FUNDMANAGER.co.uk

Greencore Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	278.60001 -0.40	282.40	277.40	279.00	1,815,465
19 Oct 26	279.00000 +1.40	280.20	274.38	277.80	979,846
16 Oct 26	277.60001 +4.40	278.20	272.40	273.00	1,872,842
15 Oct 26	273.20001 -5.80	283.80	273.20	279.00	3,358,544
14 Oct 26	279.00000 +10.60	279.16	269.09	270.20	3,407,342
13 Oct 26	268.39999 +6.20	280.25	261.00	277.00	5,040,320
12 Oct 26	262.20001 +6.80	262.80	255.60	255.80	1,673,504
09 Oct 26	255.39999 +3.20	258.00	250.00	250.00	2,318,272
08 Oct 26	252.20000 +3.60	252.20	246.20	246.20	1,697,288
07 Oct 26	248.60001 +3.00	249.00	244.12	245.00	778,126
06 Oct 26	245.60001 +1.60	249.60	243.60	249.60	748,620
05 Oct 26	244.00000 -0.40	247.80	243.20	245.40	834,381
02 Oct 26	244.39999 -4.60	251.60	244.40	251.60	2,065,500
01 Oct 26	249.00000 -5.00	250.40	246.40	250.00	4,024,385
30 Sep 26	254.00000 +8.00	257.40	246.80	246.80	2,687,508
29 Sep 26	246.00000 +0.00	249.60	243.00	243.00	4,045,382
28 Sep 26	246.00000 -1.80	252.20	246.00	250.40	927,775
25 Sep 26	247.80000 +2.60	249.40	245.00	245.00	882,961
24 Sep 26	245.20000 +1.20	246.20	242.40	244.00	1,120,659
23 Sep 26	244.00000 -1.80	249.80	241.00	241.00	2,184,670
22 Sep 26	245.80000 +1.80	247.60	243.40	244.40	2,758,278
21 Sep 26	244.00000 -0.20	251.40	243.00	251.40	2,656,913
18 Sep 26	244.20000 -2.00	250.60	244.00	250.60	2,670,878
17 Sep 26	246.20000 -3.40	251.80	246.20	249.20	2,012,743
16 Sep 26	249.60001 -0.20	255.40	246.60	255.40	1,528,320
15 Sep 26	249.80000 -1.00	251.60	248.00	249.60	1,605,342
14 Sep 26	250.80000 +2.20	253.00	248.60	252.40	1,204,666
11 Sep 26	248.60001 +0.80	251.40	247.09	247.40	1,156,295
10 Sep 26	247.80000 -3.40	253.60	247.80	250.00	1,728,280
09 Sep 26	251.20000 -4.80	257.40	251.20	255.00	1,590,441
08 Sep 26	256.00000 +0.20	257.60	255.00	255.20	653,270
07 Sep 26	255.80000 +0.60	258.80	253.20	255.00	2,444,507
04 Sep 26	255.20000 +0.60	257.60	254.60	254.60	1,484,370
03 Sep 26	254.60001 -2.40	259.60	252.88	256.00	2,730,570
02 Sep 26	257.00000 -3.00	261.80	257.00	258.00	2,187,867
01 Sep 26	260.00000 -6.80	268.80	257.80	266.20	1,379,175
28 Aug 26	266.79999 +2.00	268.80	264.20	264.20	1,622,824
27 Aug 26	264.79999 -0.60	270.00	263.60	270.00	2,316,184
26 Aug 26	265.39999 -1.80	270.80	263.00	263.00	919,790
25 Aug 26	267.20001 -0.40	268.60	264.20	264.20	1,114,878
24 Aug 26	267.60001 +1.40	274.80	266.40	266.80	1,122,385
21 Aug 26	266.20001 +2.60	267.20	263.40	266.00	1,598,807
20 Aug 26	263.60001 -0.60	265.80	262.40	264.80	1,130,261
19 Aug 26	264.20001 +3.20	265.60	260.00	262.00	1,398,991
18 Aug 26	261.00000 +2.00	263.00	259.40	262.00	1,215,949
17 Aug 26	259.00000 -5.40	264.00	257.80	263.20	986,428
14 Aug 26	264.39999 +0.80	265.60	262.20	263.40	728,929
13 Aug 26	263.60001 +3.20	267.00	260.20	260.40	1,060,323
12 Aug 26	260.39999 -2.80	266.00	257.80	261.80	1,387,324
11 Aug 26	263.20001 -1.40	266.20	262.40	265.00	594,593
10 Aug 26	264.60001 +1.20	267.60	262.20	267.60	3,584,334
07 Aug 26	263.39999 +2.80	264.60	258.60	260.60	751,785
06 Aug 26	260.60001 +0.00	267.40	258.00	267.40	1,527,237
05 Aug 26	260.60001 -1.40	264.60	260.60	264.00	1,428,673
04 Aug 26	262.00000 -1.20	263.60	260.80	263.00	1,310,947
03 Aug 26	263.20001 +2.80	263.20	258.60	259.80	2,310,947
31 Jul 26	260.39999 +0.60	261.23	257.20	261.00	1,793,013
30 Jul 26	259.79999 +2.80	260.60	254.80	256.00	1,456,761
29 Jul 26	257.00000 +1.80	257.00	252.00	253.20	2,059,062
28 Jul 26	255.20000 +9.20	256.00	243.60	247.00	4,651,646
27 Jul 26	246.00000 -1.20	250.20	245.40	249.60	2,633,855
24 Jul 26	247.20000 +3.80	248.40	234.60	240.40	4,214,259
23 Jul 26	243.39999 +2.80	243.60	236.60	240.80	2,760,268
22 Jul 26	240.60001 +18.80	250.86	230.00	238.00	9,445,450
21 Jul 26	221.80000 +7.20	221.80	211.63	214.40	2,974,933
20 Jul 26	214.60001 -3.60	221.00	214.00	214.40	1,624,597
17 Jul 26	218.20000 -0.60	222.20	217.40	222.20	1,643,462
16 Jul 26	218.80000 +7.80	220.00	208.40	212.00	3,505,968
15 Jul 26	211.00000 +5.80	211.00	203.20	205.20	2,348,247
14 Jul 26	205.20000 -0.60	206.60	203.00	204.00	1,780,224
13 Jul 26	205.80000 +4.20	209.00	200.78	206.20	2,371,900
10 Jul 26	201.60001 +1.90	202.00	197.50	198.90	1,138,634
09 Jul 26	199.70000 +1.30	201.00	197.10	198.40	1,474,022
08 Jul 26	198.39999 -5.20	202.20	197.30	200.00	2,028,535
07 Jul 26	203.60001 +2.80	205.20	199.00	199.00	1,692,611
06 Jul 26	200.80000 -1.80	217.20	200.20	202.00	1,451,799
03 Jul 26	202.60001 -2.20	206.60	202.00	203.00	2,051,496
02 Jul 26	204.80000 +3.80	206.60	200.20	201.00	1,720,394
01 Jul 26	201.00000 +2.10	202.20	196.60	199.00	1,707,633
30 Jun 26	198.89999 -4.10	204.00	198.27	204.00	2,034,148
29 Jun 26	203.00000 -3.80	207.20	203.00	206.60	1,548,273
26 Jun 26	206.80000 +7.10	206.80	199.00	199.00	3,109,352
25 Jun 26	199.70000 +1.80	202.38	197.10	200.20	1,292,259
24 Jun 26	197.89999 +3.50	197.90	193.00	194.70	1,535,112
23 Jun 26	194.39999 +0.70	199.20	191.47	199.20	1,937,046
22 Jun 26	193.70000 -1.80	196.38	192.70	195.00	2,067,922
19 Jun 26	195.50000 -3.40	199.40	195.00	198.00	5,996,584
18 Jun 26	198.89999 -0.10	202.00	196.80	202.00	2,631,965
17 Jun 26	199.00000 -4.80	205.00	196.50	205.00	3,670,917
16 Jun 26	203.80000 +0.60	206.80	201.20	206.00	2,644,252
15 Jun 26	203.20000 -1.80	212.40	202.20	209.00	4,641,771
12 Jun 26	205.00000 +3.80	207.60	202.00	202.00	2,053,639
11 Jun 26	201.20000 -0.20	205.60	200.20	204.20	6,275,058
10 Jun 26	201.39999 +7.30	201.40	194.00	195.00	13,562,611
09 Jun 26	194.10001 +0.50	197.00	192.00	192.60	2,985,195
08 Jun 26	193.60001 +1.60	194.90	191.80	191.90	3,340,709
05 Jun 26	192.00000 -0.50	196.40	191.30	191.30	2,355,007
04 Jun 26	192.50000 -1.60	196.40	191.20	195.00	1,935,656
03 Jun 26	194.10001 +1.00	196.50	191.10	192.00	3,122,846
02 Jun 26	193.10001 -2.50	197.45	191.10	195.70	4,536,609
01 Jun 26	195.60001 -7.40	202.16	195.60	200.20	7,148,020
29 May 26	203.00000 -7.60	212.40	202.91	212.40	7,581,131
28 May 26	210.60001 -7.40	219.20	209.40	217.20	24,373,300
27 May 26	218.00000 -21.60	247.00	213.20	247.00	12,947,480
26 May 26	239.60001 -2.40	273.40	236.20	244.20	3,136,465
22 May 26	242.00000 +8.40	243.60	235.80	235.80	2,551,946
21 May 26	233.60001 -5.00	239.00	232.80	239.00	1,155,750
20 May 26	238.60001 +2.00	240.00	234.80	240.00	1,147,055
19 May 26	236.60001 +3.60	238.00	234.60	235.60	828,777
18 May 26	233.00000 -1.60	238.80	231.80	238.80	643,052
15 May 26	234.60001 -2.60	238.20	234.27	238.20	673,423
14 May 26	237.20000 +7.80	237.20	230.40	234.20	807,485
13 May 26	229.39999 +0.60	231.20	225.60	230.00	952,440
12 May 26	228.80000 -2.40	230.52	226.80	230.00	881,610
11 May 26	231.20000 -4.60	235.40	230.80	233.60	1,183,531
08 May 26	235.80000 +1.00	238.72	232.20	234.20	1,218,742
07 May 26	234.80000 -2.20	239.40	232.84	238.80	1,334,503
06 May 26	237.00000 -2.00	243.00	237.00	243.00	3,281,350
05 May 26	239.00000 -8.00	251.60	234.60	251.60	2,637,821
01 May 26	247.00000 -4.60	249.20	244.20	245.60	681,472
30 Apr 26	251.60001 +2.80	251.80	247.20	247.40	972,094
29 Apr 26	248.80000 -3.80	252.20	248.80	252.20	919,656
28 Apr 26	252.60001 -2.00	256.80	252.00	255.00	852,869
27 Apr 26	254.60001 -0.80	259.00	252.80	259.00	1,081,511
24 Apr 26	255.39999 +1.60	260.20	250.00	260.20	917,571
23 Apr 26	253.80000 -0.80	255.80	251.00	253.80	729,858
22 Apr 26	254.60001 -1.80	256.40	252.80	254.80	691,998
21 Apr 26	256.39999 +1.80	261.80	248.80	248.80	825,584
20 Apr 26	254.60001 -2.80	261.40	253.20	261.40	531,468
17 Apr 26	257.39999 +6.20	257.40	249.00	254.00	1,831,182
16 Apr 26	251.20000 +2.80	253.80	247.80	247.80	1,117,896
15 Apr 26	248.39999 -1.60	254.00	247.00	254.00	1,125,414
14 Apr 26	250.00000 +4.20	252.20	245.00	245.00	646,790
13 Apr 26	245.80000 -6.80	256.00	245.80	256.00	593,635
10 Apr 26	252.60001 +9.00	252.60	237.60	237.60	1,337,403
09 Apr 26	243.60001 -0.80	244.80	239.40	244.40	2,680,540
08 Apr 26	244.39999 +5.40	248.60	244.15	244.40	7,350,967
07 Apr 26	239.00000 -5.00	246.00	235.40	245.20	1,579,819
02 Apr 26	244.00000 +1.00	245.50	239.50	241.00	5,648,773
01 Apr 26	243.00000 +0.50	247.50	242.85	244.50	2,340,932
31 Mar 26	242.50000 -0.50	247.00	242.00	243.00	4,155,019
30 Mar 26	243.00000 +2.00	244.00	236.50	236.50	2,778,424
27 Mar 26	241.00000 -2.50	247.50	240.00	245.50	4,690,821
26 Mar 26	243.50000 +1.00	246.50	240.00	246.50	7,253,450
25 Mar 26	242.50000 +0.50	244.50	239.93	241.50	2,923,228
24 Mar 26	242.00000 +2.00	243.00	237.00	237.00	1,283,264
23 Mar 26	240.00000 -7.50	247.50	236.38	242.00	6,344,583
20 Mar 26	247.50000 -1.50	251.50	243.56	249.00	12,775,445
19 Mar 26	249.00000 -3.50	250.50	245.50	248.50	1,208,650
18 Mar 26	252.50000 -5.00	259.50	249.00	255.00	1,486,998
17 Mar 26	257.50000 +3.00	258.00	244.50	249.00	1,078,472
16 Mar 26	254.50000 -5.00	261.00	254.00	257.50	2,854,806
13 Mar 26	259.50000 +5.00	262.00	251.00	256.00	914,514
12 Mar 26	254.50000 +3.00	255.00	250.50	255.00	10,796,099
11 Mar 26	251.50000 -7.50	258.00	251.50	253.50	1,083,404
10 Mar 26	259.00000 +2.50	261.00	257.00	257.00	714,551
09 Mar 26	256.50000 -2.00	258.50	252.00	256.00	930,874
06 Mar 26	258.50000 +2.00	259.00	253.00	257.50	1,194,474
05 Mar 26	256.50000 +0.50	261.00	253.50	257.00	1,080,008
04 Mar 26	256.00000 +0.50	258.50	252.50	253.00	1,329,264
03 Mar 26	255.50000 -6.00	262.00	249.00	261.50	2,757,943
02 Mar 26	261.50000 -8.50	269.00	261.50	269.00	1,530,286
27 Feb 26	270.00000 -3.00	274.50	266.50	273.00	2,431,497
26 Feb 26	273.00000 +6.00	273.00	265.00	272.50	1,386,799
25 Feb 26	267.00000 -4.00	273.50	267.00	270.00	1,119,261
24 Feb 26	271.00000 +4.00	273.09	267.50	268.00	1,288,355
23 Feb 26	267.00000 +1.00	268.04	262.97	266.50	886,681
20 Feb 26	266.00000 +0.50	269.00	260.50	260.50	880,160
19 Feb 26	265.50000 -1.00	268.50	263.00	268.50	595,930
18 Feb 26	266.50000 +0.50	269.50	264.86	269.00	933,107
17 Feb 26	266.00000 -5.50	274.00	265.50	272.00	2,707,770
16 Feb 26	271.50000 +1.00	277.50	268.00	271.00	2,220,085
13 Feb 26	270.50000 -0.50	274.10	268.50	271.50	1,839,765
12 Feb 26	271.00000 -23.50	284.88	271.00	281.50	2,956,565
11 Feb 26	294.50000 -0.50	297.50	292.50	295.00	620,529
10 Feb 26	295.00000 -2.50	299.50	295.00	299.50	611,740
09 Feb 26	297.50000 -1.00	301.00	291.65	301.00	1,685,548
06 Feb 26	298.50000 -8.00	304.55	298.50	304.00	574,936
05 Feb 26	306.50000 +1.50	306.50	301.00	305.00	1,370,354
04 Feb 26	305.00000 +3.50	307.50	299.17	301.00	1,359,105
03 Feb 26	301.50000 +4.50	302.00	296.00	299.00	3,409,607
02 Feb 26	297.00000 +7.50	297.00	289.50	289.50	1,340,162
30 Jan 26	289.50000 +4.50	297.00	285.50	285.50	2,352,026
29 Jan 26	285.00000 +1.50	287.05	277.35	280.50	1,642,276
28 Jan 26	283.50000 +2.50	286.50	278.50	282.00	2,040,926
27 Jan 26	281.00000 +3.00	282.00	275.50	280.00	1,854,646
26 Jan 26	278.00000 +13.00	278.00	264.50	270.50	872,316
23 Jan 26	265.00000 -4.50	269.75	264.00	269.00	564,629
22 Jan 26	269.50000 +0.00	272.50	265.50	267.00	728,775
21 Jan 26	269.50000 -1.50	271.50	266.00	269.00	737,369
20 Jan 26	271.00000 -6.00	277.00	268.50	273.00	895,911
19 Jan 26	277.00000 +3.50	279.00	272.50	274.50	1,226,873
16 Jan 26	273.50000 -1.50	280.50	273.00	273.00	925,680
15 Jan 26	275.00000 +15.00	275.00	260.00	260.00	1,455,617
14 Jan 26	260.00000 +0.50	263.00	253.00	263.00	1,966,946
13 Jan 26	259.50000 +23.00	259.50	236.00	236.00	2,545,367
12 Jan 26	236.50000 -1.50	239.50	234.50	238.00	1,671,741
09 Jan 26	238.00000 -5.50	244.00	236.00	243.50	1,630,868
08 Jan 26	243.50000 -3.50	246.00	233.50	244.00	2,201,312
07 Jan 26	247.00000 +1.00	250.00	244.50	245.00	845,989
06 Jan 26	246.00000 +3.00	246.50	240.00	242.50	751,329
05 Jan 26	243.00000 -2.50	248.00	240.00	248.00	712,324
02 Jan 26	245.50000 -8.50	256.00	244.65	256.00	705,198
31 Dec 25	254.00000 +1.50	254.50	251.50	254.00	188,236
30 Dec 25	252.50000 +0.50	256.00	250.00	256.00	343,254
29 Dec 25	252.00000 +0.00	254.00	248.00	248.00	479,807
24 Dec 25	252.00000 -1.00	253.00	250.81	252.50	375,926
23 Dec 25	253.00000 -4.00	260.00	251.00	260.00	1,310,055
22 Dec 25	257.00000 -7.00	263.50	251.50	259.00	834,707
19 Dec 25	264.00000 +1.50	264.00	258.00	258.00	5,659,850
18 Dec 25	262.50000 +8.50	262.50	252.00	252.00	1,271,788
17 Dec 25	254.00000 +5.00	259.50	248.50	249.00	4,550,933
16 Dec 25	249.00000 +4.50	249.00	243.00	244.00	754,401
15 Dec 25	244.50000 +4.50	245.00	236.50	236.50	667,863
12 Dec 25	240.00000 +0.50	243.50	238.50	243.50	935,822
11 Dec 25	239.50000 -2.00	242.00	236.50	238.00	2,884,772
10 Dec 25	241.50000 -2.50	245.50	240.06	245.00	2,464,726
09 Dec 25	244.00000 -3.50	250.00	241.00	250.00	1,713,322
08 Dec 25	247.50000 -2.50	251.29	245.50	250.50	518,064
05 Dec 25	250.00000 +2.50	251.00	247.50	249.00	474,024
04 Dec 25	247.50000 +0.00	248.50	243.50	243.50	727,057
03 Dec 25	247.50000 +2.50	247.50	241.00	244.00	620,715
02 Dec 25	245.00000 +3.50	245.00	241.50	242.00	1,501,178
01 Dec 25	241.50000 +1.50	242.00	237.00	238.50	2,487,464
28 Nov 25	240.00000 +4.00	240.60	233.00	233.00	858,154
27 Nov 25	236.00000 +2.50	238.00	232.50	233.00	725,186
26 Nov 25	233.50000 -2.00	238.50	231.00	238.50	734,803
25 Nov 25	235.50000 +0.00	235.98	230.50	230.50	523,334
24 Nov 25	235.50000 -1.50	240.50	234.50	240.50	1,117,891
21 Nov 25	237.00000 +4.00	237.00	229.95	230.50	1,777,593
20 Nov 25	233.00000 -2.00	235.50	230.00	230.00	1,008,011
19 Nov 25	235.00000 -3.00	237.50	228.50	236.00	1,083,377
18 Nov 25	238.00000 +14.00	239.00	217.50	222.50	2,524,255
17 Nov 25	224.00000 -1.00	227.00	222.00	222.00	902,143
14 Nov 25	225.00000 -4.00	234.50	223.50	234.50	755,082
13 Nov 25	229.00000 -3.00	233.50	229.00	230.50	516,511
12 Nov 25	232.00000 +0.50	235.50	228.50	232.00	2,018,969
11 Nov 25	231.50000 +1.50	233.58	228.50	232.00	933,075
10 Nov 25	230.00000 +4.50	230.50	222.50	222.50	961,716
07 Nov 25	225.50000 -6.50	233.50	224.29	231.50	437,019
06 Nov 25	232.00000 -5.50	239.00	229.50	239.00	669,531
05 Nov 25	237.50000 +4.00	239.00	232.00	232.00	1,094,928
04 Nov 25	233.50000 -2.00	236.50	230.50	230.50	1,118,366
03 Nov 25	235.50000 -3.00	240.00	234.00	238.00	522,823
31 Oct 25	238.50000 +1.50	238.50	234.50	234.50	1,296,297
30 Oct 25	237.00000 -0.50	238.50	233.93	236.00	3,810,104
29 Oct 25	237.50000 -3.50	245.00	237.00	245.00	1,989,044
28 Oct 25	241.00000 -3.00	246.50	238.00	246.50	548,656
27 Oct 25	244.00000 -4.00	251.76	241.00	249.50	1,384,297
24 Oct 25	248.00000 +3.00	248.00	243.00	243.50	719,707
23 Oct 25	245.00000 -3.00	247.50	243.00	247.00	665,294
22 Oct 25	248.00000 +9.00	248.00	240.00	242.00	2,346,669
21 Oct 25	239.00000 -4.50	244.00	237.00	244.00	2,430,869
20 Oct 25	243.50000 +0.50	244.00	241.00	244.00	1,468,948
17 Oct 25	243.00000 +1.00	244.00	238.50	242.00	781,028
16 Oct 25	242.00000 -1.00	244.50	240.00	244.00	1,000,877
15 Oct 25	243.00000 -2.00	246.00	240.00	246.00	748,065
14 Oct 25	245.00000 +2.00	246.00	240.82	242.00	673,582
13 Oct 25	243.00000 +6.50	243.00	233.50	233.50	725,610
10 Oct 25	236.50000 -2.00	241.00	236.50	239.50	439,608
09 Oct 25	238.50000 +3.50	238.50	232.50	236.50	636,629
08 Oct 25	235.00000 +3.00	248.00	224.00	248.00	4,208,153
07 Oct 25	232.00000 +2.50	234.50	226.50	234.50	2,719,032
06 Oct 25	229.50000 +6.50	232.50	221.50	221.50	1,565,180
03 Oct 25	223.00000 +0.00	225.50	220.00	220.00	882,074
02 Oct 25	223.00000 -0.50	229.00	218.00	229.00	1,026,818
01 Oct 25	223.50000 -5.00	229.50	223.50	229.50	749,078
30 Sep 25	228.50000 +4.50	229.74	223.00	225.00	4,223,009
29 Sep 25	224.00000 -0.50	225.50	222.00	225.50	1,575,473
26 Sep 25	224.50000 +0.00	225.50	222.00	224.50	4,709,852
25 Sep 25	224.50000 -3.00	227.18	223.50	226.00	586,634
24 Sep 25	227.50000 -2.00	234.00	225.00	234.00	1,401,527
23 Sep 25	229.50000 -9.00	241.00	229.50	234.00	1,074,175
22 Sep 25	238.50000 -2.00	241.50	236.50	240.50	524,936
19 Sep 25	240.50000 -0.50	241.50	236.50	236.50	1,364,297
18 Sep 25	241.00000 -1.50	242.00	236.50	241.50	540,406
17 Sep 25	242.50000 +2.50	242.50	238.50	240.00	401,561
16 Sep 25	240.00000 -3.50	245.00	236.50	245.00	667,160
15 Sep 25	243.50000 -0.50	247.00	240.00	240.00	531,769
12 Sep 25	244.00000 -4.00	249.50	241.50	244.00	590,575
11 Sep 25	248.00000 +3.50	250.00	243.50	245.50	467,689
10 Sep 25	244.50000 -0.50	246.50	242.00	245.00	650,566
09 Sep 25	245.00000 -0.50	248.50	241.50	246.00	620,669
08 Sep 25	245.50000 +0.00	248.50	244.50	247.00	894,915
05 Sep 25	245.50000 +2.00	246.00	238.50	245.50	4,848,625
04 Sep 25	243.50000 +2.50	243.50	240.00	240.00	2,590,402
03 Sep 25	241.00000 +0.00	242.50	239.22	241.00	897,372
02 Sep 25	241.00000 -6.50	248.00	236.50	248.00	610,103
01 Sep 25	247.50000 -2.00	250.16	247.00	249.00	459,928
29 Aug 25	249.50000 -3.00	252.50	247.50	251.50	436,178
28 Aug 25	252.50000 -3.50	257.50	251.00	257.50	467,677
27 Aug 25	256.00000 -1.00	259.50	252.00	255.00	342,691
26 Aug 25	257.00000 +1.00	259.00	250.00	256.00	806,913
22 Aug 25	256.00000 +0.00	259.00	252.00	252.50	529,393
21 Aug 25	256.00000 +1.50	259.50	253.00	259.50	498,740
20 Aug 25	254.50000 +1.50	257.00	250.00	250.00	531,633
19 Aug 25	253.00000 +1.50	255.00	250.50	255.00	722,070
