25 Feb 20	328.60001 -3.40	335.60	328.60	335.60	2,979,766
24 Feb 20	332.00000 -6.00	335.00	329.00	332.20	1,587,618
21 Feb 20	338.00000 +1.60	339.40	332.60	334.80	1,334,019
20 Feb 20	336.39999 +1.80	337.00	332.00	336.20	1,615,254
19 Feb 20	334.60001 -1.20	336.00	331.20	333.80	1,040,567
18 Feb 20	335.79999 -1.40	341.80	334.40	338.00	1,470,515
17 Feb 20	337.20001 +5.80	339.80	330.00	333.00	2,681,267
14 Feb 20	331.39999 +16.40	331.40	315.00	317.80	4,667,447
13 Feb 20	315.00000 +2.80	316.40	306.80	307.00	3,619,370
12 Feb 20	312.20001 -2.80	316.20	311.60	313.00	974,233
11 Feb 20	315.00000 +0.60	317.41	313.00	314.20	1,323,094
10 Feb 20	314.39999 +4.00	315.80	309.80	310.60	825,700
07 Feb 20	310.39999 +1.40	311.60	307.20	308.40	1,792,268
06 Feb 20	309.00000 +1.40	310.60	305.20	309.60	1,842,267
05 Feb 20	307.60001 +10.00	308.00	297.00	304.80	2,505,870
04 Feb 20	297.60001 +0.00	301.00	295.20	295.20	735,419
03 Feb 20	297.60001 +1.40	300.00	294.20	294.20	975,878
31 Jan 20	296.20001 -1.00	300.20	295.60	300.20	592,572
30 Jan 20	297.20001 -3.00	301.20	294.00	301.20	1,453,734
29 Jan 20	300.20001 -2.20	303.20	300.20	300.60	2,781,261
28 Jan 20	302.39999 +2.80	303.20	297.20	297.20	399,882
27 Jan 20	299.60001 -8.20	305.60	297.20	305.60	1,384,851
24 Jan 20	307.79999 +4.40	309.20	303.48	306.20	667,281
23 Jan 20	303.39999 +3.40	303.60	299.80	303.20	4,681,188
22 Jan 20	300.00000 +1.80	302.60	298.61	301.60	1,931,073
21 Jan 20	298.20001 -1.80	301.20	297.20	301.20	704,845
20 Jan 20	300.00000 -2.00	305.00	299.80	304.40	1,632,471
17 Jan 20	302.00000 -0.20	306.40	299.60	299.60	1,486,667
16 Jan 20	302.20001 +4.00	304.20	297.20	297.20	1,652,633
15 Jan 20	298.20001 -4.80	306.64	297.20	304.20	905,592
14 Jan 20	303.00000 +0.00	304.80	300.40	303.00	1,361,400
13 Jan 20	303.00000 +2.20	305.67	300.00	300.00	1,675,988
10 Jan 20	300.79999 -0.20	305.40	297.80	300.00	2,880,891
09 Jan 20	301.00000 -1.40	304.80	300.80	301.40	1,262,352
08 Jan 20	302.39999 -9.40	314.40	302.40	314.40	1,880,208
07 Jan 20	311.79999 -1.40	316.48	311.40	313.20	1,397,672
06 Jan 20	313.20001 -2.40	318.00	311.40	318.00	937,248
03 Jan 20	315.60001 +1.60	317.15	311.80	313.20	1,590,436
02 Jan 20	314.00000 +0.80	315.00	309.00	309.00	831,984
31 Dec 19	313.20001 +3.00	313.20	307.40	310.60	268,708
30 Dec 19	310.20001 -2.00	311.40	307.00	311.40	547,606
27 Dec 19	312.20001 +3.60	314.40	307.80	310.20	736,434
24 Dec 19	308.60001 +0.00	308.60	301.60	301.60	214,290
23 Dec 19	308.60001 +3.60	309.00	306.20	306.20	468,694
20 Dec 19	305.00000 -1.00	306.60	301.80	306.60	1,410,334
19 Dec 19	306.00000 +4.20	307.80	300.60	303.20	3,972,417
18 Dec 19	301.79999 +3.00	302.20	293.53	300.20	1,430,075
17 Dec 19	298.79999 -7.40	307.20	292.40	301.60	1,862,657
16 Dec 19	306.20001 +8.40	307.00	297.80	300.60	2,069,651
13 Dec 19	297.79999 +19.00	305.40	283.45	285.60	4,003,956
12 Dec 19	278.79999 -1.20	281.40	276.20	276.20	1,262,808
11 Dec 19	280.00000 +0.60	284.80	277.40	282.20	2,870,358
10 Dec 19	279.39999 -1.60	282.00	277.80	282.00	1,478,724
09 Dec 19	281.00000 +0.00	284.00	280.80	282.00	2,237,630
06 Dec 19	281.00000 +0.00	284.20	280.40	281.00	3,515,881
05 Dec 19	281.00000 +3.00	281.40	278.00	279.00	1,528,642
04 Dec 19	278.00000 +0.00	279.20	275.60	277.60	2,053,076
03 Dec 19	278.00000 -4.60	284.00	278.00	284.00	1,751,473
02 Dec 19	282.60001 -1.00	285.80	280.40	285.80	962,593
29 Nov 19	283.60001 -8.60	293.00	283.20	292.80	609,199
28 Nov 19	292.20001 +10.40	298.00	280.00	283.20	1,944,258
27 Nov 19	281.79999 +5.80	286.20	269.40	269.40	3,610,203
26 Nov 19	276.00000 +1.20	277.60	274.00	276.80	1,879,662
25 Nov 19	274.79999 +3.60	275.60	268.20	268.20	1,333,467
22 Nov 19	271.20001 +3.20	271.20	266.80	269.80	686,546
21 Nov 19	268.00000 -3.40	272.54	266.60	269.80	637,182
20 Nov 19	271.39999 -4.40	276.60	270.80	272.80	761,145
19 Nov 19	275.79999 +2.60	276.40	272.00	274.00	933,221
18 Nov 19	273.20001 +1.80	275.40	268.20	268.20	538,112
15 Nov 19	271.39999 +1.60	275.20	263.60	263.60	1,249,405
14 Nov 19	269.79999 +6.60	270.80	262.80	262.80	967,190
13 Nov 19	263.20001 -0.80	264.40	261.00	264.20	912,909
12 Nov 19	264.00000 +2.80	266.60	261.80	262.60	855,658
11 Nov 19	261.20001 +2.60	262.53	258.20	258.20	1,056,651
08 Nov 19	258.60001 -0.80	260.40	257.20	257.60	989,645
07 Nov 19	259.39999 -2.00	263.60	258.40	259.40	2,570,471
06 Nov 19	261.39999 -1.00	263.60	258.80	263.60	549,358
05 Nov 19	262.39999 +2.80	262.60	259.20	259.80	721,961
04 Nov 19	259.60001 +3.80	261.80	254.20	254.20	678,379
01 Nov 19	255.80000 -1.00	258.80	254.00	258.80	828,237
31 Oct 19	256.79999 -3.20	262.60	256.80	260.80	568,779
30 Oct 19	260.00000 -2.40	263.60	257.20	263.60	864,783
29 Oct 19	262.39999 +0.60	262.80	260.14	262.60	411,726
28 Oct 19	261.79999 +2.00	262.20	258.53	260.00	461,056
25 Oct 19	259.79999 -5.80	265.77	258.20	264.20	799,645
24 Oct 19	265.60001 +0.40	266.20	263.60	263.60	598,546
23 Oct 19	265.20001 +0.00	266.40	263.00	264.40	1,179,476
22 Oct 19	265.20001 -2.20	269.60	264.40	266.40	1,066,773
21 Oct 19	267.39999 +2.40	269.20	263.20	265.40	1,789,433
18 Oct 19	265.00000 -1.00	268.40	263.15	266.20	1,259,696
17 Oct 19	266.00000 +2.80	274.00	262.60	262.60	1,248,709
16 Oct 19	263.20001 +0.40	264.40	259.40	263.40	1,317,481
15 Oct 19	262.79999 +7.80	264.20	256.60	259.40	1,646,442
14 Oct 19	255.00000 -1.00	256.40	250.40	256.40	689,796
11 Oct 19	256.00000 +8.00	259.60	249.20	249.80	1,644,955
10 Oct 19	248.00000 +3.00	248.00	243.39	247.60	710,699
09 Oct 19	245.00000 +1.40	249.40	243.40	249.40	440,042
08 Oct 19	243.60001 +0.00	248.60	243.20	248.60	1,503,556
07 Oct 19	243.60001 -2.00	246.60	243.40	246.60	516,859
04 Oct 19	245.60001 -2.20	249.20	244.40	249.20	808,324
03 Oct 19	247.80000 +1.00	251.20	245.60	249.60	543,020
02 Oct 19	246.80000 -1.60	248.60	245.60	246.00	1,083,898
01 Oct 19	248.39999 +2.40	250.00	244.20	245.40	1,325,462
30 Sep 19	246.00000 -1.00	249.60	244.80	245.00	1,002,429
27 Sep 19	247.00000 +2.00	250.60	244.80	250.60	1,185,714
26 Sep 19	245.00000 +1.80	245.80	242.40	245.40	893,370
25 Sep 19	243.20000 -2.60	246.40	243.20	245.20	436,550
24 Sep 19	245.80000 -1.00	248.44	244.88	245.80	927,230
23 Sep 19	246.80000 +0.00	248.60	244.60	248.40	617,709
20 Sep 19	246.80000 -1.80	251.04	245.80	248.60	1,461,188
19 Sep 19	248.60001 +1.60	250.80	247.40	247.40	528,039
18 Sep 19	247.00000 +0.60	250.40	245.80	245.80	766,483
17 Sep 19	246.39999 +0.60	248.20	245.39	245.80	772,316
16 Sep 19	245.80000 -0.60	248.40	244.20	245.00	708,201
13 Sep 19	246.39999 -1.20	248.80	246.40	246.60	1,490,789
12 Sep 19	247.60001 -4.80	253.31	247.60	253.00	777,165
11 Sep 19	252.39999 +4.80	253.80	248.40	248.40	940,545
10 Sep 19	247.60001 +2.20	247.60	242.80	242.80	792,359
09 Sep 19	245.39999 +0.80	247.10	243.89	247.00	550,287
06 Sep 19	244.60001 +1.80	245.80	241.40	243.20	426,953
05 Sep 19	242.80000 -0.80	244.60	241.00	243.00	799,418
04 Sep 19	243.60001 +3.80	244.00	240.40	244.00	821,344
03 Sep 19	239.80000 -5.40	247.20	239.38	247.20	1,005,651
02 Sep 19	245.20000 +1.00	246.80	244.40	244.40	445,338
30 Aug 19	244.20000 +4.40	244.20	239.80	239.80	1,963,920
29 Aug 19	239.80000 -3.00	243.40	237.80	241.60	653,195
28 Aug 19	242.80000 -5.20	247.60	241.00	247.00	2,672,584
27 Aug 19	248.00000 +3.80	248.80	242.00	244.60	1,691,244
23 Aug 19	244.20000 +4.80	247.13	240.40	240.40	539,261
22 Aug 19	239.39999 +2.00	239.87	235.56	236.00	744,023
21 Aug 19	237.39999 +2.60	237.40	234.00	235.00	1,433,552
20 Aug 19	234.80000 -0.60	236.80	234.20	234.80	1,558,287
19 Aug 19	235.39999 +4.20	237.00	228.00	232.60	939,271
16 Aug 19	231.20000 +1.00	231.40	229.14	230.00	1,099,628
15 Aug 19	230.20000 +0.00	233.80	228.00	233.20	1,805,275
14 Aug 19	230.20000 +3.60	230.80	225.80	230.00	1,412,380
13 Aug 19	226.60001 +3.80	227.60	220.60	224.20	1,059,984
12 Aug 19	222.80000 +2.00	223.80	221.20	223.80	1,262,206
09 Aug 19	220.80000 +1.20	223.00	219.09	223.00	670,349
08 Aug 19	219.60001 +1.60	220.40	217.20	218.60	611,059
07 Aug 19	218.00000 +0.40	218.60	214.95	218.40	433,814
06 Aug 19	217.60001 +0.20	221.00	215.98	220.00	718,112
05 Aug 19	217.39999 -5.00	223.00	216.20	221.60	1,085,129
02 Aug 19	222.39999 -4.60	228.40	221.80	228.40	1,175,367
01 Aug 19	227.00000 -0.40	228.60	225.40	226.20	700,744
31 Jul 19	227.39999 -7.20	233.80	227.40	233.80	1,644,907
30 Jul 19	234.60001 -4.60	239.60	234.60	235.20	486,386
29 Jul 19	239.20000 +0.60	241.60	238.60	240.00	613,882
26 Jul 19	238.60001 -4.00	243.20	238.40	240.00	776,875
25 Jul 19	242.60001 +3.60	243.80	238.20	243.80	748,863
24 Jul 19	239.00000 +2.80	240.37	237.20	237.80	1,125,213
23 Jul 19	236.20000 +2.00	237.80	235.20	236.40	1,335,516
22 Jul 19	234.20000 +0.00	236.00	233.00	236.00	742,013
19 Jul 19	234.20000 -2.20	237.40	233.00	234.20	460,881
18 Jul 19	236.39999 -3.20	239.80	235.40	235.40	465,548
17 Jul 19	239.60001 +0.40	240.80	238.00	238.00	504,583
16 Jul 19	239.20000 -4.00	244.20	239.20	244.20	668,214
15 Jul 19	243.20000 -1.40	246.20	243.00	246.00	403,261
12 Jul 19	244.60001 -0.80	247.32	242.60	246.00	427,744
11 Jul 19	245.39999 -3.20	249.40	245.40	246.40	632,138
10 Jul 19	248.60001 -1.40	252.22	246.60	250.60	520,132
09 Jul 19	250.00000 +1.40	252.40	245.02	246.20	816,906
08 Jul 19	248.60001 -0.60	251.40	247.40	249.80	369,136
05 Jul 19	249.20000 -2.80	253.00	249.00	252.60	735,378
04 Jul 19	252.00000 +0.40	254.20	250.80	252.20	553,781
03 Jul 19	251.60001 +3.20	252.20	248.80	248.80	548,486
02 Jul 19	248.39999 +0.00	250.80	246.20	248.20	673,645
01 Jul 19	248.39999 +2.80	249.00	246.20	248.60	1,258,453
28 Jun 19	245.60001 +2.20	245.80	243.20	244.80	842,247
27 Jun 19	243.39999 +0.00	244.40	241.80	244.40	366,670
26 Jun 19	243.39999 -2.00	244.80	242.20	244.80	614,003
25 Jun 19	245.39999 -3.60	251.60	245.00	249.20	611,788
24 Jun 19	249.00000 -0.20	251.12	246.80	249.00	934,383
21 Jun 19	249.20000 +5.00	249.20	243.80	245.40	3,031,296
20 Jun 19	244.20000 +2.00	245.40	242.00	242.00	870,846
19 Jun 19	242.20000 +1.60	243.40	238.40	243.40	1,006,716
18 Jun 19	240.60001 -0.40	241.60	238.80	241.60	855,590
17 Jun 19	241.00000 +0.20	245.00	240.00	245.00	854,651
14 Jun 19	240.80000 +0.20	242.20	238.86	241.00	471,570
13 Jun 19	240.60001 +0.60	243.40	240.40	241.00	667,490
12 Jun 19	240.00000 -4.00	244.20	239.00	244.00	991,688
11 Jun 19	244.00000 -2.00	247.00	242.20	247.00	1,109,647
10 Jun 19	246.00000 -2.00	249.20	245.20	249.00	541,605
07 Jun 19	248.00000 -4.40	251.40	248.00	251.40	708,497
06 Jun 19	252.39999 -0.60	254.40	249.80	253.00	737,059
05 Jun 19	253.00000 +1.20	254.60	250.80	250.80	867,816
04 Jun 19	251.80000 -1.60	253.80	250.00	252.80	899,554
03 Jun 19	253.39999 +2.20	254.80	247.60	249.80	1,250,187
31 May 19	251.20000 +0.40	252.20	247.90	250.20	773,987
30 May 19	250.80000 -1.20	251.20	248.40	249.20	839,501
29 May 19	252.00000 +3.20	253.40	248.00	248.80	1,373,619
28 May 19	248.80000 +1.80	250.40	246.00	246.20	1,327,585
24 May 19	247.00000 +0.20	248.60	245.80	248.40	760,621
23 May 19	246.80000 -5.60	251.80	244.20	251.80	998,954
22 May 19	252.39999 -7.60	261.00	251.40	260.00	1,411,185
21 May 19	260.00000 +1.40	260.20	258.38	259.40	552,389
20 May 19	258.60001 +0.80	258.80	255.80	256.00	766,599
17 May 19	257.79999 -4.00	261.80	256.19	261.80	896,298
16 May 19	261.79999 +3.60	264.20	251.40	258.00	1,818,308
15 May 19	258.20001 -0.20	262.80	257.60	260.00	1,068,357
14 May 19	258.39999 +3.20	259.90	253.20	253.20	1,492,237
13 May 19	255.20000 +0.80	255.20	253.00	255.20	380,553
10 May 19	254.39999 +1.20	255.60	251.20	251.20	464,843
09 May 19	253.20000 +1.00	255.70	249.00	254.40	684,651
08 May 19	252.20000 -0.60	253.80	249.80	251.20	508,597
07 May 19	252.80000 +0.00	255.60	251.00	254.60	762,344
03 May 19	252.80000 -2.20	255.99	252.60	255.60	267,696
02 May 19	255.00000 +1.40	256.60	251.60	256.60	763,010
01 May 19	253.60001 +1.60	253.80	248.80	248.80	274,994
30 Apr 19	252.00000 -2.80	256.60	251.20	256.60	1,524,778
29 Apr 19	254.80000 +6.20	255.60	248.24	248.60	888,329
26 Apr 19	248.60001 -2.40	252.40	248.20	252.40	562,941
25 Apr 19	251.00000 -0.80	252.20	249.80	252.20	490,309
24 Apr 19	251.80000 -1.00	253.00	250.60	251.40	601,090
23 Apr 19	252.80000 -0.40	253.80	248.60	253.80	694,863
18 Apr 19	253.20000 +1.60	253.20	249.80	250.60	466,314
17 Apr 19	251.60001 -5.00	257.92	251.20	255.60	861,186
16 Apr 19	256.60001 +0.60	257.41	254.60	257.00	849,649
15 Apr 19	256.00000 +0.60	257.00	253.80	253.80	757,812
12 Apr 19	255.39999 +2.60	255.40	249.80	254.80	987,877
11 Apr 19	252.80000 +5.00	253.20	247.00	247.00	1,130,667
10 Apr 19	247.80000 +2.20	248.20	245.40	248.20	675,390
09 Apr 19	245.60001 +2.00	246.10	244.20	244.80	972,914
08 Apr 19	243.60001 +0.00	245.00	242.60	244.20	708,556
05 Apr 19	243.60001 +0.40	243.60	239.60	243.00	900,768
04 Apr 19	243.20000 +0.80	248.80	243.00	248.20	1,041,422
03 Apr 19	242.39999 +2.40	242.80	239.60	241.60	1,397,820
02 Apr 19	240.00000 +2.60	240.00	236.80	239.60	2,109,748
01 Apr 19	237.39999 +0.80	241.60	236.00	238.80	2,982,917
29 Mar 19	236.60001 +0.40	238.40	235.20	235.60	3,003,265
28 Mar 19	236.20000 +0.60	236.40	230.72	233.80	2,965,401
27 Mar 19	235.60001 -0.80	239.00	234.60	235.40	1,107,557
26 Mar 19	236.39999 +1.20	238.40	234.40	235.00	814,968
25 Mar 19	235.20000 -3.80	239.02	233.93	238.00	1,054,255
22 Mar 19	239.00000 -4.00	246.40	238.40	244.60	783,489
21 Mar 19	243.00000 -5.00	249.45	242.00	247.20	1,461,510
20 Mar 19	248.00000 -5.00	253.80	248.00	253.80	792,458
19 Mar 19	253.00000 +2.20	253.20	250.00	251.60	444,733
18 Mar 19	250.80000 +0.20	252.20	248.60	249.60	437,349
15 Mar 19	250.60001 +1.40	252.60	249.20	250.20	1,170,309
14 Mar 19	249.20000 +2.80	251.40	245.60	245.60	856,200
13 Mar 19	246.39999 +0.60	247.60	243.60	245.40	1,112,449
12 Mar 19	245.80000 +1.40	249.80	244.60	245.00	660,578
11 Mar 19	244.39999 -0.80	246.42	243.20	245.60	870,447
08 Mar 19	245.20000 +0.00	246.20	240.00	241.80	1,993,982
07 Mar 19	245.20000 -2.80	247.40	243.00	247.00	811,038
06 Mar 19	248.00000 -3.00	252.20	247.00	250.00	505,751
05 Mar 19	251.00000 +3.00	251.30	248.00	250.20	788,282
04 Mar 19	248.00000 -1.20	250.00	247.20	249.40	851,168
01 Mar 19	249.20000 +2.20	249.24	246.60	248.40	781,645
28 Feb 19	247.00000 +2.40	247.80	239.25	241.60	1,175,433
27 Feb 19	244.60001 +0.20	246.88	243.00	244.00	272,100
26 Feb 19	244.39999 +2.40	246.00	240.60	240.60	935,649
25 Feb 19	242.00000 -2.20	246.24	240.40	244.60	1,590,840
22 Feb 19	244.20000 -1.20	250.40	243.60	244.20	1,397,248
21 Feb 19	245.39999 +4.00	246.80	240.40	241.40	1,862,302
20 Feb 19	241.39999 -0.20	241.80	239.40	239.40	997,808
19 Feb 19	241.60001 +2.40	241.60	237.00	237.00	1,446,482
18 Feb 19	239.20000 +4.20	239.20	234.00	234.20	1,246,019
15 Feb 19	235.00000 -1.80	237.20	234.40	235.60	1,414,543
14 Feb 19	236.80000 -5.60	244.20	236.20	242.00	1,165,502
13 Feb 19	242.39999 +2.20	242.60	238.80	239.20	978,948
12 Feb 19	240.20000 -0.80	246.00	240.00	244.20	2,509,123
11 Feb 19	241.00000 +5.40	241.00	236.80	237.80	1,015,184
08 Feb 19	235.60001 -2.60	237.92	235.60	237.60	1,046,640
07 Feb 19	238.20000 -2.00	240.92	237.00	238.40	1,608,949
06 Feb 19	240.20000 +9.60	240.20	231.60	231.60	2,167,272
05 Feb 19	230.60001 -0.20	232.20	229.00	231.00	1,783,817
04 Feb 19	230.80000 +0.20	231.98	229.20	231.20	888,991
01 Feb 19	230.60001 +2.20	232.20	226.80	226.80	1,024,970
31 Jan 19	228.39999 -7.20	236.60	226.60	233.60	1,383,946
30 Jan 19	235.60001 +2.80	235.60	230.60	230.60	1,155,408
29 Jan 19	232.80000 +4.60	233.80	227.00	227.00	1,074,584
28 Jan 19	228.20000 +1.60	228.80	225.40	227.00	1,101,122
25 Jan 19	226.60001 +1.80	227.20	223.20	224.40	568,554
24 Jan 19	224.80000 -0.40	225.60	223.07	225.20	1,288,107
23 Jan 19	225.20000 +0.80	227.00	222.80	224.60	3,001,861
22 Jan 19	224.39999 +1.40	224.62	218.89	221.40	977,888
21 Jan 19	223.00000 +2.00	223.00	218.80	218.80	2,999,699
18 Jan 19	221.00000 +3.60	222.00	217.40	217.40	768,641
17 Jan 19	217.39999 +2.60	217.40	213.69	214.40	2,150,814
16 Jan 19	214.80000 -2.00	220.00	213.80	216.40	1,033,612
15 Jan 19	216.80000 +1.40	217.80	213.60	213.60	2,168,634
14 Jan 19	215.39999 -0.60	216.60	213.40	214.80	1,094,226
11 Jan 19	216.00000 +0.40	218.80	214.00	214.40	1,171,489
10 Jan 19	215.60001 -1.20	219.20	215.20	216.80	1,207,759
09 Jan 19	216.80000 -0.40	218.80	215.00	215.00	1,238,174
08 Jan 19	217.20000 +4.00	218.80	212.64	213.00	1,233,286
07 Jan 19	213.20000 +5.40	213.40	208.00	208.20	886,666
04 Jan 19	207.80000 +0.80	210.49	207.40	208.00	902,758
03 Jan 19	207.00000 +0.80	208.40	204.00	205.00	924,745
02 Jan 19	206.20000 -3.60	210.20	206.00	208.80	774,061
31 Dec 18	209.80000 +2.20	210.80	205.00	205.00	626,224
28 Dec 18	207.60001 +1.80	208.20	205.40	206.60	1,182,036
27 Dec 18	205.80000 +0.00	208.20	205.00	205.00	795,250
24 Dec 18	205.80000 -3.20	209.95	205.00	209.00	361,149
21 Dec 18	209.00000 -3.20	214.40	208.40	212.00	2,705,304
20 Dec 18	212.20000 -1.80	214.20	209.20	212.00	1,528,879
19 Dec 18	214.00000 -1.80	216.40	212.20	212.40	1,470,534
18 Dec 18	215.80000 +4.00	218.00	209.20	211.40	2,009,395
17 Dec 18	211.80000 -0.80	213.20	210.40	213.20	1,561,042
14 Dec 18	212.60001 +2.80	213.20	206.60	208.40	1,599,076
13 Dec 18	209.80000 -9.00	215.40	205.80	214.60	4,727,436
12 Dec 18	218.80000 +4.40	219.80	212.00	213.40	3,186,866
11 Dec 18	214.39999 +3.20	217.60	207.80	207.80	2,646,041
10 Dec 18	211.20000 -10.40	223.20	207.20	222.00	2,799,561
07 Dec 18	221.60001 -2.00	225.40	220.20	221.80	3,223,940
06 Dec 18	223.60001 -3.60	230.00	221.20	225.60	1,538,381
05 Dec 18	227.20000 +3.00	233.20	222.00	222.00	3,975,514
04 Dec 18	224.20000 -4.80	231.20	222.80	230.20	1,735,955
03 Dec 18	229.00000 -0.27	236.00	227.80	230.00	2,353,382
30 Nov 18	229.27277 -1.27	234.34	227.82	234.34	1,292,195
29 Nov 18	230.54048 +0.36	231.45	228.19	228.37	711,518
28 Nov 18	230.17827 -4.17	236.70	229.82	234.89	813,109
27 Nov 18	234.34357 -0.72	235.97	229.57	233.44	1,937,717
26 Nov 18	235.06798 +0.18	237.30	233.08	234.89	1,175,491
23 Nov 18	234.88687 +0.91	235.43	232.71	235.25	228,746
22 Nov 18	233.98137 -1.45	237.42	233.26	233.98	462,605
21 Nov 18	235.43018 +0.91	236.52	233.80	234.16	554,383
20 Nov 18	234.52467 -4.71	239.23	233.62	236.88	1,191,295
19 Nov 18	239.23329 -0.72	243.76	237.97	238.15	1,278,743
16 Nov 18	239.95767 -7.06	248.65	235.61	245.57	934,118
15 Nov 18	247.02057 -4.53	253.54	244.12	245.57	1,346,086
14 Nov 18	251.54808 -11.95	261.69	244.49	261.69	1,323,335
13 Nov 18	263.50070 +3.08	264.34	260.60	261.51	470,653
12 Nov 18	260.42200 -1.81	264.04	257.16	262.41	586,512
09 Nov 18	262.23300 -0.18	265.31	256.26	256.26	370,557
08 Nov 18	262.41409 +5.98	263.14	255.35	255.35	658,103
07 Nov 18	256.43781 +2.72	258.25	254.45	256.44	640,635
06 Nov 18	253.72130 +2.17	254.63	251.19	253.18	389,770
05 Nov 18	251.54808 -1.27	256.08	251.19	251.73	384,095
02 Nov 18	252.81580 +2.54	254.26	250.46	251.73	604,580
01 Nov 18	250.28038 +4.89	251.91	245.93	246.48	783,639
31 Oct 18	245.39069 -2.54	250.64	241.41	250.64	1,285,447
30 Oct 18	247.92607 -1.45	250.10	247.02	249.92	587,157
29 Oct 18	249.37488 +3.26	251.91	246.66	247.93	485,738
26 Oct 18	246.11507 -2.17	248.11	244.67	247.20	627,715
25 Oct 18	248.28830 -1.63	254.26	246.84	249.37	423,867
24 Oct 18	249.91818 +1.81	252.27	248.84	249.56	540,397
23 Oct 18	248.10718 -9.96	257.52	247.20	257.34	875,332
22 Oct 18	258.06769 +0.72	262.23	257.71	259.88	598,275
19 Oct 18	257.34329 +1.27	261.33	254.45	254.81	675,942
18 Oct 18	256.07559 +0.36	259.81	255.17	257.16	573,079
17 Oct 18	255.71338 +3.44	256.26	252.45	256.26	583,102
16 Oct 18	252.27249 +5.61	252.82	245.39	250.46	1,233,132
15 Oct 18	246.65837 -5.25	251.96	245.62	250.82	835,560
12 Oct 18	251.91029 -3.98	258.43	251.73	254.99	715,388
11 Oct 18	255.89450 -5.98	264.18	255.17	260.24	1,021,530
10 Oct 18	261.87082 -3.80	265.86	260.97	265.67	432,034
09 Oct 18	265.67389 -2.35	271.60	265.13	270.02	708,109
08 Oct 18	268.02820 -2.72	272.19	267.08	272.19	739,541
05 Oct 18	270.74469 +1.81	270.74	265.49	268.93	558,069
04 Oct 18	268.93369 -3.08	270.38	267.48	269.48	488,189
03 Oct 18	272.01239 -0.18	273.28	270.38	273.28	360,460
02 Oct 18	272.19351 -0.72	272.74	267.12	267.12	367,044
01 Oct 18	272.91791 +1.27	276.00	271.83	272.56	537,230
28 Sep 18	271.65021 +1.27	273.73	268.93	272.56	698,092
27 Sep 18	270.38251 -3.98	275.27	270.38	275.27	300,994
26 Sep 18	274.36670 +1.09	274.91	268.29	273.28	282,010
25 Sep 18	273.28009 -0.91	274.73	272.56	274.73	317,315
24 Sep 18	274.18558 -0.91	276.90	269.88	273.28	493,323
21 Sep 18	275.09109 -0.18	276.00	273.29	274.19	1,337,740
20 Sep 18	275.27222 +1.45	275.27	273.62	273.64	396,106
19 Sep 18	273.82339 -3.26	277.08	273.82	275.27	871,941
18 Sep 18	277.08319 +0.18	280.52	274.19	280.52	362,030
17 Sep 18	276.90210 +0.72	277.45	274.82	276.36	317,022
14 Sep 18	276.17770 +0.91	279.44	274.73	276.18	765,319
13 Sep 18	275.27222 +4.71	285.05	267.12	267.12	1,463,239
12 Sep 18	270.56360 +1.45	271.47	268.57	271.47	639,013
11 Sep 18	269.11481 -1.27	272.19	267.12	267.12	397,940
10 Sep 18	270.38251 -0.54	272.56	269.30	270.56	376,957
07 Sep 18	270.92581 -1.45	272.95	268.57	272.37	521,587
06 Sep 18	272.37460 -2.35	276.00	272.37	272.56	695,540
05 Sep 18	274.72891 -1.27	275.09	272.37	274.19	474,652
04 Sep 18	275.99658 -1.45	278.53	273.46	273.46	691,358
03 Sep 18	277.44540 -0.54	280.69	275.27	278.89	486,255
31 Aug 18	277.98871 +0.54	280.34	272.56	272.56	508,652
30 Aug 18	277.44540 -0.18	284.33	274.73	284.33	320,963
29 Aug 18	277.62653 -0.91	279.26	271.83	271.83	486,501
28 Aug 18	278.53201 +2.35	278.89	276.18	276.18	407,974
24 Aug 18	276.17770 -0.18	276.54	274.00	275.45	355,188
23 Aug 18	276.35883 +1.81	277.08	274.19	274.19	244,117
22 Aug 18	274.54782 -0.91	276.54	272.19	274.37	386,604
21 Aug 18	275.45331 -0.36	276.36	274.73	276.00	380,019
20 Aug 18	275.81552 -0.54	276.90	274.37	276.90	569,458
17 Aug 18	276.35883 -0.18	276.36	273.64	276.36	305,566
16 Aug 18	276.53989 +3.80	276.90	270.02	270.02	714,589
15 Aug 18	272.73682 -0.18	274.55	271.11	271.11	547,811
14 Aug 18	272.91791 +0.18	274.00	268.97	274.00	359,019
13 Aug 18	272.73682 -1.27	274.19	268.57	271.65	338,144
10 Aug 18	274.00452 -1.99	275.09	272.01	274.37	617,772
09 Aug 18	275.99658 +0.00	277.08	274.17	277.08	375,710
08 Aug 18	275.99658 +2.54	276.18	271.11	273.64	820,128
07 Aug 18	273.46121 +0.91	273.46	270.56	272.19	959,713
06 Aug 18	272.55569 -3.44	276.18	272.01	275.63	529,711
03 Aug 18	275.99658 +4.17	277.81	271.83	277.81	670,270
02 Aug 18	271.83130 -4.35	277.26	271.83	276.18	464,836
01 Aug 18	276.17770 -1.27	279.98	275.45	277.08	673,969
31 Jul 18	277.44540 +0.36	278.89	274.91	276.54	513,266
30 Jul 18	277.08319 +0.72	280.16	274.24	274.55	476,704
27 Jul 18	276.35883 +1.27	276.36	273.46	274.19	613,096
26 Jul 18	275.09109 -1.27	278.17	272.19	276.90	500,871
25 Jul 18	276.35883 +4.71	277.45	271.29	271.65	969,385
24 Jul 18	271.65021 +0.36	272.19	265.30	269.30	1,178,092
23 Jul 18	271.28799 -2.17	273.28	271.29	272.37	653,479
20 Jul 18	273.46121 -5.25	279.08	272.56	277.99	794,252
19 Jul 18	278.71310 -1.09	279.98	277.63	277.63	658,778
18 Jul 18	279.79971 +1.99	280.16	278.53	278.89	713,878
17 Jul 18	277.80759 -1.09	279.80	277.81	278.53	1,583,418
16 Jul 18	278.89420 +0.72	279.80	271.65	271.65	835,350
13 Jul 18	278.16983 +2.54	279.08	273.28	273.28	512,576
12 Jul 18	275.63440 +1.09	276.54	271.83	273.46	459,726
11 Jul 18	274.54782 -0.36	274.91	271.65	271.65	412,652
10 Jul 18	274.91000 +3.62	275.27	268.93	269.84	719,520
09 Jul 18	271.28799 -1.45	274.37	269.39	274.37	753,553
06 Jul 18	272.73682 -0.72	275.09	271.83	273.64	417,089
05 Jul 18	273.46121 -2.17	276.18	269.84	276.18	820,744
04 Jul 18	275.63440 -0.54	277.99	274.37	277.99	467,698
03 Jul 18	276.17770 +0.72	277.45	275.45	276.18	490,171
02 Jul 18	275.45331 -3.44	279.26	275.45	278.17	391,460
29 Jun 18	278.89420 +0.54	279.80	276.72	278.53	582,314
28 Jun 18	278.35089 -0.36	279.26	276.90	277.99	496,512
27 Jun 18	278.71310 -0.18	279.80	276.36	279.80	961,553
26 Jun 18	278.89420 -2.90	282.88	277.26	282.15	694,534
25 Jun 18	281.79181 -1.09	284.33	278.35	280.52	979,316
22 Jun 18	282.87842 +2.17	283.42	278.53	280.16	643,042
21 Jun 18	280.70520 -4.17	285.41	279.62	285.05	588,172
20 Jun 18	284.87051 -1.63	289.58	284.87	288.49	550,766
19 Jun 18	286.50040 -2.35	289.58	285.23	287.41	537,163
18 Jun 18	288.85471 -1.63	289.94	288.13	289.94	613,261
15 Jun 18	290.48459 +0.91	290.48	288.31	289.04	1,746,560
14 Jun 18	289.57910 -1.27	291.21	288.13	289.76	1,401,738
13 Jun 18	290.84683 +1.99	292.66	289.22	289.22	1,709,475
12 Jun 18	288.85471 -2.17	291.21	287.95	291.21	1,189,280
11 Jun 18	291.02792 +3.80	292.48	286.50	287.41	785,836
08 Jun 18	287.22482 +1.63	288.31	282.15	283.24	571,114
07 Jun 18	285.59491 +0.00	286.86	284.69	284.69	1,284,593
06 Jun 18	285.59491 +1.09	286.86	283.97	284.51	609,225
05 Jun 18	284.50833 +0.54	284.51	281.97	282.70	667,499
04 Jun 18	283.96503 +4.89	285.05	279.80	279.80	822,344
01 Jun 18	279.07532 +2.35	279.62	276.36	279.44	658,663
31 May 18	276.72101 +2.17	278.53	275.27	275.63	920,301
30 May 18	274.54782 +1.09	277.08	273.10	274.00	824,918
29 May 18	273.46121 -4.35	276.56	273.28	275.82	777,931
25 May 18	277.80759 +0.00	281.43	277.26	278.89	494,910
24 May 18	277.80759 +0.00	279.44	277.08	277.81	900,426
23 May 18	277.80759 -7.97	285.05	275.45	282.70	1,648,419
22 May 18	285.77603 +0.54	289.63	285.78	285.78	842,147
21 May 18	285.23270 +3.44	285.96	282.52	284.15	675,694
18 May 18	281.79181 -9.78	289.76	279.44	289.76	1,271,004
17 May 18	291.57123 +7.43	291.93	278.86	283.97	1,614,398
16 May 18	284.14609 -0.91	286.86	284.15	286.32	716,894
15 May 18	285.05161 -1.81	288.67	284.69	288.67	724,508
14 May 18	286.86261 -1.63	289.20	286.14	288.85	921,410
11 May 18	288.49252 -0.54	291.21	287.95	289.76	757,512
10 May 18	289.03583 -0.18	290.67	287.95	289.40	654,853
09 May 18	289.21692 +2.72	289.58	284.87	286.50	620,284
08 May 18	286.50040 -0.36	289.76	286.32	286.32	674,261
04 May 18	286.86261 +0.36	288.67	286.86	288.13	455,841
03 May 18	286.50040 -0.36	287.41	284.51	287.41	565,982
02 May 18	286.86261 +1.63	289.04	284.87	284.87	986,144
01 May 18	285.23270 +1.45	286.86	284.33	284.33	485,716
30 Apr 18	283.78391 +0.36	284.33	282.95	283.97	756,278
27 Apr 18	283.42172 +3.62	283.60	279.66	279.80	953,181
26 Apr 18	279.79971 +4.53	280.52	275.82	275.82	994,041
25 Apr 18	275.27222 -0.91	277.08	275.09	276.00	709,093
24 Apr 18	276.17770 +2.35	276.18	274.37	274.55	916,735
23 Apr 18	273.82339 +0.00	274.73	272.19	274.73	1,021,566
20 Apr 18	273.82339 +0.54	275.09	273.10	273.82	567,094
19 Apr 18	273.28009 +1.27	275.63	271.83	271.83	775,390
18 Apr 18	272.01239 +2.17	274.19	269.30	270.56	2,023,043
17 Apr 18	269.83920 +2.72	269.84	267.12	267.85	958,215
16 Apr 18	267.12271 -1.63	269.66	265.86	268.03	788,389
13 Apr 18	268.75259 +2.17	269.05	265.17	266.76	978,099
12 Apr 18	266.57938 -0.18	267.30	264.95	267.30	1,316,108
11 Apr 18	266.76050 -0.91	272.01	266.76	267.12	716,551
10 Apr 18	267.66602 -0.36	269.84	266.76	268.93	849,625
09 Apr 18	268.02820 -0.91	270.56	266.40	268.39	627,795
06 Apr 18	268.93369 +1.45	269.30	264.77	266.40	1,406,234
05 Apr 18	267.48489 +3.80	267.85	262.23	263.32	1,317,721
04 Apr 18	263.68179 +2.54	264.04	260.42	260.42	1,006,752
03 Apr 18	261.14639 -0.54	261.87	258.07	259.52	867,244
29 Mar 18	261.68970 +0.91	262.96	258.61	260.60	1,034,128
28 Mar 18	260.78418 +1.27	262.23	257.52	257.52	1,177,184
27 Mar 18	259.51651 +1.27	261.61	258.07	260.60	707,971
26 Mar 18	258.24881 -0.18	259.34	256.80	256.80	909,117
23 Mar 18	258.42987 -1.27	261.15	257.52	258.79	1,075,492
22 Mar 18	259.69757 -2.90	263.50	257.52	261.87	898,792
21 Mar 18	262.59518 +0.36	263.32	261.69	262.41	2,837,394
20 Mar 18	262.23300 +1.27	262.96	259.34	262.05	762,562
19 Mar 18	260.96530 +2.35	261.51	254.92	258.43	575,937
16 Mar 18	258.61099 -0.36	260.24	257.89	259.34	2,658,935
15 Mar 18	258.97321 +0.91	260.24	256.08	257.71	1,354,477
14 Mar 18	258.06769 -1.09	259.52	256.18	258.61	1,281,487
13 Mar 18	259.15430 +1.99	260.78	256.62	256.62	1,078,293
12 Mar 18	257.16220 +3.44	257.16	253.90	254.99	1,004,038
09 Mar 18	253.72130 -0.72	256.62	252.09	254.81	750,554
08 Mar 18	254.44569 +6.70	254.81	247.74	247.74	739,600
07 Mar 18	247.74500 +2.17	247.74	244.49	244.49	746,309
06 Mar 18	245.57179 +0.18	247.74	243.40	246.48	722,966
05 Mar 18	245.39069 +1.45	245.57	241.13	244.12	793,443
02 Mar 18	243.94188 -1.09	245.93	243.40	245.93	908,211
01 Mar 18	245.02849 -2.17	247.56	245.03	247.20	551,384
28 Feb 18	247.20168 -3.62	250.46	247.20	250.46	1,075,943
27 Feb 18	250.82368 -2.72	254.63	250.64	254.63	735,431
26 Feb 18	253.54019 +0.91	255.17	251.19	253.18	800,587
23 Feb 18	252.63469 +2.35	253.72	249.19	250.28	645,007
22 Feb 18	250.28038 -1.99	250.64	246.66	250.46	1,814,329
21 Feb 18	252.27249 +0.36	252.63	250.28	252.63	456,301
20 Feb 18	251.91029 +1.09	252.27	250.28	251.73	516,264
19 Feb 18	250.82368 -0.36	251.19	242.47	249.56	877,981
16 Feb 18	251.18588 +4.53	251.73	247.02	251.73	1,124,480
15 Feb 18	246.65837 +2.54	246.84	241.23	245.57	1,423,289
14 Feb 18	244.12299 -0.72	247.56	243.58	245.39	661,094
13 Feb 18	244.84738 -1.81	249.01	244.85	248.29	601,107
12 Feb 18	246.65837 +0.72	249.01	245.93	248.83	647,147
09 Feb 18	245.93399 -1.27	248.29	243.04	246.84	1,399,504
08 Feb 18	247.20168 -3.44	254.81	246.66	249.01	1,451,498
07 Feb 18	250.64258 +4.89	251.55	245.57	248.11	1,011,018
06 Feb 18	245.75287 -5.43	249.56	243.69	246.30	1,134,231
05 Feb 18	251.18588 -7.24	256.98	249.92	256.98	1,432,367
02 Feb 18	258.42987 -1.09	259.34	256.08	258.79	1,095,130
01 Feb 18	259.51651 -1.81	263.86	257.71	262.96	1,375,057
31 Jan 18	261.32748 -0.18	263.46	259.88	261.87	1,175,113
30 Jan 18	261.50858 -4.89	266.22	261.51	266.22	892,281
29 Jan 18	266.39832 -5.07	273.10	265.70	272.74	1,098,532
26 Jan 18	271.46909 +3.08	273.10	262.67	269.11	1,669,156
25 Jan 18	268.39038 +10.14	272.92	262.60	263.68	3,156,974
24 Jan 18	258.24881 +0.54	259.34	256.08	256.98	1,445,797
23 Jan 18	257.70551 +1.45	258.43	254.45	255.89	908,284
22 Jan 18	256.25668 +0.54	257.34	254.99	255.89	646,968
19 Jan 18	255.71338 +0.72	258.07	253.90	254.63	1,788,043
18 Jan 18	254.98900 -3.98	258.97	254.45	258.79	1,262,612
17 Jan 18	258.97321 +0.36	259.52	254.63	257.71	1,124,571
16 Jan 18	258.61099 +3.08	258.61	254.63	254.63	959,189
15 Jan 18	255.53230 +0.54	256.08	251.00	256.08	1,223,471
12 Jan 18	254.98900 +0.18	257.52	252.03	255.17	899,234
11 Jan 18	254.80788 -5.25	259.88	254.45	259.88	1,268,696
10 Jan 18	260.05981 -2.17	264.95	259.70	262.60	1,080,995
09 Jan 18	262.23300 -0.18	263.86	261.51	263.32	695,816
08 Jan 18	262.41409 -0.18	264.23	262.20	262.78	606,365
05 Jan 18	262.59518 +0.72	263.32	259.52	259.52	1,173,265
04 Jan 18	261.87082 +0.36	262.60	259.15	262.60	2,236,671
03 Jan 18	261.50858 +3.44	261.51	255.89	256.26	1,061,974
02 Jan 18	258.06769 -4.07	261.87	256.98	259.70	620,678
29 Dec 17	262.14246 +1.45	262.14	258.16	260.33	252,015
28 Dec 17	260.69363 -2.81	260.69	259.61	259.97	520,278
27 Dec 17	263.50070 +2.63	263.50	260.51	261.06	560,501
22 Dec 17	260.87476 +0.09	261.69	259.34	259.61	383,131
21 Dec 17	260.78418 +0.00	261.78	259.61	261.33	919,442
20 Dec 17	260.78418 -1.81	262.87	260.15	261.96	938,692
19 Dec 17	262.59518 -1.00	264.32	260.15	264.32	1,148,843
18 Dec 17	263.59125 +1.90	263.95	260.42	262.78	1,158,526
15 Dec 17	261.68970 +1.18	262.14	259.43	260.78	2,324,297
14 Dec 17	260.51254 +1.09	260.87	256.80	259.15	1,550,722
13 Dec 17	259.42593 -1.18	260.51	255.99	260.06	2,198,121
12 Dec 17	260.60309 +1.45	269.30	259.24	262.60	1,255,477
11 Dec 17	259.15430 -0.27	261.33	257.98	261.33	592,991
08 Dec 17	259.42593 +3.44	260.97	255.89	255.89	979,048
07 Dec 17	255.98505 +0.36	256.89	254.81	256.44	1,208,711
06 Dec 17	255.62283 +1.99	258.43	252.09	252.27	1,149,366
05 Dec 17	253.63074 +3.17	253.90	250.37	251.10	1,142,718
04 Dec 17	250.46149 -0.09	253.45	249.74	253.45	1,068,081
01 Dec 17	250.55205 -4.07	256.35	250.28	254.90	1,158,282
30 Nov 17	254.62680 -3.89	258.07	252.63	257.61	1,704,830
29 Nov 17	258.52045 -1.27	260.60	256.80	260.33	1,902,919
28 Nov 17	259.78815 +0.72	263.74	254.49	258.97	1,119,179
27 Nov 17	259.06375 +0.91	260.62	257.61	257.61	1,050,870
24 Nov 17	258.15823 -2.63	262.41	258.16	262.41	1,400,439
23 Nov 17	260.78418 +1.18	262.14	259.06	259.34	612,597
22 Nov 17	259.60706 -3.35	263.09	258.16	262.69	1,176,968
21 Nov 17	262.95740 +5.80	266.40	256.44	256.80	1,866,860
20 Nov 17	257.16220 +1.00	258.34	254.49	254.81	666,430
17 Nov 17	256.16614 -1.36	258.07	256.17	257.07	541,622
16 Nov 17	257.52438 +2.44	258.07	255.53	256.26	901,597
15 Nov 17	255.07954 +0.36	255.26	252.63	253.18	2,097,584
14 Nov 17	254.71733 +5.70	255.62	249.28	250.64	1,334,697
13 Nov 17	249.01268 -3.98	255.53	248.49	255.53	1,065,807
10 Nov 17	252.99689 +0.72	254.63	251.28	252.63	844,536
09 Nov 17	252.27249 -5.43	257.34	252.27	253.54	977,477
08 Nov 17	257.70551 -0.72	258.97	256.80	258.16	678,113
07 Nov 17	258.42987 +0.36	258.79	256.71	257.43	1,015,105
06 Nov 17	258.06769 +0.18	258.34	257.16	258.34	457,198
03 Nov 17	257.88657 +1.54	260.33	256.62	259.06	1,533,979
02 Nov 17	256.34726 +1.72	257.61	254.99	255.53	971,928
01 Nov 17	254.62680 +2.54	256.17	252.27	253.36	1,401,754
31 Oct 17	252.09138 +1.90	252.27	249.47	250.73	630,678
30 Oct 17	250.18982 +3.62	250.19	246.21	248.29	788,361
27 Oct 17	246.56783 +0.27	248.38	244.12	247.84	350,170
26 Oct 17	246.29619 +2.26	246.30	243.94	245.66	684,954
25 Oct 17	244.03242 -1.81	247.20	243.85	246.21	691,958
24 Oct 17	245.84343 +2.44	251.19	245.21	245.39	1,076,445
23 Oct 17	243.39857 -2.90	247.28	242.67	246.30	472,370
20 Oct 17	246.29619 -2.54	249.10	246.02	248.38	359,331
19 Oct 17	248.83157 -0.27	249.37	243.94	243.94	723,536
18 Oct 17	249.10324 +0.54	250.46	248.92	249.37	694,881
17 Oct 17	248.55994 +1.63	249.06	246.66	247.38	1,710,074
16 Oct 17	246.93004 +1.54	247.56	244.39	245.21	556,322
13 Oct 17	245.39069 -2.54	248.38	245.21	248.02	1,316,225
12 Oct 17	247.92607 +1.18	248.56	245.66	247.38	637,354
11 Oct 17	246.74893 +0.09	247.56	244.67	245.48	537,834
10 Oct 17	246.65837 +1.81	246.75	244.85	245.21	374,665
09 Oct 17	244.84738 -0.45	247.29	244.21	246.02	647,035
06 Oct 17	245.30013 +1.81	246.02	243.54	244.03	514,261
05 Oct 17	243.48912 +0.00	244.49	243.04	243.04	486,954
04 Oct 17	243.48912 +1.09	243.76	241.23	242.22	756,218
03 Oct 17	242.40254 +0.27	242.67	240.14	242.40	455,558
02 Oct 17	242.13087 -0.72	242.86	240.05	242.86	1,305,428
29 Sep 17	242.85529 +8.69	242.95	234.89	234.89	1,080,606
28 Sep 17	234.16248 +2.72	234.62	230.90	231.81	1,686,090
27 Sep 17	231.44598 -0.91	239.14	230.63	232.71	1,623,388
26 Sep 17	232.35147 +1.45	232.71	229.82	232.08	1,288,283
25 Sep 17	230.90266 -1.72	232.08	230.63	231.54	696,605
22 Sep 17	232.62312 +1.81	232.62	230.54	230.90	348,631
21 Sep 17	230.81212 -1.00	232.03	230.18	231.72	675,791
20 Sep 17	231.80817 +0.00	232.26	230.90	231.72	480,176
19 Sep 17	231.80817 -0.45	232.80	231.36	232.17	1,030,681
18 Sep 17	232.26093 -1.81	234.89	231.63	234.43	433,708
15 Sep 17	234.07193 -1.36	235.52	232.08	235.52	2,913,702
14 Sep 17	235.43018 +2.72	236.88	231.54	232.53	2,063,224
13 Sep 17	232.71367 -1.45	234.25	232.08	233.80	912,416
12 Sep 17	234.16248 -1.81	236.43	233.31	236.43	1,003,529
11 Sep 17	235.97348 +1.36	237.78	235.16	236.88	622,741
08 Sep 17	234.61523 -0.63	235.52	231.17	231.17	3,515,201
07 Sep 17	235.24907 +0.63	236.43	234.25	234.52	1,117,899
06 Sep 17	234.61523 +3.44	235.34	229.34	230.18	909,606
05 Sep 17	231.17432 +1.72	232.71	229.82	230.45	866,717
04 Sep 17	229.45386 +0.00	233.62	228.20	233.62	472,543
01 Sep 17	229.45386 -1.81	231.90	228.82	228.82	962,235
31 Aug 17	231.26486 +0.81	232.99	230.09	230.81	1,242,843