18 Aug 25	251.50000 +1.00	251.50	244.50	244.50	1,081,787
15 Aug 25	250.50000 +1.50	251.50	248.50	251.50	321,166
14 Aug 25	249.00000 -1.50	250.50	244.50	244.50	500,731
13 Aug 25	250.50000 -2.00	253.50	248.00	251.00	2,013,445
12 Aug 25	252.50000 -1.00	255.00	248.00	254.50	418,800
11 Aug 25	253.50000 +1.50	254.00	245.50	245.50	344,106
08 Aug 25	252.00000 -3.50	255.00	249.00	249.00	392,948
07 Aug 25	255.50000 -2.00	259.50	253.50	259.50	356,506
06 Aug 25	257.50000 +0.50	257.50	250.50	254.50	573,999
05 Aug 25	257.00000 +3.50	258.00	251.50	257.50	508,898
04 Aug 25	253.50000 +0.00	255.50	251.00	251.00	297,097
01 Aug 25	253.50000 -3.50	257.50	250.50	254.50	574,235
31 Jul 25	257.00000 +3.50	259.00	253.00	253.50	950,034
30 Jul 25	253.50000 -5.00	258.77	253.00	256.50	432,562
29 Jul 25	258.50000 -5.50	266.92	258.50	265.50	599,693
28 Jul 25	264.00000 -6.50	272.57	264.00	270.50	840,768
25 Jul 25	270.50000 -8.00	279.00	270.00	276.50	9,409,902
24 Jul 25	278.50000 +3.50	281.00	272.50	275.00	1,377,306
23 Jul 25	275.00000 +5.00	276.50	269.50	270.50	1,248,020
22 Jul 25	270.00000 +29.00	270.50	251.50	255.50	3,624,747
21 Jul 25	241.00000 +3.00	242.00	237.00	238.00	846,326
18 Jul 25	238.00000 +3.50	239.79	230.00	230.00	662,629
17 Jul 25	234.50000 -1.00	237.50	232.50	235.00	700,723
16 Jul 25	235.50000 +4.00	235.50	228.00	228.00	1,082,890
15 Jul 25	231.50000 -2.50	233.95	230.50	231.50	495,018
14 Jul 25	234.00000 +2.00	235.50	228.00	228.00	730,451
11 Jul 25	232.00000 -1.00	235.00	232.00	232.50	694,183
10 Jul 25	233.00000 +1.50	234.50	228.50	228.50	783,380
09 Jul 25	231.50000 -2.00	239.00	231.00	239.00	997,554
08 Jul 25	233.50000 -0.50	235.16	229.50	229.50	798,333
07 Jul 25	234.00000 +3.00	234.50	230.50	234.50	565,714
04 Jul 25	231.00000 -2.00	232.50	229.50	230.00	307,944
03 Jul 25	233.00000 +3.50	234.00	225.50	225.50	420,972
02 Jul 25	229.50000 -4.50	234.00	226.00	233.50	2,254,208
01 Jul 25	234.00000 +0.50	234.00	230.50	233.50	927,015
30 Jun 25	233.50000 -3.00	237.50	232.50	234.00	732,364
27 Jun 25	236.50000 +5.00	238.50	230.50	230.50	1,978,023
26 Jun 25	231.50000 +5.00	231.50	224.00	226.00	2,005,630
25 Jun 25	226.50000 -0.50	228.50	223.50	228.50	3,776,354
24 Jun 25	227.00000 +0.50	229.00	224.00	224.00	813,797
23 Jun 25	226.50000 +2.00	226.50	219.99	224.50	716,946
20 Jun 25	224.50000 +1.00	228.50	222.50	228.50	2,723,105
19 Jun 25	223.50000 -2.50	228.50	223.00	225.50	856,676
18 Jun 25	226.00000 -2.00	229.00	224.00	228.00	1,069,134
17 Jun 25	228.00000 +1.00	229.50	224.50	228.00	763,239
16 Jun 25	227.00000 -1.50	230.00	224.00	226.50	673,451
13 Jun 25	228.50000 -7.00	237.50	228.50	232.00	974,568
12 Jun 25	235.50000 +1.00	237.00	227.50	229.00	1,152,086
11 Jun 25	234.50000 +6.50	236.00	228.00	228.00	1,308,720
10 Jun 25	228.00000 +0.00	231.00	227.50	229.00	490,968
09 Jun 25	228.00000 +0.50	230.50	224.00	224.00	461,954
06 Jun 25	227.50000 -2.50	231.00	224.50	224.50	602,852
05 Jun 25	230.00000 +4.50	232.00	220.50	220.50	554,054
04 Jun 25	225.50000 +4.50	226.50	216.50	216.50	896,087
03 Jun 25	221.00000 -3.00	224.50	218.00	218.00	1,028,569
02 Jun 25	224.00000 +0.50	224.00	220.50	222.50	1,705,624
30 May 25	223.50000 +5.50	224.50	218.00	222.00	1,752,353
29 May 25	218.00000 +0.50	219.00	216.50	218.00	776,310
28 May 25	217.50000 +1.00	218.39	215.84	216.50	595,074
27 May 25	216.50000 -3.00	222.00	214.50	222.00	1,257,105
23 May 25	219.50000 +2.00	221.00	212.00	212.00	1,739,155
22 May 25	217.50000 +5.50	218.50	211.00	211.00	1,121,604
21 May 25	212.00000 +2.00	212.50	208.50	209.00	996,649
20 May 25	210.00000 +7.00	211.00	201.36	203.00	2,347,411
19 May 25	203.00000 +6.00	203.00	194.00	196.00	1,887,394
16 May 25	197.00000 +7.40	197.20	188.00	188.00	1,449,205
15 May 25	189.60001 +0.60	201.50	185.60	193.20	3,038,398
14 May 25	189.00000 +0.00	190.80	186.80	186.80	332,766
13 May 25	189.00000 +1.40	190.60	186.20	186.40	362,558
12 May 25	187.60001 -2.40	193.20	184.60	189.80	673,579
09 May 25	190.00000 +1.60	191.80	187.20	188.40	425,569
08 May 25	188.39999 +4.00	189.40	182.40	189.40	2,099,836
07 May 25	184.39999 +1.20	186.00	180.80	183.20	531,540
06 May 25	183.20000 -2.40	188.60	182.13	188.60	696,762
02 May 25	185.60001 +0.60	186.60	182.80	182.80	1,088,336
01 May 25	185.00000 +0.00	187.40	182.20	184.60	1,291,525
30 Apr 25	185.00000 +6.00	187.00	180.00	183.20	1,812,562
29 Apr 25	179.00000 -2.20	183.00	177.00	182.20	476,013
28 Apr 25	181.20000 +1.80	182.00	179.00	179.00	826,157
25 Apr 25	179.39999 -4.60	188.80	177.80	186.00	1,140,246
24 Apr 25	184.00000 +4.00	184.20	178.40	178.60	1,035,865
23 Apr 25	180.00000 +4.20	181.65	175.80	177.20	893,149
22 Apr 25	175.80000 -1.20	181.00	175.40	181.00	414,631
17 Apr 25	177.00000 +0.60	178.00	173.20	177.00	897,741
16 Apr 25	176.39999 -2.60	179.60	174.60	178.00	1,011,813
15 Apr 25	179.00000 +2.20	179.68	176.75	177.60	427,974
14 Apr 25	176.80000 +1.00	178.40	172.80	172.80	634,351
11 Apr 25	175.80000 +6.60	175.80	167.80	170.20	1,189,718
10 Apr 25	169.20000 -1.20	178.00	167.80	176.00	930,682
09 Apr 25	170.39999 -6.60	180.00	162.60	180.00	2,030,077
08 Apr 25	177.00000 +6.20	179.60	168.40	168.40	1,239,676
07 Apr 25	170.80000 -6.60	175.60	167.89	175.00	2,178,461
04 Apr 25	177.39999 -3.60	184.20	171.22	178.80	2,133,840
03 Apr 25	181.00000 +0.80	186.00	177.43	180.20	5,236,236
02 Apr 25	180.20000 +1.60	181.40	174.00	175.80	3,557,280
01 Apr 25	178.60001 +9.40	188.20	172.60	184.00	2,484,424
31 Mar 25	169.20000 -9.00	176.81	169.20	174.40	1,113,154
28 Mar 25	178.20000 +1.00	181.45	176.80	181.00	493,271
27 Mar 25	177.20000 -3.20	180.80	176.40	178.80	609,450
26 Mar 25	180.39999 -0.40	184.20	178.57	182.00	475,428
25 Mar 25	180.80000 -2.80	186.40	180.00	180.40	299,550
24 Mar 25	183.60001 -2.60	188.80	182.00	182.00	529,974
21 Mar 25	186.20000 +2.40	186.60	180.80	181.20	1,271,482
20 Mar 25	183.80000 -0.80	189.00	181.80	184.40	721,412
19 Mar 25	184.60001 -2.40	191.20	183.80	191.20	395,859
18 Mar 25	187.00000 +2.60	188.80	184.20	185.00	528,824
17 Mar 25	184.39999 -2.40	188.94	183.20	188.80	1,151,330
14 Mar 25	186.80000 -3.60	206.00	173.60	191.80	1,652,111
13 Mar 25	190.39999 -4.20	193.40	187.40	192.60	718,351
12 Mar 25	194.60001 -0.20	197.20	192.40	195.20	3,222,656
11 Mar 25	194.80000 -0.20	197.20	189.80	189.80	742,560
10 Mar 25	195.00000 +2.20	197.20	194.20	196.20	532,769
07 Mar 25	192.80000 -0.20	194.20	187.20	187.20	309,848
06 Mar 25	193.00000 +0.00	195.60	189.60	195.60	673,951
05 Mar 25	193.00000 +0.60	198.20	193.00	196.00	442,368
04 Mar 25	192.39999 -3.20	199.00	191.00	199.00	827,922
03 Mar 25	195.60001 +1.40	197.20	193.20	197.20	702,336
28 Feb 25	194.20000 -1.60	196.00	191.00	191.00	1,644,146
27 Feb 25	195.80000 -2.80	203.00	195.40	203.00	425,651
26 Feb 25	198.60001 -2.90	203.00	197.80	201.00	674,311
25 Feb 25	201.50000 +0.50	203.00	199.60	200.50	471,099
24 Feb 25	201.00000 +1.60	205.50	197.40	205.50	782,261
21 Feb 25	199.39999 -0.60	203.50	199.00	199.00	777,096
20 Feb 25	200.00000 -2.50	205.00	200.00	201.00	881,925
19 Feb 25	202.50000 -5.00	209.50	202.00	207.00	1,771,439
18 Feb 25	207.50000 +2.00	210.50	204.50	210.50	1,843,363
17 Feb 25	205.50000 +0.00	215.00	205.00	210.00	1,783,522
14 Feb 25	205.50000 +2.00	206.50	202.00	203.50	3,085,620
13 Feb 25	203.50000 -1.50	207.99	201.00	207.00	3,832,167
12 Feb 25	205.00000 -7.00	214.00	204.50	211.50	2,547,662
11 Feb 25	212.00000 +3.00	214.50	208.50	210.50	1,074,532
10 Feb 25	209.00000 +3.50	212.00	206.50	207.00	952,351
07 Feb 25	205.50000 -2.00	211.00	204.50	205.00	1,424,242
06 Feb 25	207.50000 +24.50	213.00	188.80	189.00	2,283,381
05 Feb 25	183.00000 -9.00	193.60	178.60	191.00	3,872,046
04 Feb 25	192.00000 +1.40	193.40	188.00	188.20	3,807,321
03 Feb 25	190.60001 -3.60	191.40	187.40	188.20	1,224,267
31 Jan 25	194.20000 +4.20	194.60	188.80	191.00	1,377,308
30 Jan 25	190.00000 +6.80	194.40	185.40	189.00	1,544,597
29 Jan 25	183.20000 -1.00	186.51	183.00	186.00	1,624,994
28 Jan 25	184.20000 +2.00	186.60	181.40	182.60	854,517
27 Jan 25	182.20000 -2.80	185.00	182.00	184.00	2,202,503
24 Jan 25	185.00000 +0.60	187.20	182.00	182.00	857,523
23 Jan 25	184.39999 -0.60	190.80	184.20	189.20	1,076,956
22 Jan 25	185.00000 -0.60	187.55	181.40	181.40	1,349,371
21 Jan 25	185.60001 +2.80	186.40	179.52	180.00	2,301,332
20 Jan 25	182.80000 -1.40	184.00	180.00	181.40	1,016,450
17 Jan 25	184.20000 +2.40	184.20	178.00	178.00	1,246,237
16 Jan 25	181.80000 +5.00	182.00	176.00	176.40	1,490,186
15 Jan 25	176.80000 +7.20	176.80	171.00	171.00	1,189,481
14 Jan 25	169.60001 -2.60	177.60	169.60	173.40	2,103,489
13 Jan 25	172.20000 -1.60	173.80	170.80	173.80	1,778,477
10 Jan 25	173.80000 -6.00	183.00	173.80	183.00	1,509,307
09 Jan 25	179.80000 -7.20	184.52	178.20	182.20	2,416,091
08 Jan 25	187.00000 -4.60	192.60	185.00	191.00	1,179,256
07 Jan 25	191.60001 -0.80	193.00	189.40	191.20	1,057,430
06 Jan 25	192.39999 -1.80	193.88	191.40	193.00	812,517
03 Jan 25	194.20000 +1.00	194.20	192.20	193.80	971,766
02 Jan 25	193.20000 -0.60	194.80	191.40	194.20	1,298,217
31 Dec 24	193.80000 -0.60	195.40	193.80	195.00	1,143,197
30 Dec 24	194.39999 -4.00	197.40	193.40	197.20	1,246,972
27 Dec 24	198.39999 -1.60	204.00	196.80	204.00	662,491
24 Dec 24	200.00000 +1.00	203.50	199.20	203.50	297,096
23 Dec 24	199.00000 -4.00	203.00	199.00	201.00	817,634
20 Dec 24	203.00000 +3.80	203.00	197.60	202.00	2,992,445
19 Dec 24	199.20000 -2.80	201.50	197.80	199.80	3,448,192
18 Dec 24	202.00000 -1.00	205.50	201.00	202.50	909,289
17 Dec 24	203.00000 -7.00	210.00	203.00	206.00	2,245,407
16 Dec 24	210.00000 -0.50	211.50	208.50	209.50	2,050,188
13 Dec 24	210.50000 -1.50	212.20	210.40	210.50	484,602
12 Dec 24	212.00000 +1.50	212.50	210.00	212.50	720,347
11 Dec 24	210.50000 -1.00	211.00	209.00	210.50	821,563
10 Dec 24	211.50000 +2.50	211.50	203.50	209.00	1,939,870
09 Dec 24	209.00000 -3.00	216.50	207.50	216.50	3,517,283
06 Dec 24	212.00000 -7.00	220.00	212.00	220.00	2,278,564
05 Dec 24	219.00000 +1.00	219.00	211.84	216.50	1,484,161
04 Dec 24	218.00000 -2.50	225.00	218.00	225.00	1,971,171
03 Dec 24	220.50000 +23.30	228.17	204.50	204.50	6,673,876
02 Dec 24	197.20000 -0.80	201.00	193.80	201.00	1,281,716
29 Nov 24	198.00000 +1.60	198.60	195.00	195.00	739,143
28 Nov 24	196.39999 +0.80	196.40	192.60	192.60	455,442
27 Nov 24	195.60001 +2.20	197.80	193.40	197.80	974,220
26 Nov 24	193.39999 -4.80	200.00	192.60	200.00	891,149
25 Nov 24	198.20000 +0.60	199.20	193.60	193.60	1,313,051
22 Nov 24	197.60001 +2.80	198.60	194.80	196.20	1,266,434
21 Nov 24	194.80000 +0.00	195.00	188.80	193.20	2,626,822
20 Nov 24	194.80000 -3.00	198.60	194.60	198.00	472,610
19 Nov 24	197.80000 +0.00	199.00	196.00	197.00	593,932
18 Nov 24	197.80000 +1.60	198.20	194.20	196.00	701,719
15 Nov 24	196.20000 -2.80	201.00	195.20	198.60	1,331,120
14 Nov 24	199.00000 -1.00	200.27	198.00	198.00	1,998,567
13 Nov 24	200.00000 -2.00	204.00	199.00	204.00	1,690,183
12 Nov 24	202.00000 -1.50	203.75	198.80	202.50	1,448,843
11 Nov 24	203.50000 -1.50	209.00	203.50	209.00	1,077,244
08 Nov 24	205.00000 -5.00	210.66	204.50	209.50	1,133,820
07 Nov 24	210.00000 +2.00	211.50	207.50	209.00	1,242,877
06 Nov 24	208.00000 -1.50	212.50	206.00	212.00	1,265,014
05 Nov 24	209.50000 +1.00	212.00	206.50	206.50	1,493,180
04 Nov 24	208.50000 +4.50	208.50	203.00	204.00	1,792,768
01 Nov 24	204.00000 -4.00	209.00	204.00	208.50	1,697,709
31 Oct 24	208.00000 -5.00	214.50	207.00	214.50	1,207,545
30 Oct 24	213.00000 -0.50	215.00	210.00	210.00	2,416,467
29 Oct 24	213.50000 -2.00	215.00	210.00	211.00	559,764
28 Oct 24	215.50000 +0.00	216.12	212.46	214.50	765,950
25 Oct 24	215.50000 +0.50	219.00	213.00	219.00	676,798
24 Oct 24	215.00000 +1.50	217.00	214.00	217.00	543,819
23 Oct 24	213.50000 -1.50	216.50	212.00	213.50	523,057
22 Oct 24	215.00000 -1.50	216.00	212.50	213.00	682,891
21 Oct 24	216.50000 -0.50	218.50	215.50	218.50	533,490
18 Oct 24	217.00000 +3.00	219.00	214.00	215.00	837,419
17 Oct 24	214.00000 -3.00	218.00	213.50	215.50	894,970
16 Oct 24	217.00000 -0.50	221.00	215.50	220.00	1,074,315
15 Oct 24	217.50000 +8.00	218.00	210.13	211.00	1,016,364
14 Oct 24	209.50000 -2.50	215.00	207.14	215.00	810,416
11 Oct 24	212.00000 +4.50	213.00	206.50	206.50	1,044,983
10 Oct 24	207.50000 +9.90	207.50	196.80	196.80	1,404,625
09 Oct 24	197.60001 +1.60	199.80	195.40	196.60	1,239,357
08 Oct 24	196.00000 +15.80	197.00	179.04	185.00	4,293,297
07 Oct 24	180.20000 -1.40	183.60	179.80	183.60	539,817
04 Oct 24	181.60001 +2.40	183.00	178.20	178.20	862,120
03 Oct 24	179.20000 +1.00	180.00	177.20	180.00	786,506
02 Oct 24	178.20000 -1.60	182.80	176.80	182.80	840,369
01 Oct 24	179.80000 -4.20	185.40	179.80	182.40	954,151
30 Sep 24	184.00000 +0.20	185.00	181.00	182.00	706,995
27 Sep 24	183.80000 +3.40	184.20	179.60	179.60	956,462
26 Sep 24	180.39999 +1.00	184.00	180.00	184.00	663,334
25 Sep 24	179.39999 +0.60	181.00	177.80	179.60	489,506
24 Sep 24	178.80000 -0.80	181.12	178.00	181.00	535,860
23 Sep 24	179.60001 +3.00	181.40	176.20	177.00	698,642
20 Sep 24	176.60001 -7.40	185.40	176.60	183.00	2,513,471
19 Sep 24	184.00000 +1.40	184.40	183.00	183.00	985,327
18 Sep 24	182.60001 -0.80	184.40	182.00	182.00	738,669
17 Sep 24	183.39999 -0.20	187.00	183.00	187.00	1,172,227
16 Sep 24	183.60001 -1.60	188.00	182.20	188.00	509,491
13 Sep 24	185.20000 +3.60	186.00	180.00	181.00	1,612,368
12 Sep 24	181.60001 +4.20	182.80	178.00	180.00	2,302,129
11 Sep 24	177.39999 -1.80	180.60	176.51	179.80	1,065,277
10 Sep 24	179.20000 -0.40	182.00	178.26	179.40	1,466,312
09 Sep 24	179.60001 +1.80	182.20	177.80	179.00	1,844,537
06 Sep 24	177.80000 -6.40	184.20	177.40	184.20	957,702
05 Sep 24	184.20000 -0.60	186.80	183.60	186.80	760,757
04 Sep 24	184.80000 +2.40	184.80	178.77	178.80	1,149,925
03 Sep 24	182.39999 -5.20	187.80	182.40	184.00	550,945
02 Sep 24	187.60001 +0.80	187.60	185.40	187.00	558,822
30 Aug 24	186.80000 +3.20	187.00	184.80	185.40	1,832,536
29 Aug 24	183.60001 -2.80	188.80	182.80	188.80	1,037,543
28 Aug 24	186.39999 +2.20	187.20	183.94	187.20	563,779
27 Aug 24	184.20000 +3.40	184.20	180.20	181.80	898,847
23 Aug 24	180.80000 +0.60	181.40	177.00	177.00	455,550
22 Aug 24	180.20000 +1.60	181.60	178.60	180.00	524,973
21 Aug 24	178.60001 +0.20	180.80	177.60	180.00	597,003
20 Aug 24	178.39999 +1.40	180.40	173.80	173.80	822,942
19 Aug 24	177.00000 -2.00	180.00	177.00	180.00	385,513
16 Aug 24	179.00000 +0.00	180.00	177.40	180.00	562,064
15 Aug 24	179.00000 +4.00	179.40	175.00	175.00	1,760,467
14 Aug 24	175.00000 -0.60	177.60	174.00	174.00	723,587
13 Aug 24	175.60001 -1.40	177.00	173.00	173.00	1,116,234
12 Aug 24	177.00000 +3.20	177.20	173.00	173.00	379,215
09 Aug 24	173.80000 +1.20	177.00	172.85	174.00	823,998
08 Aug 24	172.60001 -2.60	174.84	170.60	171.60	1,262,521
07 Aug 24	175.20000 +3.40	175.20	171.42	172.00	4,439,118
06 Aug 24	171.80000 +0.60	174.60	168.28	172.80	1,363,541
05 Aug 24	171.20000 -1.80	171.40	165.00	171.20	1,355,057
02 Aug 24	173.00000 -7.00	180.60	172.20	180.60	1,570,649
01 Aug 24	180.00000 -0.20	182.00	178.20	182.00	1,244,254
31 Jul 24	180.20000 +2.60	180.20	175.00	175.00	976,111
30 Jul 24	177.60001 +1.20	179.80	175.75	178.00	1,709,017
29 Jul 24	176.39999 -3.20	180.59	176.00	179.60	1,279,068
26 Jul 24	179.60001 +0.20	182.40	173.40	175.00	2,287,116
25 Jul 24	179.39999 -2.40	183.60	175.83	183.60	1,157,692
24 Jul 24	181.80000 +2.00	188.80	181.80	185.00	1,661,699
23 Jul 24	179.80000 -1.60	183.40	177.00	180.80	1,041,507
22 Jul 24	181.39999 +4.40	182.69	176.40	177.00	782,398
19 Jul 24	177.00000 -0.60	177.14	175.09	176.60	517,349
18 Jul 24	177.60001 +2.60	178.80	175.00	175.00	1,471,628
17 Jul 24	175.00000 -3.00	180.00	175.00	180.00	1,467,829
16 Jul 24	178.00000 -1.00	180.00	178.00	180.00	1,442,505
15 Jul 24	179.00000 +0.40	179.80	177.20	178.00	1,641,727
12 Jul 24	178.60001 +2.00	179.20	176.00	177.00	1,513,437
11 Jul 24	176.60001 -0.20	178.00	174.80	178.00	1,338,098
10 Jul 24	176.80000 -0.40	178.80	175.40	178.80	1,167,082
09 Jul 24	177.20000 -3.60	184.00	176.80	184.00	1,033,238
08 Jul 24	180.80000 +1.40	183.08	176.00	176.00	1,643,446
05 Jul 24	179.39999 +5.40	180.40	171.20	171.20	1,401,613
04 Jul 24	174.00000 +0.80	175.80	172.00	175.00	960,407
03 Jul 24	173.20000 +2.60	173.40	169.40	172.00	1,004,520
02 Jul 24	170.60001 +0.60	171.40	167.80	169.60	1,188,156
01 Jul 24	170.00000 +3.60	170.00	164.40	164.40	797,822
28 Jun 24	166.39999 -1.60	168.50	166.00	166.00	1,569,169
27 Jun 24	168.00000 +2.20	168.86	164.40	166.20	1,704,393
26 Jun 24	165.80000 +0.40	167.00	164.60	167.00	2,313,787
25 Jun 24	165.39999 -2.40	173.00	164.60	173.00	2,941,618
24 Jun 24	167.80000 -2.00	171.20	166.40	168.00	845,143
21 Jun 24	169.80000 +0.20	169.80	166.95	169.00	2,714,999
20 Jun 24	169.60001 +5.40	169.60	162.00	162.00	2,922,822
19 Jun 24	164.20000 -1.60	169.00	164.20	169.00	1,286,752
18 Jun 24	165.80000 +6.20	167.20	159.18	163.60	2,333,788
17 Jun 24	159.60001 -2.40	163.76	156.20	156.80	2,998,852
14 Jun 24	162.00000 -4.60	166.27	160.20	165.60	2,087,718