30 Aug 17	230.44992 +2.81	230.45	227.91	228.64	687,467
29 Aug 17	227.64287 -0.09	228.28	225.20	226.74	542,952
25 Aug 17	227.73341 -3.17	230.99	227.01	230.81	476,007
24 Aug 17	230.90266 -0.36	232.62	230.90	231.72	523,620
23 Aug 17	231.26486 +0.91	231.81	229.54	230.09	485,434
22 Aug 17	230.35936 +0.18	231.81	229.45	230.45	440,500
21 Aug 17	230.17827 -0.09	230.99	229.45	230.00	587,421
18 Aug 17	230.26883 -1.54	231.63	229.18	231.63	813,749
17 Aug 17	231.80817 -3.62	235.16	231.36	231.36	808,322
16 Aug 17	235.43018 +0.54	236.25	234.71	234.71	1,365,493
15 Aug 17	234.88687 +0.09	235.25	233.26	233.26	687,572
14 Aug 17	234.79631 +3.35	234.89	230.99	231.99	465,016
11 Aug 17	231.44598 -1.99	233.35	230.05	233.35	590,416
10 Aug 17	233.43806 -3.62	237.24	233.44	236.88	572,926
09 Aug 17	237.06006 -1.81	238.96	237.06	238.87	667,383
08 Aug 17	238.87106 -1.63	240.23	238.06	240.23	295,932
07 Aug 17	240.50098 +2.44	240.50	237.33	237.88	416,148
04 Aug 17	238.05612 +1.54	239.05	236.25	237.51	419,370
03 Aug 17	236.51678 -0.54	237.24	234.71	237.24	1,808,500
02 Aug 17	237.06006 +0.63	241.23	234.80	237.24	402,716
01 Aug 17	236.42622 -1.45	239.14	235.43	237.97	757,698
31 Jul 17	237.87503 +1.00	240.59	236.61	236.61	654,659
28 Jul 17	236.87898 -4.26	246.02	234.52	246.02	628,267
27 Jul 17	241.13481 +1.00	241.77	239.78	240.14	258,934
26 Jul 17	240.13879 -1.54	244.21	238.96	244.21	670,043
25 Jul 17	241.67812 -0.81	244.58	240.86	244.58	752,178
24 Jul 17	242.49307 -0.54	242.67	238.96	238.96	672,850
21 Jul 17	243.03638 +0.36	243.31	241.32	242.22	643,445
20 Jul 17	242.67418 +1.99	243.67	240.23	240.95	682,642
19 Jul 17	240.68207 +0.81	241.59	239.14	239.78	615,907
18 Jul 17	239.86713 +2.54	240.23	236.70	237.51	772,371
17 Jul 17	237.33173 +0.36	238.87	236.52	236.97	422,610
14 Jul 17	236.96954 +0.45	237.24	233.98	236.88	695,151
13 Jul 17	236.51678 +1.72	237.15	234.32	235.16	589,687
12 Jul 17	234.79631 +1.36	237.15	233.17	234.07	2,070,090
11 Jul 17	233.43806 -1.45	235.25	232.08	235.25	1,612,103
10 Jul 17	234.88687 +0.18	235.43	232.89	234.89	434,646
07 Jul 17	234.70578 -0.18	234.89	232.53	234.71	641,843
06 Jul 17	234.88687 -0.54	237.06	232.89	235.61	819,945
05 Jul 17	235.43018 +1.72	235.43	231.26	233.53	1,591,524
04 Jul 17	233.70973 -0.81	234.98	232.89	234.98	439,640
03 Jul 17	234.52467 -3.62	239.05	233.98	239.05	911,872
30 Jun 17	238.14668 +0.00	239.14	236.79	238.15	918,094
29 Jun 17	238.14668 -0.91	240.50	237.78	239.78	1,480,781
28 Jun 17	239.05217 +0.72	239.87	236.43	239.14	1,450,710
27 Jun 17	238.32779 -2.63	241.50	238.33	240.59	1,283,862
26 Jun 17	240.95374 -0.91	242.95	240.32	242.95	913,660
23 Jun 17	241.85924 +2.99	242.04	237.24	239.41	900,766
22 Jun 17	238.87106 +1.27	238.87	235.43	238.24	980,241
21 Jun 17	237.60336 +0.36	238.42	236.43	238.06	1,187,745
20 Jun 17	237.24118 +0.36	238.24	236.25	237.06	898,414
19 Jun 17	236.87898 -2.81	239.96	236.15	239.96	790,695
16 Jun 17	239.68604 +4.26	239.69	234.98	235.70	1,996,702
15 Jun 17	235.43018 -6.34	241.71	234.34	240.95	1,717,691
14 Jun 17	241.76868 +4.62	243.13	236.86	237.24	3,380,318
13 Jun 17	237.15062 +2.17	237.88	234.89	235.88	940,948
12 Jun 17	234.97742 -1.90	239.05	234.98	237.24	1,341,319
09 Jun 17	236.87898 +0.63	237.51	231.36	234.98	1,411,163
08 Jun 17	236.24512 +2.26	236.61	233.98	234.34	1,021,523
07 Jun 17	233.98137 +1.09	236.27	232.71	234.34	1,126,651
06 Jun 17	232.89479 -4.35	239.05	232.89	237.51	1,207,363
05 Jun 17	237.24118 -2.72	240.46	237.06	239.96	1,177,575
02 Jun 17	239.95767 -2.17	243.31	237.78	242.95	1,713,973
01 Jun 17	242.13087 -2.63	244.94	242.13	243.76	1,533,026
31 May 17	244.75682 +0.27	245.48	243.85	244.03	4,404,102
30 May 17	244.48518 +2.17	245.21	241.77	241.77	4,128,039
26 May 17	242.31198 -1.45	245.13	242.14	243.22	1,646,956
25 May 17	243.76079 +6.97	244.67	241.13	241.59	3,424,602
24 May 17	236.78842 +0.72	237.69	235.97	237.60	3,986,806
23 May 17	236.06404 -1.09	237.90	235.25	237.78	1,651,203
22 May 17	237.15062 +3.35	238.42	233.98	233.98	4,454,904
19 May 17	233.80028 -1.27	237.69	233.44	237.42	4,867,057
18 May 17	235.06798 -0.63	235.25	233.80	234.89	1,307,753
17 May 17	235.70181 -2.54	237.78	235.07	236.43	1,525,350
16 May 17	238.23723 +0.54	238.24	236.06	237.24	1,788,744
15 May 17	237.69392 -2.63	240.86	237.69	239.96	1,620,202
12 May 17	240.31987 -1.36	242.13	239.69	240.95	1,151,426
11 May 17	241.67812 +4.17	241.68	237.26	238.24	3,691,072
10 May 17	237.51282 +4.35	238.42	232.17	232.17	1,783,596
09 May 17	233.16643 +3.26	233.35	226.25	230.18	1,119,667
08 May 17	229.90662 +3.53	230.54	227.46	227.46	1,070,066
05 May 17	226.37517 -0.18	227.37	225.65	225.65	843,764
04 May 17	226.55626 -0.27	226.56	223.93	226.19	791,181
03 May 17	226.82791 +0.54	227.19	225.02	227.19	828,502
02 May 17	226.28461 +0.00	227.64	226.01	226.38	1,521,432
28 Apr 17	226.28461 +0.54	226.56	224.93	225.47	1,036,180
27 Apr 17	225.74132 -0.54	226.38	222.39	225.11	764,852
26 Apr 17	226.28461 +0.27	226.92	224.65	225.29	694,757
25 Apr 17	226.01297 +2.35	226.74	222.84	222.84	812,916
24 Apr 17	223.65866 -0.91	226.38	223.39	226.28	1,158,031
21 Apr 17	224.56416 -2.26	225.47	223.84	225.29	645,107
20 Apr 17	226.82791 +0.45	227.82	225.20	227.55	1,161,756
19 Apr 17	226.37517 +0.09	228.01	225.29	225.29	921,463
18 Apr 17	226.28461 -1.00	226.99	225.11	226.83	1,613,617
13 Apr 17	227.28067 +0.63	227.28	222.48	225.29	1,208,346
12 Apr 17	226.64682 +0.54	226.65	224.93	226.01	960,130
11 Apr 17	226.10352 +0.72	226.83	223.84	225.65	1,079,860
10 Apr 17	225.37910 -1.00	226.66	225.38	226.56	716,864
07 Apr 17	226.37517 +1.45	226.38	220.08	224.29	721,931
06 Apr 17	224.92636 +0.91	225.11	223.48	225.11	1,707,586
05 Apr 17	224.02086 +1.27	225.20	222.75	223.66	1,187,422
04 Apr 17	222.75316 +1.09	223.84	221.49	223.84	653,433
03 Apr 17	221.66656 -1.18	224.20	220.40	221.85	757,281
31 Mar 17	222.84372 +1.90	225.47	220.31	221.85	1,489,910
30 Mar 17	220.94217 -2.17	224.38	220.13	224.38	1,262,853
29 Mar 17	223.11536 +0.18	226.19	222.32	223.93	768,161
28 Mar 17	222.93427 -1.72	225.74	222.39	225.74	591,602
27 Mar 17	224.65472 -1.36	225.47	223.83	225.20	882,506
24 Mar 17	226.01297 -0.36	227.10	225.02	226.74	819,224
23 Mar 17	226.37517 +1.09	229.45	224.84	225.11	1,246,590
22 Mar 17	225.28857 -2.81	228.73	224.75	228.73	932,010
21 Mar 17	228.09561 -2.35	230.67	228.10	230.54	659,556
20 Mar 17	230.44992 +0.45	230.94	228.46	228.46	736,064
17 Mar 17	229.99718 -0.54	230.36	228.91	229.54	1,557,101
16 Mar 17	230.54048 +2.90	231.81	226.47	227.01	663,242
15 Mar 17	227.64287 -2.99	230.36	226.10	229.09	785,337
14 Mar 17	230.63101 +1.18	230.63	227.82	228.01	701,400
13 Mar 17	229.45386 -0.91	231.26	228.37	230.09	1,221,106
10 Mar 17	230.35936 -1.45	232.60	229.27	232.44	465,481
09 Mar 17	231.80817 +0.81	232.71	230.45	230.81	971,777
08 Mar 17	230.99323 +0.27	231.72	228.91	229.73	827,665
07 Mar 17	230.72157 -1.09	232.08	230.09	231.17	2,563,122
06 Mar 17	231.80817 -0.09	232.62	231.45	232.35	677,848
03 Mar 17	231.89873 +0.09	232.71	229.09	230.09	1,529,731
02 Mar 17	231.80817 +1.99	231.81	228.37	230.00	1,101,998
01 Mar 17	229.81607 +0.45	230.90	228.01	229.18	2,178,856
28 Feb 17	229.36333 +1.63	229.45	226.56	227.82	848,736
27 Feb 17	227.73341 -0.45	230.54	225.92	230.54	582,532
24 Feb 17	228.18617 +0.09	229.36	227.28	228.19	692,034
23 Feb 17	228.09561 +0.00	230.00	228.01	229.09	748,273
22 Feb 17	228.09561 -2.63	230.63	226.38	226.38	792,171
21 Feb 17	230.72157 +1.72	231.81	228.46	228.46	641,159
20 Feb 17	229.00111 -0.27	230.45	228.73	230.45	521,828
17 Feb 17	229.27277 +1.54	232.08	227.91	229.00	992,662
16 Feb 17	227.73341 -0.72	228.91	225.20	227.73	703,291
15 Feb 17	228.45782 +2.44	229.73	225.84	225.92	1,251,799
14 Feb 17	226.01297 +3.71	226.28	221.83	222.12	909,925
13 Feb 17	222.30042 -1.00	225.47	222.21	225.47	1,123,626
10 Feb 17	223.29646 -1.27	227.82	222.48	227.82	882,888
09 Feb 17	224.56416 +0.00	228.10	221.03	228.10	758,849
08 Feb 17	224.56416 +1.72	227.10	223.12	224.56	1,724,569
07 Feb 17	222.84372 +1.90	224.56	221.58	224.56	981,458
06 Feb 17	220.94217 +0.91	223.39	218.86	223.39	434,727
03 Feb 17	220.03667 +1.45	221.49	218.23	220.76	865,681
02 Feb 17	218.58786 +3.17	224.47	217.72	218.41	2,212,111
01 Feb 17	215.41861 -0.45	218.32	213.79	218.32	789,531
31 Jan 17	215.87135 +3.80	216.60	212.07	212.16	618,997
30 Jan 17	212.06825 -1.27	213.61	212.07	213.61	532,219
27 Jan 17	213.33597 -0.81	217.32	212.88	216.87	426,299
26 Jan 17	214.15091 -0.54	216.78	212.70	212.70	497,881
25 Jan 17	214.69421 +1.36	217.41	212.43	217.41	410,205
24 Jan 17	213.33597 -1.27	215.96	212.43	215.96	661,598
23 Jan 17	214.60365 +0.00	215.51	212.97	213.15	822,665
20 Jan 17	214.60365 +0.81	218.68	213.61	218.68	942,706
19 Jan 17	213.78871 -1.72	218.32	213.15	218.32	898,231
18 Jan 17	215.50916 +0.00	216.96	213.61	213.79	726,333
17 Jan 17	215.50916 +0.36	218.32	212.79	214.69	472,949
16 Jan 17	215.14696 -0.91	219.49	214.77	219.49	469,827
13 Jan 17	216.05246 -1.00	217.59	214.69	214.69	662,967
12 Jan 17	217.04851 -0.81	218.14	216.14	216.51	680,972
11 Jan 17	217.86346 -1.27	219.13	217.05	219.04	656,446
10 Jan 17	219.13116 +1.54	220.58	216.60	220.58	919,675
09 Jan 17	217.59181 -1.81	220.94	216.69	220.94	614,174
06 Jan 17	219.40282 +0.27	220.94	218.32	220.94	869,382
05 Jan 17	219.13116 +1.00	220.49	218.23	218.95	669,309
04 Jan 17	218.13510 +2.81	218.95	215.14	217.32	791,313
03 Jan 17	215.32806 +0.00	216.96	213.97	216.32	721,503
30 Dec 16	215.32806 +1.90	215.69	211.89	215.69	647,282
29 Dec 16	213.42650 -2.08	214.33	210.89	210.89	418,498
28 Dec 16	215.50916 -0.09	217.32	215.24	216.96	507,525
23 Dec 16	215.59972 +2.35	216.60	212.16	212.16	153,123
22 Dec 16	213.24541 +0.45	214.42	208.45	214.15	486,497
21 Dec 16	212.79266 +0.72	212.88	208.63	208.63	593,404
20 Dec 16	212.06825 -0.18	214.24	211.48	214.06	993,931
19 Dec 16	212.24934 -0.27	214.06	211.82	213.43	1,255,560
16 Dec 16	212.52101 -0.18	213.43	210.35	211.25	1,229,500
15 Dec 16	212.70210 +1.45	212.70	207.36	211.52	1,087,513
14 Dec 16	211.25331 -0.63	212.61	209.08	212.43	1,591,276
13 Dec 16	211.88716 +5.16	211.89	205.37	207.18	1,022,516
12 Dec 16	206.72580 -2.44	210.89	205.91	210.89	474,734
09 Dec 16	209.17065 +1.99	209.80	206.85	207.36	855,049
08 Dec 16	207.17856 +4.71	207.27	203.19	203.65	1,817,931
07 Dec 16	202.46996 +1.72	204.06	201.20	201.75	965,477
06 Dec 16	200.74950 +1.63	201.75	198.21	198.30	1,443,434
05 Dec 16	199.11960 +0.63	199.93	196.31	198.30	914,241
02 Dec 16	198.48575 +3.35	199.48	194.59	195.50	1,283,451
01 Dec 16	195.13539 -8.87	208.43	195.14	206.91	1,137,058
30 Nov 16	204.00931 +0.45	204.49	200.57	204.37	1,310,779
29 Nov 16	203.55655 +1.63	204.49	199.75	199.75	571,010
28 Nov 16	201.92665 +2.26	204.28	195.23	195.23	1,359,244
25 Nov 16	199.66290 +1.18	200.39	196.67	198.03	337,685
24 Nov 16	198.48575 +0.36	199.66	195.77	197.58	313,331
23 Nov 16	198.12355 -1.99	201.20	196.31	196.31	443,985
22 Nov 16	200.11565 +3.71	200.39	196.58	196.77	493,453
21 Nov 16	196.40309 -4.17	200.93	195.32	196.49	553,618
18 Nov 16	200.56841 +1.09	202.65	197.31	197.31	629,881
17 Nov 16	199.48180 +4.62	201.11	197.40	198.40	823,134
16 Nov 16	194.86374 -2.81	198.58	194.23	198.03	499,921
15 Nov 16	197.67079 +2.90	200.12	194.86	195.14	808,991
14 Nov 16	194.77319 -1.63	197.58	194.23	194.23	583,149
11 Nov 16	196.40309 +1.09	197.04	194.05	194.14	691,086
10 Nov 16	195.31650 -4.80	201.25	194.68	196.86	943,744
09 Nov 16	200.11565 -1.00	202.38	198.30	202.38	791,586
08 Nov 16	201.11171 +3.35	201.11	196.40	197.13	853,491
07 Nov 16	197.76134 +0.91	198.94	195.23	196.77	523,672
04 Nov 16	196.85583 -3.71	200.75	195.68	200.75	484,208
03 Nov 16	200.56841 +1.45	205.28	197.91	198.67	857,410
02 Nov 16	199.11960 +1.45	201.02	195.86	195.86	598,647
01 Nov 16	197.67079 -2.44	201.02	196.95	201.02	369,827
31 Oct 16	200.11565 -0.54	202.71	195.77	199.21	512,290
28 Oct 16	200.65895 +1.09	202.29	197.67	199.21	712,320
27 Oct 16	199.57234 +0.45	203.38	198.12	203.38	579,264
26 Oct 16	199.11960 -2.81	202.47	197.85	202.47	446,966
25 Oct 16	201.92665 +0.72	204.19	200.57	201.11	974,625
24 Oct 16	201.20224 +0.09	202.29	199.21	201.38	1,064,299
21 Oct 16	201.11171 +1.00	202.74	200.21	201.20	1,485,555
20 Oct 16	200.11565 +0.00	200.12	198.94	199.84	741,626
19 Oct 16	200.11565 +0.72	200.12	197.40	199.03	1,372,696
18 Oct 16	199.39125 -0.36	201.29	199.03	200.03	638,257
17 Oct 16	199.75345 +0.63	200.12	196.95	198.30	602,161
14 Oct 16	199.11960 -1.00	200.12	198.76	198.76	689,154
13 Oct 16	200.11565 +0.27	202.65	198.12	199.21	1,379,985
12 Oct 16	199.84399 -3.62	207.54	199.39	207.54	801,568
11 Oct 16	203.46600 +4.98	205.64	198.87	202.02	735,267
10 Oct 16	198.48575 -3.08	205.91	197.85	205.91	666,282
07 Oct 16	201.56445 -4.89	207.45	201.02	204.73	982,402
06 Oct 16	206.45415 -3.44	212.06	205.64	210.44	635,106
05 Oct 16	209.89507 -5.07	216.06	209.90	215.51	743,922
04 Oct 16	214.96585 +3.35	221.21	212.52	212.79	1,856,087
03 Oct 16	211.61551 +3.35	212.61	205.01	205.01	462,436
30 Sep 16	208.26515 -0.27	209.53	206.09	206.45	1,703,640
29 Sep 16	208.53680 -1.09	210.71	206.45	210.08	468,380
28 Sep 16	209.62340 +2.54	209.80	206.37	206.64	578,809
27 Sep 16	207.08800 +0.63	208.45	204.82	207.18	750,485
26 Sep 16	206.45415 -1.09	207.45	205.55	205.91	540,791
23 Sep 16	207.54076 +0.45	208.27	206.09	206.45	284,437
22 Sep 16	207.08800 +0.63	208.63	199.75	207.54	965,730
21 Sep 16	206.45415 +1.27	208.27	203.56	204.73	869,670
20 Sep 16	205.18646 -1.90	208.27	204.37	205.01	666,102
19 Sep 16	207.08800 -0.09	208.08	204.01	208.08	374,660
16 Sep 16	207.17856 +3.44	208.08	203.47	205.55	1,321,329
15 Sep 16	203.73766 +1.09	206.45	199.93	202.02	567,553
14 Sep 16	202.65105 -0.09	204.73	202.20	204.73	760,435
13 Sep 16	202.74159 +0.09	205.46	201.84	202.11	730,625
12 Sep 16	202.65105 -1.00	203.19	199.30	201.20	771,199
09 Sep 16	203.64709 -5.89	209.17	201.93	207.45	551,223
08 Sep 16	209.53285 +2.72	210.44	206.82	207.90	711,527
07 Sep 16	206.81635 +1.09	208.63	204.33	204.73	1,162,994
06 Sep 16	205.72975 -7.70	209.99	204.64	209.62	1,602,032
05 Sep 16	213.42650 -2.17	218.59	212.52	217.95	706,556
02 Sep 16	215.59972 +1.18	217.05	210.80	214.51	764,174
01 Sep 16	214.42256 +4.62	214.97	209.53	209.62	860,781
31 Aug 16	209.80450 +0.91	210.35	207.09	207.99	610,552
30 Aug 16	208.89900 -1.18	210.62	207.99	208.63	762,753
26 Aug 16	210.07616 -0.36	210.62	206.73	207.72	396,028
25 Aug 16	210.43835 -0.63	211.71	207.81	209.26	584,488
24 Aug 16	211.07220 +1.45	212.79	208.36	208.54	855,243
23 Aug 16	209.62340 +4.98	212.79	204.73	204.73	708,155
22 Aug 16	204.64316 +0.91	205.55	201.77	203.10	2,088,016
19 Aug 16	203.73766 -0.09	204.37	201.32	203.38	1,235,334
18 Aug 16	203.82820 +1.72	204.55	200.25	201.75	426,235
17 Aug 16	202.10774 +1.09	203.10	200.03	202.02	702,312
16 Aug 16	201.02115 -1.36	204.64	198.21	201.38	503,265
15 Aug 16	202.37939 +0.09	204.73	201.02	201.56	452,514
12 Aug 16	202.28885 +3.08	203.74	198.76	198.76	612,405
11 Aug 16	199.21014 +0.18	203.65	194.68	194.68	1,060,306
10 Aug 16	199.02905 +1.18	199.84	195.23	195.23	877,586
09 Aug 16	197.85190 +1.00	198.12	195.32	195.41	826,680
08 Aug 16	196.85583 -1.72	198.94	195.23	196.31	509,276
05 Aug 16	198.57629 +0.18	199.21	196.77	196.95	430,577
04 Aug 16	198.39520 +1.36	198.76	193.41	195.14	678,905
03 Aug 16	197.03696 -1.54	199.50	195.50	195.50	834,123
02 Aug 16	198.57629 +3.71	199.48	192.51	193.05	848,399
01 Aug 16	194.86374 -1.99	197.31	193.78	197.04	575,581
29 Jul 16	196.85583 -0.91	197.58	194.32	195.23	558,127
28 Jul 16	197.76134 -1.09	201.76	196.04	197.49	693,266
27 Jul 16	198.84795 +6.07	198.94	191.51	192.96	3,184,495
26 Jul 16	192.78108 -1.72	195.23	192.69	193.69	783,282
25 Jul 16	194.50154 +0.27	195.77	191.69	194.32	484,628
22 Jul 16	194.22989 +0.36	197.22	193.51	194.77	561,933
21 Jul 16	193.86771 -2.63	196.04	191.42	196.04	965,602
20 Jul 16	196.49365 +0.36	197.04	195.50	196.40	828,404
19 Jul 16	196.13145 +1.45	196.86	192.96	192.96	1,806,969
18 Jul 16	194.68265 +2.08	196.31	192.15	192.15	623,666
15 Jul 16	192.59999 +0.27	193.78	190.34	191.06	1,199,077
14 Jul 16	192.32834 +0.45	195.23	189.43	195.23	1,616,340
13 Jul 16	191.87558 -2.17	194.95	191.79	193.14	1,116,788
12 Jul 16	194.04880 -1.09	199.75	192.06	194.68	1,454,262
11 Jul 16	195.13539 +12.86	195.50	183.68	184.36	1,083,186
08 Jul 16	182.27728 +1.81	183.45	178.75	178.75	1,525,253
07 Jul 16	180.46629 -1.90	184.81	180.19	182.91	1,301,224
06 Jul 16	182.36783 +2.26	182.37	174.76	179.29	1,922,111
05 Jul 16	180.10408 -7.06	188.43	178.66	188.34	2,037,380
04 Jul 16	187.16699 -5.80	194.50	187.17	194.50	1,011,477
01 Jul 16	192.96220 +1.27	195.45	189.52	193.69	1,178,663
30 Jun 16	191.69449 +1.54	192.06	187.89	188.43	1,894,846
29 Jun 16	190.15514 +8.15	190.61	184.68	184.99	4,018,144
28 Jun 16	182.00563 +7.15	184.63	178.66	179.47	2,074,069
27 Jun 16	174.85219 -15.30	191.06	174.76	191.06	2,808,432
24 Jun 16	190.15514 -34.86	203.74	187.89	203.74	4,753,376
23 Jun 16	225.01692 +5.16	225.47	220.94	221.76	3,829,054
22 Jun 16	219.85556 +5.80	220.94	217.05	217.95	1,531,864
21 Jun 16	214.06035 +2.90	214.06	209.99	211.43	1,143,072
20 Jun 16	211.16275 +5.80	211.34	207.36	208.27	1,638,140
17 Jun 16	205.36755 +3.17	208.35	203.74	204.73	1,653,982
16 Jun 16	202.19830 -4.07	207.36	202.20	206.91	927,480
15 Jun 16	206.27306 -1.00	210.26	206.27	209.90	1,021,719
14 Jun 16	207.26910 -5.52	213.34	207.27	212.88	938,091
13 Jun 16	212.79266 -2.81	216.87	212.34	215.96	770,295
10 Jun 16	215.59972 -4.07	219.95	215.24	219.95	384,169
09 Jun 16	219.67447 +1.00	220.58	218.33	219.13	694,214
08 Jun 16	218.67841 +0.36	219.49	217.59	218.68	701,106
07 Jun 16	218.31622 +1.18	219.77	215.96	219.13	909,569
06 Jun 16	217.13907 -1.27	220.58	217.14	218.86	989,787
03 Jun 16	218.40675 +2.54	219.31	216.78	218.59	689,042
02 Jun 16	215.87135 -2.63	218.95	215.78	218.04	1,246,948
01 Jun 16	218.49731 -2.63	221.76	217.32	221.76	2,179,583
31 May 16	221.12326 +1.90	221.76	218.22	219.49	1,091,218
27 May 16	219.22171 +1.18	223.21	216.32	218.32	2,239,678
26 May 16	218.04457 +0.54	218.23	215.96	215.96	699,006
25 May 16	217.50125 +0.72	220.04	216.51	220.04	1,414,588
24 May 16	216.77686 -0.81	218.04	215.15	217.68	1,932,987
23 May 16	217.59181 +2.35	218.41	215.17	215.51	2,275,917
20 May 16	215.23750 +4.71	215.24	211.89	211.98	2,099,057
19 May 16	210.52890 +4.17	211.89	207.31	208.27	1,793,262
18 May 16	206.36360 +0.18	207.18	201.93	201.93	962,715
17 May 16	206.18250 +1.27	207.45	204.64	205.10	1,790,718
16 May 16	204.91481 +1.18	205.19	203.28	205.19	434,107
13 May 16	203.73766 +0.36	204.50	199.21	199.21	328,090
12 May 16	203.37546 +0.00	203.38	201.65	202.38	1,095,212
11 May 16	203.37546 -1.27	204.48	200.84	203.74	2,084,903
10 May 16	204.64316 +0.27	205.46	203.56	204.64	346,379
09 May 16	204.37151 +3.17	204.91	201.47	203.74	1,199,231
06 May 16	201.20224 +1.99	203.47	199.75	200.57	477,588
05 May 16	199.21014 +0.27	201.93	197.96	201.02	468,558
04 May 16	198.93849 -2.72	202.47	197.58	199.21	531,161
03 May 16	201.65500 +0.09	203.56	200.13	201.84	400,715
29 Apr 16	201.56445 +0.27	203.28	199.21	203.28	334,622
28 Apr 16	201.29280 -0.81	202.38	201.02	201.38	322,873
27 Apr 16	202.10774 +1.00	202.83	197.40	197.40	571,350
26 Apr 16	201.11171 +5.89	203.10	196.95	197.58	686,234
25 Apr 16	195.22595 +3.89	197.85	191.35	191.79	1,086,864
22 Apr 16	191.33229 -4.26	195.12	191.33	194.23	594,194
21 Apr 16	195.58815 -3.62	199.66	195.34	199.30	775,639
20 Apr 16	199.21014 -0.72	200.84	198.85	200.48	515,486
19 Apr 16	199.93456 -0.09	203.92	199.30	199.30	644,816
18 Apr 16	200.02509 -3.71	205.64	199.30	201.02	447,952
15 Apr 16	203.73766 +0.00	205.73	202.65	205.73	604,471
14 Apr 16	203.73766 -4.80	207.81	203.01	203.01	700,513
13 Apr 16	208.53680 +1.72	208.81	206.18	208.27	955,637
12 Apr 16	206.81635 -0.18	208.90	204.82	208.90	1,803,070
11 Apr 16	206.99745 +0.09	208.90	201.38	208.90	1,495,093
08 Apr 16	206.90691 +0.54	208.63	205.41	205.55	483,094
07 Apr 16	206.36360 -0.91	208.67	205.37	207.81	356,311
06 Apr 16	207.26910 +1.72	207.36	204.07	207.36	1,170,003
05 Apr 16	205.54865 -0.36	206.36	203.56	203.56	517,302
04 Apr 16	205.91084 +1.54	206.95	203.42	203.56	712,449
01 Apr 16	204.37151 -0.54	205.28	202.74	205.10	387,729
31 Mar 16	204.91481 +0.91	204.91	202.83	203.65	491,337
30 Mar 16	204.00931 +1.63	204.01	201.02	203.74	373,586
29 Mar 16	202.37939 +3.17	202.47	197.40	197.40	422,560
24 Mar 16	199.21014 -1.27	201.93	199.03	199.21	481,495
23 Mar 16	200.47784 +0.36	201.93	197.40	197.40	438,676
22 Mar 16	200.11565 -1.09	202.20	198.30	202.20	298,410
21 Mar 16	201.20224 -0.27	203.38	197.40	197.40	258,556
18 Mar 16	201.47389 +0.45	203.19	197.40	197.40	1,456,796
17 Mar 16	201.02115 +0.36	201.93	197.67	201.93	259,288
16 Mar 16	200.65895 +1.45	204.28	199.57	200.75	2,900,176
15 Mar 16	199.21014 -0.81	200.75	198.49	200.75	1,431,265
14 Mar 16	200.02509 +2.08	200.21	196.95	196.95	1,623,377
11 Mar 16	197.94246 +3.89	198.76	191.06	191.06	2,757,356
10 Mar 16	194.04880 +3.35	196.22	190.06	190.16	1,265,296
09 Mar 16	190.69844 -0.54	193.09	190.34	191.24	554,038
08 Mar 16	191.24174 -1.72	195.92	191.06	192.42	533,958
07 Mar 16	192.96220 -2.90	197.40	192.78	194.50	363,945
04 Mar 16	195.85980 -1.18	197.40	194.55	197.40	470,857
03 Mar 16	197.03696 +1.45	198.67	196.22	198.67	317,082
02 Mar 16	195.58815 -2.08	199.30	194.32	197.40	499,010
01 Mar 16	197.67079 +1.54	200.93	195.68	200.93	619,685
29 Feb 16	196.13145 -3.44	199.30	196.13	199.12	554,323
26 Feb 16	199.57234 -1.18	202.83	199.39	199.39	385,421
25 Feb 16	200.74950 +3.35	203.01	198.85	201.02	445,446
24 Feb 16	197.39914 +1.36	198.67	195.50	195.50	374,173
23 Feb 16	196.04089 -0.91	197.40	194.95	197.40	452,176
22 Feb 16	196.94640 -2.81	200.59	196.95	199.75	599,894
19 Feb 16	199.75345 +4.17	201.02	195.04	197.40	413,101
18 Feb 16	195.58815 +0.91	196.95	193.46	195.41	2,001,021
17 Feb 16	194.68265 +1.81	195.59	191.97	192.15	895,008
16 Feb 16	192.87164 -3.08	199.21	192.33	199.21	447,488
15 Feb 16	195.95033 +1.90	197.13	194.41	195.59	502,233
12 Feb 16	194.04880 +3.89	195.04	188.53	188.53	1,061,710
11 Feb 16	190.15514 -4.35	197.04	189.97	196.22	1,433,864
10 Feb 16	194.50154 +4.35	195.86	188.34	188.34	704,971
09 Feb 16	190.15514 -3.44	195.59	187.71	193.32	1,644,024
08 Feb 16	193.59604 -9.24	203.15	192.96	202.11	1,718,063
05 Feb 16	202.83215 +0.81	205.73	202.38	202.92	1,285,251
04 Feb 16	202.01721 -2.26	207.41	201.47	205.55	701,581
03 Feb 16	204.28096 -2.44	207.45	201.11	203.74	719,168
02 Feb 16	206.72580 -3.89	211.61	204.64	208.27	1,448,176
01 Feb 16	210.61946 +1.81	213.44	208.27	208.27	1,178,884
29 Jan 16	208.80846 +7.79	210.89	202.02	202.83	966,193
28 Jan 16	201.02115 -2.17	206.73	201.02	205.55	916,240
27 Jan 16	203.19435 -0.36	204.73	201.20	202.11	569,036
26 Jan 16	203.55655 +1.99	204.46	199.66	199.66	788,841
25 Jan 16	201.56445 +1.90	201.93	195.59	195.59	898,369
22 Jan 16	199.66290 +4.35	200.66	195.95	198.67	698,995
21 Jan 16	195.31650 -1.99	199.12	193.68	196.86	1,149,476
20 Jan 16	197.30859 -3.44	198.58	196.86	197.40	1,293,189
19 Jan 16	200.74950 +2.72	202.47	199.03	199.21	790,206
18 Jan 16	198.03299 -8.15	207.60	197.58	205.55	774,345
15 Jan 16	206.18250 -0.63	209.81	205.55	208.27	1,417,405
14 Jan 16	206.81635 -2.17	210.71	206.45	208.27	986,748
13 Jan 16	208.98956 -2.99	212.70	207.36	210.08	1,660,858
12 Jan 16	211.97771 -1.45	217.32	210.08	217.32	2,250,859
11 Jan 16	213.42650 +1.90	216.96	209.62	210.98	1,158,591
08 Jan 16	211.52496 -5.16	218.14	211.52	217.32	656,943
07 Jan 16	216.68631 -1.90	219.29	213.34	217.32	790,118
06 Jan 16	218.58786 -2.17	220.40	218.23	219.13	1,072,232
05 Jan 16	220.76106 +0.27	221.68	219.31	221.21	649,017
04 Jan 16	220.48941 +9.69	220.49	214.06	214.60	2,241,395
31 Dec 15	210.80055 -4.98	212.97	209.17	212.79	344,489
30 Dec 15	215.78081 +0.72	217.32	209.80	217.32	390,044
29 Dec 15	215.05641 -0.45	217.32	213.70	217.32	368,506
24 Dec 15	215.50916 -2.26	216.32	212.79	212.79	40,596
23 Dec 15	217.77290 +0.45	219.13	215.78	219.13	233,255
22 Dec 15	217.32016 +0.91	218.68	214.24	216.41	420,265
21 Dec 15	216.41466 -1.90	219.49	215.69	219.13	257,488
18 Dec 15	218.31622 +1.45	218.41	215.51	215.51	750,699
17 Dec 15	216.86742 +3.08	218.95	215.15	215.51	402,584
16 Dec 15	213.78871 +5.07	215.51	209.44	212.61	364,028
15 Dec 15	208.71791 +2.72	212.43	205.82	206.64	810,671
14 Dec 15	206.00140 -6.25	212.61	206.00	211.98	446,680
11 Dec 15	212.24934 -5.07	217.86	211.62	216.41	442,638
10 Dec 15	217.32016 -0.63	219.13	216.60	217.32	201,468
09 Dec 15	217.95401 -1.90	224.38	217.50	224.38	323,169
08 Dec 15	219.85556 -0.18	222.03	219.22	219.40	341,163
07 Dec 15	220.03667 +0.00	224.47	218.50	218.50	400,857
04 Dec 15	220.03667 +0.91	221.44	217.77	221.03	190,933
03 Dec 15	219.13116 -1.99	224.38	219.13	219.13	253,029
02 Dec 15	221.12326 -1.18	224.56	220.22	224.56	428,148
01 Dec 15	222.30042 +0.45	224.93	218.59	218.59	859,857
30 Nov 15	221.84767 -0.27	223.66	220.49	223.66	619,701
27 Nov 15	222.11932 +1.99	222.84	218.49	220.58	710,563
26 Nov 15	220.12721 -0.91	221.76	218.04	221.76	465,798
25 Nov 15	221.03271 +1.90	221.49	217.86	217.86	735,083
24 Nov 15	219.13116 -1.09	221.30	215.60	220.49	853,256
23 Nov 15	220.21776 -2.08	222.75	220.22	222.66	332,483
20 Nov 15	222.30042 +0.00	222.93	220.67	221.03	480,685
19 Nov 15	222.30042 +1.90	226.38	220.58	223.66	838,059
18 Nov 15	220.39886 -0.81	222.03	217.41	219.67	395,519
17 Nov 15	221.21382 +5.07	221.85	213.70	213.70	563,174
16 Nov 15	216.14301 +1.18	216.96	212.97	215.51	393,131
13 Nov 15	214.96585 -0.36	216.41	213.79	216.41	282,417
12 Nov 15	215.32806 -0.36	217.23	214.77	215.60	427,448
11 Nov 15	215.69026 -0.54	219.13	213.07	218.23	414,924
10 Nov 15	216.23357 +0.54	218.23	214.10	218.23	343,204
09 Nov 15	215.69026 -4.53	223.66	213.70	223.66	782,934
06 Nov 15	220.21776 -1.99	223.48	219.13	221.85	446,617
05 Nov 15	222.20985 +4.53	222.39	217.86	220.94	489,365
04 Nov 15	217.68236 -3.80	226.19	215.21	226.19	1,025,649
03 Nov 15	221.48547 -4.80	227.64	220.22	221.85	547,683
02 Nov 15	226.28461 +0.81	228.01	221.85	221.85	327,833
30 Oct 15	225.46967 -1.81	229.09	222.84	229.09	596,546
29 Oct 15	227.28067 -1.36	229.09	225.74	229.09	942,365
28 Oct 15	228.63892 +0.91	228.73	224.56	224.56	554,657
27 Oct 15	227.73341 +0.81	228.35	226.47	228.01	397,771
26 Oct 15	226.91847 -1.54	229.00	226.92	227.73	430,839
23 Oct 15	228.45782 +3.62	228.91	223.66	224.20	1,516,679
22 Oct 15	224.83582 +0.00	226.38	223.21	225.56	683,338
21 Oct 15	224.83582 +3.17	226.19	221.85	222.66	711,441
20 Oct 15	221.66656 +3.35	221.76	215.60	215.60	429,285
19 Oct 15	218.31622 +3.17	219.13	214.72	216.41	401,494
16 Oct 15	215.14696 -1.27	218.77	214.24	218.50	586,413
15 Oct 15	216.41466 +2.17	217.59	213.52	213.79	196,126
14 Oct 15	214.24147 -2.81	216.60	212.88	215.42	204,418
13 Oct 15	217.04851 +0.00	219.13	215.69	219.13	243,808
12 Oct 15	217.04851 +1.27	217.32	213.61	213.61	312,987
09 Oct 15	215.78081 +0.36	217.32	213.52	216.41	365,628
08 Oct 15	215.41861 -1.90	217.73	213.97	217.32	543,583
07 Oct 15	217.32016 -1.54	220.04	216.41	220.04	582,941
06 Oct 15	218.85951 -0.27	220.04	217.76	220.04	390,404
05 Oct 15	219.13116 +1.18	220.04	218.32	220.04	615,689
02 Oct 15	217.95401 +1.90	218.50	214.50	217.32	506,892
01 Oct 15	216.05246 +0.54	217.41	215.73	216.14	432,449
30 Sep 15	215.50916 +1.90	217.23	214.42	217.05	660,954
29 Sep 15	213.60760 -2.17	215.51	212.79	215.51	411,062
28 Sep 15	215.78081 -1.27	218.23	214.60	217.86	565,114
25 Sep 15	217.04851 +1.45	218.23	216.78	218.04	499,546
24 Sep 15	215.59972 +0.91	217.23	214.06	214.06	527,658
23 Sep 15	214.69421 -1.00	216.69	212.79	216.60	536,885
22 Sep 15	215.69026 -3.89	220.49	215.33	220.49	1,042,496
21 Sep 15	219.58391 +2.26	220.40	216.32	219.13	926,624
18 Sep 15	217.32016 +1.27	217.32	214.88	214.88	2,514,154
17 Sep 15	216.05246 +0.54	216.32	214.33	214.60	783,561
16 Sep 15	215.50916 +0.91	216.72	213.88	216.69	533,591
15 Sep 15	214.60365 -0.18	215.96	213.25	213.70	4,859,194
14 Sep 15	214.78476 -1.63	217.59	214.78	215.87	1,074,447
11 Sep 15	216.41466 +0.45	216.69	214.51	215.51	788,712
10 Sep 15	215.96191 +2.26	217.23	212.79	213.34	1,018,962
09 Sep 15	213.69815 +0.54	216.41	213.25	216.41	680,756
08 Sep 15	213.15485 +0.45	215.42	212.79	212.79	1,307,141
07 Sep 15	212.70210 +0.91	215.33	211.71	213.52	448,078
04 Sep 15	211.79660 -1.72	214.97	209.53	214.15	824,660
03 Sep 15	213.51706 +2.72	216.41	211.80	212.34	916,696
02 Sep 15	210.80055 +4.17	213.70	206.73	208.81	1,193,049
01 Sep 15	206.63525 -6.61	210.93	204.82	209.35	783,409
28 Aug 15	213.24541 +0.36	213.70	209.53	210.35	882,769
27 Aug 15	212.88321 +3.26	213.79	210.62	212.61	836,672
26 Aug 15	209.62340 -2.26	212.97	208.90	209.17	1,072,609
25 Aug 15	211.88716 +4.35	215.06	205.82	208.08	1,454,705
24 Aug 15	207.54076 -16.12	217.05	206.54	217.05	1,511,245
21 Aug 15	223.65866 -3.62	227.55	222.93	226.01	880,461
20 Aug 15	227.28067 -0.18	229.83	227.01	227.10	834,812
19 Aug 15	227.46176 -2.54	229.54	226.65	228.73	615,641
18 Aug 15	229.99718 +0.00	231.81	228.55	231.81	707,920
17 Aug 15	229.99718 +8.15	231.08	225.10	225.38	1,659,555
14 Aug 15	221.84767 +1.99	222.30	219.13	221.03	2,590,617
13 Aug 15	219.85556 +3.08	221.85	217.77	221.85	762,048
12 Aug 15	216.77686 -1.00	218.14	213.34	216.32	628,199
11 Aug 15	217.77290 -5.16	221.85	217.68	221.85	382,742
10 Aug 15	222.93427 +1.18	223.75	221.12	223.75	580,557
07 Aug 15	221.75711 +1.81	223.57	218.23	218.23	540,854
06 Aug 15	219.94611 +0.00	223.12	219.77	220.58	936,229
05 Aug 15	219.94611 +3.89	219.95	215.42	215.78	601,645
04 Aug 15	216.05246 +0.81	216.87	213.79	215.24	391,001
03 Aug 15	215.23750 -1.09	216.70	213.88	214.78	411,213
31 Jul 15	216.32410 +0.91	216.78	213.88	214.97	694,366
30 Jul 15	215.41861 -0.72	217.77	213.79	216.23	667,740
29 Jul 15	216.14301 +3.35	217.95	215.51	215.51	950,200
28 Jul 15	212.79266 +2.72	213.61	209.62	209.62	566,822
27 Jul 15	210.07616 -1.54	213.79	209.26	211.89	660,668
24 Jul 15	211.61551 -0.09	213.61	210.98	210.98	352,027
23 Jul 15	211.70605 -1.09	214.37	210.98	212.43	754,567
22 Jul 15	212.79266 -1.36	214.15	211.25	211.25	742,466
21 Jul 15	214.15091 +0.45	214.60	212.70	213.06	522,128
20 Jul 15	213.69815 +1.27	215.96	212.07	213.88	871,097
17 Jul 15	212.43047 -1.09	213.70	211.89	213.25	592,171
16 Jul 15	213.51706 +0.72	213.52	211.89	211.89	494,302
15 Jul 15	212.79266 +0.00	214.33	212.25	212.61	516,720
14 Jul 15	212.79266 -2.72	214.60	211.07	213.70	830,588
13 Jul 15	215.50916 +6.79	216.64	209.17	209.17	1,698,989
10 Jul 15	208.71791 -0.36	211.43	208.59	210.89	758,660
09 Jul 15	209.08009 +2.54	210.98	205.55	205.55	1,597,019
08 Jul 15	206.54471 -1.63	210.35	205.49	207.54	1,330,237
07 Jul 15	208.17459 -2.08	211.51	207.81	209.26	980,343
06 Jul 15	210.25725 +6.16	210.35	206.54	207.18	1,754,560
03 Jul 15	204.09984 +2.54	205.91	200.84	200.84	827,380
02 Jul 15	201.56445 -3.17	206.27	201.56	203.65	736,725
01 Jul 15	204.73370 -2.35	208.27	202.92	206.64	1,164,339
30 Jun 15	207.08800 +0.27	208.17	205.37	205.64	1,162,771
29 Jun 15	206.81635 +4.44	209.90	198.85	199.21	2,476,602
26 Jun 15	202.37939 +1.36	202.38	199.48	199.75	1,352,770
25 Jun 15	201.02115 +1.09	202.29	198.58	198.58	1,883,476
24 Jun 15	199.93456 -0.45	201.93	199.21	201.93	2,327,746
23 Jun 15	200.38730 +1.18	201.75	199.21	201.02	6,696,090
22 Jun 15	199.21014 -0.09	201.02	198.49	201.02	1,089,987
19 Jun 15	199.30070 +2.81	200.03	196.13	196.13	2,445,889
18 Jun 15	196.49365 -0.91	197.67	194.95	197.13	707,627
17 Jun 15	197.39914 +1.81	198.30	194.23	197.49	940,067
16 Jun 15	195.58815 -1.00	197.48	195.59	197.04	1,202,822
15 Jun 15	196.58420 -1.99	198.03	195.68	197.40	474,274
12 Jun 15	198.57629 +0.54	199.21	196.67	197.13	1,461,705
11 Jun 15	198.03299 +6.34	198.03	191.60	191.69	1,030,223
10 Jun 15	191.69449 +4.71	192.42	187.17	187.17	8,995,479
09 Jun 15	186.98589 +1.81	187.62	185.72	186.53	0
08 Jun 15	185.17488 +0.54	185.79	182.37	184.18	0
05 Jun 15	184.63158 -3.44	188.25	184.63	186.90	1,152,659
04 Jun 15	188.07248 -0.72	189.70	186.53	187.53	930,992
03 Jun 15	188.79689 -4.98	193.69	188.53	192.78	1,133,380
02 Jun 15	193.77715 -0.54	196.49	191.97	193.14	579,365
01 Jun 15	194.32045 +1.72	195.04	191.06	191.06	718,745
29 May 15	192.59999 -1.45	194.14	191.79	193.05	456,942
28 May 15	194.04880 -2.44	197.94	192.96	197.94	599,439
27 May 15	196.49365 -0.45	200.12	196.04	199.21	1,426,732
26 May 15	196.94640 -2.26	200.60	196.95	200.12	1,666,942
22 May 15	199.21014 +0.72	200.12	198.45	199.21	504,203
21 May 15	198.48575 -0.91	199.93	196.77	198.76	588,226
20 May 15	199.39125 -1.18	200.55	198.76	200.03	3,481,380
19 May 15	200.56841 +2.26	200.93	194.77	194.77	1,526,122
18 May 15	198.30464 +1.54	199.12	195.13	196.31	586,936
15 May 15	196.76530 +3.08	197.40	193.03	194.05	667,196
14 May 15	193.68658 +0.45	194.41	190.06	194.41	860,901
13 May 15	193.23384 +1.27	194.68	192.15	194.68	858,734
12 May 15	191.96614 -1.36	192.30	188.34	189.52	1,037,591
11 May 15	193.32439 -0.91	194.80	192.87	194.68	970,135
08 May 15	194.22989 +10.41	194.68	185.90	187.26	1,533,972
07 May 15	183.81664 -5.61	188.62	183.82	187.44	1,974,075
06 May 15	189.43074 -0.72	191.24	187.97	190.16	495,807
05 May 15	190.15514 -1.63	192.24	190.16	192.15	760,112
01 May 15	191.78505 -0.27	191.97	190.61	191.97	363,003
30 Apr 15	192.05670 -0.27	196.49	191.69	196.49	4,489,409
29 Apr 15	192.32834 -0.36	194.39	190.79	191.79	1,455,955
28 Apr 15	192.69055 -2.90	196.58	190.52	194.05	993,902
27 Apr 15	195.58815 -1.81	198.67	194.20	198.67	408,364
24 Apr 15	197.39914 +1.72	199.21	195.04	195.04	520,556
23 Apr 15	195.67870 -0.63	197.40	194.77	197.40	261,532
22 Apr 15	196.31255 -0.45	197.40	195.32	197.40	444,014
21 Apr 15	196.76530 +2.08	196.77	193.87	194.68	493,216
20 Apr 15	194.68265 +3.08	194.68	191.24	191.24	700,141
17 Apr 15	191.60394 -0.81	194.68	191.06	191.97	848,655
16 Apr 15	192.41890 -2.26	194.68	191.85	194.68	9,076,982
15 Apr 15	194.68265 +0.00	195.86	194.05	195.86	548,655
14 Apr 15	194.68265 -0.18	196.49	193.96	196.49	276,380
13 Apr 15	194.86374 -2.08	198.76	194.86	197.40	617,784
10 Apr 15	196.94640 -0.18	198.85	195.59	198.85	422,219
09 Apr 15	197.12749 -0.36	198.55	196.86	197.76	592,483
08 Apr 15	197.48970 +3.71	197.67	191.97	191.97	629,636
07 Apr 15	193.77715 +4.44	194.50	189.61	189.97	582,451
02 Apr 15	189.34019 -0.45	191.06	187.62	190.06	430,985
01 Apr 15	189.79294 +2.99	189.79	186.17	186.17	591,370
31 Mar 15	186.80479 -3.98	193.78	186.53	193.78	1,010,755
30 Mar 15	190.78899 +0.00	192.87	190.25	192.42	473,341
27 Mar 15	190.78899 -0.27	192.15	189.88	189.88	332,273
26 Mar 15	191.06064 -1.00	192.87	187.79	192.87	566,527
25 Mar 15	192.05670 -0.81	193.51	191.42	193.32	567,814
24 Mar 15	192.87164 +0.72	194.00	191.71	192.87	1,057,156
23 Mar 15	192.14723 -0.36	193.78	191.69	191.69	487,221
20 Mar 15	192.50945 +0.45	193.69	191.60	193.60	987,296
19 Mar 15	192.05670 +1.18	194.05	191.79	192.33	518,455
18 Mar 15	190.87955 +0.72	191.84	189.16	191.06	772,734
17 Mar 15	190.15514 +1.45	190.16	188.80	189.88	597,665
16 Mar 15	188.70633 +1.27	189.16	186.99	187.71	377,243
13 Mar 15	187.43864 +0.00	189.25	186.90	189.25	487,436
12 Mar 15	187.43864 +0.91	187.80	185.99	186.53	679,370
11 Mar 15	186.53314 +0.36	186.99	184.99	184.99	845,712
10 Mar 15	186.17094 -0.27	187.26	185.36	185.63	691,429
09 Mar 15	186.44258 -1.63	188.07	184.81	187.44	434,753
06 Mar 15	188.07248 -0.27	189.07	187.59	189.07	686,981
05 Mar 15	188.34415 +0.00	190.06	187.89	190.06	336,802
04 Mar 15	188.34415 +0.81	188.80	187.31	188.16	603,729
03 Mar 15	187.52919 -3.98	191.51	187.53	191.51	1,148,566
02 Mar 15	191.51340 +0.81	192.60	190.48	191.33	853,060
27 Feb 15	190.69844 -0.91	191.42	189.88	190.16	428,986