13 Jun 24	166.60001 -1.00	168.00	165.20	168.00	512,013
12 Jun 24	167.60001 -1.20	169.00	165.40	165.40	1,643,789
11 Jun 24	168.80000 -2.00	175.00	166.98	175.00	457,296
10 Jun 24	170.80000 -2.20	173.21	169.80	172.40	523,077
07 Jun 24	173.00000 -1.00	176.20	170.60	171.20	831,649
06 Jun 24	174.00000 +5.00	174.80	167.71	168.60	2,802,434
05 Jun 24	169.00000 -3.20	175.20	167.80	175.20	915,289
04 Jun 24	172.20000 -4.40	178.00	170.80	175.40	970,401
03 Jun 24	176.60001 +1.20	178.60	174.80	177.20	830,796
31 May 24	175.39999 +1.20	178.20	174.40	174.60	2,978,369
30 May 24	174.20000 +3.80	174.20	167.00	167.00	2,263,499
29 May 24	170.39999 +3.60	170.40	165.83	168.00	1,245,807
28 May 24	166.80000 -0.80	168.00	164.40	166.80	2,487,395
24 May 24	167.60001 +5.60	167.60	158.95	161.60	1,373,241
23 May 24	162.00000 -7.00	168.75	162.00	167.20	2,599,239
22 May 24	169.00000 +3.40	170.60	163.80	163.80	1,720,024
21 May 24	165.60001 +26.20	169.33	141.57	142.00	4,497,830
20 May 24	139.39999 +4.40	140.46	135.13	137.40	1,095,092
17 May 24	135.00000 -0.60	137.05	134.60	136.00	1,331,417
16 May 24	135.60001 -3.40	139.20	135.20	135.20	827,419
15 May 24	139.00000 +2.60	139.42	135.97	138.00	9,108,032
14 May 24	136.39999 -1.60	139.80	136.00	138.00	2,567,742
13 May 24	138.00000 +4.80	138.00	134.20	135.00	807,209
10 May 24	133.20000 -1.00	135.00	132.52	135.00	565,133
09 May 24	134.20000 +1.20	134.64	131.80	133.60	525,187
08 May 24	133.00000 +1.00	135.00	130.97	135.00	3,832,862
07 May 24	132.00000 -1.40	135.60	129.80	129.80	462,609
03 May 24	133.39999 +0.60	134.00	130.40	130.40	359,849
02 May 24	132.80000 +0.80	133.80	130.20	132.00	1,719,311
01 May 24	132.00000 +0.20	133.38	130.20	130.20	327,042
30 Apr 24	131.80000 -1.20	133.17	131.34	133.00	813,412
29 Apr 24	133.00000 +0.20	136.60	132.77	136.60	685,800
26 Apr 24	132.80000 +4.20	137.40	129.20	132.00	2,695,929
25 Apr 24	128.60001 -1.20	130.80	128.60	130.00	2,744,743
24 Apr 24	129.80000 -1.20	133.00	128.60	128.60	905,874
23 Apr 24	131.00000 +0.80	133.00	130.80	133.00	444,923
22 Apr 24	130.20000 +2.20	131.40	127.00	127.00	391,875
19 Apr 24	128.00000 -1.80	131.45	128.00	128.00	566,844
18 Apr 24	129.80000 +0.60	131.20	127.20	127.20	353,997
17 Apr 24	129.20000 -1.00	130.67	128.00	129.40	741,572
16 Apr 24	130.20000 -4.20	132.96	127.60	132.60	2,587,977
15 Apr 24	134.39999 +2.40	134.80	129.40	132.00	1,021,468
12 Apr 24	132.00000 -2.80	135.46	132.00	134.00	4,909,984
11 Apr 24	134.80000 +0.40	136.00	133.00	136.00	1,047,868
10 Apr 24	134.39999 +1.80	134.80	132.00	132.00	1,949,476
09 Apr 24	132.60001 +0.00	133.80	131.80	132.20	744,150
08 Apr 24	132.60001 -1.40	135.07	131.60	134.00	1,328,657
05 Apr 24	134.00000 +3.80	134.00	127.80	128.00	5,749,017
04 Apr 24	130.20000 +3.00	132.00	127.60	130.00	3,914,238
03 Apr 24	127.20000 +1.20	129.60	123.20	125.20	4,990,370
02 Apr 24	126.00000 +6.70	126.60	118.40	118.40	15,728,012
28 Mar 24	119.30000 +1.90	120.40	115.30	116.00	1,377,321
27 Mar 24	117.40000 -0.60	121.50	116.90	116.90	4,118,415
26 Mar 24	118.00000 +5.10	119.00	113.00	115.40	7,970,894
25 Mar 24	112.90000 -0.60	114.42	111.35	112.60	1,505,968
22 Mar 24	113.50000 -0.30	115.90	113.00	115.00	553,591
21 Mar 24	113.80000 +1.60	115.00	112.20	115.00	519,732
20 Mar 24	112.20000 +0.20	113.50	111.80	112.00	832,450
19 Mar 24	112.00000 +0.60	112.50	109.75	111.00	1,452,291
18 Mar 24	111.40000 +0.80	113.00	109.78	111.00	2,417,932
15 Mar 24	110.60000 +3.70	110.70	106.70	109.00	4,128,479
14 Mar 24	106.90000 -0.70	108.80	106.13	108.30	334,451
13 Mar 24	107.60000 -0.60	109.20	106.30	107.00	371,893
12 Mar 24	108.20000 +1.60	108.50	104.00	104.00	451,776
11 Mar 24	106.60000 +0.50	107.69	105.10	105.10	701,824
08 Mar 24	106.10000 +1.10	106.69	103.57	103.60	3,251,009
07 Mar 24	105.00000 +2.10	105.20	101.30	101.30	372,546
06 Mar 24	102.90000 +0.10	103.90	102.10	102.30	1,713,303
05 Mar 24	102.80000 +0.00	103.62	101.30	101.40	247,462
04 Mar 24	102.80000 +0.40	103.20	102.00	102.00	291,645
01 Mar 24	102.40000 +0.20	102.80	101.27	102.50	352,798
29 Feb 24	102.20000 +0.30	103.00	101.00	102.90	743,449
28 Feb 24	101.90000 -1.00	104.00	101.20	104.00	269,784
27 Feb 24	102.90000 +0.40	103.69	101.64	101.70	304,235
26 Feb 24	102.50000 +1.00	103.00	100.80	102.00	751,745
23 Feb 24	101.50000 -0.70	104.00	98.65	104.00	1,076,315
22 Feb 24	102.20000 -2.40	105.00	102.20	103.00	387,449
21 Feb 24	104.60000 +0.30	106.00	103.18	106.00	748,442
20 Feb 24	104.30000 -0.20	104.80	102.70	103.60	717,232
19 Feb 24	104.50000 +2.00	105.00	101.20	101.20	1,197,160
16 Feb 24	102.50000 +0.00	103.90	101.50	103.90	1,228,993
15 Feb 24	102.50000 +0.10	103.80	101.50	103.70	487,001
14 Feb 24	102.40000 +1.80	102.80	100.50	101.40	585,906
13 Feb 24	100.60000 -2.10	102.27	99.05	100.10	948,489
12 Feb 24	102.70000 +2.90	102.80	99.00	99.00	1,375,110
09 Feb 24	99.80000 +0.05	101.70	99.15	101.70	985,053
08 Feb 24	99.75000 -0.35	102.40	99.00	99.50	660,584
07 Feb 24	100.10000 +1.05	102.10	97.75	99.45	814,782
06 Feb 24	99.05000 +1.20	99.90	96.00	96.00	2,002,690
05 Feb 24	97.85000 -1.20	102.10	97.85	102.10	501,657
02 Feb 24	99.05000 -2.25	102.50	99.05	102.50	583,445
01 Feb 24	101.30000 -1.10	103.70	101.30	102.00	844,299
31 Jan 24	102.40000 -1.10	105.00	102.00	104.70	788,591
30 Jan 24	103.50000 +0.30	105.70	102.38	104.70	802,981
29 Jan 24	103.20000 +0.60	103.80	100.40	103.80	635,992
26 Jan 24	102.60000 -0.10	104.80	102.60	102.70	783,879
25 Jan 24	102.70000 -0.20	104.90	101.40	104.00	2,613,209
24 Jan 24	102.90000 +4.50	103.23	99.50	99.95	762,499
23 Jan 24	98.40000 -2.50	102.60	98.40	100.00	2,595,498
22 Jan 24	100.90000 +2.15	101.60	98.80	98.80	1,118,142
19 Jan 24	98.75000 +1.25	99.55	96.70	97.60	1,578,987
18 Jan 24	97.50000 +1.40	98.05	95.60	96.15	804,453
17 Jan 24	96.10000 -0.30	96.30	94.18	96.00	2,390,091
16 Jan 24	96.40000 -0.55	97.60	95.70	96.50	429,516
15 Jan 24	96.95000 +0.30	98.25	96.05	97.90	453,226
12 Jan 24	96.65000 +0.65	99.00	95.71	99.00	378,846
11 Jan 24	96.00000 -1.60	99.10	95.60	99.10	454,370
10 Jan 24	97.60000 -0.30	97.95	95.05	96.90	365,917
09 Jan 24	97.90000 +0.65	98.90	95.10	95.15	377,160
08 Jan 24	97.25000 -0.85	98.10	95.50	97.00	415,103
05 Jan 24	98.10000 +1.00	99.05	95.50	95.50	1,089,371
04 Jan 24	97.10000 +1.50	97.16	95.25	97.00	1,344,367
03 Jan 24	95.60000 +0.60	96.70	94.20	94.20	2,023,957
02 Jan 24	95.00000 -1.45	96.95	94.95	95.80	1,227,456
29 Dec 23	96.45000 -2.50	99.00	95.80	99.00	267,105
28 Dec 23	98.95000 +0.15	101.40	98.05	101.40	254,030
27 Dec 23	98.80000 -1.20	101.50	98.05	98.05	426,507
22 Dec 23	100.00000 +1.05	100.60	97.95	99.50	284,342
21 Dec 23	98.95000 +0.95	99.00	95.85	95.85	814,646
20 Dec 23	98.00000 +1.10	99.35	96.60	99.35	1,453,025
19 Dec 23	96.90000 -0.15	98.70	96.00	98.50	341,184
18 Dec 23	97.05000 +0.45	98.30	95.25	95.50	450,744
15 Dec 23	96.60000 -3.50	101.21	96.60	97.45	1,030,200
14 Dec 23	100.10000 +3.10	100.97	95.50	95.50	534,326
13 Dec 23	97.00000 +0.20	98.02	94.60	94.60	976,889
12 Dec 23	96.80000 -0.25	97.70	95.10	95.10	458,642
11 Dec 23	97.05000 -0.40	99.15	95.15	96.95	504,855
08 Dec 23	97.45000 +0.80	98.40	94.30	94.30	416,947
07 Dec 23	96.65000 +0.90	97.30	95.06	97.30	502,079
06 Dec 23	95.75000 -0.35	97.00	94.50	97.00	2,040,466
05 Dec 23	96.10000 -0.10	98.47	93.85	93.85	526,118
04 Dec 23	96.20000 -0.05	97.40	93.75	93.75	560,146
01 Dec 23	96.25000 -2.70	99.90	95.75	97.20	1,013,224
30 Nov 23	98.95000 -0.15	100.30	96.95	98.40	1,273,555
29 Nov 23	99.10000 +2.10	100.80	95.34	97.35	697,531
28 Nov 23	97.00000 -4.50	101.31	92.50	99.20	1,384,681
27 Nov 23	101.50000 +0.10	103.50	100.70	101.40	1,157,916
24 Nov 23	101.40000 +0.40	102.90	98.25	98.50	608,540
23 Nov 23	101.00000 +2.05	102.30	97.50	99.40	709,135
22 Nov 23	98.95000 +0.05	101.10	97.25	97.25	586,917
21 Nov 23	98.90000 +2.10	99.85	96.70	96.70	663,537
20 Nov 23	96.80000 -1.25	98.85	96.75	97.00	501,617
17 Nov 23	98.05000 +0.25	99.80	97.00	97.00	444,901
16 Nov 23	97.80000 -1.75	100.00	97.60	99.55	553,718
15 Nov 23	99.55000 +3.05	101.00	94.95	94.95	978,077
14 Nov 23	96.50000 +2.85	97.80	91.55	91.55	713,735
13 Nov 23	93.65000 +1.10	94.00	90.30	90.30	628,744
10 Nov 23	92.55000 +0.15	93.30	89.80	89.95	561,459
09 Nov 23	92.40000 -0.40	94.50	91.05	94.50	1,492,858
08 Nov 23	92.80000 +2.20	96.05	88.95	89.80	796,931
07 Nov 23	90.60000 +1.45	90.88	87.20	87.20	999,990
06 Nov 23	89.15000 -2.40	91.95	89.00	91.75	462,034
03 Nov 23	91.55000 -0.10	93.47	91.55	91.90	845,016
02 Nov 23	91.65000 +0.65	92.80	90.30	90.40	1,566,082
01 Nov 23	91.00000 +1.15	91.00	89.15	89.80	813,886
31 Oct 23	89.85000 +1.50	90.60	86.35	86.35	882,798
30 Oct 23	88.35000 +1.00	89.50	85.80	85.80	631,133
27 Oct 23	87.35000 +0.70	88.35	85.80	85.80	1,407,112
26 Oct 23	86.65000 -1.15	87.57	86.00	86.30	693,368
25 Oct 23	87.80000 -1.95	88.95	85.80	87.60	821,834
24 Oct 23	89.75000 +2.35	90.75	87.70	87.70	798,044
23 Oct 23	87.40000 -0.60	87.95	85.04	85.80	6,933,212
20 Oct 23	88.00000 +0.45	89.55	82.20	89.55	881,539
19 Oct 23	87.55000 -3.00	90.85	86.60	90.25	314,092
18 Oct 23	90.55000 -1.45	93.05	90.05	91.20	659,963
17 Oct 23	92.00000 +1.70	93.70	90.00	91.75	1,274,147
16 Oct 23	90.30000 +1.50	90.35	86.50	90.25	785,771
13 Oct 23	88.80000 +2.00	89.10	84.45	86.60	930,480
12 Oct 23	86.80000 +3.00	88.10	81.25	81.65	811,690
11 Oct 23	83.80000 -0.20	86.50	82.50	83.85	899,696
10 Oct 23	84.00000 +15.25	87.26	74.35	74.35	8,211,712
09 Oct 23	68.75000 -0.75	70.40	68.35	68.80	484,010
06 Oct 23	69.50000 -0.80	71.90	68.60	70.60	1,471,195
05 Oct 23	70.30000 -0.15	72.10	69.80	71.80	391,133
04 Oct 23	70.45000 -1.30	73.50	70.00	73.20	301,570
03 Oct 23	71.75000 -3.25	75.40	70.80	74.50	616,398
02 Oct 23	75.00000 -0.90	76.40	74.20	75.80	349,327
29 Sep 23	75.90000 +2.20	76.40	73.30	75.00	1,049,221
28 Sep 23	73.70000 -0.85	74.95	72.95	74.20	1,700,197
27 Sep 23	74.55000 +0.50	76.00	74.35	74.35	1,008,731
26 Sep 23	74.05000 -0.05	75.00	73.55	74.35	1,115,990
25 Sep 23	74.10000 -1.15	76.93	73.50	76.30	823,875
22 Sep 23	75.25000 -1.80	79.00	74.05	79.00	3,229,953
21 Sep 23	77.05000 -0.35	78.65	75.75	77.15	464,095
20 Sep 23	77.40000 +0.25	78.00	76.35	77.95	730,296
19 Sep 23	77.15000 +0.25	77.86	76.10	77.00	409,151
18 Sep 23	76.90000 -2.15	79.00	76.05	77.80	2,566,711
15 Sep 23	79.05000 -0.45	82.05	77.44	82.05	2,306,257
14 Sep 23	79.50000 +0.15	80.60	77.30	77.30	602,899
13 Sep 23	79.35000 +0.30	79.71	77.60	77.60	551,482
12 Sep 23	79.05000 -0.25	80.19	78.33	78.90	403,412
11 Sep 23	79.30000 -0.25	79.85	78.80	79.10	305,599
08 Sep 23	79.55000 +0.60	79.69	77.96	79.00	253,475
07 Sep 23	78.95000 +0.45	80.35	77.55	78.80	208,255
06 Sep 23	78.50000 -0.70	79.75	77.40	79.20	302,363
05 Sep 23	79.20000 -1.40	81.25	78.60	80.05	422,652
04 Sep 23	80.60000 -2.15	84.65	80.40	83.00	302,096
01 Sep 23	82.75000 -1.50	85.00	82.15	85.00	125,801
31 Aug 23	84.25000 +1.15	85.37	82.45	85.15	346,310
30 Aug 23	83.10000 -0.10	85.30	82.15	83.45	491,628
29 Aug 23	83.20000 +0.30	84.75	81.25	83.00	250,950
25 Aug 23	82.90000 +0.20	83.25	80.66	80.90	337,037
24 Aug 23	82.70000 +0.15	83.80	82.30	83.05	308,253
23 Aug 23	82.55000 +1.15	83.80	79.83	81.95	480,744
22 Aug 23	81.40000 -1.65	84.35	81.40	81.85	617,573
21 Aug 23	83.05000 -1.40	86.30	82.95	84.35	364,301
18 Aug 23	84.45000 -0.15	86.80	84.15	86.80	497,198
17 Aug 23	84.60000 -0.90	86.00	83.55	83.55	409,822
16 Aug 23	85.50000 -0.70	87.45	84.55	87.05	667,626
15 Aug 23	86.20000 +0.05	86.90	84.40	84.40	1,296,032
14 Aug 23	86.15000 -2.50	90.35	85.60	86.45	605,132
11 Aug 23	88.65000 -1.70	91.00	87.75	88.70	543,326
10 Aug 23	90.35000 -1.95	93.50	90.00	90.00	514,904
09 Aug 23	92.30000 +2.85	93.30	90.20	91.95	699,574
08 Aug 23	89.45000 -2.15	94.05	89.45	94.05	985,762
07 Aug 23	91.60000 +2.20	93.60	87.55	87.55	500,936
04 Aug 23	89.40000 +0.70	89.95	86.60	86.60	520,111
03 Aug 23	88.70000 +0.90	89.95	87.54	89.30	468,168
02 Aug 23	87.80000 +0.35	87.85	86.00	86.20	579,432
01 Aug 23	87.45000 -0.25	90.16	87.45	88.45	747,612
31 Jul 23	87.70000 -0.20	89.55	86.65	87.70	619,266
28 Jul 23	87.90000 +0.80	88.15	85.01	85.20	712,852
27 Jul 23	87.10000 +0.60	88.95	86.90	88.95	864,543
26 Jul 23	86.50000 -2.50	91.30	86.27	88.90	1,746,587
25 Jul 23	89.00000 +4.30	91.15	84.47	85.00	2,546,105
24 Jul 23	84.70000 -1.10	86.88	84.40	84.40	1,084,129
21 Jul 23	85.80000 +0.90	86.65	85.17	86.20	1,023,147
20 Jul 23	84.90000 +1.90	85.35	81.15	81.15	1,986,165
19 Jul 23	83.00000 -1.50	86.70	82.40	84.45	1,787,235
18 Jul 23	84.50000 -0.10	86.35	83.90	85.95	613,742
17 Jul 23	84.60000 -1.05	86.45	83.45	84.15	467,165
14 Jul 23	85.65000 -0.05	87.50	83.90	85.65	637,387
13 Jul 23	85.70000 +0.75	86.35	82.92	84.70	618,801
12 Jul 23	84.95000 +0.95	86.85	84.70	85.65	847,989
11 Jul 23	84.00000 +0.75	85.10	82.20	82.20	577,282
10 Jul 23	83.25000 -0.05	88.70	82.10	82.10	1,043,021
07 Jul 23	83.30000 +2.75	83.60	78.35	81.50	890,993
06 Jul 23	80.55000 +2.55	81.64	78.50	78.50	864,510
05 Jul 23	78.00000 +0.60	79.55	75.91	77.30	6,032,732
04 Jul 23	77.40000 +1.50	77.90	73.80	73.80	398,351
03 Jul 23	75.90000 +2.80	76.25	72.75	74.70	636,866
30 Jun 23	73.10000 +0.05	73.95	71.35	71.35	4,287,309
29 Jun 23	73.05000 -0.15	74.15	71.75	71.75	454,267
28 Jun 23	73.20000 +0.95	74.00	71.80	72.95	1,952,354
27 Jun 23	72.25000 -0.05	72.78	70.43	72.30	2,550,636
26 Jun 23	72.30000 -3.40	77.20	72.30	74.80	2,257,415
23 Jun 23	75.70000 -2.30	78.45	75.70	76.90	5,778,745
22 Jun 23	78.00000 +0.70	78.93	77.20	77.95	756,631
21 Jun 23	77.30000 +1.45	79.20	75.45	77.70	949,465
20 Jun 23	75.85000 +0.80	76.85	74.21	75.20	519,730
19 Jun 23	75.05000 +0.20	77.90	74.80	76.75	593,849
16 Jun 23	74.85000 +0.95	76.20	73.33	75.70	1,572,234
15 Jun 23	73.90000 -1.10	76.75	73.73	76.75	1,600,261
14 Jun 23	75.00000 -3.00	77.95	74.35	76.10	4,216,586
13 Jun 23	78.00000 -0.45	81.50	77.05	78.75	849,815
12 Jun 23	78.45000 +1.30	80.55	76.50	76.50	1,870,847
09 Jun 23	77.15000 -2.85	80.10	76.50	78.45	1,166,672
08 Jun 23	80.00000 -0.30	81.50	79.10	79.50	589,516
07 Jun 23	80.30000 +0.15	81.45	78.97	80.00	380,537
06 Jun 23	80.15000 -0.10	80.77	79.10	79.10	410,927
05 Jun 23	80.25000 -1.85	83.90	80.25	83.90	539,232
02 Jun 23	82.10000 +1.90	82.50	79.85	81.55	566,452
01 Jun 23	80.20000 +0.05	82.52	79.80	80.20	1,131,043
31 May 23	80.15000 +1.10	82.25	77.10	78.35	2,147,184
30 May 23	79.05000 +3.25	83.29	76.30	76.30	763,715
26 May 23	75.80000 -0.20	76.10	73.96	75.00	417,063
25 May 23	76.00000 +0.60	77.80	75.10	77.80	257,098
24 May 23	75.40000 -0.50	76.85	74.17	76.20	789,048
23 May 23	75.90000 -0.30	76.85	74.45	74.45	756,169
22 May 23	76.20000 -0.10	77.20	75.24	75.25	587,945
19 May 23	76.30000 -1.95	79.75	76.30	79.75	959,585
18 May 23	78.25000 -1.75	81.00	78.05	78.20	525,272
17 May 23	80.00000 -0.40	81.46	79.60	80.00	873,893
16 May 23	80.40000 -1.60	82.86	80.05	82.40	772,249
15 May 23	82.00000 -1.50	84.30	82.00	84.30	622,432
12 May 23	83.50000 +1.20	84.15	82.03	82.35	852,187
11 May 23	82.30000 -2.35	85.80	80.75	85.00	1,146,286
10 May 23	84.65000 -0.25	86.60	84.40	86.60	547,650
09 May 23	84.90000 -1.75	86.63	84.90	86.60	829,997
05 May 23	86.65000 +2.30	86.65	84.25	84.85	1,314,321
04 May 23	84.35000 -1.50	86.50	83.65	86.50	542,093
03 May 23	85.85000 -0.45	87.50	84.35	87.50	243,576
02 May 23	86.30000 +0.55	88.65	85.20	86.00	978,314
28 Apr 23	85.75000 +1.45	85.75	83.25	85.00	804,977
27 Apr 23	84.30000 +0.70	85.20	83.50	83.50	2,996,063
26 Apr 23	83.60000 +1.75	84.15	81.65	84.10	358,347
25 Apr 23	81.85000 -0.80	84.75	81.08	84.75	306,211
24 Apr 23	82.65000 +0.75	83.55	81.10	81.10	434,493
21 Apr 23	81.90000 +1.00	83.35	81.15	83.35	548,007
20 Apr 23	80.90000 +0.40	82.00	80.12	82.00	284,749
19 Apr 23	80.50000 +0.00	81.40	79.78	80.50	685,136
18 Apr 23	80.50000 +0.65	82.10	79.95	82.10	697,406
17 Apr 23	79.85000 -1.35	83.05	79.85	82.40	641,952
14 Apr 23	81.20000 +1.05	82.04	78.80	80.45	2,173,662
13 Apr 23	80.15000 -0.35	80.90	79.60	80.00	1,046,520
12 Apr 23	80.50000 +0.75	81.00	78.60	79.25	1,485,901
11 Apr 23	79.75000 -0.75	81.35	79.05	79.05	886,936
06 Apr 23	80.50000 +0.40	81.65	80.07	80.35	887,085
05 Apr 23	80.10000 -0.20	80.85	79.79	80.20	675,085
04 Apr 23	80.30000 -0.30	81.40	79.90	81.40	1,564,401
03 Apr 23	80.60000 -0.65	82.57	80.05	81.20	2,029,729
31 Mar 23	81.25000 -1.90	85.65	81.00	85.15	839,100
30 Mar 23	83.15000 +0.90	84.10	82.25	84.10	340,069
29 Mar 23	82.25000 +1.25	84.05	80.05	82.80	688,684
28 Mar 23	81.00000 -0.90	83.60	79.95	83.60	575,212
27 Mar 23	81.90000 +1.35	83.49	80.75	81.30	883,906
24 Mar 23	80.55000 -2.70	82.10	79.85	81.70	694,840
23 Mar 23	83.25000 +1.55	83.92	81.50	83.00	480,452
22 Mar 23	81.70000 +1.15	82.50	80.80	82.50	681,611
21 Mar 23	80.55000 +0.55	81.30	78.65	78.65	407,486
20 Mar 23	80.00000 +0.45	81.25	78.05	81.25	1,049,261
17 Mar 23	79.55000 -1.80	83.20	78.85	83.20	1,341,959
16 Mar 23	81.35000 +2.30	81.50	79.30	80.90	761,720
15 Mar 23	79.05000 -2.85	82.85	77.39	81.45	963,712
14 Mar 23	81.90000 +1.90	82.40	79.75	80.05	417,041
13 Mar 23	80.00000 -0.80	82.35	77.45	82.35	1,578,090
10 Mar 23	80.80000 -0.25	81.00	78.69	80.00	773,667
09 Mar 23	81.05000 -3.15	86.10	81.05	86.10	545,748