26 Feb 15	191.60394 -0.81	192.24	190.25	190.25	616,366
25 Feb 15	192.41890 +2.08	192.42	189.61	191.15	963,590
24 Feb 15	190.33624 -1.18	192.42	189.16	191.97	4,065,043
23 Feb 15	191.51340 +4.71	191.51	185.99	185.99	559,065
20 Feb 15	186.80479 -0.36	187.08	185.27	185.90	307,755
19 Feb 15	187.16699 +1.81	187.17	183.73	183.73	676,862
18 Feb 15	185.35599 +1.18	186.26	183.04	185.45	1,515,298
17 Feb 15	184.17883 +0.09	184.99	182.19	182.28	403,462
16 Feb 15	184.08829 -2.90	188.34	183.54	188.34	463,529
13 Feb 15	186.98589 +2.72	187.42	185.27	185.27	509,097
12 Feb 15	184.26938 +2.44	184.63	180.10	180.10	628,885
11 Feb 15	181.82454 -0.63	183.18	178.66	183.18	844,755
10 Feb 15	182.45839 -2.72	186.97	181.32	184.27	1,031,508
09 Feb 15	185.17488 -3.17	188.43	183.82	186.17	1,695,188
06 Feb 15	188.34415 +0.18	194.05	187.29	194.05	1,353,939
05 Feb 15	188.16304 +1.00	188.34	182.65	184.27	1,289,712
04 Feb 15	187.16699 +1.18	187.17	183.82	184.63	1,367,216
03 Feb 15	185.98984 +4.17	185.99	180.29	180.29	2,561,708
02 Feb 15	181.82454 +6.25	182.26	177.61	181.10	1,981,607
30 Jan 15	175.57657 +0.54	176.12	174.76	176.12	1,087,693
29 Jan 15	175.03328 -0.63	175.41	172.95	172.95	711,912
28 Jan 15	175.66713 +2.90	176.03	173.13	173.22	457,166
27 Jan 15	172.76953 -4.44	178.38	172.77	178.38	985,661
26 Jan 15	177.20648 +2.44	177.48	173.04	174.67	564,721
23 Jan 15	174.76163 +3.62	177.55	172.05	173.86	1,571,661
22 Jan 15	171.13963 +0.00	173.68	170.32	172.77	756,030
21 Jan 15	171.13963 -3.62	174.58	170.23	174.04	914,260
20 Jan 15	174.76163 +4.71	176.50	170.14	171.95	529,644
19 Jan 15	170.05302 -0.27	171.86	167.52	169.78	412,094
16 Jan 15	170.32468 +0.63	171.50	166.52	168.06	1,006,384
15 Jan 15	169.69083 +3.08	170.14	166.25	166.97	1,438,620
14 Jan 15	166.61212 -9.51	175.12	166.34	173.95	1,447,859
13 Jan 15	176.11987 +2.08	176.75	172.95	175.30	3,332,156
12 Jan 15	174.03723 -0.09	174.85	172.77	172.95	234,839
09 Jan 15	174.12778 -3.62	178.11	172.95	178.11	394,869
08 Jan 15	177.74979 -0.18	180.01	175.58	178.38	280,001
07 Jan 15	177.93088 -0.09	179.65	176.93	177.48	409,825
06 Jan 15	178.02144 +2.72	178.66	175.94	176.84	492,374
05 Jan 15	175.30493 +1.90	176.39	172.05	173.13	436,258
02 Jan 15	173.40338 +3.17	173.40	169.51	172.41	225,051
31 Dec 14	170.23413 -3.17	173.26	169.71	170.23	97,945
30 Dec 14	173.40338 -0.72	173.85	171.32	172.95	231,710
29 Dec 14	174.12778 -4.26	177.75	173.66	175.76	223,801
24 Dec 14	178.38364 +1.72	178.38	175.12	177.48	90,456
23 Dec 14	176.66319 +0.63	176.66	173.40	176.57	408,068
22 Dec 14	176.02933 +2.44	176.07	173.22	175.03	295,396
19 Dec 14	173.58447 +3.98	175.03	170.10	171.05	1,389,046
18 Dec 14	169.60028 +4.80	171.05	163.62	165.43	931,925
17 Dec 14	164.80112 -0.72	166.41	162.99	166.16	637,926
16 Dec 14	165.52553 -1.45	169.15	163.83	166.70	570,324
15 Dec 14	166.97432 -4.17	172.05	166.97	170.23	634,113
12 Dec 14	171.13963 -3.53	173.49	171.14	172.05	527,322
11 Dec 14	174.67107 -3.08	176.57	173.31	176.57	768,831
10 Dec 14	177.74979 -0.54	181.82	177.03	181.82	915,998
09 Dec 14	178.29308 -0.72	181.28	178.11	178.56	368,703
08 Dec 14	179.01749 -1.99	183.98	178.38	183.45	370,614
05 Dec 14	181.00958 +1.72	182.23	179.02	181.73	1,887,650
04 Dec 14	179.28914 +1.81	181.10	177.75	178.84	919,426
03 Dec 14	177.47813 -3.08	180.89	176.57	180.19	474,297
02 Dec 14	180.55682 +1.72	181.10	178.84	178.84	332,285
01 Dec 14	178.83638 +0.45	179.29	176.66	177.03	701,349
28 Nov 14	178.38364 +3.26	179.02	174.76	175.67	715,560
27 Nov 14	175.12383 +3.80	175.40	171.50	172.05	466,106
26 Nov 14	171.32072 -2.99	175.67	170.95	175.67	601,979
25 Nov 14	174.30888 -0.18	175.49	173.40	175.49	259,233
24 Nov 14	174.48997 -1.00	176.57	173.49	176.57	623,281
21 Nov 14	175.48604 -1.09	178.64	174.31	175.67	594,637
20 Nov 14	176.57263 +2.26	180.83	175.12	175.85	808,598
19 Nov 14	174.30888 +0.18	175.14	172.50	174.67	194,290
18 Nov 14	174.12778 +2.63	174.42	171.05	171.05	316,020
17 Nov 14	171.50182 +0.72	174.31	168.64	168.79	317,619
14 Nov 14	170.77744 +1.99	171.32	169.10	170.87	233,497
13 Nov 14	168.78532 +0.00	170.94	167.62	170.05	1,161,450
12 Nov 14	168.78532 -1.27	173.68	167.52	173.68	157,080
11 Nov 14	170.05302 -0.91	174.76	169.17	174.76	589,104
10 Nov 14	170.95853 +4.80	171.86	167.52	171.86	330,606
07 Nov 14	166.15938 -4.17	172.50	165.98	172.05	535,933
06 Nov 14	170.32468 +2.44	171.41	166.61	166.61	519,232
05 Nov 14	167.87982 -1.90	171.14	166.34	170.96	427,842
04 Nov 14	169.78137 -0.45	171.14	168.79	170.87	448,025
03 Nov 14	170.23413 -0.91	172.86	169.42	169.42	290,931
31 Oct 14	171.13963 +2.72	171.95	167.79	170.32	665,719
30 Oct 14	168.42313 +2.17	168.88	163.99	167.97	291,581
29 Oct 14	166.24992 -1.09	169.78	165.25	169.78	500,574
28 Oct 14	167.33653 -0.09	170.05	166.88	168.60	342,806
27 Oct 14	167.42706 +0.00	169.60	165.07	169.60	303,779
24 Oct 14	167.42706 -0.27	169.51	165.62	167.52	289,763
23 Oct 14	167.69872 +0.00	169.60	164.98	168.88	307,606
22 Oct 14	167.69872 +0.81	169.33	166.25	168.24	601,619
21 Oct 14	166.88377 +4.44	167.88	160.45	161.00	545,306
20 Oct 14	162.44681 +2.17	163.08	158.46	161.63	227,301
17 Oct 14	160.27362 +4.44	160.45	155.20	155.20	912,411
16 Oct 14	155.83667 +0.45	156.65	151.94	155.29	1,726,624
15 Oct 14	155.38393 -2.81	159.91	155.13	159.91	1,334,032
14 Oct 14	158.19096 -1.00	160.82	157.56	158.73	891,421
13 Oct 14	159.18703 -2.35	162.72	159.19	160.64	858,019
10 Oct 14	161.54132 -1.99	166.23	159.38	161.27	405,840
09 Oct 14	163.53343 -2.44	168.95	162.08	167.06	273,735
08 Oct 14	165.97827 -0.72	166.61	162.99	165.98	433,451
07 Oct 14	166.70268 -1.00	167.97	165.71	167.97	184,167
06 Oct 14	167.69872 +0.00	168.60	166.69	167.97	640,322
03 Oct 14	167.69872 +1.90	169.78	166.90	169.78	364,074
02 Oct 14	165.79718 -1.36	169.42	165.80	169.42	506,682
01 Oct 14	167.15543 -0.81	169.51	166.52	167.16	1,897,604
30 Sep 14	167.97037 +0.45	169.06	165.16	168.42	1,352,717
29 Sep 14	167.51762 +0.18	172.05	166.35	168.42	380,554
26 Sep 14	167.33653 -3.80	170.87	167.34	170.87	250,964
25 Sep 14	171.13963 -1.90	175.94	170.69	173.40	274,485
24 Sep 14	173.04118 -1.63	179.92	173.04	179.92	322,757
23 Sep 14	174.67107 -1.36	178.06	174.67	176.48	695,849
22 Sep 14	176.02933 -3.98	181.65	176.01	181.10	341,561
19 Sep 14	180.01353 +1.63	182.82	177.93	177.93	2,074,034
18 Sep 14	178.38364 +2.81	178.84	175.76	177.48	253,396
17 Sep 14	175.57657 +2.35	177.93	172.68	172.68	655,974
16 Sep 14	173.22227 +1.18	173.40	170.51	171.41	290,235
15 Sep 14	172.04512 -2.17	174.58	170.32	170.32	296,384
12 Sep 14	174.21832 +1.45	175.67	172.68	175.67	256,183
11 Sep 14	172.76953 -0.27	179.83	171.45	174.49	456,653
10 Sep 14	173.04118 -7.61	181.19	173.04	179.56	734,830
09 Sep 14	180.64738 -1.63	184.09	180.10	183.27	482,565
08 Sep 14	182.27728 -2.72	185.54	181.10	185.54	278,968
05 Sep 14	184.99379 -3.53	188.80	184.72	188.43	226,329
04 Sep 14	188.52524 -0.36	189.25	187.80	187.80	94,718
03 Sep 14	188.88745 +4.53	190.06	185.40	186.08	351,112
02 Sep 14	184.35994 -3.35	189.43	184.27	189.43	304,563
01 Sep 14	187.71030 -0.27	192.34	187.35	189.34	147,549
29 Aug 14	187.98195 -2.26	190.70	186.80	190.16	299,996
28 Aug 14	190.24570 -1.18	192.87	190.16	192.42	129,200
27 Aug 14	191.42284 -2.17	193.91	191.15	193.05	314,460
26 Aug 14	193.59604 +0.72	196.04	192.42	192.60	577,146
22 Aug 14	192.87164 +1.54	193.23	191.97	193.14	349,181
21 Aug 14	191.33229 +0.27	193.60	191.06	192.69	204,309
20 Aug 14	191.06064 -3.62	194.77	190.43	194.59	359,259
19 Aug 14	194.68265 -2.44	197.67	194.32	194.77	559,301
18 Aug 14	197.12749 -2.08	201.84	196.58	201.84	361,185
15 Aug 14	199.21014 -0.36	202.83	196.06	200.84	270,909
14 Aug 14	199.57234 +2.72	202.38	196.86	197.49	590,459
13 Aug 14	196.85583 +4.26	197.31	192.87	194.68	564,406
12 Aug 14	192.59999 -1.09	194.59	192.47	192.96	323,867
11 Aug 14	193.68658 +2.26	196.95	191.24	191.24	314,130
08 Aug 14	191.42284 -1.81	193.41	191.15	191.97	746,925
07 Aug 14	193.23384 -1.45	194.86	192.14	193.51	558,353
06 Aug 14	194.68265 -2.90	196.45	192.87	194.05	914,630
05 Aug 14	197.58025 -0.81	199.84	197.13	198.40	351,229
04 Aug 14	198.39520 +3.71	200.84	193.32	194.77	354,454
01 Aug 14	194.68265 -0.09	195.95	193.60	194.68	641,265
31 Jul 14	194.77319 -0.09	195.68	193.74	194.50	430,820
30 Jul 14	194.86374 -0.54	198.76	194.50	198.76	1,104,484
29 Jul 14	195.40704 +1.27	196.86	192.60	192.60	344,864
28 Jul 14	194.13934 -0.81	195.50	193.23	194.95	258,878
25 Jul 14	194.95430 +2.26	195.50	192.06	193.32	1,664,806
24 Jul 14	192.69055 -1.99	194.68	191.97	192.06	307,412
23 Jul 14	194.68265 +0.45	195.41	193.78	194.23	330,889
22 Jul 14	194.22989 +0.09	195.50	193.23	195.23	792,486
21 Jul 14	194.13934 -1.45	196.40	191.69	196.40	528,153
18 Jul 14	195.58815 -1.63	197.04	193.41	196.77	650,497
17 Jul 14	197.21805 -0.81	198.58	194.14	198.58	850,304
16 Jul 14	198.03299 +0.00	200.75	197.76	198.21	539,647
15 Jul 14	198.03299 +2.99	200.12	193.87	194.14	438,943
14 Jul 14	195.04485 +2.08	195.77	192.06	194.68	370,789
11 Jul 14	192.96220 -3.98	198.12	192.96	197.04	400,314
10 Jul 14	196.94640 +5.80	197.76	190.70	190.70	465,979
09 Jul 14	191.15120 -0.81	194.50	190.16	194.50	291,866
08 Jul 14	191.96614 -0.27	193.78	190.16	193.78	391,154
07 Jul 14	192.23779 -2.99	196.10	191.97	194.50	189,356
04 Jul 14	195.22595 +0.45	196.40	194.68	195.50	169,624
03 Jul 14	194.77319 +0.63	195.59	192.96	195.59	333,050
02 Jul 14	194.13934 -0.54	195.59	193.10	195.41	374,328
01 Jul 14	194.68265 +4.35	195.50	191.24	192.33	493,306
30 Jun 14	190.33624 -0.27	191.06	189.91	191.06	510,996
27 Jun 14	190.60789 -1.27	192.51	190.16	192.51	718,360
26 Jun 14	191.87558 +3.98	192.06	186.08	186.80	1,218,568
25 Jun 14	187.89139 +1.72	187.89	184.71	186.99	455,960
24 Jun 14	186.17094 -1.00	188.07	185.90	187.44	470,924
23 Jun 14	187.16699 +2.99	187.17	182.73	182.73	634,595
20 Jun 14	184.17883 -0.09	184.90	181.55	183.00	975,685
19 Jun 14	184.26938 +1.18	185.63	183.36	183.36	464,276
18 Jun 14	183.09224 -1.63	187.80	181.73	187.44	413,222
17 Jun 14	184.72214 -9.69	195.32	184.72	193.41	740,650
16 Jun 14	194.41100 -0.27	196.22	192.87	194.59	744,091
13 Jun 14	194.68265 -7.79	202.65	194.68	202.65	564,936
12 Jun 14	202.46996 -0.36	205.46	200.93	200.93	659,615
11 Jun 14	202.83215 +1.18	202.83	200.39	202.74	496,303
10 Jun 14	201.65500 -0.91	202.83	200.48	202.83	273,832
09 Jun 14	202.56050 +1.18	202.83	199.84	202.83	151,283
06 Jun 14	201.38335 +4.80	202.65	196.49	198.67	768,363
05 Jun 14	196.58420 +0.36	197.40	195.23	197.04	369,947
04 Jun 14	196.22198 +0.81	197.85	194.05	194.68	292,393
03 Jun 14	195.40704 -3.80	200.21	194.86	200.21	391,540
02 Jun 14	199.21014 +2.72	200.38	196.86	196.86	979,426
30 May 14	196.49365 -4.98	200.93	196.49	199.93	749,109
29 May 14	201.47389 +0.91	201.75	199.57	199.57	575,373
28 May 14	200.56841 +0.63	201.11	196.95	200.12	1,863,218
27 May 14	199.93456 +0.09	201.84	197.85	197.85	1,234,034
23 May 14	199.84399 -1.18	205.37	199.21	205.37	513,558
22 May 14	201.02115 -0.09	203.74	199.66	202.11	692,023
21 May 14	201.11171 +1.18	202.83	198.76	202.83	3,704,105
20 May 14	199.93456 +0.72	202.83	198.40	199.21	566,085
19 May 14	199.21014 -3.62	204.55	198.30	200.48	669,257
16 May 14	202.83215 +8.15	205.46	196.67	197.40	3,311,344
15 May 14	194.68265 -2.44	201.20	192.78	199.12	632,182
14 May 14	197.12749 -4.53	202.65	196.86	201.11	316,733
13 May 14	201.65500 +1.99	203.10	197.85	201.75	477,248
12 May 14	199.66290 +3.71	201.02	196.16	197.13	486,195
09 May 14	195.95033 -6.79	202.65	195.41	199.93	229,342
08 May 14	202.74159 +2.26	205.37	198.76	200.75	201,175
07 May 14	200.47784 -2.81	202.83	197.04	201.29	389,520
06 May 14	203.28490 +6.43	203.28	191.06	197.40	535,312
02 May 14	196.85583 +4.89	197.31	193.05	193.32	472,205
01 May 14	191.96614 -1.36	196.49	190.67	191.15	531,922
30 Apr 14	193.32439 -3.62	196.95	191.77	196.95	582,639
29 Apr 14	196.94640 -1.36	200.57	196.40	200.12	240,211
28 Apr 14	198.30464 -3.98	204.28	197.40	204.28	295,138
25 Apr 14	202.28885 -4.62	207.61	201.56	205.64	336,413
24 Apr 14	206.90691 -2.26	210.53	205.10	209.26	250,406
23 Apr 14	209.17065 -2.44	212.97	208.54	212.70	531,666
22 Apr 14	211.61551 +3.26	212.52	207.18	210.08	195,980
17 Apr 14	208.35571 +6.97	210.08	200.70	202.38	326,629
16 Apr 14	201.38335 +5.34	202.25	196.58	196.58	397,795
15 Apr 14	196.04089 +0.00	200.72	194.68	194.68	582,145
14 Apr 14	196.04089 -5.80	201.62	192.91	201.29	906,413
11 Apr 14	201.83609 -10.59	210.53	201.84	207.90	667,541
10 Apr 14	212.43047 +1.00	213.52	210.04	212.43	460,171
09 Apr 14	211.43440 +1.36	213.70	210.17	210.98	197,881
08 Apr 14	210.07616 -5.16	215.39	207.63	212.70	496,815
07 Apr 14	215.23750 +0.45	216.41	213.15	215.24	419,846
04 Apr 14	214.78476 -1.90	216.87	214.24	216.23	304,386
03 Apr 14	216.68631 -4.53	221.39	215.91	221.39	443,700
02 Apr 14	221.21382 -1.72	226.38	221.21	223.21	599,726
01 Apr 14	222.93427 +4.71	223.71	218.41	220.85	763,031
31 Mar 14	218.22566 -1.54	221.85	218.14	221.85	915,852
28 Mar 14	219.76501 +0.09	220.94	217.46	219.67	259,099
27 Mar 14	219.67447 +0.54	222.75	217.84	222.75	1,474,598
26 Mar 14	219.13116 -3.08	223.21	218.59	222.12	2,266,009
25 Mar 14	222.20985 +4.53	222.21	215.60	217.68	568,333
24 Mar 14	217.68236 -1.81	219.67	215.78	217.59	247,466
21 Mar 14	219.49336 +1.45	223.27	217.68	220.85	900,253
20 Mar 14	218.04457 -6.52	224.56	216.78	224.20	627,446
19 Mar 14	224.56416 +6.34	224.93	217.86	218.95	764,664
18 Mar 14	218.22566 +0.72	218.41	215.42	215.78	974,862
17 Mar 14	217.50125 +8.60	217.68	209.17	209.62	778,202
14 Mar 14	208.89900 +1.99	210.35	204.40	206.45	260,235
13 Mar 14	206.90691 -0.63	208.65	200.64	208.36	444,191
12 Mar 14	207.54076 -5.25	214.15	205.55	212.79	526,658
11 Mar 14	212.79266 -2.72	218.50	212.79	214.78	322,038
10 Mar 14	215.50916 -1.27	217.68	212.25	212.25	426,206
07 Mar 14	216.77686 +1.99	217.23	212.58	214.15	303,960
06 Mar 14	214.78476 -4.35	220.93	213.88	219.58	343,768
05 Mar 14	219.13116 -0.91	221.21	218.77	220.04	249,620
04 Mar 14	220.03667 +4.53	220.04	216.14	217.23	226,206
03 Mar 14	215.50916 -7.06	220.85	213.79	220.85	335,424
28 Feb 14	222.57207 +4.35	222.57	218.95	220.40	462,723
27 Feb 14	218.22566 +0.09	219.04	215.69	215.69	169,574
26 Feb 14	218.13510 -1.00	220.76	216.78	220.76	198,306
25 Feb 14	219.13116 +2.26	219.67	214.78	214.78	716,151
24 Feb 14	216.86742 -6.79	222.12	215.33	222.12	516,213
21 Feb 14	223.65866 +5.07	225.38	217.89	219.13	623,097
20 Feb 14	218.58786 +2.08	218.59	212.61	212.61	251,098
19 Feb 14	216.50522 +0.09	216.67	213.29	214.51	405,383
18 Feb 14	216.41466 +2.54	216.60	212.52	212.52	1,596,082
17 Feb 14	213.87926 +1.81	214.44	209.53	209.53	490,388
14 Feb 14	212.06825 +1.18	212.25	209.99	211.07	361,885
13 Feb 14	210.89110 +2.63	210.89	205.55	205.55	438,139
12 Feb 14	208.26515 +1.54	208.27	205.01	205.01	795,783
11 Feb 14	206.72580 +1.81	206.73	203.92	204.73	535,487
10 Feb 14	204.91481 -4.07	208.81	204.10	208.81	722,985
07 Feb 14	208.98956 +5.25	208.99	204.19	205.01	428,043
06 Feb 14	203.73766 +11.86	205.01	192.87	193.78	1,140,938
05 Feb 14	191.87558 +1.63	193.23	188.34	189.16	2,009,103
04 Feb 14	190.24570 -1.99	194.32	190.16	191.97	535,223
03 Feb 14	192.23779 -0.36	195.22	191.97	191.97	296,964
31 Jan 14	192.59999 -2.08	196.31	192.42	196.31	788,888
30 Jan 14	194.68265 -0.91	196.95	194.68	195.23	578,186
29 Jan 14	195.58815 -1.81	200.30	194.68	199.21	518,768
28 Jan 14	197.39914 +6.34	197.49	189.79	189.79	600,046
27 Jan 14	191.06064 +0.81	191.60	185.45	189.07	419,213
24 Jan 14	190.24570 -9.06	200.50	188.53	199.93	512,086
23 Jan 14	199.30070 -5.16	205.10	199.30	203.74	680,796
22 Jan 14	204.46205 +3.71	207.54	201.00	201.93	1,210,767
21 Jan 14	200.74950 +3.35	200.75	197.05	199.03	392,393
20 Jan 14	197.39914 -2.44	198.94	196.95	197.40	345,273
17 Jan 14	199.84399 +4.62	200.12	194.68	194.86	648,378
16 Jan 14	195.22595 -1.72	197.40	194.23	197.40	398,662
15 Jan 14	196.94640 +0.63	197.76	195.59	196.31	290,289
14 Jan 14	196.31255 +0.63	196.31	194.60	195.32	347,647
13 Jan 14	195.67870 +0.36	196.95	194.89	195.23	232,354
10 Jan 14	195.31650 +4.44	195.32	187.41	190.61	551,717
09 Jan 14	190.87955 +1.90	191.55	186.90	188.16	217,513
08 Jan 14	188.97798 +1.99	189.07	187.17	187.89	286,760
07 Jan 14	186.98589 +1.36	187.98	185.44	186.53	722,663
06 Jan 14	185.62764 -0.72	186.53	185.61	186.53	756,546
03 Jan 14	186.35204 +3.80	186.80	181.39	181.73	763,976
02 Jan 14	182.54893 -1.99	184.72	181.37	181.64	416,603
31 Dec 13	184.54105 +2.08	184.54	183.09	183.45	93,744
30 Dec 13	182.45839 +0.45	183.45	181.64	183.27	116,322
27 Dec 13	182.00563 -0.18	183.18	181.46	182.46	122,653
24 Dec 13	182.18674 +0.27	182.19	180.92	180.92	53,890
23 Dec 13	181.91508 +3.35	181.92	178.75	179.29	140,996
20 Dec 13	178.56473 -3.53	184.90	173.95	181.55	1,270,858
19 Dec 13	182.09619 +0.63	184.54	181.73	183.82	213,664
18 Dec 13	181.46233 -0.63	183.36	180.68	182.01	370,753
17 Dec 13	182.09619 -3.08	185.63	182.10	185.17	317,416
16 Dec 13	185.17488 +1.99	185.45	181.28	181.28	289,368
13 Dec 13	183.18279 +2.35	183.82	181.19	183.82	150,172
12 Dec 13	180.82848 -2.99	184.18	179.92	184.18	181,724
11 Dec 13	183.81664 +0.91	185.08	181.64	181.64	271,430
10 Dec 13	182.91113 -1.45	184.63	182.30	184.27	142,946
09 Dec 13	184.35994 -0.27	185.37	183.64	185.17	720,588
06 Dec 13	184.63158 -0.09	185.63	182.91	185.63	643,281
05 Dec 13	184.72214 +1.36	185.08	181.37	182.46	239,670
04 Dec 13	183.36389 +1.90	183.82	181.92	182.46	219,123
03 Dec 13	181.46233 -0.81	182.01	180.47	181.73	310,188
02 Dec 13	182.27728 +0.27	182.91	181.46	182.82	219,778
29 Nov 13	182.00563 -0.91	182.91	180.74	182.91	347,365
28 Nov 13	182.91113 -2.26	185.72	182.46	185.63	306,635
27 Nov 13	185.17488 +2.26	185.63	183.36	183.36	377,818
26 Nov 13	182.91113 +0.54	183.36	182.44	182.73	320,881
25 Nov 13	182.36783 +1.27	182.37	180.33	182.01	573,517