08 Mar 23	84.20000 +0.60	85.90	81.80	85.90	622,588
07 Mar 23	83.60000 +1.10	85.10	81.60	84.30	695,612
06 Mar 23	82.50000 +0.05	83.35	80.15	81.60	1,812,510
03 Mar 23	82.45000 -0.50	84.33	82.00	82.50	595,311
02 Mar 23	82.95000 +1.35	83.00	81.20	83.00	1,753,721
01 Mar 23	81.60000 +0.15	83.60	81.60	83.60	615,936
28 Feb 23	81.45000 -1.05	84.80	80.85	82.70	1,493,570
27 Feb 23	82.50000 +2.85	82.85	78.70	78.70	3,464,892
24 Feb 23	79.65000 -1.30	81.50	79.49	80.80	1,214,589
23 Feb 23	80.95000 +0.45	82.20	79.14	82.20	1,292,987
22 Feb 23	80.50000 +1.70	81.11	78.70	80.70	1,018,925
21 Feb 23	78.80000 +0.25	80.65	78.05	80.65	1,311,112
20 Feb 23	78.55000 +1.50	78.90	77.15	78.45	874,577
17 Feb 23	77.05000 +0.35	78.00	75.80	78.00	2,577,700
16 Feb 23	76.70000 -2.10	79.75	76.50	79.75	2,016,781
15 Feb 23	78.80000 -0.55	81.60	78.06	81.60	1,687,487
14 Feb 23	79.35000 -2.55	82.50	79.35	81.10	2,230,394
13 Feb 23	81.90000 -4.00	86.65	81.50	85.20	2,267,453
10 Feb 23	85.90000 -0.60	86.70	84.90	85.30	1,711,107
09 Feb 23	86.50000 -0.40	87.51	86.00	87.45	919,237
08 Feb 23	86.90000 -0.10	88.00	86.40	88.00	2,261,981
07 Feb 23	87.00000 -0.55	88.81	86.45	88.75	2,013,965
06 Feb 23	87.55000 -0.15	88.20	86.05	86.05	1,174,488
03 Feb 23	87.70000 +1.25	89.30	85.30	86.50	5,985,782
02 Feb 23	86.45000 +5.30	86.70	80.65	81.50	4,739,810
01 Feb 23	81.15000 +1.30	81.95	79.26	80.00	1,560,136
31 Jan 23	79.85000 +1.25	79.85	78.00	79.80	3,713,522
30 Jan 23	78.60000 +3.80	78.60	74.80	75.60	3,001,711
27 Jan 23	74.80000 +0.90	75.80	73.45	73.80	7,250,447
26 Jan 23	73.90000 -2.55	74.80	66.60	70.00	9,887,205
25 Jan 23	76.45000 +0.00	78.50	75.70	78.50	4,016,591
24 Jan 23	76.45000 +0.10	77.15	75.30	76.10	3,971,848
23 Jan 23	76.35000 +0.75	78.48	75.75	76.60	2,477,291
20 Jan 23	75.60000 +2.30	75.60	72.80	73.40	3,336,864
19 Jan 23	73.30000 -0.25	74.55	72.60	74.55	5,951,734
18 Jan 23	73.55000 +0.55	74.70	72.40	74.70	1,024,703
17 Jan 23	73.00000 +1.45	73.30	71.50	71.50	1,655,595
16 Jan 23	71.55000 -0.85	74.05	71.50	74.05	1,938,500
13 Jan 23	72.40000 -1.00	74.85	72.40	74.85	1,778,381
12 Jan 23	73.40000 +3.05	73.80	70.00	70.90	2,249,041
11 Jan 23	70.35000 +1.15	71.95	68.25	69.10	2,148,218
10 Jan 23	69.20000 -0.60	70.60	68.30	70.60	4,736,216
09 Jan 23	69.80000 +0.35	71.50	68.30	70.40	936,935
06 Jan 23	69.45000 +0.35	70.00	68.50	70.00	2,829,983
05 Jan 23	69.10000 +2.85	69.50	66.80	67.00	1,757,292
04 Jan 23	66.25000 +0.85	66.40	64.80	65.30	785,571
03 Jan 23	65.40000 +1.25	66.10	64.55	64.55	994,137
30 Dec 22	64.15000 -3.15	68.00	64.10	67.20	284,841
29 Dec 22	67.30000 +0.55	68.00	65.10	68.00	991,525
28 Dec 22	66.75000 +1.65	66.75	64.00	64.00	567,328
23 Dec 22	65.10000 +1.10	65.40	63.71	65.40	204,181
22 Dec 22	64.00000 +0.05	65.30	63.71	63.75	620,037
21 Dec 22	63.95000 +1.50	64.50	62.00	62.00	770,654
20 Dec 22	62.45000 -1.25	65.30	62.40	65.30	665,801
19 Dec 22	63.70000 +1.90	64.10	61.50	62.90	1,144,048
16 Dec 22	61.80000 -0.30	62.10	61.00	61.75	3,991,252
15 Dec 22	62.10000 -1.15	64.40	61.80	63.80	909,054
14 Dec 22	63.25000 +0.55	63.50	61.85	63.00	1,496,682
13 Dec 22	62.70000 +1.95	63.20	60.45	62.35	2,600,833
12 Dec 22	60.75000 -1.95	64.00	60.15	64.00	1,047,083
09 Dec 22	62.70000 +0.80	62.80	61.40	62.80	1,045,589
08 Dec 22	61.90000 -0.30	63.75	61.60	63.75	1,187,429
07 Dec 22	62.20000 -0.55	64.15	62.00	64.15	1,389,509
06 Dec 22	62.75000 -2.75	66.10	62.60	66.00	1,589,029
05 Dec 22	65.50000 +0.50	66.80	65.20	66.80	1,907,175
02 Dec 22	65.00000 +1.20	65.75	63.30	65.20	1,602,553
01 Dec 22	63.80000 -0.60	65.65	63.80	65.55	2,435,518
30 Nov 22	64.40000 -0.80	66.58	64.40	66.50	4,719,064
29 Nov 22	65.20000 -6.00	71.05	64.65	69.50	3,292,122
28 Nov 22	71.20000 +0.30	72.95	70.20	71.40	1,333,283
25 Nov 22	70.90000 -0.90	72.84	70.36	72.15	381,784
24 Nov 22	71.80000 +1.40	73.15	70.52	71.65	2,533,685
23 Nov 22	70.40000 -0.10	71.10	69.55	71.00	267,037
22 Nov 22	70.50000 +0.65	71.35	69.65	71.35	436,875
21 Nov 22	69.85000 -1.35	71.90	69.45	70.95	502,221
18 Nov 22	71.20000 +0.30	71.45	69.95	70.55	1,391,062
17 Nov 22	70.90000 +1.75	71.55	68.15	69.45	1,135,945
16 Nov 22	69.15000 -1.05	70.53	67.50	70.00	1,403,822
15 Nov 22	70.20000 +0.10	70.95	69.40	70.70	674,969
14 Nov 22	70.10000 +1.50	70.40	67.80	69.00	1,421,433
11 Nov 22	68.60000 +0.75	69.00	67.75	69.00	2,829,990
10 Nov 22	67.85000 +0.85	69.00	64.99	66.65	1,671,234
09 Nov 22	67.00000 -1.40	67.55	66.35	66.75	1,919,637
14 Oct 22	68.40000 +0.60	69.20	67.65	68.00	1,074,616
13 Oct 22	67.80000 +1.60	68.60	65.00	65.00	1,873,938
12 Oct 22	66.20000 -1.10	68.95	65.55	68.95	2,507,849
11 Oct 22	67.30000 -2.00	69.10	66.55	68.00	3,659,660
10 Oct 22	69.30000 -2.40	72.00	67.88	72.00	1,990,714
07 Oct 22	71.70000 -1.20	73.05	71.00	71.05	982,535
06 Oct 22	72.90000 -1.55	75.90	72.55	72.55	1,293,284
05 Oct 22	74.45000 -1.55	76.75	74.20	75.45	961,508
04 Oct 22	76.00000 +3.60	76.00	73.34	73.85	11,074,360
03 Oct 22	72.40000 +0.20	72.60	70.90	71.00	1,504,396
30 Sep 22	72.20000 +1.70	72.50	70.00	70.00	1,516,952
29 Sep 22	70.50000 -4.65	76.75	70.50	75.00	3,469,925
28 Sep 22	75.15000 +1.00	75.35	70.93	74.10	2,060,642
27 Sep 22	74.15000 -1.90	77.75	74.15	76.40	1,595,873
26 Sep 22	76.05000 -1.15	77.39	74.63	76.40	2,138,478
23 Sep 22	77.20000 -2.25	80.00	74.00	79.00	4,555,079
22 Sep 22	79.45000 -0.50	81.85	79.15	81.85	4,108,979
21 Sep 22	79.95000 -1.20	81.20	78.35	80.00	4,377,391
20 Sep 22	81.15000 -1.10	84.00	81.15	83.50	9,137,784
16 Sep 22	82.25000 -4.05	87.00	81.30	87.00	17,998,072
15 Sep 22	86.30000 -2.35	89.30	82.45	86.35	2,628,846
14 Sep 22	88.65000 -1.20	89.65	87.90	89.50	3,049,025
13 Sep 22	89.85000 -0.10	90.60	89.35	89.95	1,106,227
12 Sep 22	89.95000 +1.95	90.65	87.60	89.40	673,295
09 Sep 22	88.00000 +2.20	88.30	84.55	84.55	1,660,878
08 Sep 22	85.80000 +0.15	86.75	84.64	85.20	958,928
07 Sep 22	85.65000 -0.80	87.00	84.50	86.45	907,502
06 Sep 22	86.45000 +2.35	87.55	84.45	85.90	1,086,458
05 Sep 22	84.10000 -2.40	86.30	83.30	85.25	783,761
02 Sep 22	86.50000 +1.50	86.95	84.95	86.70	906,509
01 Sep 22	85.00000 -0.05	85.92	83.85	85.00	1,176,028
31 Aug 22	85.05000 -2.35	87.61	85.00	85.40	2,754,247
30 Aug 22	87.40000 +1.05	88.45	86.30	86.45	4,139,887
26 Aug 22	86.35000 -1.60	89.36	85.00	85.00	1,481,940
25 Aug 22	87.95000 +0.25	89.10	86.95	88.20	2,642,310
24 Aug 22	87.70000 +1.35	87.70	84.50	86.00	838,757
23 Aug 22	86.35000 -6.25	92.60	86.30	92.60	1,134,109
22 Aug 22	92.60000 -4.50	97.00	92.60	95.85	695,609
19 Aug 22	97.10000 -2.90	100.30	97.10	98.00	399,463
18 Aug 22	100.00000 -0.30	101.90	99.90	101.90	460,485
17 Aug 22	100.30000 +0.75	100.80	97.90	97.90	744,827
16 Aug 22	99.55000 -1.35	100.60	98.75	100.50	1,378,132
15 Aug 22	100.90000 -0.10	101.90	100.15	101.90	747,934
12 Aug 22	101.00000 +2.15	101.60	99.80	101.50	1,262,275
11 Aug 22	98.85000 -0.20	100.50	97.60	99.35	407,415
10 Aug 22	99.05000 +1.55	99.55	96.70	97.60	571,707
09 Aug 22	97.50000 -1.20	99.38	96.55	96.55	882,715
08 Aug 22	98.70000 -1.90	100.71	98.65	100.10	714,560
05 Aug 22	100.60000 -0.80	102.30	100.50	101.20	638,075
04 Aug 22	101.40000 +0.00	102.50	99.47	100.60	1,086,043
03 Aug 22	101.40000 +1.55	101.60	99.10	100.40	3,539,598
02 Aug 22	99.85000 -0.85	101.38	97.85	97.85	614,743
01 Aug 22	100.70000 +0.10	101.80	100.00	101.00	918,710
29 Jul 22	100.60000 -0.60	102.09	99.10	99.10	1,095,448
28 Jul 22	101.20000 -0.80	102.49	98.50	102.00	915,749
27 Jul 22	102.00000 -2.30	104.70	102.00	102.00	1,150,628
26 Jul 22	104.30000 -3.00	109.50	102.10	109.50	2,261,330
25 Jul 22	107.30000 +2.10	107.60	102.90	102.90	737,742
22 Jul 22	105.20000 +1.80	106.30	102.00	102.00	244,163
21 Jul 22	103.40000 +2.30	104.60	100.80	102.20	473,621
20 Jul 22	101.10000 -0.10	102.91	101.00	102.70	478,090
19 Jul 22	101.20000 +2.15	101.70	98.80	98.90	569,834
18 Jul 22	99.05000 +3.30	99.20	96.35	96.35	901,192
15 Jul 22	95.75000 +3.15	95.75	92.90	94.90	4,007,946
14 Jul 22	92.60000 -1.25	96.20	91.75	96.20	499,114
13 Jul 22	93.85000 -0.30	96.55	93.50	96.55	654,398
12 Jul 22	94.15000 -0.85	95.83	92.70	95.20	795,428
11 Jul 22	95.00000 -1.50	97.05	94.50	95.20	2,178,639
08 Jul 22	96.50000 +0.15	97.15	95.93	96.60	1,375,567
07 Jul 22	96.35000 +0.35	97.60	96.00	96.00	531,682
06 Jul 22	96.00000 +0.20	97.70	95.73	97.10	726,594
05 Jul 22	95.80000 -3.00	99.30	95.30	99.00	575,961
04 Jul 22	98.80000 -0.10	100.05	97.65	99.00	1,331,208
01 Jul 22	98.90000 -0.40	101.60	97.55	97.55	860,098
30 Jun 22	99.30000 -3.10	102.10	97.95	101.50	1,429,508
29 Jun 22	102.40000 -2.90	105.70	101.70	105.10	957,051
28 Jun 22	105.30000 -0.50	106.97	104.80	105.50	498,047
27 Jun 22	105.80000 +0.20	107.00	105.37	106.30	562,907
24 Jun 22	105.60000 +0.60	106.20	103.40	103.40	476,932
23 Jun 22	105.00000 -1.50	107.70	104.40	106.40	1,056,502
22 Jun 22	106.50000 +0.40	106.90	104.40	105.00	1,223,479
21 Jun 22	106.10000 -0.80	108.10	105.90	106.00	690,905
20 Jun 22	106.90000 -0.10	110.80	106.90	110.80	1,074,136
17 Jun 22	107.00000 +0.30	109.70	106.20	109.70	2,856,494
16 Jun 22	106.70000 -4.70	112.20	106.10	112.20	1,594,395
15 Jun 22	111.40000 +1.90	112.30	109.20	111.00	1,170,007
14 Jun 22	109.50000 -2.00	111.30	107.60	108.40	3,809,442
13 Jun 22	111.50000 +0.20	111.50	108.20	108.20	1,283,303
10 Jun 22	111.30000 +0.20	111.70	110.00	110.00	1,175,113
09 Jun 22	111.10000 +0.80	113.00	108.44	109.90	1,116,197
08 Jun 22	110.30000 -2.70	113.16	110.30	111.90	350,812
07 Jun 22	113.00000 -1.60	113.90	110.80	112.00	1,078,662
06 Jun 22	114.60000 +4.90	121.80	110.20	110.20	2,123,936
01 Jun 22	109.70000 +0.70	111.30	108.40	109.80	671,200
31 May 22	109.00000 -0.80	110.90	107.00	107.00	1,681,170
30 May 22	109.80000 -0.20	112.00	109.40	110.00	2,270,469
27 May 22	110.00000 +0.60	112.00	108.30	112.00	1,213,986
26 May 22	109.40000 +1.90	110.30	105.90	110.30	2,508,094
25 May 22	107.50000 -2.90	112.00	106.30	110.60	1,916,220
24 May 22	110.40000 +3.10	118.30	108.62	109.80	4,905,647
23 May 22	107.30000 +1.90	107.80	103.70	103.70	901,652
20 May 22	105.40000 -0.10	107.40	103.90	104.90	710,086
19 May 22	105.50000 +0.30	106.40	103.00	103.40	1,514,068
18 May 22	105.20000 -5.20	109.30	100.71	108.80	4,540,051
17 May 22	110.40000 +0.20	112.40	108.20	108.20	1,115,200
16 May 22	110.20000 -0.20	111.20	108.80	108.80	1,671,593
13 May 22	110.40000 +0.50	111.30	109.00	109.00	2,376,275
12 May 22	109.90000 -1.80	111.10	109.00	110.40	1,004,917
11 May 22	111.70000 +1.40	113.40	108.80	108.80	1,726,087
10 May 22	110.30000 +0.90	112.20	109.40	110.20	553,011
09 May 22	109.40000 +0.60	112.80	108.70	112.80	756,241
06 May 22	108.80000 -2.50	111.58	105.50	111.30	9,356,467
05 May 22	111.30000 -1.80	115.00	110.80	115.00	974,935
04 May 22	113.10000 -1.20	117.60	113.04	117.60	1,808,592
03 May 22	114.30000 -0.30	116.00	111.40	111.50	5,996,939
29 Apr 22	114.60000 +0.10	115.70	113.20	115.00	489,001
28 Apr 22	114.50000 -0.10	115.00	112.90	114.60	2,185,025
27 Apr 22	114.60000 -1.30	117.70	113.80	117.70	1,249,430
26 Apr 22	115.90000 -1.20	118.20	115.00	115.00	534,500
25 Apr 22	117.10000 -1.60	117.70	115.20	117.60	501,348
22 Apr 22	118.70000 -1.20	119.60	117.64	118.00	537,328
21 Apr 22	119.90000 +1.10	120.50	116.00	116.00	639,254
20 Apr 22	118.80000 -0.70	119.80	116.80	116.80	573,472
19 Apr 22	119.50000 -2.00	123.00	118.90	123.00	474,416
14 Apr 22	121.50000 -0.40	122.30	118.40	118.40	501,470
13 Apr 22	121.90000 +1.60	122.30	119.40	122.00	480,153
12 Apr 22	120.30000 -7.70	129.30	120.30	129.30	994,444
11 Apr 22	128.00000 +0.00	131.00	127.20	131.00	1,201,271
08 Apr 22	128.00000 +0.20	129.10	127.30	127.80	429,189
07 Apr 22	127.80000 +1.50	129.90	126.18	128.30	596,980
06 Apr 22	126.30000 -1.20	128.71	124.10	128.60	708,910
05 Apr 22	127.50000 -0.60	128.99	125.70	125.70	396,829
04 Apr 22	128.10001 -1.10	130.24	128.00	128.60	428,500
01 Apr 22	129.20000 +0.70	132.40	129.10	132.40	320,333
31 Mar 22	128.50000 -4.00	135.00	128.50	135.00	1,100,338
30 Mar 22	132.50000 -3.40	136.30	132.40	135.00	755,533
29 Mar 22	135.89999 +1.80	136.54	131.50	131.50	620,077
28 Mar 22	134.10001 +0.80	135.20	131.70	131.70	806,298
25 Mar 22	133.30000 +1.60	133.70	128.60	128.60	457,685
24 Mar 22	131.70000 -0.80	132.70	129.60	131.20	611,329
23 Mar 22	132.50000 +0.90	133.00	131.40	131.60	714,571
22 Mar 22	131.60001 +1.70	132.10	128.80	128.80	608,143
21 Mar 22	129.89999 +0.10	130.40	127.60	127.60	728,080
18 Mar 22	129.80000 -1.90	131.34	127.80	129.00	1,212,495
17 Mar 22	131.70000 +2.70	132.20	129.80	130.00	964,008
16 Mar 22	129.00000 +4.00	129.00	125.00	125.50	1,945,653
15 Mar 22	125.00000 +4.70	125.00	118.40	118.40	820,574
14 Mar 22	120.30000 +4.60	120.30	113.95	114.30	1,620,388
11 Mar 22	115.70000 +2.20	116.30	112.89	116.30	9,055,284
10 Mar 22	113.50000 -3.00	117.50	112.80	117.50	2,402,630
09 Mar 22	116.50000 +0.30	119.40	115.20	116.20	1,960,845
08 Mar 22	116.20000 +1.40	118.66	112.90	112.90	1,024,900
07 Mar 22	114.80000 -7.70	120.90	107.30	120.90	3,185,024
04 Mar 22	122.50000 -2.50	125.50	120.80	125.00	1,916,722
03 Mar 22	125.00000 -4.50	131.00	123.74	130.20	2,053,564
02 Mar 22	129.50000 -2.00	131.85	128.70	128.70	1,645,978
01 Mar 22	131.50000 -2.10	134.80	130.00	130.00	2,048,755
28 Feb 22	133.60001 +2.90	133.60	127.80	127.80	1,673,438
25 Feb 22	130.70000 +2.00	132.40	126.10	126.10	3,263,372
24 Feb 22	128.70000 -2.30	131.20	127.70	128.40	2,195,528
23 Feb 22	131.00000 -2.70	135.00	130.50	130.50	1,277,007
22 Feb 22	133.70000 -1.40	134.50	132.10	133.50	947,653
21 Feb 22	135.10001 -2.10	138.00	135.10	136.20	1,249,321
18 Feb 22	137.20000 -0.10	138.23	134.00	134.00	442,278
17 Feb 22	137.30000 -1.20	138.50	136.00	138.50	666,152
16 Feb 22	138.50000 +0.30	138.90	135.90	136.60	2,541,128
15 Feb 22	138.20000 +0.70	138.73	135.60	136.20	597,027
14 Feb 22	137.50000 -3.50	140.30	136.20	139.60	2,254,354
11 Feb 22	141.00000 +1.00	141.00	137.70	137.80	1,256,220
10 Feb 22	140.00000 +3.00	140.40	134.10	134.10	2,021,793
09 Feb 22	137.00000 +5.80	137.00	132.61	133.30	1,691,917
08 Feb 22	131.20000 +1.60	131.50	127.20	128.90	1,278,120
07 Feb 22	129.60001 +3.20	130.50	127.23	127.40	901,965
04 Feb 22	126.40000 -0.60	128.30	126.20	127.40	658,324
03 Feb 22	127.00000 +1.20	127.30	125.30	126.30	741,620
02 Feb 22	125.80000 +0.90	127.50	124.70	127.20	429,709
01 Feb 22	124.90000 +1.40	127.00	122.60	122.60	1,016,550
31 Jan 22	123.50000 -1.00	124.80	120.60	122.50	2,533,731
28 Jan 22	124.50000 -2.30	126.14	122.80	124.00	2,408,054
27 Jan 22	126.80000 +1.80	128.40	124.20	127.50	3,126,276
26 Jan 22	125.00000 -0.90	128.30	122.80	122.80	410,668
25 Jan 22	125.90000 -0.40	129.20	125.20	127.80	740,880
24 Jan 22	126.30000 -4.90	131.60	125.80	131.30	761,073
21 Jan 22	131.20000 -0.20	132.80	129.20	129.20	746,044
20 Jan 22	131.39999 +0.00	132.70	130.40	130.40	862,087
19 Jan 22	131.39999 -0.80	132.70	130.99	131.20	505,682
18 Jan 22	132.20000 +0.00	132.60	129.80	131.70	590,911
17 Jan 22	132.20000 -0.70	134.10	131.90	131.90	464,495
14 Jan 22	132.89999 -0.90	134.20	131.90	131.90	553,874
13 Jan 22	133.80000 +1.90	135.16	130.80	133.90	796,055
12 Jan 22	131.89999 -0.50	133.30	128.90	128.90	620,813
11 Jan 22	132.39999 -2.30	135.40	131.50	133.50	531,316
10 Jan 22	134.70000 -0.10	136.20	133.60	134.10	2,840,852
07 Jan 22	134.80000 -0.30	135.30	132.70	134.00	791,407
06 Jan 22	135.10001 -1.00	136.40	133.50	135.80	529,517
05 Jan 22	136.10001 -0.50	139.00	135.60	137.00	785,856
04 Jan 22	136.60001 +7.10	137.20	130.00	130.00	1,472,742
31 Dec 21	129.50000 -0.20	129.50	127.80	127.80	275,980
30 Dec 21	129.70000 -0.30	130.20	129.20	130.00	405,384
29 Dec 21	130.00000 +0.70	131.90	128.80	129.00	752,242
24 Dec 21	129.30000 -0.70	133.40	129.30	133.40	81,018
23 Dec 21	130.00000 +0.30	131.60	129.00	130.50	637,208
22 Dec 21	129.70000 +3.10	131.40	124.50	124.50	899,907
21 Dec 21	126.60000 +2.00	127.90	124.80	126.20	843,120
20 Dec 21	124.60000 -1.10	124.60	120.80	123.60	1,526,068
17 Dec 21	125.70000 +0.90	127.00	124.20	124.80	1,764,650
16 Dec 21	124.80000 -0.30	127.90	123.90	123.90	1,292,498
15 Dec 21	125.10000 -5.80	131.40	125.10	129.00	1,381,807
14 Dec 21	130.89999 +2.80	132.30	129.00	131.60	3,201,773
13 Dec 21	128.10001 -5.70	133.80	128.10	132.80	1,616,899
10 Dec 21	133.80000 +0.10	136.30	133.10	135.00	873,821
09 Dec 21	133.70000 -0.40	135.00	132.38	135.00	850,886
08 Dec 21	134.10001 +1.40	134.40	130.40	132.60	3,365,472
07 Dec 21	132.70000 -0.60	134.30	131.90	132.40	833,307
06 Dec 21	133.30000 +2.60	133.82	130.30	132.50	1,417,496
03 Dec 21	130.70000 -0.70	133.10	128.70	128.70	1,814,597
02 Dec 21	131.39999 +0.70	132.00	128.60	129.00	1,033,529
01 Dec 21	130.70000 +5.70	130.78	125.40	125.80	1,562,936
30 Nov 21	125.00000 +1.90	129.50	119.40	122.00	4,228,958
29 Nov 21	123.10000 +2.50	124.70	120.60	120.60	1,818,708
26 Nov 21	120.60000 -14.70	131.20	120.60	131.20	2,907,462
25 Nov 21	135.30000 +2.40	136.15	131.70	133.20	610,011
24 Nov 21	132.89999 -0.40	133.80	130.00	130.00	986,738
23 Nov 21	133.30000 -0.20	134.61	132.30	132.50	766,385
22 Nov 21	133.50000 +2.00	134.30	129.44	131.00	1,033,624
19 Nov 21	131.50000 -2.30	137.50	131.00	137.50	6,233,462