22 Nov 13	181.10013 -0.45	181.61	180.19	181.19	201,754
21 Nov 13	181.55289 -0.09	182.28	181.01	181.55	684,332
20 Nov 13	181.64343 +0.09	181.92	180.29	181.92	234,511
19 Nov 13	181.55289 -3.35	186.01	181.19	183.91	303,259
18 Nov 13	184.90323 +0.81	185.08	182.51	184.72	469,556
15 Nov 13	184.08829 -0.18	186.53	182.82	184.72	368,728
14 Nov 13	184.26938 +1.99	184.72	182.16	184.00	355,910
13 Nov 13	182.27728 -2.72	185.54	180.79	184.72	485,842
12 Nov 13	184.99379 -1.45	188.89	184.99	188.89	166,790
11 Nov 13	186.44258 +1.09	187.98	184.54	186.44	276,174
08 Nov 13	185.35599 -1.27	185.99	184.09	185.63	492,126
07 Nov 13	186.62369 +8.24	191.88	182.76	183.82	5,880,275
06 Nov 13	178.38364 +1.81	178.93	175.67	176.66	427,562
05 Nov 13	176.57263 +0.45	176.57	173.95	176.12	438,851
04 Nov 13	176.11987 -1.27	178.38	175.58	178.38	746,944
01 Nov 13	177.38757 +1.27	177.39	173.33	176.66	260,309
31 Oct 13	176.11987 -1.36	177.98	175.03	176.39	917,960
30 Oct 13	177.47813 +1.90	177.48	171.23	175.40	962,807
29 Oct 13	175.57657 +1.81	175.58	172.14	172.14	1,040,088
28 Oct 13	173.76558 -0.63	174.49	170.42	174.49	1,121,119
25 Oct 13	174.39943 +6.52	174.76	168.51	169.87	1,121,080
24 Oct 13	167.87982 +1.81	169.33	167.34	169.33	650,639
23 Oct 13	166.06882 -2.99	173.58	166.07	169.33	596,000
22 Oct 13	169.05698 +2.44	174.46	169.06	170.23	474,725
21 Oct 13	166.61212 +0.00	168.22	165.98	167.52	174,764
18 Oct 13	166.61212 +2.26	167.52	164.35	164.53	1,277,736
17 Oct 13	164.34837 -1.36	165.71	163.81	165.71	409,219
16 Oct 13	165.70662 +4.07	165.71	160.27	160.73	292,146
15 Oct 13	161.63187 -0.91	162.45	160.36	162.45	604,862
14 Oct 13	162.53737 +0.91	163.90	161.18	161.63	160,051
11 Oct 13	161.63187 +0.45	162.63	158.73	160.91	1,027,835
10 Oct 13	161.17912 +1.99	161.63	159.01	159.82	304,969
09 Oct 13	159.18703 +3.62	159.46	155.29	156.29	1,134,004
08 Oct 13	155.56502 -2.35	158.37	155.57	157.47	164,585
07 Oct 13	157.91931 -0.09	161.45	154.84	161.45	229,621
04 Oct 13	158.00987 -1.36	160.27	158.01	159.37	331,882
03 Oct 13	159.36812 -2.26	161.63	159.37	161.63	319,444
02 Oct 13	161.63187 -2.26	162.54	160.00	162.18	307,662
01 Oct 13	163.89561 +5.61	163.90	155.38	157.74	674,464
30 Sep 13	158.28152 -0.91	158.83	155.66	158.55	878,093
27 Sep 13	159.18703 -1.27	161.63	158.01	159.37	1,210,884
26 Sep 13	160.45471 +1.81	160.45	158.46	158.64	404,711
25 Sep 13	158.64371 +1.36	158.82	156.23	158.01	162,858
24 Sep 13	157.28546 +3.35	158.55	153.75	153.75	287,027
23 Sep 13	153.93512 +0.45	155.11	153.75	154.03	201,716
20 Sep 13	153.48236 -1.27	157.56	153.03	154.21	2,875,254
19 Sep 13	154.75006 -0.09	158.10	154.12	155.84	438,581
18 Sep 13	154.84062 -2.63	157.74	154.03	157.19	195,068
17 Sep 13	157.46657 -4.62	161.90	156.38	161.54	274,121
16 Sep 13	162.08463 -0.36	162.99	161.14	162.99	232,021
13 Sep 13	162.44681 +1.27	162.45	160.18	161.27	233,075
12 Sep 13	161.17912 -0.81	162.99	160.55	161.54	152,323
11 Sep 13	161.99406 +3.62	161.99	156.74	158.46	356,871
10 Sep 13	158.37206 +1.81	158.37	156.56	156.65	390,129
09 Sep 13	156.56107 -0.09	156.97	155.66	156.65	258,635
06 Sep 13	156.65161 +0.63	156.70	154.93	155.57	246,315
05 Sep 13	156.01776 +1.18	156.65	155.35	156.65	187,754
04 Sep 13	154.84062 +0.00	156.83	152.62	156.47	328,023
03 Sep 13	154.84062 -2.17	158.46	154.84	158.46	692,086
02 Sep 13	157.01381 +1.18	159.37	156.81	157.47	352,448
30 Aug 13	155.83667 -0.27	157.90	154.93	157.47	252,971
29 Aug 13	156.10831 -1.45	159.28	155.75	157.56	154,490
28 Aug 13	157.55711 -1.09	157.92	156.74	157.92	108,509
27 Aug 13	158.64371 -2.08	160.09	157.56	160.09	206,500
23 Aug 13	160.72636 +0.00	161.18	159.91	160.64	281,648
22 Aug 13	160.72636 +0.91	161.72	159.53	159.55	155,405
21 Aug 13	159.82086 +0.00	161.72	159.46	159.46	316,717
20 Aug 13	159.82086 -0.81	160.73	158.55	159.37	157,951
19 Aug 13	160.63582 -1.00	162.94	159.64	161.99	309,004
16 Aug 13	161.63187 +0.81	162.08	160.18	160.36	342,855
15 Aug 13	160.81693 -5.70	166.34	160.82	166.16	2,067,539
14 Aug 13	166.52156 -0.09	167.52	165.89	166.25	716,075
13 Aug 13	166.61212 +1.81	168.42	162.90	167.52	5,183,133
12 Aug 13	164.80112 -2.72	169.42	164.35	168.06	331,209
09 Aug 13	167.51762 +0.00	168.42	166.61	168.15	317,801
08 Aug 13	167.51762 +0.91	168.15	166.90	167.25	667,445
07 Aug 13	166.61212 +1.09	169.93	166.61	168.42	2,090,900
06 Aug 13	165.52553 +2.72	167.06	162.81	163.26	384,138
05 Aug 13	162.80902 -1.45	166.88	162.81	164.62	1,057,431
02 Aug 13	164.25781 -5.52	167.14	162.71	166.88	406,228
01 Aug 13	169.78137 +12.22	169.78	156.20	157.56	4,718,113
31 Jul 13	157.55711 +1.81	157.56	155.11	155.66	350,499
30 Jul 13	155.74611 +0.81	156.56	154.39	154.75	359,058
29 Jul 13	154.93117 -0.81	156.02	154.12	155.57	103,574
26 Jul 13	155.74611 -0.63	157.19	154.84	155.75	119,360
25 Jul 13	156.37996 -1.18	157.56	155.29	156.29	95,447
24 Jul 13	157.55711 +1.09	158.10	155.67	157.56	376,307
23 Jul 13	156.47052 +2.08	156.47	153.94	154.21	738,219
22 Jul 13	154.38786 -0.18	155.75	153.94	154.30	424,991
19 Jul 13	154.56895 -0.27	155.75	153.19	154.12	233,498
18 Jul 13	154.84062 +0.63	156.82	153.48	154.57	472,943
17 Jul 13	154.20677 +1.63	154.84	153.03	153.30	2,715,255
16 Jul 13	152.57686 +0.45	153.21	151.76	151.76	380,073
15 Jul 13	152.12411 +1.81	152.12	150.00	151.04	314,805
12 Jul 13	150.31311 -0.18	151.99	149.86	149.86	117,801
11 Jul 13	150.49420 -0.09	152.12	149.59	152.12	411,731
10 Jul 13	150.58476 -0.81	150.77	147.59	150.31	592,503
09 Jul 13	151.39970 +2.72	151.40	147.66	148.05	748,870
08 Jul 13	148.68321 +4.89	148.68	143.07	143.07	663,043
05 Jul 13	143.79350 +1.63	143.79	140.99	142.16	666,428
04 Jul 13	142.16360 +4.89	142.16	136.28	138.27	455,333
03 Jul 13	137.27391 -3.08	139.27	136.10	139.18	769,335
02 Jul 13	140.35260 +7.24	140.35	133.38	133.38	830,405
01 Jul 13	133.10860 +2.17	133.90	131.48	131.57	271,264
28 Jun 13	130.93541 +0.63	131.30	129.49	130.39	383,390
27 Jun 13	130.30154 +0.81	130.30	127.68	129.85	794,827
26 Jun 13	129.48660 +0.45	131.27	129.21	129.58	282,993
25 Jun 13	129.03384 -0.91	132.20	127.68	128.67	344,658
24 Jun 13	129.93935 -1.18	131.48	129.49	130.66	423,120
21 Jun 13	131.11650 +0.27	132.20	130.33	131.30	913,293
20 Jun 13	130.84485 -2.26	132.47	129.14	131.21	958,712
19 Jun 13	133.10860 +1.81	133.11	130.94	130.94	645,293
18 Jun 13	131.29759 -0.91	133.11	131.30	132.38	279,201
17 Jun 13	132.20309 +1.45	132.84	130.48	130.48	408,869
14 Jun 13	130.75429 +2.17	131.30	128.03	128.49	836,584
13 Jun 13	128.58110 +0.36	129.07	124.96	127.22	499,810
12 Jun 13	128.21890 -4.26	132.57	127.10	130.12	360,286
11 Jun 13	132.47475 +0.27	132.57	130.21	131.30	572,939
10 Jun 13	132.20309 -5.43	137.36	130.16	135.83	319,009
07 Jun 13	137.63611 +2.17	137.81	134.74	134.74	521,662
06 Jun 13	135.46291 -1.81	138.54	135.46	135.83	285,401
05 Jun 13	137.27391 -1.63	139.45	136.10	136.91	262,489
04 Jun 13	138.90379 +1.72	139.08	136.10	137.91	192,653
03 Jun 13	137.18335 -2.72	140.53	137.18	140.08	514,319
31 May 13	139.89986 -0.45	141.62	138.27	141.44	410,301
30 May 13	140.35260 +0.36	142.16	140.08	140.71	574,819
29 May 13	139.99040 -2.17	142.98	139.86	142.16	304,938
28 May 13	142.16360 +1.81	143.88	139.36	139.36	541,301
24 May 13	140.35260 -0.54	141.26	138.90	141.26	462,510
23 May 13	140.89590 -0.72	141.26	137.73	141.26	600,614
22 May 13	141.62030 -0.09	141.62	139.72	141.26	286,861
21 May 13	141.71086 +0.18	142.62	139.99	142.16	466,279
20 May 13	141.52975 +0.63	142.16	140.62	141.98	287,586
17 May 13	140.89590 +0.63	141.62	139.90	141.62	1,187,321
16 May 13	140.26205 +0.45	141.73	133.64	136.28	1,511,605
15 May 13	139.80930 +4.07	139.81	135.83	136.55	3,817,242
14 May 13	135.73454 -0.63	137.46	135.73	137.46	454,143
13 May 13	136.36841 +0.90	138.54	135.19	136.28	554,313
10 May 13	135.46579 +3.54	135.83	132.20	134.01	386,391
09 May 13	131.92566 +0.05	133.83	131.48	131.75	359,083
08 May 13	131.87503 +0.12	133.81	131.30	131.75	445,264
07 May 13	131.75035 +2.62	131.79	130.24	130.39	343,906
03 May 13	129.13072 +2.62	129.67	125.50	127.31	1,679,850
02 May 13	126.51085 -0.42	127.68	125.39	127.68	285,105
01 May 13	126.93399 -0.15	127.59	122.87	124.33	236,351
30 Apr 13	127.08267 -1.50	131.21	122.24	129.21	665,295
29 Apr 13	128.58517 +0.70	129.19	125.96	126.77	628,045
26 Apr 13	127.88640 -0.20	129.03	125.68	129.03	233,205
25 Apr 13	128.08406 +2.59	128.67	126.41	126.86	806,722
24 Apr 13	125.49234 -1.19	128.49	123.25	126.32	310,397
23 Apr 13	126.67953 +2.54	126.68	123.06	123.24	277,452
22 Apr 13	124.14415 +0.18	125.77	123.87	124.14	232,942
19 Apr 13	123.96757 +1.18	124.33	121.88	124.05	302,138
18 Apr 13	122.78590 +1.00	123.96	121.70	122.33	216,003
17 Apr 13	121.78984 -0.45	123.78	120.70	123.42	236,063
16 Apr 13	122.24259 -0.37	123.06	120.79	123.06	364,448
15 Apr 13	122.60851 -0.53	123.99	122.24	123.87	406,809
12 Apr 13	123.13931 +0.26	124.14	121.34	123.15	336,821
11 Apr 13	122.87643 +2.72	122.97	118.98	121.25	446,357
10 Apr 13	120.15993 +0.18	121.05	119.63	120.43	379,315
09 Apr 13	119.97884 +0.91	121.34	119.34	119.34	399,666
08 Apr 13	119.07334 -0.18	121.34	117.72	120.34	382,190
05 Apr 13	119.25443 -1.18	122.33	118.04	121.16	678,375
04 Apr 13	120.43159 -1.81	122.79	119.80	122.70	489,189
03 Apr 13	122.24259 -3.35	126.32	121.34	126.32	495,884
02 Apr 13	125.59294 +2.85	126.68	121.34	121.34	528,978
28 Mar 13	122.74261 +0.49	124.69	121.34	124.05	525,270
27 Mar 13	122.25301 -3.52	126.32	121.43	126.32	438,097
26 Mar 13	125.77785 +0.18	126.77	123.79	124.96	365,761
25 Mar 13	125.59901 -1.71	129.03	124.96	125.23	574,299
22 Mar 13	127.31340 +2.81	127.97	124.34	124.60	444,298
21 Mar 13	124.50634 +2.26	124.96	122.12	122.70	270,115
20 Mar 13	122.24259 +0.00	124.05	118.71	122.24	617,254
19 Mar 13	122.23833 -2.63	124.96	118.17	124.96	381,708
18 Mar 13	124.86854 -1.36	127.18	121.49	124.05	444,871
15 Mar 13	126.22679 +3.98	126.23	121.86	124.05	1,291,140
14 Mar 13	122.24259 +2.72	122.24	119.62	122.15	390,547
13 Mar 13	119.52608 -2.72	122.51	117.90	122.15	407,157
12 Mar 13	122.24259 +0.03	124.18	120.16	122.97	601,077
11 Mar 13	122.21271 -0.94	123.96	121.59	123.51	338,843
08 Mar 13	123.14809 -0.91	124.51	121.79	124.51	443,865
07 Mar 13	124.05359 -0.45	124.96	122.55	124.96	1,117,279
06 Mar 13	124.50634 -0.45	124.51	121.08	121.34	576,212
05 Mar 13	124.95909 +1.45	127.68	121.34	127.68	496,132
04 Mar 13	123.51028 +0.45	125.41	122.37	123.78	508,650
01 Mar 13	123.05753 -0.49	125.96	121.73	123.78	500,262
28 Feb 13	123.54977 +0.40	124.05	117.29	124.05	395,026
27 Feb 13	123.14809 -0.36	124.60	122.33	124.51	184,227
26 Feb 13	123.51028 -1.45	124.05	122.15	122.24	282,037
25 Feb 13	124.95909 +1.90	125.86	118.53	125.86	442,646
22 Feb 13	123.06125 +0.91	126.68	122.24	126.68	294,123
21 Feb 13	122.15567 -1.36	124.42	120.34	124.42	415,853
20 Feb 13	123.51400 -0.54	124.96	122.24	124.96	1,180,422
19 Feb 13	124.05359 +2.99	124.14	120.52	121.52	175,330
18 Feb 13	121.06544 -0.91	121.52	118.80	121.52	138,014
15 Feb 13	121.97456 +0.94	125.68	120.25	125.68	477,583
14 Feb 13	121.03610 -2.39	126.50	118.60	125.77	1,371,227
13 Feb 13	123.42345 -2.80	125.05	121.43	121.97	1,857,317
12 Feb 13	126.22679 +4.62	126.23	119.25	123.15	499,510
11 Feb 13	121.60874 +0.05	125.77	120.43	125.77	6,195,725
08 Feb 13	121.56346 +0.91	122.88	118.35	120.34	220,813
07 Feb 13	120.65797 -1.58	123.15	118.08	123.15	464,201
06 Feb 13	122.24259 +1.81	123.60	117.81	119.53	3,994,566
05 Feb 13	120.43159 +0.81	121.34	117.72	120.43	2,507,215
04 Feb 13	119.61665 +0.36	121.70	118.02	119.53	551,694
01 Feb 13	119.25443 +6.16	119.53	114.27	115.90	548,043
31 Jan 13	113.09704 -0.72	115.05	111.92	113.19	571,659
30 Jan 13	113.82143 -3.85	116.90	112.41	116.81	494,492
29 Jan 13	117.67352 +1.22	119.53	115.90	119.53	406,905
28 Jan 13	116.45083 -0.09	117.99	115.36	116.81	6,432,771
25 Jan 13	116.53793 +2.26	116.54	114.05	115.36	357,698
24 Jan 13	114.27419 +0.01	115.81	112.37	112.37	411,908
23 Jan 13	114.26423 -3.00	117.21	112.55	116.63	345,599
22 Jan 13	117.26234 +2.90	118.53	115.39	116.54	1,336,849
21 Jan 13	114.36474 +0.63	115.00	112.10	115.00	141,320
18 Jan 13	113.73088 +1.45	113.73	111.64	112.83	177,398
17 Jan 13	112.28208 -1.99	115.00	109.97	115.00	227,230
16 Jan 13	114.27419 -0.63	115.90	112.92	115.90	560,474
15 Jan 13	114.90804 +1.72	116.63	112.97	116.54	1,157,186
14 Jan 13	113.18758 +1.36	114.79	111.29	113.10	367,825
11 Jan 13	111.82933 +0.81	114.91	111.01	113.19	265,189
10 Jan 13	111.01438 +2.08	111.74	109.48	110.02	355,580
09 Jan 13	108.93517 -0.90	111.08	107.66	110.29	348,381
08 Jan 13	109.83723 +0.91	110.29	108.15	109.48	1,563,066
07 Jan 13	108.93173 -0.54	113.19	108.30	111.38	486,059
04 Jan 13	109.47503 +0.81	112.10	108.84	112.10	327,766
03 Jan 13	108.66008 +2.81	108.66	105.33	105.76	345,471
02 Jan 13	105.85303 -1.54	108.12	105.04	107.94	490,017
31 Dec 12	107.39238 +0.00	107.66	102.41	102.41	292,877
28 Dec 12	107.39238 +1.18	108.21	105.72	106.49	91,009
27 Dec 12	106.21523 +1.00	107.12	104.95	105.22	161,982
24 Dec 12	105.21918 +1.63	105.31	101.33	101.33	19,220
21 Dec 12	103.58928 -1.54	107.12	103.59	105.04	1,090,994
20 Dec 12	105.12862 -1.18	106.12	104.93	106.12	354,416
19 Dec 12	106.30578 -2.08	108.57	105.31	108.57	226,344
18 Dec 12	108.38843 +1.81	108.66	106.58	106.58	427,271
17 Dec 12	106.57742 +1.99	107.60	103.23	105.40	374,666
14 Dec 12	104.58533 -0.91	108.48	104.40	108.48	552,950
13 Dec 12	105.49391 -0.53	107.88	104.98	107.12	347,289
12 Dec 12	106.02380 +1.08	107.66	103.68	106.85	1,339,657
11 Dec 12	104.94753 +1.54	108.04	103.23	104.13	2,922,855
10 Dec 12	103.41144 +1.53	104.04	101.52	104.04	244,816
07 Dec 12	101.87670 -1.35	103.95	101.42	102.86	930,685
06 Dec 12	103.22707 +0.44	104.13	101.42	103.23	426,236
05 Dec 12	102.78881 +0.17	103.23	101.36	101.96	351,029
04 Dec 12	102.61903 -0.52	104.13	102.14	103.59	1,197,201
03 Dec 12	103.13653 +2.20	103.23	100.60	101.42	520,586
30 Nov 12	100.93607 -0.52	102.32	100.06	101.87	775,561
29 Nov 12	101.45229 +0.12	104.04	100.96	101.87	296,603
28 Nov 12	101.33241 -0.24	102.05	100.06	101.42	644,648
27 Nov 12	101.56866 -0.21	102.59	101.42	101.42	282,644
26 Nov 12	101.77827 +0.35	103.05	101.51	102.59	462,953
23 Nov 12	101.43165 -3.22	103.23	100.51	103.23	510,422
22 Nov 12	104.64871 +0.62	105.04	102.77	105.04	333,104
21 Nov 12	104.02392 +0.75	104.13	101.51	104.13	1,424,857
20 Nov 12	103.27869 +0.05	103.77	101.42	103.23	147,859
19 Nov 12	103.22707 -0.18	106.65	102.32	102.32	603,834
16 Nov 12	103.40817 -0.62	107.75	102.41	104.13	756,205
15 Nov 12	104.03297 -0.10	105.04	103.23	103.23	645,700
14 Nov 12	104.13258 -0.48	106.35	104.04	105.04	358,596
13 Nov 12	104.61249 -0.58	105.40	103.95	104.13	609,624
12 Nov 12	105.19617 +0.88	107.75	104.13	104.22	1,328,909
09 Nov 12	104.31640 +1.18	105.04	103.23	103.77	991,381
08 Nov 12	103.13960 +0.54	104.13	102.32	104.04	149,936
07 Nov 12	102.59631 -1.26	103.59	102.50	103.23	440,853
06 Nov 12	103.86092 +1.72	104.04	101.69	103.14	109,997
05 Nov 12	102.14048 -1.99	104.14	101.14	104.13	250,381
02 Nov 12	104.13258 +2.00	106.31	99.61	101.87	1,099,584
01 Nov 12	102.13142 +1.89	102.41	99.61	101.42	307,709
31 Oct 12	100.24191 +0.73	101.05	98.11	99.24	346,619
30 Oct 12	99.51453 +0.63	100.06	97.88	100.06	239,725
29 Oct 12	98.88384 +0.63	99.97	97.88	98.16	76,438
26 Oct 12	98.24982 -0.04	100.08	97.09	99.61	321,636
25 Oct 12	98.28757 +0.40	98.52	97.34	97.88	509,468
24 Oct 12	97.88752 +0.75	99.06	96.98	98.70	274,046
23 Oct 12	97.14157 +0.34	99.06	95.17	99.06	327,968
22 Oct 12	96.80092 -0.80	100.51	96.71	100.51	203,793
19 Oct 12	97.60346 +0.00	99.70	97.16	97.16	220,186
18 Oct 12	97.60346 -0.24	98.97	96.89	97.61	150,954
17 Oct 12	97.84297 +0.16	97.84	96.44	96.44	496,388
16 Oct 12	97.68568 +2.06	98.52	95.80	95.80	586,851
15 Oct 12	95.62449 -0.52	98.20	95.35	95.98	95,848
12 Oct 12	96.14081 -1.29	98.16	95.44	96.07	204,277
11 Oct 12	97.43477 +0.54	97.70	96.53	96.53	81,351
10 Oct 12	96.89146 -0.72	98.70	96.44	98.07	432,965
09 Oct 12	97.61298 -1.49	99.42	97.61	99.42	97,336
08 Oct 12	99.10705 +0.41	99.61	97.16	99.51	749,451
05 Oct 12	98.69957 +0.91	99.61	96.88	98.34	452,414
04 Oct 12	97.79408 -0.18	100.06	96.89	98.07	211,053
03 Oct 12	97.97517 +0.18	97.98	96.89	97.52	242,336
02 Oct 12	97.79408 +0.18	97.79	96.89	97.79	281,209
01 Oct 12	97.61298 +0.18	99.61	96.89	97.16	307,900
28 Sep 12	97.43477 +0.91	97.98	96.89	96.98	257,077
27 Sep 12	96.52918 -1.72	98.25	96.44	98.25	121,790
26 Sep 12	98.24683 +0.91	100.42	96.07	96.07	719,850
25 Sep 12	97.34132 -0.54	98.70	96.16	97.88	416,293
24 Sep 12	97.88462 -2.97	100.42	97.88	100.42	604,908
21 Sep 12	100.85258 +4.60	100.96	95.53	95.98	3,124,204
20 Sep 12	96.25472 +0.18	96.35	94.99	94.99	207,506
19 Sep 12	96.07362 +0.63	96.62	95.35	95.35	405,361
18 Sep 12	95.43977 +0.00	97.52	94.26	95.08	382,319
17 Sep 12	95.44267 +1.09	95.80	93.90	93.90	450,639
14 Sep 12	94.35616 +1.64	96.07	93.18	93.18	355,446
13 Sep 12	92.71467 +2.16	92.72	90.73	91.37	912,079
12 Sep 12	90.55287 +0.00	91.46	88.97	90.46	911,019
11 Sep 12	90.55006 -0.36	91.46	89.51	91.46	117,079
10 Sep 12	90.91453 -0.27	91.46	90.37	91.09	496,436
07 Sep 12	91.18664 +0.45	91.64	90.37	90.82	465,910
06 Sep 12	90.73380 +1.63	91.18	89.24	89.24	794,982
05 Sep 12	89.10126 +0.00	90.23	88.33	89.55	911,946
04 Sep 12	89.10126 -0.81	90.28	89.10	90.28	156,702
03 Sep 12	89.91622 +1.20	90.37	88.50	89.51	447,779
31 Aug 12	88.71426 +0.47	89.55	88.11	88.97	338,807
30 Aug 12	88.24104 -1.22	89.88	87.97	88.97	2,794,180
29 Aug 12	89.46347 -0.45	89.78	88.58	89.74	157,639
28 Aug 12	89.91622 -0.18	90.28	89.24	90.28	255,078
24 Aug 12	90.09731 +0.15	90.41	88.92	88.92	142,602
23 Aug 12	89.94338 -1.47	92.09	89.26	91.37	249,412
22 Aug 12	91.41165 -0.95	93.27	90.64	91.64	736,019
21 Aug 12	92.36107 +0.45	93.27	90.73	91.37	194,334
20 Aug 12	91.90832 -0.09	93.18	90.41	90.82	426,284
17 Aug 12	91.99886 +3.03	93.18	88.87	88.87	662,558
16 Aug 12	88.96544 +0.59	89.06	87.83	88.11	163,517
15 Aug 12	88.37686 +0.09	88.42	87.79	87.79	298,057
14 Aug 12	88.28206 +0.13	89.01	87.38	88.56	292,865
13 Aug 12	88.15311 +1.04	88.60	86.52	86.52	373,070
10 Aug 12	87.10916 -0.95	88.74	86.07	86.97	247,206
09 Aug 12	88.05994 +4.09	88.60	84.58	86.02	949,071
08 Aug 12	83.96808 -0.01	84.39	83.03	83.31	548,499
07 Aug 12	83.98129 -0.95	85.43	83.31	84.30	260,237
06 Aug 12	84.93597 +1.18	85.80	83.35	83.71	421,322
03 Aug 12	83.75881 +1.36	84.21	81.31	81.54	288,297
02 Aug 12	82.40056 +0.00	83.53	81.50	81.72	145,868
01 Aug 12	82.40301 +0.49	82.85	81.09	81.81	663,416
31 Jul 12	81.91657 +1.19	83.76	80.95	80.95	664,307
30 Jul 12	80.72539 -0.36	81.31	78.78	81.00	209,342
27 Jul 12	81.08759 +1.63	81.09	78.82	80.14	299,840
26 Jul 12	79.46004 +0.51	79.96	77.87	79.59	182,079
25 Jul 12	78.95024 +0.32	79.41	77.06	77.69	319,696
24 Jul 12	78.63367 -0.87	80.14	77.42	80.14	428,075
23 Jul 12	79.50296 -3.08	83.44	78.60	82.45	413,424
20 Jul 12	82.58411 -1.90	84.48	82.40	84.21	327,215
19 Jul 12	84.48322 +0.67	85.25	83.99	83.99	487,195
18 Jul 12	83.81314 +0.11	84.53	83.26	84.53	1,311,158
17 Jul 12	83.70448 -1.87	84.71	83.31	84.66	527,061
16 Jul 12	85.56982 +0.08	85.65	84.21	85.30	464,192
13 Jul 12	85.48633 +1.79	86.25	84.30	84.66	433,301
12 Jul 12	83.69552 +0.57	84.39	82.85	82.85	486,127
11 Jul 12	83.12115 +2.03	84.30	80.59	80.59	679,665
10 Jul 12	81.09093 -1.00	82.85	80.59	81.59	696,241
09 Jul 12	82.08608 -1.13	83.71	81.59	83.26	653,504
06 Jul 12	83.21805 -0.09	83.89	82.87	83.31	386,101
05 Jul 12	83.30606 -0.54	83.67	82.40	83.17	503,401
04 Jul 12	83.84936 +0.15	83.85	82.63	83.31	354,667
03 Jul 12	83.69751 -0.83	84.80	83.08	84.80	366,021
02 Jul 12	84.52849 +3.52	84.53	81.77	82.04	832,845
29 Jun 12	81.01198 +1.64	82.72	80.14	80.73	975,224
28 Jun 12	79.36713 -0.38	80.23	78.51	80.23	566,756
27 Jun 12	79.75106 +0.56	80.32	79.00	79.23	432,922
26 Jun 12	79.18839 +0.32	80.00	78.78	78.87	1,279,053
25 Jun 12	78.86911 +0.09	80.00	78.33	78.33	606,264
22 Jun 12	78.78091 +0.03	79.23	78.14	78.33	981,039
21 Jun 12	78.75175 -1.79	79.96	78.01	79.96	634,555
20 Jun 12	80.54428 +4.57	80.54	76.97	77.78	869,951
19 Jun 12	75.97150 -2.49	77.65	74.66	75.93	2,527,844
18 Jun 12	78.45982 -0.05	80.41	73.57	80.32	1,800,285
15 Jun 12	78.50690 -0.63	81.04	78.46	79.68	6,363,272
14 Jun 12	79.14076 +0.48	79.77	76.97	79.68	936,116
13 Jun 12	78.65948 -1.93	81.40	77.19	81.40	1,228,287
12 Jun 12	80.58956 -0.91	81.99	80.18	81.13	1,079,003
11 Jun 12	81.49506 +0.00	82.85	80.41	82.45	2,230,785
08 Jun 12	81.49506 +2.94	81.77	78.78	78.78	1,784,661
07 Jun 12	78.55219 +1.85	79.14	77.06	77.06	1,219,366
06 Jun 12	76.69817 -0.22	77.51	76.06	76.65	2,074,198
01 Jun 12	76.92228 -1.02	78.55	76.42	78.55	2,670,549
31 May 12	77.93790 -1.75	81.77	77.87	80.09	1,127,898
30 May 12	79.68642 -2.72	82.40	79.14	82.40	715,292
29 May 12	82.40301 -0.77	83.76	81.68	83.58	830,437
28 May 12	83.17023 -0.09	84.21	82.49	84.17	428,853
25 May 12	83.26078 -0.84	85.03	82.90	84.98	538,351
24 May 12	84.10018 +0.30	85.98	84.10	84.21	1,032,931
23 May 12	83.80409 -2.74	86.75	83.17	86.29	563,846
22 May 12	86.54350 +0.56	87.34	85.52	87.20	412,850
21 May 12	85.97992 -0.04	87.11	85.48	86.07	741,489
18 May 12	86.02256 -2.72	88.38	86.02	87.70	428,141
17 May 12	88.73907 +2.07	89.64	86.29	88.97	1,521,493
16 May 12	86.67063 -0.26	87.34	85.34	86.93	1,107,572
15 May 12	86.92806 -1.36	88.74	86.20	88.74	787,557
14 May 12	88.28632 -0.63	88.78	87.34	88.74	1,518,657
11 May 12	88.92017 +0.91	89.19	87.81	87.92	1,789,822
10 May 12	88.00769 +1.26	88.42	86.34	88.15	487,697
09 May 12	86.74696 -1.54	88.51	86.38	87.74	679,773
08 May 12	88.28993 +0.32	89.42	84.94	88.38	1,228,360
04 May 12	87.96532 -0.86	89.10	87.74	88.74	396,003
03 May 12	88.82961 +0.10	89.69	88.01	89.64	789,465
02 May 12	88.72775 -0.79	89.64	87.38	89.64	981,236
01 May 12	89.52078 -0.49	90.50	88.74	89.19	1,225,475
30 Apr 12	90.00677 -0.21	90.55	89.10	90.55	394,020
27 Apr 12	90.21522 +0.62	90.91	88.74	89.10	1,093,804
26 Apr 12	89.59929 -1.15	92.09	88.78	91.00	2,707,782
25 Apr 12	90.74928 -1.61	92.90	89.92	92.81	1,048,597
24 Apr 12	92.36107 -0.81	93.94	91.82	93.27	694,784
23 Apr 12	93.17602 -1.99	95.77	91.73	95.26	451,163
20 Apr 12	95.16812 -1.00	96.62	94.53	95.26	113,334
19 Apr 12	96.16417 -0.27	97.70	95.44	97.16	724,829
18 Apr 12	96.43582 -0.18	96.89	95.08	96.89	343,011
17 Apr 12	96.61692 +1.63	96.89	93.36	94.17	840,985
16 Apr 12	94.98702 +0.00	96.80	93.63	95.26	517,631
13 Apr 12	94.98702 -1.00	97.16	94.81	96.25	197,802
12 Apr 12	95.98307 +2.17	98.34	93.54	93.54	742,510
11 Apr 12	93.80987 +0.81	93.81	91.91	92.27	340,841
10 Apr 12	92.99492 -0.04	96.35	92.36	94.17	303,241
05 Apr 12	93.03114 +0.73	97.79	92.27	92.27	799,733
04 Apr 12	92.30447 -0.18	93.45	90.73	92.36	817,889
03 Apr 12	92.48213 -2.14	94.90	86.93	94.17	894,918
02 Apr 12	94.62482 -0.18	95.71	92.45	95.26	513,271
30 Mar 12	94.80592 +1.54	94.90	92.45	93.90	566,849
29 Mar 12	93.26657 -3.51	97.79	93.16	96.53	420,228
28 Mar 12	96.77276 -2.29	99.15	95.89	99.15	393,406
27 Mar 12	99.06178 -0.09	100.42	98.16	99.88	426,228
26 Mar 12	99.15232 +0.65	103.32	97.88	98.61	566,325
23 Mar 12	98.50272 +0.26	99.70	96.25	98.70	1,549,120
22 Mar 12	98.24683 -0.27	99.15	97.07	98.88	658,573
21 Mar 12	98.51848 -1.54	101.97	98.43	101.33	625,200
20 Mar 12	100.05782 -1.09	101.42	100.06	101.42	1,736,913
19 Mar 12	101.14442 -1.32	103.23	99.88	102.86	373,316
16 Mar 12	102.46646 +0.14	103.50	101.42	102.05	905,432
15 Mar 12	102.32465 -1.81	105.94	101.42	105.31	757,479
14 Mar 12	104.13258 +0.23	107.48	103.68	105.67	1,132,916
13 Mar 12	103.89832 +4.75	105.04	98.79	99.61	1,605,388
12 Mar 12	99.15232 -0.35	99.70	97.98	98.07	178,756
09 Mar 12	99.50439 +2.89	100.33	97.34	99.33	574,723
08 Mar 12	96.61692 +1.99	99.61	94.72	94.72	905,258
07 Mar 12	94.62482 -0.18	97.07	94.01	95.08	202,469
06 Mar 12	94.80873 -2.90	99.07	93.72	97.16	308,144
05 Mar 12	97.71095 -0.97	99.42	96.07	98.97	229,241
02 Mar 12	98.67612 -1.23	100.33	97.88	100.33	263,980
01 Mar 12	99.90697 -0.69	101.42	97.98	99.97	573,545
29 Feb 12	100.60112 +0.18	101.78	97.52	101.33	608,643
28 Feb 12	100.42003 +1.29	101.33	97.16	98.70	716,060
27 Feb 12	99.12968 -0.35	100.33	96.98	100.06	589,218
24 Feb 12	99.47514 +3.09	99.97	96.98	99.15	1,244,641
23 Feb 12	96.38322 +2.21	98.79	93.63	93.63	3,029,880
22 Feb 12	94.17207 -0.63	95.89	93.36	95.26	179,335
21 Feb 12	94.80592 -0.27	95.98	93.90	94.53	937,791
20 Feb 12	95.07757 +1.75	95.98	93.27	93.27	1,212,693
17 Feb 12	93.32561 +0.30	94.17	91.91	93.09	368,046
16 Feb 12	93.02724 -2.98	94.90	92.09	93.90	454,124
15 Feb 12	96.01132 +0.22	96.35	93.81	95.89	1,642,665
14 Feb 12	95.79111 -0.98	99.58	93.36	95.62	1,192,169
13 Feb 12	96.77040 -0.34	99.06	95.53	96.89	346,058
10 Feb 12	97.10589 -0.49	99.06	95.71	96.62	909,695
09 Feb 12	97.59749 +1.48	98.70	95.17	95.17	233,993
08 Feb 12	96.11536 +1.89	97.16	94.72	95.89	982,705
07 Feb 12	94.22187 -0.95	95.62	92.90	95.08	943,997
06 Feb 12	95.17111 +1.00	96.06	93.61	94.17	820,881
03 Feb 12	94.17487 +0.18	95.08	91.46	93.63	1,146,922
02 Feb 12	93.99097 +1.45	94.81	92.63	93.72	1,662,847
01 Feb 12	92.54217 +1.99	94.17	88.16	89.37	1,407,544
31 Jan 12	90.55006 +1.81	90.91	87.56	89.10	1,823,905
30 Jan 12	88.73907 -3.62	93.09	87.92	90.64	660,102
27 Jan 12	92.36107 -1.63	92.54	90.73	91.82	134,607
26 Jan 12	93.99097 +2.76	94.08	91.64	94.08	192,563
25 Jan 12	91.22611 -0.99	94.17	90.73	94.17	290,883
24 Jan 12	92.21944 -2.59	95.06	91.46	94.99	378,107
23 Jan 12	94.80592 +0.09	95.08	92.84	94.99	300,220
20 Jan 12	94.71818 +0.46	95.98	93.90	94.17	827,741
19 Jan 12	94.26262 -0.81	95.53	93.54	95.08	1,778,408
18 Jan 12	95.07757 +0.54	95.08	93.36	93.90	331,008
17 Jan 12	94.53427 -0.54	96.89	94.21	96.80	292,719
16 Jan 12	95.07757 +0.00	95.26	93.15	94.62	279,956
13 Jan 12	95.07757 +0.27	96.25	94.17	96.25	965,686
12 Jan 12	94.80592 +1.81	95.08	92.54	93.72	910,613
11 Jan 12	92.99492 -1.18	93.72	91.73	92.72	612,880
10 Jan 12	94.17207 -0.91	95.63	93.36	95.53	247,191
09 Jan 12	95.07757 +0.72	95.08	93.45	95.08	168,131
06 Jan 12	94.35316 -0.37	95.53	93.09	94.62	153,210
05 Jan 12	94.71935 -0.87	96.62	92.81	94.90	354,250
04 Jan 12	95.58782 -1.30	97.79	94.99	97.79	245,181
03 Jan 12	96.88857 +0.00	98.34	95.14	98.07	574,111
30 Dec 11	96.88857 +2.08	96.89	93.72	94.17	72,828
29 Dec 11	94.80592 +0.18	94.90	92.18	93.90	98,136
28 Dec 11	94.62482 +1.18	94.62	90.55	92.00	133,173
23 Dec 11	93.44767 -0.54	94.39	91.73	93.72	43,278
22 Dec 11	93.99097 +1.72	94.53	91.18	92.27	321,657
21 Dec 11	92.27332 +0.00	94.35	90.41	93.99	241,191
20 Dec 11	92.27332 +0.54	92.81	91.00	92.00	192,542
19 Dec 11	91.72993 +0.64	93.63	89.83	89.87	283,845
16 Dec 11	91.09337 -0.81	94.06	89.24	93.36	803,072
15 Dec 11	91.90832 +1.22	93.72	89.87	91.46	640,135
14 Dec 11	90.68861 +0.55	92.45	89.46	90.28	582,820
13 Dec 11	90.14259 -0.35	91.27	88.78	89.64	318,093
12 Dec 11	90.49220 -2.05	94.08	88.74	93.27	485,073
09 Dec 11	92.54217 -1.63	96.71	92.54	95.71	307,358
08 Dec 11	94.17207 -1.58	96.89	92.45	96.80	676,472
07 Dec 11	95.75670 -1.31	97.07	93.91	96.44	929,614
06 Dec 11	97.06967 +1.18	97.07	94.62	94.62	204,212
05 Dec 11	95.89252 -0.81	98.92	95.62	96.16	394,172
02 Dec 11	96.70747 -1.09	97.70	95.26	97.70	843,627
01 Dec 11	97.79408 -1.63	99.61	94.23	99.06	1,012,684
30 Nov 11	99.42397 +12.95	99.47	86.70	87.52	1,095,700
29 Nov 11	86.47531 +1.31	88.92	82.81	86.02	616,101
28 Nov 11	85.16234 -0.23	87.65	84.21	86.02	604,425
25 Nov 11	85.38872 +2.69	86.88	82.40	84.17	473,196
24 Nov 11	82.69485 +2.15	85.71	77.19	79.68	1,140,003
23 Nov 11	80.54428 -1.77	83.70	77.93	82.31	411,063
22 Nov 11	82.31001 +1.13	83.31	79.80	81.04	567,675
21 Nov 11	81.17814 -2.94	84.17	80.00	81.99	338,740
18 Nov 11	84.12101 +0.36	84.21	81.59	84.21	271,819
17 Nov 11	83.75881 -1.81	86.00	83.64	83.64	1,219,850
16 Nov 11	85.56982 +0.93	86.75	83.76	83.76	1,819,483
15 Nov 11	84.64458 -2.24	88.51	83.31	88.51	792,923
14 Nov 11	86.88279 +0.41	88.74	86.75	87.61	343,106
11 Nov 11	86.47531 +2.40	87.43	84.44	86.02	304,910
10 Nov 11	84.07574 +1.04	85.66	81.13	81.13	1,552,850
09 Nov 11	83.03441 -1.09	86.02	82.08	86.02	488,405
08 Nov 11	84.12101 +2.63	85.12	80.50	81.50	323,518
07 Nov 11	81.49506 -2.04	82.76	79.77	81.81	414,467
04 Nov 11	83.53244 +0.88	85.98	82.08	84.21	506,631
03 Nov 11	82.65130 +0.57	83.40	79.68	80.59	350,823
02 Nov 11	82.08363 +6.75	83.62	74.43	76.92	22,666,868
01 Nov 11	75.33621 -3.81	76.95	73.80	76.06	461,101
31 Oct 11	79.14311 -2.35	81.50	76.24	81.50	1,359,235
28 Oct 11	81.49506 -0.30	84.47	80.45	82.22	565,242
27 Oct 11	81.79388 +0.30	82.81	80.44	81.50	3,203,746
26 Oct 11	81.49506 +0.37	81.72	78.73	80.68	543,603
25 Oct 11	81.12869 +2.98	81.68	78.42	78.42	8,365,863
24 Oct 11	78.14471 +0.72	79.05	77.15	77.15	223,149
21 Oct 11	77.42031 -1.36	79.55	77.24	77.24	287,480
20 Oct 11	78.77856 -0.54	79.68	76.56	79.68	1,978,044
19 Oct 11	79.32185 +0.54	80.77	78.28	78.33	262,558
18 Oct 11	78.77856 -1.81	81.50	78.33	79.32	411,005
17 Oct 11	80.58956 +0.42	81.50	79.68	79.91	2,912,048
14 Oct 11	80.17303 +0.76	82.67	78.82	80.32	1,164,052
13 Oct 11	79.41241 -1.45	83.78	78.82	82.36	1,045,848
12 Oct 11	80.86121 +2.13	81.68	77.38	78.33	509,582
11 Oct 11	78.73328 -0.81	80.14	77.92	78.78	129,772
10 Oct 11	79.54823 +0.77	79.68	77.87	78.78	106,717
07 Oct 11	78.77856 -2.40	81.72	77.96	81.68	184,113
06 Oct 11	81.17814 +4.74	85.12	77.87	78.24	661,976
05 Oct 11	76.43331 +6.44	79.68	73.39	76.06	3,188,362
04 Oct 11	69.99520 -5.80	74.43	70.00	74.43	1,808,337
03 Oct 11	75.79041 -4.06	77.69	73.44	77.69	382,506
30 Sep 11	79.84705 +0.62	81.13	78.42	80.95	569,514
29 Sep 11	79.22225 -0.46	81.04	77.87	77.87	277,211
28 Sep 11	79.68406 -1.54	81.45	79.19	80.32	192,819
27 Sep 11	81.22340 +2.41	82.45	79.10	80.14	806,103
26 Sep 11	78.81478 +0.44	81.27	77.87	79.19	423,851
23 Sep 11	78.37109 -3.12	83.31	76.11	82.13	772,577
22 Sep 11	81.49506 -5.43	86.79	80.82	86.02	617,811
21 Sep 11	86.92806 -0.45	87.88	86.07	87.83	322,533
20 Sep 11	87.38081 +0.54	88.24	86.02	86.02	357,827
19 Sep 11	86.83752 -0.09	89.55	86.84	89.55	433,814
16 Sep 11	86.92806 -6.61	95.08	86.93	95.08	1,826,457
15 Sep 11	93.53822 +1.63	95.98	91.09	91.91	197,949
14 Sep 11	91.90832 +0.45	92.18	90.46	91.91	917,443
13 Sep 11	91.45557 -0.46	93.45	90.37	92.63	329,407
12 Sep 11	91.91737 -1.08	93.09	90.55	92.00	160,562
09 Sep 11	92.99492 -2.08	94.17	91.27	93.81	148,337
08 Sep 11	95.07757 +0.91	96.62	93.27	95.53	331,122
07 Sep 11	94.17207 +3.53	96.71	92.90	93.18	301,698
06 Sep 11	90.64062 -2.54	94.99	90.64	94.53	316,662
05 Sep 11	93.17883 -1.65	94.26	90.64	94.26	309,271
02 Sep 11	94.82494 +0.65	95.35	93.09	95.35	425,937
01 Sep 11	94.17207 -0.45	96.71	92.81	96.07	715,292
31 Aug 11	94.62482 +2.26	95.62	92.81	94.08	200,524
30 Aug 11	92.36107 +2.72	92.99	89.64	91.00	254,358
26 Aug 11	89.64457 -1.09	91.37	88.45	91.37	196,957
25 Aug 11	90.73116 +1.54	92.18	90.37	90.50	340,985
24 Aug 11	89.19182 +0.95	89.96	87.88	89.28	119,303
23 Aug 11	88.24104 +1.31	91.55	87.38	89.64	218,946
22 Aug 11	86.92806 +0.81	87.65	84.21	84.21	315,456
19 Aug 11	86.11311 +0.09	87.65	83.31	85.21	301,779
18 Aug 11	86.02256 -4.80	90.37	86.02	90.10	573,055
17 Aug 11	90.82172 -0.18	92.18	89.33	92.18	184,099
16 Aug 11	91.00282 -1.45	92.90	88.92	91.18	329,545
15 Aug 11	92.45161 +1.95	94.17	89.69	91.27	411,094
12 Aug 11	90.50479 -0.23	92.81	88.92	88.92	933,782
11 Aug 11	90.73116 +0.36	94.99	89.87	92.36	643,670
10 Aug 11	90.36897 -0.72	92.18	89.28	89.28	1,127,400
09 Aug 11	91.09337 +5.98	92.27	79.96	84.48	1,012,063
08 Aug 11	85.11707 -4.17	91.18	85.12	90.41	1,101,868
05 Aug 11	89.28236 -10.05	100.60	89.28	99.61	927,304
04 Aug 11	99.33342 -2.66	104.40	98.61	101.42	600,725
03 Aug 11	101.99560 +0.58	104.40	99.61	99.61	663,183
02 Aug 11	101.41608 -4.26	104.31	100.06	104.31	321,180
01 Aug 11	105.67193 -0.81	107.66	103.68	107.66	248,325
29 Jul 11	106.48688 -2.81	111.20	106.49	108.66	160,640
28 Jul 11	109.29393 -0.81	110.47	107.30	108.84	94,772
27 Jul 11	110.10888 +0.81	111.38	108.75	108.75	247,137
26 Jul 11	109.29393 -0.81	111.10	108.30	110.47	228,189
25 Jul 11	110.10888 +0.27	111.83	108.21	109.93	161,232
22 Jul 11	109.83723 +1.09	112.01	108.12	108.75	311,303
21 Jul 11	108.75063 -1.45	109.84	107.48	109.66	124,678
20 Jul 11	110.19943 +0.91	111.01	107.94	109.11	182,035
19 Jul 11	109.29393 +0.45	112.01	108.66	108.84	232,145
18 Jul 11	108.84118 -3.44	113.91	108.84	110.38	173,155
15 Jul 11	112.28208 +0.91	114.46	111.56	112.10	415,704
14 Jul 11	111.37658 -1.27	115.54	109.57	111.83	830,331
13 Jul 11	112.64764 -0.54	113.55	110.65	113.46	274,137
12 Jul 11	113.18758 +0.36	113.19	107.03	112.55	333,268
11 Jul 11	112.82783 -4.43	116.54	111.56	116.54	822,523
08 Jul 11	117.26234 -0.99	120.07	116.54	117.99	405,920
07 Jul 11	118.25304 -1.82	120.43	117.44	120.43	256,987
06 Jul 11	120.06940 +0.09	121.61	117.90	120.43	140,770
05 Jul 11	119.97884 -0.63	121.43	118.89	118.98	349,878
04 Jul 11	120.61269 +0.81	121.34	119.53	119.80	377,173
01 Jul 11	119.79774 +5.09	119.80	116.36	117.72	247,798
30 Jun 11	114.70901 -0.29	117.72	114.36	116.18	574,387
29 Jun 11	114.99859 +1.81	115.36	112.46	112.55	310,396
28 Jun 11	113.18758 +1.81	114.73	111.83	112.28	594,146
27 Jun 11	111.37658 +0.09	112.83	110.38	110.56	172,552
24 Jun 11	111.28603 +0.63	112.73	111.10	112.01	519,809
23 Jun 11	110.65553 +0.00	111.74	109.75	110.83	865,867
22 Jun 11	110.65218 +0.18	111.92	110.11	110.47	496,810
21 Jun 11	110.47108 -0.09	112.19	109.50	111.47	355,529
20 Jun 11	110.56163 -0.54	111.29	110.29	110.74	586,649
17 Jun 11	111.10493 -0.81	112.55	110.47	111.29	1,234,624
16 Jun 11	111.91988 -2.54	113.82	111.92	113.64	373,904
15 Jun 11	114.45528 +0.81	115.81	113.55	114.09	532,928
14 Jun 11	113.64034 -0.09	114.07	112.55	114.00	282,493
13 Jun 11	113.73088 -1.22	115.72	112.19	112.37	375,208
10 Jun 11	114.94806 +2.33	115.36	113.55	113.55	655,109
09 Jun 11	112.62292 -0.21	113.55	110.83	111.38	393,398
08 Jun 11	112.82874 -2.17	114.64	112.55	114.64	676,625
07 Jun 11	114.99859 +2.53	115.90	113.73	115.63	581,718
06 Jun 11	112.46970 -0.72	113.91	111.38	112.01	320,100
03 Jun 11	113.18758 -1.20	115.00	112.01	115.00	546,352
02 Jun 11	114.38619 +1.01	115.18	113.19	113.19	285,656
01 Jun 11	113.37122 -1.30	115.09	113.19	115.09	704,373
31 May 11	114.66844 +0.15	115.18	112.10	112.10	734,935
27 May 11	114.52319 +0.05	115.18	112.83	113.46	584,703
26 May 11	114.47340 +3.10	115.18	111.01	111.01	1,452,197
25 May 11	111.37658 -1.80	115.72	110.92	112.46	687,181
24 May 11	113.17345 -1.55	115.09	112.19	115.09	536,302
23 May 11	114.72693 -0.45	115.85	113.19	114.09	288,012
20 May 11	115.17968 -1.63	116.72	114.86	115.90	680,713
19 May 11	116.80959 +4.80	118.62	111.56	111.56	2,454,725
18 May 11	112.01043 -0.27	113.64	111.38	112.28	603,741
17 May 11	112.28208 +0.91	112.28	110.38	110.65	516,657
16 May 11	111.37658 +0.13	112.28	110.38	110.47	1,310,323
13 May 11	111.24908 +1.50	111.74	109.75	109.75	255,476
12 May 11	109.74668 -1.00	111.20	109.48	109.75	409,505
11 May 11	110.74274 +2.08	113.85	109.93	111.47	961,748
10 May 11	108.66334 +1.90	112.01	105.58	107.94	976,645
09 May 11	106.75853 -1.63	108.66	105.87	108.30	248,766
06 May 11	108.38843 +0.18	109.48	107.48	108.57	434,742
05 May 11	108.20733 -0.91	108.57	106.31	106.85	546,949
04 May 11	109.11283 +2.79	110.47	107.18	110.47	690,692
03 May 11	106.31791 +2.19	108.71	97.79	103.59	1,457,779
28 Apr 11	104.13258 +6.34	104.86	100.06	100.42	1,895,446
27 Apr 11	97.79408 +0.72	99.33	96.89	97.98	6,013,341
26 Apr 11	97.06967 +0.18	98.25	96.89	96.89	882,326
21 Apr 11	96.88857 -0.09	97.34	96.44	96.89	486,720
20 Apr 11	96.97912 +0.09	97.52	96.44	96.44	332,682
19 Apr 11	96.88857 +1.36	97.25	96.16	96.89	178,309
18 Apr 11	95.53032 -1.09	98.52	95.53	98.52	230,131
15 Apr 11	96.61692 +1.09	96.98	93.72	93.72	568,008
14 Apr 11	95.53032 +1.79	97.16	94.72	97.07	605,085