18 Nov 21	133.80000 +0.20	135.50	130.90	130.90	769,526
17 Nov 21	133.60001 -0.40	134.80	130.70	130.70	626,862
16 Nov 21	134.00000 +0.00	134.60	132.80	134.00	2,187,883
15 Nov 21	134.00000 +0.00	135.00	131.20	131.20	571,001
12 Nov 21	134.00000 -1.00	137.50	134.00	137.50	727,432
11 Nov 21	135.00000 -1.00	137.50	134.70	135.40	632,372
10 Nov 21	136.00000 +2.40	136.70	134.70	134.90	1,396,785
09 Nov 21	133.60001 +1.00	134.90	130.80	130.80	721,150
08 Nov 21	132.60001 -2.00	134.42	131.00	131.00	431,442
05 Nov 21	134.60001 +2.30	134.60	131.90	133.50	1,190,710
04 Nov 21	132.30000 -1.40	135.30	132.30	134.20	679,452
03 Nov 21	133.70000 +0.50	136.40	130.80	136.40	951,864
02 Nov 21	133.20000 +2.70	133.40	129.00	129.00	3,198,495
01 Nov 21	130.50000 +1.30	130.97	126.00	126.00	943,922
29 Oct 21	129.20000 -0.20	129.40	126.00	126.10	6,685,512
28 Oct 21	129.39999 +1.40	131.70	127.20	131.70	655,428
27 Oct 21	128.00000 -0.40	129.40	125.30	125.30	594,616
26 Oct 21	128.39999 +0.40	131.30	127.50	131.30	528,361
25 Oct 21	128.00000 -0.30	129.60	127.20	128.00	697,351
22 Oct 21	128.30000 -1.00	129.60	126.60	126.60	708,402
21 Oct 21	129.30000 +1.10	130.60	127.80	128.50	846,566
20 Oct 21	128.20000 -1.30	130.30	127.40	129.40	768,326
19 Oct 21	129.50000 -0.80	131.00	128.70	129.70	827,825
18 Oct 21	130.30000 -4.90	137.90	130.30	137.90	742,978
15 Oct 21	135.20000 +0.70	137.80	133.70	137.80	644,210
14 Oct 21	134.50000 +2.90	136.80	130.80	133.20	1,010,427
13 Oct 21	131.60001 -1.50	134.00	131.40	132.80	616,789
12 Oct 21	133.10001 -0.60	133.90	131.70	131.70	560,876
11 Oct 21	133.70000 -2.90	136.91	133.30	136.60	649,039
08 Oct 21	136.60001 +3.20	138.00	133.90	136.00	982,959
07 Oct 21	133.39999 -0.70	135.80	131.60	135.60	934,984
06 Oct 21	134.10001 -2.10	135.20	130.25	135.20	1,560,970
05 Oct 21	136.20000 -0.80	137.40	135.10	137.40	1,363,237
04 Oct 21	137.00000 -0.80	140.80	136.30	136.70	1,681,138
01 Oct 21	137.80000 -3.40	145.60	134.80	145.60	4,710,869
30 Sep 21	141.20000 -3.10	145.20	141.20	143.00	1,423,379
29 Sep 21	144.30000 -2.30	147.00	141.50	147.00	1,254,475
28 Sep 21	146.60001 +0.50	149.70	144.50	149.70	4,072,850
27 Sep 21	146.10001 +4.00	147.10	142.36	144.20	3,083,807
24 Sep 21	142.10001 +2.10	143.00	139.60	141.00	1,006,461
23 Sep 21	140.00000 +2.30	141.60	138.10	138.90	1,359,202
22 Sep 21	137.70000 +2.80	138.10	131.50	131.50	1,398,089
21 Sep 21	134.89999 +2.60	134.90	130.40	133.80	868,685
20 Sep 21	132.30000 -2.10	134.68	130.20	131.80	714,764
17 Sep 21	134.39999 +1.20	135.60	130.00	130.00	3,076,440
16 Sep 21	133.20000 +3.70	133.20	127.50	127.50	1,599,568
15 Sep 21	129.50000 -5.00	134.40	129.50	132.00	1,241,112
14 Sep 21	134.50000 -3.50	137.70	134.50	134.90	1,142,300
13 Sep 21	138.00000 +1.00	138.80	135.68	137.90	394,740
10 Sep 21	137.00000 +0.90	137.20	135.50	136.50	989,403
09 Sep 21	136.10001 +1.30	137.00	133.30	137.00	948,466
08 Sep 21	134.80000 +1.40	136.40	133.00	133.00	1,412,070
07 Sep 21	133.39999 -2.70	139.10	133.10	139.10	861,903
06 Sep 21	136.10001 +0.40	136.90	134.07	136.00	892,942
03 Sep 21	135.70000 -3.40	140.20	134.90	138.00	3,011,613
02 Sep 21	139.10001 +0.10	142.00	137.60	142.00	896,707
01 Sep 21	139.00000 -3.00	142.40	138.30	142.00	3,552,062
31 Aug 21	142.00000 +1.80	142.50	138.70	142.50	1,702,436
27 Aug 21	140.20000 +2.40	140.40	137.40	139.50	871,019
26 Aug 21	137.80000 +0.70	138.50	136.50	136.80	594,645
25 Aug 21	137.10001 +1.10	139.33	136.20	136.20	1,088,919
24 Aug 21	136.00000 +3.60	136.00	132.67	134.40	1,074,155
23 Aug 21	132.39999 +1.00	133.50	131.20	133.50	678,505
20 Aug 21	131.39999 +1.50	131.70	129.77	129.80	5,176,756
19 Aug 21	129.89999 -4.30	133.10	129.90	133.00	1,481,707
18 Aug 21	134.20000 +3.20	135.20	130.66	130.70	1,468,985
17 Aug 21	131.00000 +0.80	131.90	129.27	129.80	783,504
16 Aug 21	130.20000 -2.50	133.70	130.10	132.50	729,466
13 Aug 21	132.70000 +0.70	134.00	131.20	134.00	1,239,033
12 Aug 21	132.00000 +0.10	134.20	129.00	129.00	3,174,339
11 Aug 21	131.89999 +1.10	131.90	129.60	130.90	878,378
10 Aug 21	130.80000 -0.20	131.00	128.40	129.50	654,795
09 Aug 21	131.00000 +1.00	131.00	129.20	129.50	628,290
06 Aug 21	130.00000 -3.20	132.70	129.20	132.70	573,900
05 Aug 21	133.20000 +2.20	134.20	130.00	130.60	1,135,543
04 Aug 21	131.00000 +0.20	132.50	130.20	132.50	944,063
03 Aug 21	130.80000 +0.80	132.50	129.00	132.50	825,907
02 Aug 21	130.00000 -0.50	132.40	129.20	130.00	945,704
30 Jul 21	130.50000 -1.30	132.50	129.20	131.80	3,780,769
29 Jul 21	131.80000 +2.20	133.10	129.00	129.00	2,194,333
28 Jul 21	129.60001 -3.60	134.30	129.04	133.90	2,652,181
27 Jul 21	133.20000 +4.30	135.20	131.40	133.00	3,485,130
26 Jul 21	128.89999 +2.40	129.51	124.90	125.80	1,309,839
23 Jul 21	126.50000 +0.00	128.10	124.40	124.40	1,906,625
22 Jul 21	126.50000 +2.70	129.20	120.50	120.50	2,528,262
21 Jul 21	123.80000 +6.30	123.80	118.60	120.10	2,385,041
20 Jul 21	117.50000 +0.20	118.80	116.50	117.00	2,149,943
19 Jul 21	117.30000 -6.00	123.30	117.30	123.30	1,974,423
16 Jul 21	123.30000 +0.20	125.90	122.00	125.90	2,309,102
15 Jul 21	123.10000 -1.00	124.40	122.32	124.40	899,110
14 Jul 21	124.10000 -1.20	125.30	122.80	125.20	777,765
13 Jul 21	125.30000 +0.40	127.40	124.30	124.30	1,847,525
12 Jul 21	124.90000 -2.10	129.00	124.00	129.00	1,474,424
09 Jul 21	127.00000 +1.10	128.00	125.50	126.00	909,276
08 Jul 21	125.90000 -3.90	129.80	125.80	128.00	1,453,803
07 Jul 21	129.80000 +0.20	130.46	129.00	129.90	1,300,052
06 Jul 21	129.60001 -2.70	133.30	129.30	133.30	1,426,977
05 Jul 21	132.30000 +2.80	132.60	128.95	129.60	1,466,380
02 Jul 21	129.50000 -0.50	133.00	128.70	133.00	1,748,861
01 Jul 21	130.00000 +4.40	130.00	126.40	128.50	3,303,662
30 Jun 21	125.60000 -1.80	129.90	124.60	129.90	2,050,368
29 Jun 21	127.40000 +0.10	130.20	127.00	128.50	1,392,518
28 Jun 21	127.30000 -0.60	129.80	127.10	129.80	1,421,926
25 Jun 21	127.90000 +0.90	128.00	125.46	128.00	1,479,015
24 Jun 21	127.00000 -1.30	129.30	127.00	128.80	3,419,130
23 Jun 21	128.30000 +0.10	129.97	126.80	127.90	2,008,873
22 Jun 21	128.20000 +3.70	128.47	125.10	125.10	1,799,232
21 Jun 21	124.50000 +0.30	124.80	121.30	122.20	3,015,305
18 Jun 21	124.20000 -3.80	128.80	123.90	128.00	4,892,571
17 Jun 21	128.00000 +0.50	129.00	127.30	128.00	2,425,884
16 Jun 21	127.50000 -1.50	132.40	127.50	132.40	2,861,782
15 Jun 21	129.00000 -3.20	133.10	128.80	130.50	3,370,217
14 Jun 21	132.20000 +0.50	133.00	129.82	132.30	2,529,160
11 Jun 21	131.70000 -1.00	133.90	131.20	133.00	2,269,973
10 Jun 21	132.70000 -4.80	138.30	132.50	134.10	2,753,484
09 Jun 21	137.50000 -0.80	138.60	136.60	137.00	1,453,859
08 Jun 21	138.30000 +2.70	138.30	132.30	132.30	14,475,250
07 Jun 21	135.60001 -0.20	137.19	135.10	135.70	1,388,675
04 Jun 21	135.80000 +0.10	137.70	133.00	133.00	2,430,898
03 Jun 21	135.70000 -1.50	139.10	134.45	139.10	7,693,789
02 Jun 21	137.20000 -6.10	143.30	136.40	143.30	29,713,860
01 Jun 21	143.30000 +2.40	145.20	141.00	142.70	2,615,229
28 May 21	140.89999 -3.80	146.90	140.00	145.00	3,153,346
27 May 21	144.70000 -0.20	147.80	143.60	145.60	5,806,860
26 May 21	144.89999 +0.90	145.85	139.00	145.60	5,484,970
25 May 21	144.00000 -26.80	157.87	141.00	155.00	18,151,570
24 May 21	170.80000 +3.40	171.50	164.20	164.20	4,877,464
21 May 21	167.39999 +0.00	168.90	164.90	167.50	3,125,921
20 May 21	167.39999 +0.30	170.00	166.70	170.00	8,849,461
19 May 21	167.10001 -1.90	174.30	166.80	170.00	1,941,641
18 May 21	169.00000 +2.70	170.00	166.00	169.40	972,507
17 May 21	166.30000 +0.10	170.00	164.40	170.00	1,320,060
14 May 21	166.20000 +3.20	169.00	164.30	167.50	1,703,864
13 May 21	163.00000 +0.00	163.40	158.10	158.90	538,474
12 May 21	163.00000 -2.50	169.70	162.10	169.70	1,276,426
11 May 21	165.50000 +3.50	169.94	161.70	164.10	4,065,366
10 May 21	162.00000 +0.60	163.94	157.60	157.60	444,040
07 May 21	161.39999 +2.40	162.10	159.20	160.80	836,491
06 May 21	159.00000 +0.10	163.00	158.10	160.30	846,708
05 May 21	158.89999 -2.80	161.10	157.60	157.90	1,013,715
04 May 21	161.70000 +3.00	164.32	158.50	159.10	2,362,126
30 Apr 21	158.70000 +4.40	159.70	154.40	155.50	1,834,220
29 Apr 21	154.30000 -1.30	156.00	153.40	156.00	1,169,185
28 Apr 21	155.60001 -2.10	161.30	155.60	161.30	3,921,091
27 Apr 21	157.70000 +2.70	160.50	153.90	157.20	2,881,775
26 Apr 21	155.00000 -0.90	158.40	154.00	158.40	1,064,360
23 Apr 21	155.89999 -0.30	156.20	154.80	155.00	658,399
22 Apr 21	156.20000 +1.50	157.70	154.40	157.70	772,148
21 Apr 21	154.70000 -0.90	159.60	153.40	159.60	832,755
20 Apr 21	155.60001 -6.30	161.10	155.40	161.10	1,090,388
19 Apr 21	161.89999 +2.40	163.30	159.08	163.30	2,470,257
16 Apr 21	159.50000 +0.60	162.60	157.90	162.60	889,361
15 Apr 21	158.89999 -1.30	163.00	158.50	163.00	945,383
14 Apr 21	160.20000 -0.60	164.00	157.90	164.00	793,693
13 Apr 21	160.80000 +1.90	161.60	158.50	158.50	1,009,362
12 Apr 21	158.89999 +0.40	162.80	156.70	162.80	767,863
09 Apr 21	158.50000 -2.50	161.90	157.70	157.70	6,349,702
08 Apr 21	161.00000 +0.50	163.20	160.00	162.40	1,030,841
07 Apr 21	160.50000 +1.00	162.90	159.90	161.40	910,601
06 Apr 21	159.50000 +4.10	159.80	157.20	158.00	1,222,841
01 Apr 21	155.39999 -1.80	158.60	154.80	158.60	737,406
31 Mar 21	157.20000 +2.40	158.40	154.60	157.50	1,823,815
30 Mar 21	154.80000 +1.20	156.50	153.70	156.50	920,729
29 Mar 21	153.60001 -0.20	154.80	152.00	152.00	1,065,942
26 Mar 21	153.80000 +2.00	155.10	148.00	148.00	1,204,711
25 Mar 21	151.80000 -0.50	153.00	148.20	153.00	914,365
24 Mar 21	152.30000 +1.40	153.53	149.10	152.00	1,177,466
23 Mar 21	150.89999 -3.10	155.58	150.80	155.10	1,301,051
22 Mar 21	154.00000 -2.00	156.80	152.50	153.50	2,046,446
19 Mar 21	156.00000 -0.10	157.00	153.90	155.50	7,878,578
18 Mar 21	156.10001 -1.00	158.10	154.90	157.50	1,477,226
17 Mar 21	157.10001 -2.50	163.00	157.10	163.00	1,455,235
16 Mar 21	159.60001 +3.60	160.00	156.30	157.70	1,356,949
15 Mar 21	156.00000 +0.60	159.00	155.50	159.00	1,116,383
12 Mar 21	155.39999 +2.70	155.91	152.50	153.00	1,794,059
11 Mar 21	152.70000 +0.80	153.00	149.40	153.00	3,512,899
10 Mar 21	151.89999 -2.80	156.50	151.64	156.00	2,255,301
09 Mar 21	154.70000 -0.20	157.20	154.50	156.30	3,596,161
08 Mar 21	154.89999 +0.90	157.20	152.00	157.20	1,586,742
05 Mar 21	154.00000 -3.20	157.80	153.02	157.40	3,011,869
04 Mar 21	157.20000 +4.30	159.30	151.20	151.70	3,975,476
03 Mar 21	152.89999 +1.20	154.47	151.09	152.20	3,781,634
02 Mar 21	151.70000 -3.40	156.00	151.00	155.10	2,313,331
01 Mar 21	155.10001 +3.20	157.40	153.10	154.10	3,521,623
26 Feb 21	151.89999 -2.90	156.06	150.20	152.60	3,604,894
25 Feb 21	154.80000 +1.00	157.20	153.50	153.80	12,925,880
24 Feb 21	153.80000 +5.80	159.00	150.70	151.40	7,286,296
23 Feb 21	148.00000 +4.70	150.50	140.10	140.10	10,507,560
22 Feb 21	143.30000 +6.30	143.70	135.00	137.00	6,171,349
19 Feb 21	137.00000 +0.20	140.85	136.10	139.00	4,578,718
18 Feb 21	136.80000 +2.80	137.90	132.00	132.00	2,625,637
17 Feb 21	134.00000 +0.50	134.00	131.67	133.10	1,707,087
16 Feb 21	133.50000 -1.60	137.48	132.34	135.40	1,942,997
15 Feb 21	135.10001 +5.50	135.80	128.87	130.40	1,819,708
12 Feb 21	129.60001 +1.00	130.23	126.00	128.30	1,171,065
11 Feb 21	128.60001 -1.40	130.10	126.90	126.90	2,263,093
10 Feb 21	130.00000 +2.90	130.80	126.10	127.50	1,701,588
09 Feb 21	127.10000 +3.90	127.60	122.90	123.20	2,723,268
08 Feb 21	123.20000 +1.00	124.40	121.80	122.90	1,381,687
05 Feb 21	122.20000 +2.10	122.90	118.90	122.60	1,888,685
04 Feb 21	120.10000 +1.00	121.70	118.30	119.10	2,043,955
03 Feb 21	119.10000 +0.20	120.50	115.90	115.90	1,312,206
02 Feb 21	118.90000 +2.30	118.90	115.30	115.30	1,546,725
01 Feb 21	116.60000 +0.20	119.00	114.90	118.90	2,190,294
29 Jan 21	116.40000 -1.80	117.49	114.30	116.20	3,075,518
28 Jan 21	118.20000 -3.10	121.90	116.00	120.50	2,015,940
27 Jan 21	121.30000 +8.10	129.70	115.50	116.40	6,331,334
26 Jan 21	113.20000 -3.30	118.80	109.80	116.00	5,263,676
25 Jan 21	116.50000 -0.50	117.70	114.10	114.50	2,053,826
22 Jan 21	117.00000 +2.30	117.30	110.50	113.40	3,919,426
21 Jan 21	114.70000 -2.80	117.40	114.03	115.10	1,991,844
20 Jan 21	117.50000 +2.50	118.14	112.10	112.10	1,791,712
19 Jan 21	115.00000 +3.00	115.10	111.84	112.00	6,968,955
18 Jan 21	112.00000 +0.50	112.70	108.75	112.70	1,156,366
15 Jan 21	111.50000 +1.30	112.30	107.80	112.30	2,428,064
14 Jan 21	110.20000 +4.30	111.50	106.50	108.50	2,073,935
13 Jan 21	105.90000 -1.90	108.50	105.50	108.50	3,398,006
12 Jan 21	107.80000 -1.10	110.30	107.00	107.00	2,520,918
11 Jan 21	108.90000 -1.10	110.35	106.91	109.70	15,987,980
08 Jan 21	110.00000 -0.80	112.30	109.97	111.50	3,319,440
07 Jan 21	110.80000 -0.60	111.86	109.40	110.00	1,349,835
06 Jan 21	111.40000 -3.00	115.10	110.20	112.00	1,558,703
05 Jan 21	114.40000 +4.10	114.50	109.99	110.70	1,088,542
04 Jan 21	110.30000 -6.20	119.40	109.20	119.00	2,187,984
31 Dec 20	116.50000 -1.50	118.20	116.00	116.00	543,842
30 Dec 20	118.00000 +0.40	120.50	117.45	120.50	1,520,301
29 Dec 20	117.60000 +0.30	122.30	116.40	120.00	2,611,682
24 Dec 20	117.30000 +0.80	120.40	116.70	120.40	724,888
23 Dec 20	116.50000 +5.90	117.40	109.20	109.20	3,237,110
22 Dec 20	110.60000 +1.40	111.30	107.45	110.60	1,655,603
21 Dec 20	109.20000 -3.80	111.50	105.00	110.50	1,541,849
18 Dec 20	113.00000 -1.60	115.00	111.50	115.00	4,767,035
17 Dec 20	114.60000 -2.40	119.40	114.10	119.40	2,634,695
16 Dec 20	117.00000 -1.10	121.00	115.40	115.40	3,635,113
15 Dec 20	118.10000 +2.10	118.10	114.80	118.00	2,311,493
14 Dec 20	116.00000 +1.40	119.90	115.50	116.80	948,939
11 Dec 20	114.60000 -1.40	119.70	112.60	119.70	2,204,111
10 Dec 20	116.00000 -3.10	120.20	116.00	119.00	2,046,272
09 Dec 20	119.10000 +2.60	120.10	114.60	117.10	1,463,983
08 Dec 20	116.50000 -7.10	123.60	115.90	122.10	6,591,030
07 Dec 20	123.60000 -4.40	128.00	122.60	127.50	2,297,263
04 Dec 20	128.00000 +1.20	129.20	126.50	129.10	6,151,596
03 Dec 20	126.80000 +3.90	127.65	123.00	124.20	4,467,422
02 Dec 20	122.90000 -1.10	123.90	119.70	123.30	2,557,763
01 Dec 20	124.00000 +6.90	124.10	117.50	118.50	4,496,833
30 Nov 20	117.10000 +0.10	121.75	115.20	117.00	5,056,375
27 Nov 20	117.00000 +1.40	117.00	113.30	117.00	5,941,268
26 Nov 20	115.60000 -0.20	119.00	112.50	119.00	5,808,235
25 Nov 20	115.80000 -8.20	125.00	115.80	125.00	3,914,376
24 Nov 20	124.00000 +5.20	127.00	116.00	116.00	11,589,390
23 Nov 20	118.80000 +5.50	121.47	114.80	115.00	1,540,573
20 Nov 20	113.30000 -1.80	115.50	112.60	113.50	673,687
19 Nov 20	115.10000 -3.90	118.40	114.30	115.90	1,919,207
18 Nov 20	119.00000 -2.90	122.91	116.80	121.90	3,254,192
17 Nov 20	121.90000 -5.30	128.40	121.50	127.50	1,759,650
16 Nov 20	127.20000 +7.20	129.40	120.10	121.00	1,418,575
13 Nov 20	120.00000 +1.00	120.82	117.50	120.00	849,017
12 Nov 20	119.00000 -0.20	120.60	116.00	118.60	1,611,402
11 Nov 20	119.20000 -1.70	123.90	115.60	122.10	2,119,123
10 Nov 20	120.90000 +5.20	121.70	110.60	114.50	1,744,036
09 Nov 20	115.70000 +25.00	117.50	90.20	92.05	3,590,194
06 Nov 20	90.70000 -0.45	92.90	89.60	92.90	964,303
05 Nov 20	91.15000 +0.00	93.05	88.00	93.05	975,544
04 Nov 20	91.15000 -0.25	92.30	88.90	90.80	2,044,686
03 Nov 20	91.40000 +2.05	92.03	89.90	90.20	646,520
02 Nov 20	89.35000 -1.10	90.18	87.95	89.00	802,908
30 Oct 20	90.45000 +1.25	90.45	88.00	88.00	1,319,107
29 Oct 20	89.20000 -1.10	92.10	87.90	88.10	1,261,390
28 Oct 20	90.30000 -2.70	93.40	87.25	93.40	1,332,722
27 Oct 20	93.00000 -3.20	96.45	92.00	95.00	1,409,199
26 Oct 20	96.20000 -4.20	100.20	95.45	100.00	793,870
23 Oct 20	100.40000 -2.50	103.90	100.30	102.10	1,345,530
22 Oct 20	102.90000 +3.45	103.50	97.60	97.60	1,092,541
21 Oct 20	99.45000 +1.45	100.30	97.35	99.15	970,809
20 Oct 20	98.00000 +4.75	98.45	92.80	95.20	1,290,202
19 Oct 20	93.25000 -2.80	97.10	92.83	95.00	1,276,111
16 Oct 20	96.05000 -0.20	98.95	95.30	98.95	1,521,744
15 Oct 20	96.25000 -8.15	102.78	95.40	102.40	2,111,077
14 Oct 20	104.40000 +1.60	104.90	101.90	104.90	698,542
13 Oct 20	102.80000 -3.20	107.00	102.80	107.00	719,140
12 Oct 20	106.00000 +0.90	107.70	105.60	106.70	1,031,175
09 Oct 20	105.10000 +3.10	105.50	102.12	103.10	3,594,498
08 Oct 20	102.00000 -1.40	107.20	102.00	104.30	1,491,689
07 Oct 20	103.40000 +0.40	104.70	102.30	104.00	2,309,422
06 Oct 20	103.00000 +8.00	105.50	92.65	92.65	2,808,302
05 Oct 20	95.00000 -6.80	103.18	87.61	102.10	8,693,729
02 Oct 20	101.80000 +1.70	102.80	99.35	101.60	1,029,891
01 Oct 20	100.10000 +2.10	104.40	99.40	99.85	3,323,724
30 Sep 20	98.00000 -2.00	100.40	97.55	98.00	14,560,040
29 Sep 20	100.00000 -5.30	105.87	100.00	105.00	2,373,496
28 Sep 20	105.30000 +2.30	106.70	102.30	102.30	3,564,965
25 Sep 20	103.00000 +1.50	104.20	101.00	103.20	1,684,927
24 Sep 20	101.50000 +1.50	104.20	99.00	99.50	1,652,855
23 Sep 20	100.00000 +4.05	102.60	96.55	98.05	5,329,166
22 Sep 20	95.95000 -1.85	99.70	95.00	98.00	3,477,155
21 Sep 20	97.80000 -12.20	110.00	97.20	110.00	3,045,695
18 Sep 20	110.00000 +0.00	110.20	106.40	110.00	2,594,461
17 Sep 20	110.00000 -2.30	111.50	108.90	110.00	1,429,269
16 Sep 20	112.30000 +0.80	112.80	109.30	110.00	946,414
15 Sep 20	111.50000 -3.60	116.00	110.40	114.10	1,043,030
14 Sep 20	115.10000 +1.20	115.10	112.80	114.80	525,966
11 Sep 20	113.90000 -0.70	116.90	113.40	115.60	377,402
10 Sep 20	114.60000 -3.20	119.00	113.50	117.20	922,326
09 Sep 20	117.80000 +0.00	119.42	116.70	117.80	3,849,608
08 Sep 20	117.80000 -2.70	122.50	116.10	121.80	607,631
07 Sep 20	120.50000 +0.10	123.00	119.30	121.60	375,542
04 Sep 20	120.40000 +1.50	122.50	118.30	120.70	738,210
03 Sep 20	118.90000 -3.20	124.20	117.90	122.00	1,135,524
02 Sep 20	122.10000 +0.10	124.20	120.70	122.70	731,868
01 Sep 20	122.00000 -3.70	128.80	119.70	128.80	947,416
28 Aug 20	125.70000 -2.30	128.80	125.10	128.80	725,453
27 Aug 20	128.00000 +2.90	128.00	124.10	125.50	1,822,898
26 Aug 20	125.10000 +1.30	125.10	122.00	122.00	334,790
25 Aug 20	123.80000 -1.20	127.10	122.50	122.60	677,397
24 Aug 20	125.00000 +1.10	125.70	122.70	125.50	682,471
21 Aug 20	123.90000 -2.10	127.64	117.80	124.60	4,927,995
20 Aug 20	126.00000 +5.10	126.99	120.70	121.40	1,109,496
19 Aug 20	120.90000 +1.90	121.40	118.45	119.40	712,316
18 Aug 20	119.00000 -6.20	126.20	118.90	122.10	1,323,207
17 Aug 20	125.20000 +4.70	125.30	120.00	120.50	1,915,366
14 Aug 20	120.50000 -8.30	127.46	119.89	125.70	1,833,940
13 Aug 20	128.80000 -3.40	133.30	123.90	129.30	1,376,061
12 Aug 20	132.20000 -1.80	133.40	129.90	133.00	2,780,685
11 Aug 20	134.00000 +5.80	134.50	129.30	129.30	644,078
10 Aug 20	128.20000 -3.30	133.32	124.30	131.50	738,431
07 Aug 20	131.50000 +6.00	131.50	123.60	127.20	967,972
06 Aug 20	125.50000 -6.20	130.40	123.90	129.90	1,157,152
05 Aug 20	131.70000 +4.40	131.70	124.30	124.30	1,035,692
04 Aug 20	127.30000 +2.80	128.10	123.20	123.20	1,309,653
03 Aug 20	124.50000 -3.40	129.24	122.20	127.70	2,015,071
31 Jul 20	127.90000 +1.90	130.20	123.10	128.90	1,980,300
30 Jul 20	126.00000 +0.60	128.80	123.90	127.30	1,230,539
29 Jul 20	125.40000 +1.30	129.25	120.70	122.50	1,776,758
28 Jul 20	124.10000 +12.50	125.65	112.00	113.60	2,508,808
27 Jul 20	111.60000 +1.00	111.80	108.00	110.00	6,211,889
24 Jul 20	110.60000 -1.20	111.80	109.50	111.60	1,183,033
23 Jul 20	111.80000 -3.30	116.50	111.80	116.50	2,022,824
22 Jul 20	115.10000 -1.10	118.75	113.38	116.80	1,933,163
21 Jul 20	116.20000 +1.20	120.40	114.70	118.00	1,560,484
20 Jul 20	115.00000 -3.10	119.10	114.80	117.10	3,090,462
17 Jul 20	118.10000 +3.10	118.90	113.00	113.00	918,832
16 Jul 20	115.00000 -7.00	121.59	114.00	121.30	1,754,166
15 Jul 20	122.00000 +1.60	123.30	119.20	121.00	878,304
14 Jul 20	120.40000 +0.60	120.40	116.90	117.30	1,713,946
13 Jul 20	119.80000 +0.60	121.30	118.60	120.50	633,817
10 Jul 20	119.20000 +3.30	119.20	113.10	114.60	1,834,411
09 Jul 20	115.90000 -3.40	121.14	114.91	120.20	1,626,754
08 Jul 20	119.30000 -1.10	122.70	117.10	118.20	2,872,379
07 Jul 20	120.40000 -0.40	122.30	118.30	121.00	987,809
06 Jul 20	120.80000 -2.90	126.93	120.60	126.60	711,272
03 Jul 20	123.70000 -2.00	128.60	123.55	128.60	601,055
02 Jul 20	125.70000 -0.90	130.50	125.10	126.00	1,004,717
01 Jul 20	126.60000 +0.80	127.80	121.80	127.60	1,409,003
30 Jun 20	125.80000 -3.80	130.60	125.00	127.60	1,950,552
29 Jun 20	129.60001 +0.40	132.50	127.50	127.60	1,258,590
26 Jun 20	129.20000 +3.40	131.10	126.40	127.00	2,048,927
25 Jun 20	125.80000 -3.10	129.00	123.70	128.90	3,533,349
24 Jun 20	128.89999 -7.80	138.20	128.90	134.00	1,115,208
23 Jun 20	136.70000 +0.40	139.51	134.00	136.50	13,819,920
22 Jun 20	136.30000 -0.70	138.90	134.10	135.80	1,006,424
19 Jun 20	137.00000 -2.10	142.00	136.50	142.00	1,434,691
18 Jun 20	139.10001 +2.20	141.50	135.46	138.80	926,194
17 Jun 20	136.89999 +0.40	139.10	133.90	135.30	1,090,190
16 Jun 20	136.50000 +0.20	145.50	135.20	140.10	1,329,993
15 Jun 20	136.30000 +2.30	137.00	129.50	134.00	1,237,623
12 Jun 20	134.00000 -1.50	138.20	131.80	136.70	1,581,217
11 Jun 20	135.50000 -11.80	150.00	135.26	150.00	1,344,459
10 Jun 20	147.30000 +2.00	150.10	143.66	147.10	1,097,721
09 Jun 20	145.30000 -5.70	152.69	142.70	151.00	2,207,200
08 Jun 20	151.00000 +3.20	153.80	146.50	151.70	1,760,773
05 Jun 20	147.80000 +5.60	151.75	144.20	145.30	2,347,478
04 Jun 20	142.20000 -1.00	150.36	139.40	140.30	3,737,786
03 Jun 20	143.20000 +9.20	144.80	134.90	136.10	3,122,251
02 Jun 20	134.00000 -3.50	141.04	133.40	135.80	1,759,097
01 Jun 20	137.50000 +2.20	139.30	133.70	135.20	961,685
29 May 20	135.30000 -1.80	138.30	131.78	134.40	2,279,562
28 May 20	137.10001 -5.90	146.44	136.90	145.70	21,643,480
27 May 20	143.00000 +14.60	145.39	127.22	129.00	5,333,484
26 May 20	128.39999 +1.40	133.42	125.17	132.00	5,004,655
22 May 20	127.00000 -5.20	134.20	123.40	134.20	2,472,749
21 May 20	132.20000 -6.20	138.50	131.90	138.00	1,683,617
20 May 20	138.39999 -1.90	141.09	132.80	139.30	3,552,755
19 May 20	140.30000 -10.80	152.66	137.39	142.00	3,304,287
18 May 20	151.10001 +2.40	158.51	147.30	147.30	1,034,143
15 May 20	148.70000 +4.60	153.60	147.60	148.00	1,659,089
14 May 20	144.10001 -24.10	164.40	137.90	164.40	2,843,019
13 May 20	168.20000 -0.90	170.60	162.70	168.60	1,245,524
12 May 20	169.10001 -8.70	177.30	169.10	176.90	1,687,579
11 May 20	177.80000 +3.00	180.30	172.37	178.10	963,811
07 May 20	174.80000 +1.90	178.30	173.40	173.40	1,325,550
06 May 20	172.89999 -1.20	174.80	169.20	169.50	1,490,310
05 May 20	174.10001 -3.40	181.00	171.30	174.70	782,927
04 May 20	177.50000 +5.50	179.40	168.70	170.40	1,157,537
01 May 20	172.00000 -10.20	180.71	171.10	176.70	2,243,890
30 Apr 20	182.20000 -6.70	193.70	178.20	190.70	992,055
29 Apr 20	188.89999 +5.60	189.00	178.30	185.00	1,467,817
28 Apr 20	183.30000 +12.60	184.50	166.00	170.00	2,226,514
27 Apr 20	170.70000 -0.10	179.40	168.20	168.20	1,102,649
24 Apr 20	170.80000 +2.40	178.30	165.70	168.90	1,610,258
23 Apr 20	168.39999 +2.10	170.00	164.50	170.00	1,632,830
22 Apr 20	166.30000 -0.50	169.50	163.90	165.50	1,504,275
21 Apr 20	166.80000 -2.90	177.00	165.90	170.10	2,227,567
20 Apr 20	169.70000 +6.20	169.70	164.20	167.40	2,005,289
17 Apr 20	163.50000 +0.90	171.00	161.80	167.00	1,966,366
16 Apr 20	162.60001 +3.30	165.00	159.40	159.60	1,691,701
15 Apr 20	159.30000 -8.50	168.10	159.30	165.00	1,166,393
14 Apr 20	167.80000 -6.30	177.90	166.74	175.70	1,254,310
09 Apr 20	174.10001 +7.10	176.50	166.50	170.50	1,510,114
08 Apr 20	167.00000 -5.00	172.80	166.20	168.60	4,120,076
07 Apr 20	172.00000 +11.80	180.19	158.84	160.00	4,427,966
06 Apr 20	160.20000 +15.90	160.20	145.00	145.00	1,581,337
03 Apr 20	144.30000 -1.50	148.10	142.20	145.70	1,859,963
02 Apr 20	145.80000 -5.40	154.30	141.40	154.30	2,257,092
01 Apr 20	151.20000 -13.75	159.40	146.50	157.50	3,963,651
31 Mar 20	164.95000 +3.95	169.80	160.55	163.00	2,133,052
30 Mar 20	161.00000 -10.05	163.85	156.68	163.15	2,835,784
27 Mar 20	171.05000 -16.70	185.00	170.35	183.95	6,120,399
26 Mar 20	187.75000 +25.80	187.75	158.45	163.85	3,703,007
25 Mar 20	161.95000 +6.95	175.00	155.50	155.50	3,759,363
24 Mar 20	155.00000 +19.15	155.00	136.45	136.75	2,440,962
23 Mar 20	135.85001 +1.90	145.00	127.50	128.20	2,585,165
20 Mar 20	133.95000 +0.65	152.77	128.80	134.05	3,786,698
19 Mar 20	133.30000 +25.70	141.80	101.40	110.30	8,115,133
18 Mar 20	107.60000 +7.62	110.80	87.08	101.05	5,552,585
17 Mar 20	99.98000 -4.47	109.35	83.40	107.70	10,374,260
16 Mar 20	104.45000 -36.05	142.00	102.60	142.00	12,611,610
13 Mar 20	140.50000 -11.60	155.40	140.50	153.70	6,265,286
12 Mar 20	152.10001 -22.90	167.20	151.75	161.90	2,922,807
11 Mar 20	175.00000 -5.45	185.80	175.00	184.65	3,266,938
10 Mar 20	180.45000 -2.40	189.70	180.45	188.45	2,461,034
09 Mar 20	182.85001 -13.95	195.65	180.00	190.40	8,170,966
06 Mar 20	196.80000 -7.20	203.50	193.25	203.00	6,301,996
05 Mar 20	204.00000 -14.40	218.40	202.00	215.20	7,445,274
04 Mar 20	218.39999 +4.40	221.80	210.60	217.30	7,911,543
03 Mar 20	214.00000 +5.40	216.00	211.30	211.30	2,038,379
02 Mar 20	208.60001 -0.70	215.80	203.10	210.10	1,706,742
28 Feb 20	209.30000 -6.30	219.84	205.40	209.70	2,113,524
27 Feb 20	215.60001 -9.40	223.76	214.30	223.30	1,543,958
26 Feb 20	225.00000 -5.90	230.80	223.60	230.80	1,548,637
25 Feb 20	230.89999 -9.20	242.20	230.20	242.20	1,344,296
24 Feb 20	240.10001 -11.30	249.90	239.90	247.10	6,232,291
21 Feb 20	251.39999 +0.40	252.40	245.70	245.70	2,316,658
20 Feb 20	251.00000 -0.90	253.40	249.80	253.40	1,570,049
19 Feb 20	251.89999 +3.20	251.90	248.80	249.00	636,594
18 Feb 20	248.70000 +0.80	251.50	245.60	245.60	972,576
17 Feb 20	247.89999 +2.10	248.40	246.60	248.20	711,585
14 Feb 20	245.80000 +2.90	247.20	239.80	246.80	486,838
13 Feb 20	242.89999 -4.00	249.40	241.70	249.40	663,046
12 Feb 20	246.89999 +7.70	249.70	243.00	243.10	1,847,784
11 Feb 20	239.20000 -0.10	240.70	237.73	238.30	887,270
10 Feb 20	239.30000 +0.90	240.02	235.60	235.60	393,349
07 Feb 20	238.39999 -1.10	240.00	236.90	239.40	1,048,658
06 Feb 20	239.50000 -1.20	246.50	238.80	244.20	707,488
05 Feb 20	240.70000 -1.20	244.80	240.46	244.80	1,180,922
04 Feb 20	241.89999 +2.50	245.60	241.30	243.00	1,268,095
03 Feb 20	239.39999 -6.20	246.10	237.90	245.30	1,997,573
31 Jan 20	245.60001 +5.50	247.00	239.70	242.70	1,665,002
30 Jan 20	240.10001 -3.90	243.80	240.00	241.60	2,317,541
29 Jan 20	244.00000 -1.70	246.50	243.60	246.50	1,485,593
28 Jan 20	245.70000 -2.60	249.60	241.50	245.80	3,186,474
27 Jan 20	248.30000 -3.10	249.30	245.90	245.90	939,204
24 Jan 20	251.39999 +3.60	254.00	247.11	248.10	1,186,894
23 Jan 20	247.80000 +2.50	249.10	244.20	249.10	947,747
22 Jan 20	245.30000 +2.00	245.50	240.10	240.10	647,680
21 Jan 20	243.30000 -1.70	243.60	241.51	242.10	565,145
20 Jan 20	245.00000 -1.30	250.00	244.10	250.00	532,467
17 Jan 20	246.30000 -0.30	250.70	245.50	250.70	699,039
16 Jan 20	246.60001 -1.50	249.30	244.80	249.00	696,359
15 Jan 20	248.10001 -0.70	250.10	245.10	245.10	1,230,483
14 Jan 20	248.80000 +0.00	250.60	245.10	245.10	1,452,039
13 Jan 20	248.80000 +1.80	251.90	247.10	251.90	1,429,967
10 Jan 20	247.00000 -5.40	251.90	246.60	248.70	3,195,200
09 Jan 20	252.39999 -1.00	256.00	250.20	256.00	498,585
08 Jan 20	253.39999 -4.60	256.80	252.70	253.80	987,568
07 Jan 20	258.00000 -3.00	260.20	256.60	257.40	1,036,433
06 Jan 20	261.00000 -0.10	262.40	256.00	257.50	732,669
03 Jan 20	261.10001 -5.40	266.10	259.30	264.60	1,067,447
02 Jan 20	266.50000 -1.40	269.60	263.50	265.10	982,954
31 Dec 19	267.89999 +0.50	269.90	266.50	269.00	218,641
30 Dec 19	267.39999 -0.90	269.70	266.30	269.70	387,685
27 Dec 19	268.29999 -0.70	272.74	267.36	270.90	526,371
24 Dec 19	269.00000 +2.90	269.00	266.07	267.10	117,018
23 Dec 19	266.10001 -1.00	270.10	264.90	267.00	604,755
20 Dec 19	267.10001 -1.10	269.26	261.00	266.00	3,001,413
19 Dec 19	268.20001 -0.70	270.70	266.11	267.20	1,534,514
18 Dec 19	268.89999 -0.50	269.50	265.80	265.90	2,067,314
17 Dec 19	269.39999 -12.40	278.40	266.80	277.70	2,401,478
16 Dec 19	281.79999 +7.60	282.20	272.30	274.00	2,611,728
13 Dec 19	274.20001 +18.00	274.20	259.10	260.00	3,141,965
12 Dec 19	256.20001 -1.40	258.00	254.60	254.60	1,199,984
11 Dec 19	257.60001 -1.70	258.80	252.60	257.30	1,155,498
10 Dec 19	259.29999 +5.50	259.30	251.70	254.50	2,026,945
09 Dec 19	253.80000 +1.80	253.90	250.60	251.90	1,074,940
06 Dec 19	252.00000 +7.40	252.00	244.20	245.00	1,793,166
05 Dec 19	244.60001 +3.40	244.60	238.80	242.00	1,564,263
04 Dec 19	241.20000 +1.70	242.40	236.40	236.40	1,421,270
03 Dec 19	239.50000 -2.00	243.60	238.70	240.60	1,068,059
02 Dec 19	241.50000 -1.40	245.34	235.97	244.00	1,624,300
29 Nov 19	242.89999 -4.20	248.60	242.90	248.00	1,294,500
28 Nov 19	247.10001 +8.00	249.20	239.80	240.90	1,672,997
27 Nov 19	239.10001 -0.80	246.50	237.62	240.90	1,673,365
26 Nov 19	239.89999 -8.40	243.20	229.40	241.80	4,063,458
25 Nov 19	248.30000 +3.90	248.30	243.60	243.80	1,286,096
22 Nov 19	244.39999 +0.10	247.10	242.70	242.80	1,957,000
21 Nov 19	244.30000 -1.40	244.60	242.30	243.60	812,144
20 Nov 19	245.70000 +2.30	246.70	242.60	244.90	954,013
19 Nov 19	243.39999 -3.50	248.10	243.40	247.60	1,449,547
18 Nov 19	246.89999 +0.40	249.40	244.00	244.00	2,891,387
15 Nov 19	246.50000 +3.70	246.50	242.00	242.30	1,653,181
14 Nov 19	242.80000 -0.30	243.90	241.70	242.40	1,725,499
13 Nov 19	243.10001 -1.20	244.00	242.10	242.10	1,812,371
12 Nov 19	244.30000 +1.40	244.70	240.60	243.10	2,864,444
11 Nov 19	242.89999 -0.60	243.90	240.30	242.10	1,082,433
08 Nov 19	243.50000 -1.10	244.60	241.80	241.90	945,971
07 Nov 19	244.60001 +7.10	244.60	238.00	238.00	1,391,841
06 Nov 19	237.50000 +1.70	237.50	235.30	235.90	20,125,220
05 Nov 19	235.80000 +2.60	236.50	232.50	235.30	1,372,003
04 Nov 19	233.20000 +0.10	234.10	232.00	233.10	441,051
01 Nov 19	233.10001 +0.70	233.90	231.20	232.20	830,278
31 Oct 19	232.39999 -1.80	236.00	231.71	235.50	1,529,107
30 Oct 19	234.20000 -1.80	237.00	234.20	236.00	1,180,635
29 Oct 19	236.00000 +0.10	236.40	234.00	234.00	566,813
28 Oct 19	235.89999 +0.10	236.34	234.20	235.00	527,949
25 Oct 19	235.80000 -0.40	237.00	234.10	237.00	603,922
24 Oct 19	236.20000 -1.60	238.80	235.70	238.80	1,399,520
23 Oct 19	237.80000 +2.00	238.10	234.60	236.20	5,098,798
22 Oct 19	235.80000 -1.40	238.00	234.90	237.20	767,978
21 Oct 19	237.20000 -1.30	238.60	236.90	237.80	1,654,018
18 Oct 19	238.50000 -0.10	239.40	235.90	236.50	2,442,847
17 Oct 19	238.60001 +4.60	240.70	232.60	234.40	2,085,905
16 Oct 19	234.00000 -1.70	235.70	229.20	235.70	1,722,694
15 Oct 19	235.70000 +0.90	238.50	232.80	236.60	1,908,190
14 Oct 19	234.80000 +0.50	236.30	231.00	231.00	1,427,089
11 Oct 19	234.30000 +12.30	235.50	220.00	222.00	2,750,208
10 Oct 19	222.00000 +1.40	222.20	219.10	221.70	692,631
09 Oct 19	220.60001 -1.70	222.50	219.40	222.50	890,013
08 Oct 19	222.30000 -3.70	226.30	221.60	225.10	1,693,962
07 Oct 19	226.00000 -1.90	228.50	225.30	228.50	920,169
04 Oct 19	227.89999 +1.70	227.90	224.50	227.00	1,035,678
03 Oct 19	226.20000 +2.60	226.50	221.70	223.80	795,730
02 Oct 19	223.60001 -1.80	227.10	221.90	221.90	1,085,797
01 Oct 19	225.39999 -0.60	227.20	224.00	224.80	4,292,755
30 Sep 19	226.00000 +1.50	227.10	223.30	224.60	735,939
27 Sep 19	224.50000 +0.10	227.90	222.60	227.90	783,718
26 Sep 19	224.39999 -1.20	227.70	221.60	224.30	1,510,185
25 Sep 19	225.60001 -1.60	227.40	224.10	225.60	878,410
24 Sep 19	227.20000 +0.30	229.00	225.00	225.00	810,518
23 Sep 19	226.89999 +0.20	228.40	226.10	228.00	967,324
20 Sep 19	226.70000 +0.20	229.20	224.70	227.00	3,694,383
19 Sep 19	226.50000 +2.80	228.90	221.90	223.00	2,195,614
18 Sep 19	223.70000 -1.90	226.80	221.10	225.40	1,598,992
17 Sep 19	225.60001 -1.40	228.60	225.30	227.60	1,440,297
16 Sep 19	227.00000 -2.10	229.70	226.50	226.80	1,075,032
13 Sep 19	229.10001 +1.70	230.62	226.80	227.90	1,866,294
12 Sep 19	227.39999 +1.50	229.70	224.80	227.00	1,668,248
11 Sep 19	225.89999 +3.50	228.90	221.28	222.00	1,592,240
10 Sep 19	222.39999 +1.70	222.70	219.50	222.40	1,155,447
09 Sep 19	220.70000 -4.30	226.46	220.70	224.90	903,170
06 Sep 19	225.00000 +0.80	227.00	223.20	225.00	1,311,046
05 Sep 19	224.20000 -2.20	226.60	223.80	223.80	1,149,593
04 Sep 19	226.39999 +9.40	227.10	218.00	218.00	2,949,550
03 Sep 19	217.00000 +7.10	217.00	209.26	212.30	2,009,684
02 Sep 19	209.89999 +0.00	213.30	207.60	210.00	1,321,237
30 Aug 19	209.89999 +1.00	210.20	203.60	203.60	1,244,498
29 Aug 19	208.89999 +2.00	208.90	203.40	203.40	1,154,348
28 Aug 19	206.89999 -1.10	208.10	203.90	203.90	784,620
27 Aug 19	208.00000 +0.90	208.00	201.21	204.60	1,362,696
23 Aug 19	207.10001 -2.00	211.30	206.80	210.80	566,175
22 Aug 19	209.10001 +0.30	210.60	206.60	206.60	699,418
21 Aug 19	208.80000 +2.90	209.10	205.30	206.90	1,519,959
20 Aug 19	205.89999 +0.40	207.50	204.35	207.00	636,354
19 Aug 19	205.50000 +1.50	206.20	203.80	205.90	1,118,314
16 Aug 19	204.00000 +2.60	204.00	200.10	200.10	1,189,832
15 Aug 19	201.39999 -1.20	204.90	200.42	204.80	709,005
14 Aug 19	202.60001 -3.20	207.40	202.60	205.90	834,751
13 Aug 19	205.80000 +0.00	207.30	204.10	204.70	990,030
12 Aug 19	205.80000 -1.30	209.20	205.80	209.20	716,588
09 Aug 19	207.10001 -1.40	210.80	206.50	210.80	747,522
08 Aug 19	208.50000 +2.30	209.50	206.00	209.50	925,383
07 Aug 19	206.20000 -1.00	209.20	205.20	209.20	859,060
06 Aug 19	207.20000 -1.30	209.90	204.70	204.70	943,561
05 Aug 19	208.50000 -2.60	210.16	206.10	210.00	1,128,563
02 Aug 19	211.10001 -4.90	215.20	211.10	213.90	955,381
01 Aug 19	216.00000 +2.20	216.00	211.40	211.40	1,775,277
31 Jul 19	213.80000 -3.10	215.60	211.70	214.10	4,391,668
30 Jul 19	216.89999 -8.20	219.30	209.30	217.70	6,901,991
29 Jul 19	225.10001 +1.00	227.40	224.90	226.00	953,515
26 Jul 19	224.10001 -0.90	225.50	222.90	224.30	747,193
25 Jul 19	225.00000 +0.30	226.00	223.70	225.00	935,912
24 Jul 19	224.70000 -2.10	228.10	224.70	227.00	1,500,672
23 Jul 19	226.80000 +0.40	230.40	225.00	228.50	2,245,038
22 Jul 19	226.39999 +1.40	227.30	224.60	226.20	1,366,796
19 Jul 19	225.00000 +1.10	229.50	223.90	225.80	5,130,076
18 Jul 19	223.89999 -1.70	227.10	222.60	226.00	1,000,920
17 Jul 19	225.60001 -0.20	226.10	223.50	224.80	787,892