13 Apr 11	93.73743 +0.47	95.08	92.54	94.72	607,684
12 Apr 11	93.26657 -2.72	96.71	93.27	94.53	297,178
11 Apr 11	95.98307 -1.36	97.70	94.26	94.26	407,438
08 Apr 11	97.34132 +0.00	97.34	94.17	97.34	655,948
07 Apr 11	97.34132 -0.09	97.98	95.98	97.98	737,960
06 Apr 11	97.42753 +1.44	97.61	95.08	96.80	467,101
05 Apr 11	95.98307 +0.00	97.25	95.98	96.44	285,876
04 Apr 11	95.98307 +0.18	96.44	94.99	95.08	2,092,576
01 Apr 11	95.80197 -1.36	97.98	95.08	96.53	533,458
31 Mar 11	97.16022 -2.44	100.06	96.62	100.06	540,947
30 Mar 11	99.60507 -1.96	101.23	98.43	101.23	412,523
29 Mar 11	101.56702 +2.41	101.57	98.97	100.24	883,442
28 Mar 11	99.15232 -3.67	102.77	99.15	102.77	493,826
25 Mar 11	102.82449 +2.35	104.04	99.70	99.70	844,649
24 Mar 11	100.47435 +6.66	102.77	93.90	94.99	1,287,951
23 Mar 11	93.80987 +0.81	94.62	92.27	93.45	261,289
22 Mar 11	92.99773 -1.63	95.46	92.36	95.08	485,720
21 Mar 11	94.62482 +2.63	95.08	93.45	94.81	448,069
18 Mar 11	91.99886 -3.26	95.80	91.82	95.08	2,125,742
17 Mar 11	95.25867 +4.71	95.26	89.46	91.91	361,522
16 Mar 11	90.55006 -0.36	92.00	90.55	91.09	205,453
15 Mar 11	90.91227 -1.90	93.54	90.55	92.36	927,011
14 Mar 11	92.81382 +0.00	94.53	91.55	92.81	108,541
11 Mar 11	92.81382 +0.00	94.26	92.27	92.81	261,547
10 Mar 11	92.81382 -0.91	94.62	92.81	94.44	234,404
09 Mar 11	93.71932 -0.63	95.08	93.18	95.08	210,539
08 Mar 11	94.35316 +0.00	95.53	93.09	95.53	430,147
07 Mar 11	94.35316 -0.63	95.53	94.35	94.90	168,846
04 Mar 11	94.98702 +0.27	95.71	93.72	95.08	327,553
03 Mar 11	94.71537 +3.53	95.08	92.36	94.44	232,031
02 Mar 11	91.18391 +0.18	95.08	89.24	89.24	533,729
01 Mar 11	91.00553 -1.04	93.90	88.87	90.55	567,372
28 Feb 11	92.04414 -1.58	93.81	91.55	93.18	392,461
25 Feb 11	93.62877 +1.54	94.26	92.09	92.99	143,722
24 Feb 11	92.08942 -0.72	95.26	89.83	92.54	697,434
23 Feb 11	92.81382 +1.63	93.09	91.00	92.18	212,389
22 Feb 11	91.18391 -0.95	92.09	89.92	90.64	330,128
21 Feb 11	92.13496 -1.77	94.35	91.46	93.54	179,638
18 Feb 11	93.90041 -0.09	95.80	93.18	94.72	237,161
17 Feb 11	93.99097 +0.72	95.89	92.90	92.90	185,803
16 Feb 11	93.26937 +0.09	94.81	92.13	92.99	147,002
15 Feb 11	93.18172 -1.90	94.99	91.46	94.99	430,364
14 Feb 11	95.07757 +2.72	95.89	92.81	93.27	916,483
11 Feb 11	92.36107 +0.18	94.08	90.73	92.36	312,498
10 Feb 11	92.18278 -1.99	92.90	91.46	92.90	287,410
09 Feb 11	94.17207 +5.43	95.80	90.73	92.27	3,238,438
08 Feb 11	88.73907 -0.59	90.82	87.88	89.92	2,384,448
07 Feb 11	89.32764 -0.91	90.50	88.33	90.50	411,203
04 Feb 11	90.23315 +0.13	91.00	87.83	91.00	1,373,914
03 Feb 11	90.10003 +0.00	90.66	87.83	90.32	448,387
02 Feb 11	90.09731 +0.00	90.10	88.83	89.69	199,667
01 Feb 11	90.09731 +1.90	91.64	89.17	89.51	727,909
31 Jan 11	88.19577 -3.26	90.72	87.83	89.74	932,173
28 Jan 11	91.45557 -1.81	95.08	89.78	95.08	452,845
27 Jan 11	93.26657 -1.36	94.99	92.90	94.99	330,563
26 Jan 11	94.62482 +0.54	95.08	93.54	94.90	307,095
25 Jan 11	94.08152 +1.72	95.08	90.64	91.27	368,552
24 Jan 11	92.36107 -3.05	93.63	91.00	93.63	167,402
21 Jan 11	95.40807 +1.24	95.44	92.00	95.08	200,207
20 Jan 11	94.17207 -0.54	96.53	93.72	95.71	1,873,433
19 Jan 11	94.71537 +0.18	95.44	94.08	95.44	473,330
18 Jan 11	94.53427 +0.62	95.17	92.81	92.81	1,432,478
17 Jan 11	93.91808 +0.38	94.40	91.91	94.17	234,842
14 Jan 11	93.53822 -0.71	94.05	92.81	92.81	310,690
13 Jan 11	94.25066 +1.66	94.81	93.27	94.17	955,871
12 Jan 11	92.58916 -0.26	93.27	91.82	93.27	513,804
11 Jan 11	92.85004 +1.03	93.81	91.46	93.27	589,348
10 Jan 11	91.81777 -2.45	95.35	91.73	93.27	174,851
07 Jan 11	94.27168 -0.72	95.08	91.64	92.36	931,965
06 Jan 11	94.98983 -2.40	97.05	93.54	96.89	375,915
05 Jan 11	97.38660 +1.49	98.07	94.99	97.25	789,808
04 Jan 11	95.89252 +0.18	97.43	93.36	93.90	790,817
31 Dec 10	95.71142 +2.62	95.89	93.27	95.26	72,199
30 Dec 10	93.08828 +2.79	94.62	92.82	93.27	385,074
29 Dec 10	90.30106 +1.11	94.99	87.52	90.55	343,038
24 Dec 10	89.19182 -2.27	90.50	87.83	89.64	120,076
23 Dec 10	91.45828 +0.46	93.36	90.14	92.45	329,822
22 Dec 10	91.00282 +1.59	92.09	88.65	91.18	309,296
21 Dec 10	89.40904 -1.05	92.36	88.29	90.28	415,528
20 Dec 10	90.46097 -0.22	92.36	89.12	92.36	155,301
17 Dec 10	90.68589 -3.76	94.53	90.55	93.45	1,202,505
16 Dec 10	94.44373 -2.82	98.61	93.90	97.07	364,688
15 Dec 10	97.26852 +0.67	98.70	95.42	95.89	2,785,323
14 Dec 10	96.59573 -0.29	96.89	95.09	95.44	286,279
13 Dec 10	96.88857 +0.72	97.52	95.35	95.98	837,885
10 Dec 10	96.16707 -0.18	97.34	94.64	96.80	678,357
09 Dec 10	96.34528 +6.87	96.89	91.37	91.55	5,024,338
08 Dec 10	89.47252 -1.44	91.46	88.39	91.37	343,173
07 Dec 10	90.91227 +4.66	91.91	87.06	87.20	933,087
06 Dec 10	86.24894 +2.27	87.24	84.71	86.20	389,177
03 Dec 10	83.97604 +2.48	86.02	80.68	81.77	1,590,886
02 Dec 10	81.49506 +3.40	82.28	79.64	79.91	708,660
01 Dec 10	78.09943 -0.81	81.03	77.06	80.36	1,106,100
30 Nov 10	78.91438 -1.81	81.69	78.24	81.50	316,003
29 Nov 10	80.72539 -1.27	84.23	79.68	83.12	274,497
26 Nov 10	81.99309 -2.67	84.53	80.27	83.31	1,212,872
25 Nov 10	84.66431 +2.35	89.01	83.85	85.07	1,559,453
24 Nov 10	82.31001 -3.71	85.98	81.31	83.76	1,171,036
23 Nov 10	86.02256 -1.95	87.83	84.85	87.79	336,701
22 Nov 10	87.96939 -0.32	89.60	86.66	88.29	393,113
19 Nov 10	88.28632 -1.86	90.91	87.59	89.64	710,229
18 Nov 10	90.14259 +0.05	92.36	89.69	92.36	155,739
17 Nov 10	90.09731 -0.45	91.46	89.51	90.01	686,855
16 Nov 10	90.55006 -0.32	91.58	89.64	90.55	671,944
15 Nov 10	90.86699 +0.28	92.00	89.80	90.41	1,169,639
12 Nov 10	90.58629 +0.04	92.36	89.64	90.14	772,807
11 Nov 10	90.55006 -2.81	95.53	88.92	92.36	772,731
10 Nov 10	93.35712 -0.81	96.62	92.78	95.44	275,365
09 Nov 10	94.17207 -1.45	96.62	94.17	95.53	198,764
08 Nov 10	95.62087 -1.45	97.34	94.26	96.07	908,987
05 Nov 10	97.06967 +1.09	97.79	95.89	97.07	247,653
04 Nov 10	95.98307 +1.81	97.07	94.76	97.07	582,092
03 Nov 10	94.17207 -0.36	97.70	93.72	95.71	300,215
02 Nov 10	94.53427 -0.72	96.53	93.27	96.53	323,921
01 Nov 10	95.25867 -1.18	97.34	95.17	97.34	475,087
29 Oct 10	96.43582 -1.36	97.25	96.44	97.25	383,583
28 Oct 10	97.79408 +0.18	97.88	95.84	97.70	639,481
27 Oct 10	97.61298 -0.85	98.70	96.53	96.53	1,001,322
26 Oct 10	98.45907 +0.48	98.88	96.35	98.52	325,774
25 Oct 10	97.97590 -0.27	99.24	96.46	97.34	338,362
22 Oct 10	98.24982 -0.45	98.61	97.34	97.34	204,012
21 Oct 10	98.69957 +0.16	99.61	97.61	98.97	312,366
20 Oct 10	98.54401 +0.30	99.61	97.88	99.61	555,650
19 Oct 10	98.24683 -0.91	99.15	97.79	98.52	796,789
18 Oct 10	99.15232 -0.91	99.79	97.25	97.70	285,272
15 Oct 10	100.06081 +1.81	101.09	97.79	99.61	291,801
14 Oct 10	98.24683 +1.81	100.42	96.44	97.61	4,264,066
13 Oct 10	96.43582 -0.27	97.79	95.35	97.79	527,895
12 Oct 10	96.70747 -0.18	96.89	94.84	95.62	506,425
11 Oct 10	96.88857 -1.81	97.36	94.81	97.34	327,918
08 Oct 10	98.69957 -0.06	99.61	95.53	99.33	597,357
07 Oct 10	98.75843 +0.06	102.62	97.79	99.06	638,849
06 Oct 10	98.69957 -1.92	102.68	97.79	101.42	2,085,330
05 Oct 10	100.61770 -0.19	101.42	98.70	100.51	359,377
04 Oct 10	100.80459 -0.61	101.78	98.97	101.42	237,504
01 Oct 10	101.41608 +1.87	102.23	99.06	100.51	483,864
30 Sep 10	99.54377 +0.84	101.87	98.16	100.33	1,414,659
29 Sep 10	98.69957 -0.63	99.42	96.89	99.24	488,166
28 Sep 10	99.33342 -0.27	99.97	97.70	98.79	1,659,150
27 Sep 10	99.60507 +1.72	102.41	97.79	100.78	828,255
24 Sep 10	97.88462 -2.17	102.14	97.06	100.96	282,975
23 Sep 10	100.05782 -3.35	103.05	99.79	103.05	394,701
22 Sep 10	103.40817 +0.27	107.18	101.29	103.50	945,693
21 Sep 10	103.13653 +0.81	103.23	100.60	101.42	2,000,275
20 Sep 10	102.32158 +2.84	102.32	100.42	102.32	197,316
17 Sep 10	99.48193 -2.84	105.12	98.61	102.41	1,730,248
16 Sep 10	102.32465 -0.36	105.52	100.42	100.42	1,156,069
15 Sep 10	102.68378 -2.00	106.85	101.78	104.59	391,981
14 Sep 10	104.67905 -0.27	105.40	102.14	102.59	457,284
13 Sep 10	104.94753 +0.07	106.32	102.26	104.13	202,469
10 Sep 10	104.87708 +1.02	105.67	102.03	102.32	168,012
09 Sep 10	103.86092 +1.20	108.03	100.99	104.40	377,082
08 Sep 10	102.65969 +0.34	105.94	100.96	103.32	250,803
07 Sep 10	102.32158 -1.00	105.04	101.51	105.04	615,498
06 Sep 10	103.32071 -0.50	105.94	101.97	104.13	324,284
03 Sep 10	103.82471 +1.75	105.76	99.73	101.42	436,055
02 Sep 10	102.07710 +2.47	102.86	97.79	100.42	2,545,498
01 Sep 10	99.60507 +0.58	100.15	97.16	99.61	706,545
31 Aug 10	99.02311 +3.90	99.06	93.27	97.70	1,785,417
27 Aug 10	95.12574 -0.22	100.60	94.26	97.61	636,000
26 Aug 10	95.34922 -0.91	99.61	95.17	98.97	188,379
25 Aug 10	96.25472 +2.08	97.79	91.82	97.79	1,286,168
24 Aug 10	94.17207 -2.40	97.52	93.45	95.08	352,044
23 Aug 10	96.57436 +4.03	97.79	94.17	94.53	304,006
20 Aug 10	92.54217 -1.45	96.76	90.82	93.27	1,428,260
19 Aug 10	93.99097 -5.34	101.05	93.36	100.60	466,978
18 Aug 10	99.33342 -1.54	101.42	97.25	100.51	231,748
17 Aug 10	100.87277 +1.00	102.50	96.30	100.33	535,260
16 Aug 10	99.87672 -3.35	104.13	98.88	104.13	227,075
13 Aug 10	103.22707 +0.81	104.90	99.79	99.79	242,995
12 Aug 10	102.41212 -0.28	103.41	99.88	101.96	798,334
11 Aug 10	102.68893 -0.81	107.48	101.33	105.04	504,362
10 Aug 10	103.49873 -1.10	104.95	102.77	103.77	118,625
09 Aug 10	104.60253 -1.52	110.38	102.86	110.38	317,720
06 Aug 10	106.12467 +1.27	110.29	105.49	106.40	336,041
05 Aug 10	104.85698 -1.36	110.21	104.86	107.94	206,899
04 Aug 10	106.21523 -2.89	110.20	104.59	106.67	61,548
03 Aug 10	109.10351 +3.13	110.47	107.30	108.48	327,835
02 Aug 10	105.97618 +3.75	107.94	104.22	104.68	228,926
30 Jul 10	102.23103 -3.35	108.12	101.87	108.12	178,808
29 Jul 10	105.58138 -1.36	108.66	105.58	107.75	311,456
28 Jul 10	106.93963 -1.90	110.47	106.12	109.66	440,655
27 Jul 10	108.84118 +1.72	110.08	106.12	108.21	1,294,021
26 Jul 10	107.12074 +6.25	110.29	102.14	102.96	462,303
23 Jul 10	100.87277 -1.36	103.23	100.15	102.68	231,655
22 Jul 10	102.23103 +2.05	102.96	99.61	99.61	215,844
21 Jul 10	100.18098 -0.12	101.23	97.07	99.88	423,253
20 Jul 10	100.30539 -2.20	104.95	96.16	104.95	468,577
19 Jul 10	102.50267 -0.72	104.22	101.42	103.86	782,326
16 Jul 10	103.22707 -1.81	105.85	102.05	105.22	264,974
15 Jul 10	105.03808 -2.71	108.66	102.59	108.66	216,473
14 Jul 10	107.75141 +1.28	108.66	105.94	106.12	1,187,642
13 Jul 10	106.47620 +0.99	108.57	104.31	108.57	393,297
12 Jul 10	105.49083 -2.26	107.75	105.40	107.75	332,267
09 Jul 10	107.75458 -0.18	108.66	106.03	108.66	235,657
08 Jul 10	107.93568 +5.61	112.19	104.13	104.13	882,511
07 Jul 10	102.32158 +0.00	103.68	100.78	103.14	1,809,653
06 Jul 10	102.32158 -0.08	102.70	99.79	101.60	521,576
05 Jul 10	102.40307 +0.08	104.68	101.42	101.69	268,224
02 Jul 10	102.32158 -1.81	105.94	101.42	103.59	617,136
01 Jul 10	104.13258 -2.26	106.49	103.05	105.04	326,630
30 Jun 10	106.39606 +1.59	107.48	102.32	103.59	1,490,731
29 Jun 10	104.80907 -1.22	108.48	103.95	104.40	268,192
28 Jun 10	106.02579 -1.73	108.63	104.59	106.94	1,427,769
25 Jun 10	107.75458 +0.00	110.47	107.12	108.39	788,001
24 Jun 10	107.75458 +4.18	109.84	102.32	104.13	5,255,931
23 Jun 10	103.57796 +0.89	104.23	100.69	104.13	651,736
22 Jun 10	102.68378 +1.12	104.04	99.61	99.70	728,206
21 Jun 10	101.56204 +2.41	102.77	97.98	101.69	629,695
18 Jun 10	99.15232 -2.35	108.48	98.07	101.96	1,785,871
17 Jun 10	101.50662 +3.08	103.78	97.43	99.42	325,493
16 Jun 10	98.42792 -4.07	105.85	97.88	103.23	374,240
15 Jun 10	102.50267 +4.26	104.13	97.70	98.25	375,843
14 Jun 10	98.24683 -2.17	102.32	96.16	100.51	622,550
11 Jun 10	100.42003 -0.13	102.23	98.34	99.33	370,311
10 Jun 10	100.54743 +5.70	101.23	94.17	94.17	339,645
09 Jun 10	94.85120 -0.23	97.52	93.36	96.35	817,112
08 Jun 10	95.07757 -4.38	100.87	93.27	100.87	1,309,392
07 Jun 10	99.46019 -0.60	102.59	97.79	97.79	584,567
04 Jun 10	100.05782 -8.60	109.93	98.70	109.20	1,155,470
03 Jun 10	108.66008 +1.14	110.38	106.58	107.48	829,570
02 Jun 10	107.52187 -2.05	109.57	105.94	107.94	550,392
01 Jun 10	109.56884 -0.18	111.83	106.03	111.83	793,446
28 May 10	109.74668 +1.45	114.00	105.40	108.66	1,156,015
27 May 10	108.29788 +10.23	108.84	100.06	100.33	713,926
26 May 10	98.06573 -0.54	101.42	97.25	98.52	1,102,114
25 May 10	98.60902 -0.72	99.97	96.51	97.98	688,999
24 May 10	99.33342 +2.44	99.79	97.34	97.79	315,895
21 May 10	96.88857 -9.06	97.70	94.08	96.62	1,877,788
20 May 10	105.94358 +0.00	106.58	95.44	104.13	1,042,006
19 May 10	105.94358 -2.86	110.47	104.13	108.66	1,467,893
18 May 10	108.80496 -3.48	113.19	107.75	112.28	794,881
17 May 10	112.28208 -0.97	113.73	109.84	113.73	1,588,383
14 May 10	113.25097 -3.66	117.90	111.83	117.35	712,929
13 May 10	116.90919 -1.71	121.79	116.24	118.98	611,230
12 May 10	118.62059 +1.81	119.97	115.36	115.36	1,124,913
11 May 10	116.80959 -1.13	122.33	115.54	119.07	950,449
10 May 10	117.94146 +3.85	120.43	110.85	115.90	1,449,202
07 May 10	114.09309 -4.71	115.90	105.40	115.00	1,311,555
06 May 10	118.80168 +0.18	123.15	114.36	117.72	727,556
05 May 10	118.62059 -6.43	124.42	117.72	124.42	1,057,570
04 May 10	125.04964 +0.00	130.39	121.88	128.85	572,652
30 Apr 10	125.04964 -1.16	129.40	124.23	126.86	3,603,493
29 Apr 10	126.21284 -0.10	127.49	124.05	127.49	251,040
28 Apr 10	126.31734 -3.32	129.94	125.14	126.86	453,743
27 Apr 10	129.63637 +0.60	131.21	127.77	129.49	419,091
26 Apr 10	129.03384 +1.18	131.03	126.86	131.03	796,186
23 Apr 10	127.85669 -0.12	130.12	126.68	128.76	384,106
22 Apr 10	127.98020 -5.13	133.02	124.60	131.03	530,302
21 Apr 10	133.10860 +4.53	133.11	127.86	127.86	507,804
20 Apr 10	128.58110 +1.87	129.40	125.86	127.40	312,722
19 Apr 10	126.70779 -2.24	129.12	124.78	129.12	494,351
16 Apr 10	128.94328 -0.54	131.20	127.86	129.03	497,547
15 Apr 10	129.48660 +3.62	131.21	126.32	126.32	1,276,360
14 Apr 10	125.86459 +4.07	126.26	123.15	125.96	1,027,080
13 Apr 10	121.78984 +0.54	123.87	120.43	122.06	623,878
12 Apr 10	121.24654 -1.90	124.05	117.72	119.53	256,916
09 Apr 10	123.14809 -0.09	124.69	122.24	124.60	179,495
08 Apr 10	123.23865 -0.74	124.05	120.43	122.06	257,966
07 Apr 10	123.97544 +1.99	124.14	121.34	122.42	444,597
06 Apr 10	121.98859 -1.82	124.14	120.43	122.42	525,995
01 Apr 10	123.80458 +1.59	124.51	118.80	118.80	1,131,058
31 Mar 10	122.21362 -0.03	123.78	121.07	122.24	1,128,357
30 Mar 10	122.24259 -0.72	123.96	121.79	123.96	618,976
29 Mar 10	122.96700 +0.37	126.49	119.92	123.96	466,989
26 Mar 10	122.59609 +0.42	122.88	120.61	122.06	1,354,146
25 Mar 10	122.17377 -0.07	125.86	121.25	122.24	1,665,123
24 Mar 10	122.24259 +1.18	124.14	121.52	122.42	4,067,096
23 Mar 10	121.06544 -1.18	124.48	120.88	122.88	369,767
22 Mar 10	122.24259 -1.16	124.33	120.52	124.05	518,064
19 Mar 10	123.40743 +1.16	124.60	121.07	124.33	1,917,282
18 Mar 10	122.24259 -1.90	126.29	122.24	124.96	570,186
17 Mar 10	124.14415 +1.81	129.94	121.61	122.24	422,922
16 Mar 10	122.33315 -0.64	122.97	119.80	122.88	1,057,245
15 Mar 10	122.97115 -0.63	126.77	121.61	126.77	378,024
12 Mar 10	123.60084 +0.72	126.77	120.81	126.77	486,706
11 Mar 10	122.87643 +1.81	123.69	120.07	121.52	494,883
10 Mar 10	121.06571 +2.45	125.23	118.27	120.43	2,063,492
09 Mar 10	118.62059 -0.53	119.53	116.72	119.53	2,742,676
08 Mar 10	119.15483 +1.44	119.80	117.08	118.44	1,891,982
05 Mar 10	117.71509 -0.32	119.25	116.18	119.25	910,817
04 Mar 10	118.03202 +0.41	120.43	115.99	117.53	454,197
03 Mar 10	117.62453 -0.09	120.34	115.90	120.34	682,249
02 Mar 10	117.71509 +2.26	119.98	115.90	116.63	1,062,729
01 Mar 10	115.45133 -0.64	118.17	114.82	116.18	364,784
26 Feb 10	116.08881 +1.45	116.09	114.00	115.90	997,068
25 Feb 10	114.63638 -1.27	117.08	114.09	114.09	1,757,269
24 Feb 10	115.90408 +0.72	116.45	114.09	115.54	49,305
23 Feb 10	115.17968 +0.18	116.86	112.55	112.55	167,850
22 Feb 10	114.99859 -1.09	120.16	111.92	115.45	271,659
19 Feb 10	116.08518 +3.53	116.09	110.47	110.47	495,359
18 Feb 10	112.55373 -1.27	115.81	111.01	114.36	249,489
17 Feb 10	113.82143 +1.36	116.18	110.47	112.10	478,415
16 Feb 10	112.46318 -0.91	115.63	110.56	114.46	261,639
15 Feb 10	113.36868 +2.54	114.82	108.66	110.47	892,173
12 Feb 10	110.82423 -1.10	112.28	109.38	111.83	453,493
11 Feb 10	111.91988 -1.36	114.27	111.38	113.37	353,207
10 Feb 10	113.27813 +0.09	120.43	112.37	117.62	781,465
09 Feb 10	113.18758 +1.63	113.19	111.83	112.37	139,757
08 Feb 10	111.55768 -1.46	114.55	111.38	114.00	798,894
05 Feb 10	113.02242 -1.89	115.90	109.48	115.45	1,042,384
04 Feb 10	114.90804 -5.52	120.34	113.64	117.26	727,891
03 Feb 10	120.43159 +1.58	120.56	115.81	118.71	1,541,017
02 Feb 10	118.84696 +1.13	120.43	117.99	119.25	3,053,001
01 Feb 10	117.71509 -0.45	118.98	116.81	118.62	996,215
29 Jan 10	118.16784 -2.16	121.34	116.63	121.34	2,996,915
28 Jan 10	120.32664 +0.98	122.42	118.89	122.42	380,038
27 Jan 10	119.34499 +0.35	120.16	115.90	117.72	615,811
26 Jan 10	118.99583 -1.80	121.52	117.72	120.88	2,245,567
25 Jan 10	120.79379 -4.17	125.82	119.98	120.79	432,832
22 Jan 10	124.95909 -1.81	128.31	121.34	127.77	1,076,569
21 Jan 10	126.77010 -1.81	130.39	124.96	127.86	1,447,981
20 Jan 10	128.58110 +2.21	131.75	125.05	129.58	1,551,752
19 Jan 10	126.36706 +0.05	130.21	122.51	128.58	3,025,497
18 Jan 10	126.31734 -1.81	130.12	125.77	128.13	463,985
15 Jan 10	128.12834 +1.36	130.39	126.77	126.77	686,439
14 Jan 10	126.77010 -1.09	131.30	126.32	131.30	398,162
13 Jan 10	127.85669 +2.26	130.48	124.96	127.86	1,705,526
12 Jan 10	125.59294 -0.54	128.58	125.59	128.58	898,066
11 Jan 10	126.13625 -0.63	126.95	122.51	125.50	907,320
08 Jan 10	126.77010 +1.90	126.77	122.24	122.24	2,013,840
07 Jan 10	124.86854 -0.54	126.77	120.97	126.68	537,307
06 Jan 10	125.41184 +0.91	131.73	122.79	125.86	2,814,459
05 Jan 10	124.50634 +6.61	125.50	117.17	119.53	1,403,255
04 Jan 10	117.89619 +4.80	121.16	115.54	115.90	684,479
31 Dec 09	113.09704 -0.09	115.90	111.38	113.19	306,710
30 Dec 09	113.18758 +0.36	115.00	113.10	115.00	121,590
29 Dec 09	112.82538 +0.00	114.91	108.75	114.73	547,644