16 Jul 19	225.80000 +0.20	227.10	223.80	226.50	803,534
15 Jul 19	225.60001 -0.80	227.30	224.70	225.40	545,829
12 Jul 19	226.39999 +3.20	226.50	222.30	222.40	926,797
11 Jul 19	223.20000 -0.10	225.60	222.00	222.50	1,442,985
10 Jul 19	223.30000 -2.10	225.40	222.40	224.30	762,698
09 Jul 19	225.39999 -0.40	226.60	223.10	224.40	771,333
08 Jul 19	225.80000 +0.30	227.50	224.20	224.20	1,053,082
05 Jul 19	225.50000 -0.10	226.83	224.40	226.00	1,235,281
04 Jul 19	225.60001 +2.00	226.00	222.46	222.70	1,088,496
03 Jul 19	223.60001 +3.60	224.40	219.50	221.10	1,618,594
02 Jul 19	220.00000 +0.60	221.30	218.00	219.80	1,291,480
01 Jul 19	219.39999 +0.40	221.40	217.85	220.00	3,425,900
28 Jun 19	219.00000 +1.10	220.30	217.10	219.00	1,310,323
27 Jun 19	217.89999 +1.20	218.70	215.10	217.70	2,626,483
26 Jun 19	216.70000 -1.30	219.50	216.10	217.20	893,142
25 Jun 19	218.00000 +0.90	219.10	215.20	216.40	1,468,380
24 Jun 19	217.10001 -0.20	218.70	215.90	216.60	1,707,027
21 Jun 19	217.30000 +5.10	218.70	211.70	212.90	5,225,809
20 Jun 19	212.20000 +1.90	216.00	210.26	211.60	2,221,161
19 Jun 19	210.30000 -0.20	211.10	208.30	211.00	7,724,176
18 Jun 19	210.50000 +0.80	211.90	208.20	210.70	1,538,814
17 Jun 19	209.70000 -2.70	213.30	208.90	213.30	2,343,570
14 Jun 19	212.39999 +2.20	212.40	208.90	210.20	1,904,244
13 Jun 19	210.20000 +1.00	211.50	208.88	209.50	1,317,904
12 Jun 19	209.20000 +0.40	213.30	208.00	208.80	2,643,266
11 Jun 19	208.80000 +0.90	209.80	207.50	209.50	2,071,825
10 Jun 19	207.89999 +0.50	208.80	207.20	207.60	1,193,849
07 Jun 19	207.39999 -0.60	208.30	204.70	207.30	3,071,065
06 Jun 19	208.00000 -1.70	211.50	206.70	207.80	1,385,305
05 Jun 19	209.70000 +1.60	211.40	206.99	207.80	1,636,855
04 Jun 19	208.10001 +4.00	209.90	202.80	204.30	4,161,984
03 Jun 19	204.10001 -2.40	205.50	202.20	204.10	2,586,616
31 May 19	206.50000 -0.50	207.50	200.20	207.50	4,452,718
30 May 19	207.00000 +6.00	208.00	198.20	200.40	7,137,225
29 May 19	201.00000 -7.80	209.10	200.90	208.00	2,956,184
28 May 19	208.80000 +0.20	209.00	203.20	208.40	18,309,570
24 May 19	208.60001 -2.50	213.30	208.40	212.40	10,422,460
23 May 19	211.10001 -9.20	220.40	209.80	220.40	15,044,920
22 May 19	220.30000 +4.30	222.00	216.00	217.80	10,548,840
21 May 19	216.00000 -6.60	223.00	215.60	222.50	5,590,183
20 May 19	222.60001 -4.40	228.00	221.50	228.00	7,898,385
17 May 19	227.00000 -2.20	229.30	226.60	229.30	5,869,485
16 May 19	229.20000 +0.20	229.30	225.90	229.30	6,236,965
15 May 19	229.00000 +4.00	229.00	224.70	226.00	7,046,362
14 May 19	225.00000 -0.60	229.80	224.70	226.00	5,095,622
13 May 19	225.60001 -0.40	226.10	221.80	225.60	3,135,407
10 May 19	226.00000 +1.60	228.20	224.30	225.30	2,331,917
09 May 19	224.39999 -1.20	225.70	222.20	224.50	1,271,623
08 May 19	225.60001 -3.30	228.00	225.00	228.00	1,527,159
07 May 19	228.89999 +5.20	228.90	221.90	221.90	3,395,200
03 May 19	223.70000 -1.40	226.70	223.20	226.70	2,215,869
02 May 19	225.10001 -2.40	228.20	224.20	228.20	1,689,843
01 May 19	227.50000 -2.50	229.30	226.00	229.00	3,920,343
30 Apr 19	230.00000 +4.10	231.60	224.30	224.30	2,491,985
29 Apr 19	225.89999 +0.20	226.20	224.84	224.90	1,220,985
26 Apr 19	225.70000 +4.20	226.80	221.79	223.10	2,601,930
25 Apr 19	221.50000 -4.40	226.80	221.50	226.80	2,310,440
24 Apr 19	225.89999 +0.60	227.10	223.80	224.00	2,225,858
23 Apr 19	225.30000 -1.20	226.80	224.00	224.80	6,826,357
18 Apr 19	226.50000 +1.80	226.60	221.36	223.00	2,917,011
17 Apr 19	224.70000 +7.10	225.90	216.52	217.30	13,931,200
16 Apr 19	217.60001 +4.20	217.60	212.90	212.90	3,459,156
15 Apr 19	213.39999 +3.40	213.70	209.50	211.40	2,743,544
12 Apr 19	210.00000 +0.70	211.40	207.80	210.20	2,771,023
11 Apr 19	209.30000 -1.50	212.60	208.04	212.30	4,551,305
10 Apr 19	210.80000 +4.30	211.10	206.60	207.00	2,860,137
09 Apr 19	206.50000 -0.80	207.50	205.10	207.10	1,477,248
08 Apr 19	207.30000 +3.60	208.40	203.00	204.00	1,486,477
05 Apr 19	203.70000 -2.40	205.80	202.90	205.00	2,700,000
04 Apr 19	206.10001 +1.70	208.20	203.40	203.40	2,746,881
03 Apr 19	204.39999 +5.80	205.10	198.45	199.65	3,056,973
02 Apr 19	198.60001 -0.10	200.70	197.55	200.00	1,741,314
01 Apr 19	198.70000 -3.30	205.80	198.65	203.10	2,260,654
29 Mar 19	202.00000 +2.45	206.10	199.65	200.40	4,955,188
28 Mar 19	199.55000 +4.85	200.50	194.85	194.85	2,500,830
27 Mar 19	194.70000 +1.25	195.25	192.70	194.45	1,875,867
26 Mar 19	193.45000 -0.15	195.40	192.75	194.50	1,593,916
25 Mar 19	193.60001 -2.95	196.45	191.25	196.05	1,783,241
22 Mar 19	196.55000 +0.60	198.40	195.00	195.30	1,725,885
21 Mar 19	195.95000 -1.00	197.26	194.80	196.60	2,604,339
20 Mar 19	196.95000 -3.55	202.30	196.55	202.30	1,832,120
19 Mar 19	200.50000 -1.10	202.50	194.20	196.45	3,753,866
18 Mar 19	201.60001 +1.40	202.70	199.40	199.85	2,547,290
15 Mar 19	200.20000 -7.50	204.30	198.15	202.10	13,156,010
14 Mar 19	207.70000 +3.90	208.10	201.10	202.10	5,715,697
13 Mar 19	203.80000 +2.10	203.80	199.25	199.25	2,586,150
12 Mar 19	201.70000 +1.10	203.60	198.70	198.90	2,744,087
11 Mar 19	200.60001 +3.35	201.30	197.15	198.80	3,362,537
08 Mar 19	197.25000 -2.45	199.35	197.25	198.20	986,111
07 Mar 19	199.70000 +2.20	200.70	197.00	197.00	4,564,692
06 Mar 19	197.50000 +0.45	203.80	196.40	198.45	11,369,250
05 Mar 19	197.05000 +2.35	197.90	193.00	193.30	10,766,280
04 Mar 19	194.70000 -0.30	196.65	193.65	196.55	1,536,136
01 Mar 19	195.00000 -1.00	195.90	194.10	195.70	3,567,572
28 Feb 19	196.00000 -5.80	200.80	196.00	199.95	2,865,441
27 Feb 19	201.80000 +1.80	201.80	197.45	197.95	4,746,153
26 Feb 19	200.00000 +2.95	200.00	195.00	197.30	2,786,526
25 Feb 19	197.05000 -4.75	203.40	194.55	203.40	3,997,898
22 Feb 19	201.80000 +1.80	205.20	197.80	197.80	2,764,869
21 Feb 19	200.00000 +2.30	200.40	197.00	197.00	4,308,665
20 Feb 19	197.70000 -2.30	200.10	194.40	199.00	5,279,492
19 Feb 19	200.00000 +3.00	200.60	194.95	197.00	3,018,771
18 Feb 19	197.00000 +2.80	198.00	193.57	195.00	2,906,889
15 Feb 19	194.20000 +0.20	195.00	192.40	192.40	3,269,225
14 Feb 19	194.00000 +0.00	195.35	193.25	194.00	3,189,492
13 Feb 19	194.00000 -0.25	195.80	193.65	194.00	2,701,470
12 Feb 19	194.25000 -0.75	195.95	193.60	195.00	2,623,338
11 Feb 19	195.00000 +2.90	195.75	191.45	191.65	2,767,670
08 Feb 19	192.10001 -3.90	194.75	190.80	193.95	3,232,606
07 Feb 19	196.00000 +0.45	199.00	193.35	195.50	4,096,706
06 Feb 19	195.55000 -5.05	200.90	195.55	197.10	2,442,977
05 Feb 19	200.60001 +9.60	209.60	195.20	196.00	12,298,860
04 Feb 19	191.00000 +5.90	191.00	184.40	185.30	21,705,480
01 Feb 19	185.10001 -7.90	194.80	183.35	194.80	6,290,072
31 Jan 19	193.00000 -12.00	203.90	192.90	202.80	531,163,552
30 Jan 19	205.00000 +5.50	208.00	196.95	199.10	7,070,937
29 Jan 19	199.50000 +5.50	204.50	194.00	194.00	3,699,431
28 Jan 19	194.00000 +0.95	195.50	191.20	191.30	2,529,691
25 Jan 19	193.05000 +0.55	195.50	191.60	191.60	14,731,300
24 Jan 19	192.50000 +0.60	193.15	187.40	191.65	2,527,355
23 Jan 19	191.89999 -1.35	194.30	189.70	191.70	4,354,090
22 Jan 19	193.25000 +2.15	194.00	190.85	190.85	5,439,187
21 Jan 19	191.10001 +0.20	195.10	189.53	191.55	4,351,252
18 Jan 19	190.89999 -1.10	193.80	190.35	191.50	12,382,440
17 Jan 19	192.00000 +3.50	192.00	189.00	189.50	3,923,971
16 Jan 19	188.50000 -1.50	190.15	188.00	188.95	3,001,186
15 Jan 19	190.00000 -0.15	190.20	187.55	188.85	2,508,426
14 Jan 19	190.14999 +0.75	190.15	186.45	189.35	3,249,527
11 Jan 19	189.39999 +2.15	190.40	187.55	188.45	3,854,012
10 Jan 19	187.25000 -2.90	189.80	186.85	187.65	2,131,880
09 Jan 19	190.14999 +4.95	194.00	186.20	186.20	4,468,925
08 Jan 19	185.20000 +0.60	189.25	183.98	184.60	4,904,288
07 Jan 19	184.60001 -2.40	190.10	184.10	187.00	9,385,415
04 Jan 19	187.00000 +3.65	189.15	183.35	189.15	2,842,308
03 Jan 19	183.35001 +3.25	183.85	178.50	181.65	4,830,881
02 Jan 19	180.10001 +1.90	182.10	178.10	179.70	4,712,615
31 Dec 18	178.20000 -0.30	179.90	177.40	178.00	270,496
28 Dec 18	178.50000 +2.50	180.45	177.10	178.20	2,956,922
27 Dec 18	176.00000 -2.20	179.70	175.65	178.50	1,966,021
24 Dec 18	178.20000 -0.75	181.65	177.10	178.00	1,004,395
21 Dec 18	178.95000 +0.95	181.40	177.00	177.00	5,560,176
20 Dec 18	178.00000 +12.00	179.30	169.90	171.60	23,522,040
19 Dec 18	166.00000 +3.15	166.00	160.90	163.45	18,650,990
18 Dec 18	162.85001 -1.25	164.90	160.90	164.10	5,049,770
17 Dec 18	164.10001 -5.80	169.70	164.10	169.70	3,107,072
14 Dec 18	169.89999 +2.60	169.90	163.30	166.00	2,872,484
13 Dec 18	167.30000 -0.30	168.50	162.40	167.70	16,498,400
12 Dec 18	167.60001 -3.65	172.30	164.00	172.30	7,557,689
11 Dec 18	171.25000 +0.75	181.37	167.30	171.40	9,878,497
10 Dec 18	170.50000 -10.20	180.05	170.50	179.75	5,321,216
07 Dec 18	180.70000 +0.70	182.00	178.85	181.20	4,610,814
06 Dec 18	180.00000 -4.05	186.05	178.45	183.20	4,861,005
05 Dec 18	184.05000 +6.30	187.45	173.35	176.05	5,217,137
04 Dec 18	177.75000 -6.05	187.55	172.60	175.50	18,111,120
03 Dec 18	183.80000 -4.30	192.30	183.80	189.90	6,930,254
30 Nov 18	188.10001 +0.75	190.00	185.90	188.65	1,793,367
29 Nov 18	187.35001 -1.05	191.95	187.35	190.55	730,114
28 Nov 18	188.39999 -3.55	194.20	188.35	189.85	2,362,818
27 Nov 18	191.95000 -2.90	197.20	190.15	195.00	5,365,872
26 Nov 18	194.85001 +0.90	196.27	193.85	196.20	1,367,637
23 Nov 18	193.95000 +0.95	194.95	191.80	194.00	1,216,861
22 Nov 18	193.00000 -0.95	195.90	192.89	194.35	1,772,120
21 Nov 18	193.95000 +1.95	194.25	188.25	194.25	2,082,381
20 Nov 18	192.00000 +0.35	194.05	191.25	191.25	3,401,888
19 Nov 18	191.64999 +1.00	195.05	189.95	190.65	1,651,838
16 Nov 18	190.64999 +1.45	192.00	188.28	189.30	2,564,200
15 Nov 18	189.20000 -3.10	193.10	185.50	192.45	1,892,438
14 Nov 18	192.30000 -2.65	195.85	189.90	195.00	4,295,810
13 Nov 18	194.95000 +4.55	197.90	191.45	193.05	2,906,586
12 Nov 18	190.39999 -2.60	194.65	189.35	194.65	3,326,058
09 Nov 18	193.00000 +2.55	193.55	187.85	188.65	1,985,133
08 Nov 18	190.45000 +3.45	190.45	185.15	186.65	3,151,268
07 Nov 18	187.00000 -1.95	191.25	184.80	191.25	3,142,166
06 Nov 18	188.95000 -4.05	192.20	188.15	191.00	2,455,325
05 Nov 18	193.00000 -2.00	196.25	189.10	195.70	2,593,325
02 Nov 18	195.00000 +2.50	196.05	192.25	192.45	3,623,819
01 Nov 18	192.50000 +3.30	193.15	188.55	188.55	24,718,010
31 Oct 18	189.20000 -0.70	192.65	187.60	189.95	3,597,093
30 Oct 18	189.89999 +0.90	191.75	186.50	190.20	4,426,179
29 Oct 18	189.00000 -0.15	192.50	187.25	189.50	3,826,614
26 Oct 18	189.14999 +1.65	189.25	185.40	186.80	3,433,352
25 Oct 18	187.50000 +1.45	188.80	180.45	184.00	9,378,405
24 Oct 18	186.05000 -3.05	191.70	185.60	190.85	2,733,678
23 Oct 18	189.10001 +1.25	189.10	183.65	186.55	4,596,224
22 Oct 18	187.85001 -7.15	195.70	187.65	194.40	7,748,175
19 Oct 18	195.00000 -3.00	197.50	194.75	196.85	12,642,690
18 Oct 18	198.00000 +1.20	202.40	197.10	199.50	17,782,570
17 Oct 18	196.80000 -3.20	200.50	193.95	198.50	6,322,450
16 Oct 18	200.00000 +10.90	200.20	185.65	189.05	16,918,930
15 Oct 18	189.10001 -18.40	225.30	183.35	225.00	37,399,488
12 Oct 18	207.50000 +7.20	212.00	201.00	202.50	23,284,052
11 Oct 18	200.30000 +4.80	209.40	187.55	191.85	8,097,805
10 Oct 18	195.50000 -4.90	201.30	193.95	201.30	14,444,720
09 Oct 18	200.39999 -0.60	206.40	198.04	203.70	6,201,233
08 Oct 18	201.00000 +1.05	209.80	198.70	200.00	9,671,831
05 Oct 18	199.95000 +1.35	201.90	196.25	199.00	8,626,058
04 Oct 18	198.60001 +6.30	199.00	189.50	192.10	6,058,488
03 Oct 18	192.30000 +7.30	197.00	184.15	186.00	8,731,080
02 Oct 18	185.00000 -3.75	188.40	184.65	187.30	3,336,924
01 Oct 18	188.75000 +3.65	189.95	184.95	186.00	2,629,931
28 Sep 18	185.10001 -3.65	189.45	183.65	188.15	4,664,551
27 Sep 18	188.75000 +3.30	192.30	186.25	186.95	5,016,492
26 Sep 18	185.45000 +2.45	187.10	181.85	183.30	3,392,859
25 Sep 18	183.00000 +5.55	188.00	177.40	178.65	3,527,084
24 Sep 18	177.45000 +1.20	179.30	175.00	175.35	3,824,381
21 Sep 18	176.25000 -0.75	182.20	174.95	177.60	5,962,699
20 Sep 18	177.00000 -5.95	187.55	177.00	181.95	7,410,970
19 Sep 18	182.95000 -7.45	190.05	178.80	190.05	8,248,832
18 Sep 18	190.39999 -4.60	196.20	189.90	193.85	7,680,993
17 Sep 18	195.00000 -1.95	199.90	193.00	195.15	5,778,516
14 Sep 18	196.95000 +2.65	201.40	194.00	196.55	9,436,621
13 Sep 18	194.30000 +2.50	201.60	190.55	190.55	15,071,030
12 Sep 18	191.80000 +12.30	191.80	178.60	179.70	7,214,569
11 Sep 18	179.50000 +0.50	180.65	177.70	177.70	3,955,830
10 Sep 18	179.00000 +3.20	181.00	174.20	174.20	2,464,762
07 Sep 18	175.80000 +1.30	178.20	173.85	173.85	3,937,432
06 Sep 18	174.50000 -0.90	175.40	173.60	175.40	9,243,545
05 Sep 18	175.39999 +0.90	175.40	173.20	173.20	1,679,847
04 Sep 18	174.50000 -0.50	179.20	174.15	175.40	3,093,008
03 Sep 18	175.00000 +1.00	175.05	171.75	172.95	3,909,761
31 Aug 18	174.00000 +3.55	175.00	169.50	169.60	2,221,589
30 Aug 18	170.45000 +0.05	171.50	167.25	167.70	6,856,645
29 Aug 18	170.39999 -0.95	170.80	167.35	170.80	5,864,769
28 Aug 18	171.35001 -2.05	174.80	169.60	171.75	3,606,470
24 Aug 18	173.39999 -6.05	180.00	172.75	180.00	6,404,075
23 Aug 18	179.45000 -0.80	180.35	177.40	179.75	4,638,202
22 Aug 18	180.25000 +0.70	183.95	177.95	177.95	5,899,956
21 Aug 18	179.55000 +3.55	181.75	174.75	175.35	6,144,788
20 Aug 18	176.00000 +1.50	177.40	172.95	173.10	18,401,670
17 Aug 18	174.50000 +0.80	174.50	171.65	171.65	2,396,796
16 Aug 18	173.70000 +6.90	174.25	164.75	167.70	20,330,320
15 Aug 18	166.80000 -11.40	177.90	165.35	177.70	7,298,377
14 Aug 18	178.20000 +0.55	179.25	176.15	178.75	2,834,944
13 Aug 18	177.64999 -0.20	178.05	175.25	177.00	2,601,163
10 Aug 18	177.85001 -0.25	179.00	175.40	179.00	1,747,137
09 Aug 18	178.10001 -0.50	179.94	178.10	179.65	1,367,840
08 Aug 18	178.60001 +2.00	179.15	176.15	176.15	2,297,693
07 Aug 18	176.60001 +0.15	178.90	176.56	178.00	3,388,035
06 Aug 18	176.45000 +1.25	177.35	175.30	175.30	3,016,533
03 Aug 18	175.20000 -1.80	178.40	175.02	178.40	2,272,343
02 Aug 18	177.00000 -1.15	179.50	177.00	179.45	4,120,733
01 Aug 18	178.14999 +0.85	180.40	171.80	177.05	3,703,232
31 Jul 18	177.30000 -9.70	197.70	176.75	189.00	14,335,140
30 Jul 18	187.00000 -1.05	187.85	186.26	186.75	5,608,775
27 Jul 18	188.05000 +6.35	189.20	182.05	182.05	10,903,820
26 Jul 18	181.70000 +3.20	181.80	176.25	176.25	9,599,589
25 Jul 18	178.50000 +3.30	179.75	175.80	175.85	6,901,734
24 Jul 18	175.20000 +0.85	177.40	173.95	175.40	3,451,913
23 Jul 18	174.35001 -3.95	180.55	174.35	178.25	2,541,782
20 Jul 18	178.30000 +0.80	179.42	176.45	176.45	4,979,407
19 Jul 18	177.50000 +2.70	180.10	172.25	175.00	14,723,860
18 Jul 18	174.80000 -2.20	177.80	174.75	177.80	3,813,813
17 Jul 18	177.00000 -1.45	180.80	177.00	179.95	2,697,325
16 Jul 18	178.45000 -1.55	180.93	178.45	180.00	3,070,944
13 Jul 18	180.00000 -3.70	185.05	180.00	184.30	3,499,014
12 Jul 18	183.70000 -0.30	185.35	183.55	184.50	2,824,993
11 Jul 18	184.00000 -1.00	185.45	183.55	185.40	3,091,629
10 Jul 18	185.00000 -2.50	188.80	184.30	187.45	2,836,083
09 Jul 18	187.50000 +0.20	191.50	185.55	187.15	3,247,897
06 Jul 18	187.30000 +0.40	189.00	186.90	187.75	2,066,317
05 Jul 18	186.89999 -0.10	188.55	186.55	187.30	4,154,379
04 Jul 18	187.00000 +1.10	189.00	184.15	185.00	3,103,678
03 Jul 18	185.89999 +0.20	187.85	185.05	186.00	3,372,423
02 Jul 18	185.70000 -0.20	187.15	184.40	185.65	4,595,051
29 Jun 18	185.89999 +1.80	187.40	184.15	185.00	2,804,095
28 Jun 18	184.10001 +0.90	185.19	181.01	182.95	5,255,931
27 Jun 18	183.20000 -1.40	185.10	181.80	184.80	3,503,789
26 Jun 18	184.60001 +0.05	185.35	182.35	184.50	2,348,434
25 Jun 18	184.55000 -0.45	185.50	182.35	184.20	2,302,581
22 Jun 18	185.00000 +3.40	185.05	180.90	181.25	5,405,131
21 Jun 18	181.60001 -2.80	185.00	181.15	184.45	3,484,470
20 Jun 18	184.39999 +0.25	189.55	184.10	185.75	8,374,506
19 Jun 18	184.14999 +3.75	184.75	177.85	177.85	3,838,922
18 Jun 18	180.39999 -0.05	183.25	179.00	180.50	8,284,605
15 Jun 18	180.45000 +3.50	182.30	176.60	177.15	16,955,830
14 Jun 18	176.95000 -3.05	180.00	175.00	178.50	5,413,778
13 Jun 18	180.00000 -5.05	187.20	179.25	184.90	6,655,228
12 Jun 18	185.05000 +0.60	188.90	183.55	187.00	8,123,315
11 Jun 18	184.45000 +0.70	187.90	179.65	184.75	9,554,223
08 Jun 18	183.75000 -2.20	186.25	183.50	185.10	7,019,866
07 Jun 18	185.95000 -3.90	189.90	185.95	189.00	5,264,611
06 Jun 18	189.85001 +6.75	190.90	183.25	183.25	6,677,888
05 Jun 18	183.10001 -2.70	186.50	183.05	185.00	5,263,494
04 Jun 18	185.80000 +1.70	186.50	181.45	186.00	4,042,231
01 Jun 18	184.10001 +1.40	186.10	182.00	183.20	6,302,392
31 May 18	182.70000 -1.75	187.50	182.65	184.65	5,804,142
30 May 18	184.45000 +3.55	185.10	180.80	182.05	8,089,483
29 May 18	180.89999 -3.60	184.50	177.90	184.50	8,070,104
25 May 18	184.50000 +1.00	189.05	183.10	183.10	12,317,150
24 May 18	183.50000 +8.50	186.65	174.55	175.00	17,557,552
23 May 18	175.00000 +10.40	176.95	164.20	164.20	16,188,230
22 May 18	164.60001 +7.95	176.05	163.33	168.40	12,251,190
21 May 18	156.64999 +1.35	158.05	154.20	155.90	2,002,140
18 May 18	155.30000 -0.45	156.55	154.60	155.35	6,234,896
17 May 18	155.75000 -2.05	160.35	155.75	160.10	5,727,020
16 May 18	157.80000 -5.05	163.25	157.80	161.95	5,685,866
15 May 18	162.85001 -2.15	167.95	162.40	165.00	7,472,649
14 May 18	165.00000 +2.05	165.30	162.60	163.70	7,363,166
11 May 18	162.95000 +0.90	165.50	161.25	162.65	5,925,940
10 May 18	162.05000 -2.10	164.70	161.35	164.00	2,662,898
09 May 18	164.14999 +2.15	165.70	160.00	160.00	6,865,208
08 May 18	162.00000 +4.40	162.55	158.00	158.00	4,916,149
04 May 18	157.60001 +2.60	157.90	154.20	155.10	4,151,754
03 May 18	155.00000 -2.00	157.47	152.75	157.05	13,315,100
02 May 18	157.00000 -2.00	159.20	156.35	159.00	4,870,546
01 May 18	159.00000 +0.25	159.50	157.15	157.35	2,713,577
30 Apr 18	158.75000 -1.95	161.65	155.00	158.75	8,481,360
27 Apr 18	160.70000 +0.70	163.60	159.45	161.05	4,411,582
26 Apr 18	160.00000 +0.55	165.55	158.25	160.00	3,739,405
25 Apr 18	159.45000 +2.15	159.65	155.00	157.25	4,322,804
24 Apr 18	157.30000 +0.00	158.15	156.10	157.00	5,271,750
23 Apr 18	157.30000 +1.55	158.20	153.94	154.50	3,513,425
20 Apr 18	155.75000 +1.75	156.40	151.85	153.50	4,109,634
19 Apr 18	154.00000 +0.00	154.90	152.95	153.50	3,976,431
18 Apr 18	154.00000 -1.00	157.03	153.30	156.10	4,696,766
17 Apr 18	155.00000 +1.90	156.45	152.15	153.15	3,663,607
16 Apr 18	153.10001 +1.70	154.75	150.70	151.70	3,647,729
13 Apr 18	151.39999 -5.55	156.10	147.23	155.75	6,470,078
12 Apr 18	156.95000 +12.95	157.80	142.60	142.60	9,904,929
11 Apr 18	144.00000 +1.60	144.75	141.30	142.85	6,751,503
10 Apr 18	142.39999 +6.40	143.10	136.30	136.30	7,080,722
09 Apr 18	136.00000 +0.90	139.00	134.85	135.75	4,125,483
06 Apr 18	135.10001 +0.75	135.90	133.30	134.00	9,314,350
05 Apr 18	134.35001 +3.30	135.30	132.30	132.30	5,389,785
04 Apr 18	131.05000 +0.75	132.23	129.25	130.00	10,110,020
03 Apr 18	130.30000 -2.25	132.15	126.30	131.30	5,124,910
29 Mar 18	132.55000 +3.55	133.50	129.50	130.25	5,376,228
28 Mar 18	129.00000 +2.00	130.00	124.90	126.75	10,742,390
27 Mar 18	127.00000 -0.85	130.00	125.67	127.90	7,165,399
26 Mar 18	127.85000 -3.05	132.00	126.55	131.65	5,910,922
23 Mar 18	130.89999 +2.75	132.10	125.50	127.20	6,187,822
22 Mar 18	128.14999 -4.80	133.55	127.38	133.55	21,238,860
21 Mar 18	132.95000 -3.10	138.05	132.00	135.30	17,105,040
20 Mar 18	136.05000 +1.55	136.20	130.00	134.95	14,932,690
19 Mar 18	134.50000 +0.10	136.75	132.90	133.55	7,926,624
16 Mar 18	134.39999 +5.70	134.70	124.55	127.55	13,609,020
15 Mar 18	128.70000 +1.60	130.80	125.75	127.25	13,268,670
14 Mar 18	127.10000 -0.15	130.95	120.00	129.20	32,654,560
13 Mar 18	127.25000 -55.35	165.00	127.25	152.00	67,435,760
12 Mar 18	182.60001 -0.95	186.15	181.35	183.90	3,874,273
09 Mar 18	183.55000 -1.40	186.20	181.60	184.30	2,472,575
08 Mar 18	184.95000 +6.45	186.30	177.55	178.10	4,685,901
07 Mar 18	178.50000 +0.75	179.35	176.40	177.90	5,677,626
06 Mar 18	177.75000 +3.25	179.20	174.40	176.30	7,277,563
05 Mar 18	174.50000 +3.45	174.50	169.75	171.05	2,827,444
02 Mar 18	171.05000 -1.45	175.20	169.10	172.75	4,299,503
01 Mar 18	172.50000 -5.05	178.05	172.05	177.50	3,689,786
28 Feb 18	177.55000 -5.25	182.50	177.10	182.50	6,582,012
27 Feb 18	182.80000 +1.00	186.80	181.65	181.65	5,784,260
26 Feb 18	181.80000 +1.60	182.00	176.30	179.90	7,064,262
23 Feb 18	180.20000 +3.85	180.20	175.50	176.20	3,429,714
22 Feb 18	176.35001 -5.65	180.08	172.50	179.70	10,093,810
21 Feb 18	182.00000 -5.50	189.15	180.25	189.15	2,811,832
20 Feb 18	187.50000 -1.50	190.85	185.50	190.85	2,832,539
19 Feb 18	189.00000 -1.75	192.30	186.55	191.00	1,156,212
16 Feb 18	190.75000 +5.70	193.15	184.90	186.85	9,559,005
15 Feb 18	185.05000 -2.95	188.16	182.90	188.10	7,287,045
14 Feb 18	188.00000 +1.00	190.70	185.10	187.20	3,953,196
13 Feb 18	187.00000 -5.65	194.56	185.65	193.40	5,353,554
12 Feb 18	192.64999 +2.00	194.35	190.50	191.65	4,846,868
09 Feb 18	190.64999 +1.95	191.05	186.30	189.40	4,794,799
08 Feb 18	188.70000 -4.10	194.70	188.00	192.70	8,224,870
07 Feb 18	192.80000 +7.00	193.10	185.50	187.60	3,355,184
06 Feb 18	185.80000 -5.70	188.50	184.50	188.00	13,258,410
05 Feb 18	191.50000 -6.45	200.10	191.50	197.95	6,613,851
02 Feb 18	197.95000 +4.85	200.10	192.00	194.15	7,645,236
01 Feb 18	193.10001 -1.40	198.90	191.40	195.00	5,467,282
31 Jan 18	194.50000 -4.45	204.30	193.80	199.00	5,348,505
30 Jan 18	198.95000 -3.25	211.90	195.50	211.90	20,376,680
29 Jan 18	202.20000 -6.80	212.20	202.20	208.60	5,389,182
26 Jan 18	209.00000 -3.80	213.80	204.70	213.50	10,721,640
25 Jan 18	212.80000 -1.20	217.70	206.30	215.00	8,997,050
24 Jan 18	214.00000 -10.00	223.70	214.00	223.30	5,918,445
23 Jan 18	224.00000 -1.00	227.40	222.80	227.00	5,835,279
22 Jan 18	225.00000 -0.10	227.40	224.10	224.50	3,040,921
19 Jan 18	225.10001 +1.30	226.30	223.00	224.50	4,792,326
18 Jan 18	223.80000 +2.40	225.20	220.70	220.70	3,065,858
17 Jan 18	221.39999 +0.50	222.30	218.50	220.50	2,847,683
16 Jan 18	220.89999 -0.80	223.50	220.10	220.90	2,761,366
15 Jan 18	221.70000 +4.00	222.50	217.10	217.90	2,385,574
12 Jan 18	217.70000 +1.20	218.20	215.20	216.50	6,612,370
11 Jan 18	216.50000 +0.20	218.90	214.80	216.20	4,481,003
10 Jan 18	216.30000 -1.20	219.20	212.70	217.40	8,985,260
09 Jan 18	217.50000 -0.20	219.70	215.80	218.10	2,949,344
08 Jan 18	217.70000 -6.80	224.90	217.60	223.70	2,810,357
05 Jan 18	224.50000 +1.30	225.60	222.00	223.30	4,772,644
04 Jan 18	223.20000 +2.00	228.60	221.40	227.00	4,706,830
03 Jan 18	221.20000 -2.80	226.00	219.70	225.80	4,017,672
02 Jan 18	224.00000 -5.70	233.70	223.60	231.60	2,416,856
29 Dec 17	229.70000 +1.20	230.40	227.00	227.00	489,078
28 Dec 17	228.50000 -2.10	230.79	227.40	228.80	1,427,894
27 Dec 17	230.60001 +8.10	230.61	221.60	225.20	1,173,724
22 Dec 17	222.50000 +0.00	223.90	220.15	221.40	926,311
21 Dec 17	222.50000 -5.40	228.80	215.10	227.10	3,697,205
20 Dec 17	227.89999 +5.10	229.50	222.00	222.30	4,637,615
19 Dec 17	222.80000 +4.50	222.81	215.30	217.20	4,447,643
18 Dec 17	218.30000 +1.80	218.90	214.60	217.60	2,186,941
15 Dec 17	216.50000 -0.50	218.80	212.70	218.80	3,873,871
14 Dec 17	217.00000 -2.00	219.70	216.30	219.70	2,630,511
13 Dec 17	219.00000 +2.10	220.80	216.00	217.60	6,198,815
12 Dec 17	216.89999 +2.20	217.60	212.70	212.70	2,842,128
11 Dec 17	214.70000 -4.80	221.00	210.30	219.50	7,494,475
08 Dec 17	219.50000 +4.40	224.60	215.00	215.00	4,542,753
07 Dec 17	215.10001 -3.00	217.90	213.80	216.50	4,335,875
06 Dec 17	218.10001 -0.90	220.30	215.80	218.80	4,175,631
05 Dec 17	219.00000 +1.70	225.00	216.30	216.30	10,046,860
04 Dec 17	217.30000 +5.30	217.31	211.30	213.00	2,801,330
01 Dec 17	212.00000 +1.90	217.80	209.30	210.00	3,539,338
30 Nov 17	210.10001 +3.20	216.10	207.30	209.50	6,645,480
29 Nov 17	206.89999 +10.10	212.00	195.80	195.80	7,072,588
28 Nov 17	196.80000 +4.90	197.40	183.01	184.70	6,810,877
27 Nov 17	191.89999 +3.40	192.10	187.87	188.40	3,804,746
24 Nov 17	188.50000 -3.30	195.05	188.00	191.80	3,818,702
23 Nov 17	191.80000 -4.50	197.50	191.50	197.00	5,146,498
22 Nov 17	196.30000 +0.60	197.70	194.70	195.30	3,217,281
21 Nov 17	195.70000 +1.00	196.30	193.88	195.00	3,168,304
20 Nov 17	194.70000 -0.50	196.20	194.15	196.20	2,370,311
17 Nov 17	195.20000 -1.50	198.40	195.20	196.70	1,479,204
16 Nov 17	196.70000 +3.40	197.90	191.00	194.30	2,164,581
15 Nov 17	193.30000 -0.30	195.50	192.50	194.00	5,964,675
14 Nov 17	193.60001 -0.70	196.30	192.10	195.10	1,518,797
13 Nov 17	194.30000 +0.70	197.50	193.80	194.80	2,601,857
10 Nov 17	193.60001 +0.80	194.00	191.00	193.00	1,605,528
09 Nov 17	192.80000 +3.00	194.00	187.30	191.20	4,195,174
08 Nov 17	189.80000 -2.40	194.10	187.40	192.90	3,593,970
07 Nov 17	192.20000 -4.80	197.90	191.70	195.50	2,295,940
06 Nov 17	197.00000 +1.10	197.80	193.00	196.50	2,334,397
03 Nov 17	195.89999 +4.40	197.00	190.80	191.20	5,298,925
02 Nov 17	191.50000 -0.90	195.90	191.30	192.50	3,414,791
01 Nov 17	192.39999 -0.40	194.06	190.90	192.90	2,977,875
31 Oct 17	192.80000 -1.00	195.14	191.90	193.50	1,222,799
30 Oct 17	193.80000 -4.50	198.00	193.70	198.00	2,706,776
27 Oct 17	198.30000 +4.60	198.70	194.90	194.90	3,207,270
26 Oct 17	193.70000 +3.70	195.00	187.45	189.80	1,747,513
25 Oct 17	190.00000 -1.80	193.50	189.00	192.70	1,736,030
24 Oct 17	191.80000 -2.50	195.20	189.10	194.30	3,134,071
23 Oct 17	194.30000 -0.70	195.70	192.40	195.70	1,900,700
20 Oct 17	195.00000 -3.30	198.30	193.75	198.30	2,536,769
19 Oct 17	198.30000 -0.90	200.08	196.60	199.20	3,289,713
18 Oct 17	199.20000 +8.70	199.70	188.59	190.90	4,795,297
17 Oct 17	190.50000 +4.30	191.20	185.60	187.70	4,588,828
16 Oct 17	186.20000 -2.30	189.50	186.20	189.40	2,543,828
13 Oct 17	188.50000 +1.30	190.50	187.50	187.50	4,012,222
12 Oct 17	187.20000 +0.70	188.20	185.50	185.50	5,072,716
11 Oct 17	186.50000 -0.20	190.30	185.80	188.50	2,716,207
10 Oct 17	186.70000 -3.70	192.10	186.70	192.10	2,578,168
09 Oct 17	190.39999 -2.40	195.40	190.40	193.00	3,212,366
06 Oct 17	192.80000 +3.60	194.20	189.20	190.30	4,637,570
05 Oct 17	189.20000 +1.20	189.90	185.70	189.30	2,794,066
04 Oct 17	188.00000 +1.00	191.10	185.70	187.20	3,710,544
03 Oct 17	187.00000 +5.00	188.15	182.00	182.00	4,226,796
02 Oct 17	182.00000 -14.20	196.60	180.40	196.60	17,196,360
29 Sep 17	196.20000 +5.20	196.20	190.20	190.80	2,089,082
28 Sep 17	191.00000 -0.60	192.80	189.90	192.60	1,437,022
27 Sep 17	191.60001 +2.80	192.70	187.50	188.00	4,405,193
26 Sep 17	188.80000 -4.00	192.80	187.70	192.60	7,967,707
25 Sep 17	192.80000 +1.10	193.40	189.60	190.70	2,000,491
22 Sep 17	191.70000 +2.20	193.90	187.00	189.60	10,449,395
21 Sep 17	189.50000 +1.60	190.60	186.80	187.00	4,897,680
20 Sep 17	187.89999 -0.10	190.64	187.30	187.90	9,628,834
19 Sep 17	188.00000 +0.40	189.35	185.60	187.50	8,020,216
18 Sep 17	187.60001 +1.10	189.50	182.40	186.80	7,429,823
15 Sep 17	186.50000 -6.70	195.16	186.20	193.00	4,964,204
14 Sep 17	193.20000 -3.80	197.20	190.00	196.40	11,992,883
13 Sep 17	197.00000 -7.10	204.20	197.00	203.00	13,994,044
12 Sep 17	204.10001 -1.10	207.14	203.20	205.20	2,105,674
11 Sep 17	205.20000 -0.50	208.20	205.10	207.30	3,291,315
08 Sep 17	205.70000 -0.30	207.00	204.80	206.20	4,298,082
07 Sep 17	206.00000 -1.50	208.00	205.50	208.00	3,392,040
06 Sep 17	207.50000 +1.30	208.00	205.00	206.50	2,237,482
05 Sep 17	206.20000 -1.90	208.40	205.35	208.10	3,537,438
04 Sep 17	208.10001 -0.10	209.30	205.70	208.20	2,653,414
01 Sep 17	208.20000 +3.20	210.70	203.60	203.80	6,798,049
31 Aug 17	205.00000 +7.30	205.50	197.60	199.10	2,970,045
30 Aug 17	197.70000 +0.30	200.50	196.60	199.00	2,638,663
29 Aug 17	197.39999 -2.50	200.50	192.70	199.90	5,721,380
25 Aug 17	199.89999 +9.90	200.10	182.30	192.60	20,938,516
24 Aug 17	190.00000 -18.00	215.40	189.70	210.50	20,388,426
23 Aug 17	208.00000 -10.30	219.30	207.38	217.50	8,565,580
22 Aug 17	218.30000 +0.20	218.90	214.60	218.60	4,352,522
21 Aug 17	218.10001 -2.80	220.50	216.58	220.50	1,156,170
18 Aug 17	220.89999 -4.10	223.28	220.60	222.00	1,416,672
17 Aug 17	225.00000 +2.90	226.40	222.50	222.50	2,063,293
16 Aug 17	222.10001 +2.00	222.70	220.40	220.90	1,087,379
15 Aug 17	220.10001 +0.50	220.90	218.60	219.60	1,517,664
14 Aug 17	219.60001 +0.40	220.70	216.40	219.00	2,328,900
11 Aug 17	219.20000 -3.50	223.20	219.10	222.60	5,430,080
10 Aug 17	222.70000 -2.60	225.80	221.90	225.80	2,259,463
09 Aug 17	225.30000 +2.30	225.30	223.00	223.60	1,027,639
08 Aug 17	223.00000 +0.90	224.40	220.50	222.40	1,693,022
07 Aug 17	222.10001 -2.50	224.80	221.00	224.80	1,504,356
04 Aug 17	224.60001 +0.50	224.60	222.00	224.20	912,725
03 Aug 17	224.10001 +1.20	224.30	221.40	223.70	990,103
02 Aug 17	222.89999 +5.40	222.90	217.70	218.60	2,487,138
01 Aug 17	217.50000 -6.30	225.20	217.10	224.80	2,328,311
31 Jul 17	223.80000 -3.70	227.40	223.40	227.00	1,943,847
28 Jul 17	227.50000 -4.50	232.70	226.50	232.70	2,052,684
27 Jul 17	232.00000 -1.60	237.30	230.80	234.20	3,588,752
26 Jul 17	233.60001 +3.80	236.70	229.90	231.00	2,655,173
25 Jul 17	229.80000 +1.20	231.60	227.50	229.50	1,963,263
24 Jul 17	228.60001 -4.40	233.30	226.80	233.30	2,504,752
21 Jul 17	233.00000 +4.00	233.40	229.20	229.50	2,194,884
20 Jul 17	229.00000 +1.30	230.20	226.90	229.60	1,668,157
19 Jul 17	227.70000 -2.50	232.20	226.90	232.10	1,626,597
18 Jul 17	230.20000 -0.50	231.80	229.70	231.00	1,697,034
17 Jul 17	230.70000 +2.50	232.80	227.80	228.60	1,740,244
14 Jul 17	228.20000 +1.10	229.60	227.10	228.30	1,631,007
13 Jul 17	227.10001 -0.30	228.80	225.00	226.40	2,081,133
12 Jul 17	227.39999 -3.70	232.70	224.70	230.30	3,676,361
11 Jul 17	231.10001 -6.80	239.20	227.80	238.20	3,531,818
10 Jul 17	237.89999 +0.30	238.60	235.50	238.00	2,430,723
07 Jul 17	237.60001 -0.20	241.50	236.00	238.90	1,713,584
06 Jul 17	237.80000 -2.20	241.00	235.90	239.40	2,638,007
05 Jul 17	240.00000 +0.00	241.90	238.10	238.80	1,546,017
04 Jul 17	240.00000 -1.00	242.00	238.80	241.00	2,331,529
03 Jul 17	241.00000 -5.00	249.00	239.80	246.10	2,168,139
30 Jun 17	246.00000 -0.50	248.70	245.40	245.60	1,989,902
29 Jun 17	246.50000 -1.00	248.70	243.80	248.70	2,341,658
28 Jun 17	247.50000 -3.50	251.00	244.00	249.90	2,449,120
27 Jun 17	251.00000 -1.00	253.30	250.60	253.30	2,877,033
26 Jun 17	252.00000 -0.70	255.20	251.30	253.00	2,464,544
23 Jun 17	252.70000 +0.40	253.20	250.90	253.10	2,293,394
22 Jun 17	252.30000 +0.40	253.30	250.70	253.10	2,092,109
21 Jun 17	251.89999 +0.90	252.60	249.60	250.80	2,738,862
20 Jun 17	251.00000 +2.10	253.10	248.70	249.60	1,823,575
19 Jun 17	248.89999 +0.30	250.10	246.10	249.40	1,557,304
16 Jun 17	248.60001 +3.70	249.50	245.00	245.10	3,576,933
15 Jun 17	244.89999 -3.50	248.70	240.80	248.00	3,501,219
14 Jun 17	248.39999 +6.10	249.30	242.00	243.00	3,081,147
13 Jun 17	242.30000 -0.10	245.10	237.60	245.10	3,362,517
12 Jun 17	242.39999 -4.00	246.20	242.17	244.00	2,754,961
09 Jun 17	246.39999 -0.80	248.20	243.60	247.50	5,398,261
08 Jun 17	247.20000 -1.20	250.90	244.90	250.90	2,457,436
07 Jun 17	248.39999 -2.30	252.40	247.50	250.20	2,525,515
06 Jun 17	250.70000 -4.50	256.90	250.20	253.80	5,747,361
05 Jun 17	255.20000 +6.80	257.10	248.00	248.00	4,003,317
02 Jun 17	248.39999 +6.70	251.00	242.75	244.00	5,918,104
01 Jun 17	241.70000 +0.20	242.30	237.00	240.50	3,173,582
31 May 17	241.50000 +2.90	246.60	237.20	241.10	5,392,428
30 May 17	238.60001 -0.30	243.20	236.70	240.10	6,745,008
26 May 17	238.89999 +2.40	239.60	232.60	236.10	5,562,546
25 May 17	236.50000 -8.20	246.90	236.50	246.90	10,559,180
24 May 17	244.70000 +0.90	247.60	241.80	242.40	7,580,718
23 May 17	243.80000 +16.50	251.10	232.89	232.90	12,112,260
22 May 17	227.30000 -4.20	231.60	226.65	231.60	6,365,592
19 May 17	231.50000 +4.40	231.50	226.30	227.30	3,954,123
18 May 17	227.10001 -3.80	231.80	226.80	231.80	3,494,010
17 May 17	230.89999 -3.40	233.60	230.10	231.90	2,040,396
16 May 17	234.30000 +0.80	234.60	230.30	233.10	2,867,084
15 May 17	233.50000 -1.50	237.50	231.90	236.10	2,957,467
12 May 17	235.00000 -4.80	240.00	234.30	240.00	3,745,593
11 May 17	239.80000 -1.40	242.68	237.20	241.80	6,697,796
10 May 17	241.20000 +8.60	241.70	232.00	232.60	5,507,927
09 May 17	232.60001 +2.60	233.50	229.50	229.50	7,212,748
08 May 17	230.00000 +0.40	231.90	226.97	229.40	4,739,893
05 May 17	229.60001 +0.30	231.10	227.66	229.20	5,756,832
04 May 17	229.30000 +0.90	230.40	225.80	229.10	2,438,478
03 May 17	228.39999 -4.10	232.40	228.00	232.40	2,608,829
02 May 17	232.50000 +4.50	234.10	226.75	227.30	3,566,277
28 Apr 17	228.00000 -1.00	229.70	218.30	229.70	8,553,343
27 Apr 17	229.00000 -1.00	231.32	228.10	229.10	5,097,302
26 Apr 17	230.00000 +2.20	234.80	227.90	228.50	25,914,340
25 Apr 17	227.80000 -17.80	247.90	227.20	246.50	6,730,164
24 Apr 17	245.60001 +1.60	248.00	243.80	248.00	3,686,553
21 Apr 17	244.00000 -2.20	246.90	243.40	245.40	1,930,157
20 Apr 17	246.20000 +1.70	246.40	244.10	245.40	1,498,558
19 Apr 17	244.50000 -5.10	250.60	243.60	249.30	3,267,456
18 Apr 17	249.60001 -7.50	259.80	249.50	257.00	3,395,874
13 Apr 17	257.10001 +1.00	257.50	254.80	256.80	1,957,952
12 Apr 17	256.10001 +2.30	256.80	253.20	254.50	2,127,941
11 Apr 17	253.80000 +2.10	254.60	250.85	251.40	1,833,197
10 Apr 17	251.70000 +2.00	251.70	247.90	250.40	1,184,531
07 Apr 17	249.70000 +1.10	251.50	247.10	247.10	2,150,656
06 Apr 17	248.60001 +1.60	249.30	243.70	246.00	2,974,602
05 Apr 17	247.00000 -1.90	248.90	244.00	247.60	1,347,610
04 Apr 17	248.89999 +5.00	249.70	245.40	247.30	3,465,703
03 Apr 17	243.89999 -1.90	249.47	242.50	247.00	1,905,451
31 Mar 17	245.80000 -1.40	247.00	242.68	247.00	3,990,520
30 Mar 17	247.20000 -2.20	250.43	246.70	250.00	1,593,134
29 Mar 17	249.39999 +0.50	250.32	245.97	249.80	2,320,613
28 Mar 17	248.89999 -5.10	254.90	248.50	254.90	7,219,506
27 Mar 17	254.00000 -1.00	255.10	251.60	253.00	2,296,588
24 Mar 17	255.00000 -2.20	258.10	253.90	258.00	1,923,621
23 Mar 17	257.20001 +4.20	258.00	251.50	253.60	1,619,170
22 Mar 17	253.00000 -4.30	256.00	251.87	255.70	1,249,022
21 Mar 17	257.29999 -5.00	263.00	256.60	261.70	2,313,888
20 Mar 17	262.29999 +4.50	262.80	256.40	256.40	2,221,429
17 Mar 17	257.79999 +2.80	258.20	254.90	256.30	1,654,338
16 Mar 17	255.00000 +2.20	259.90	253.00	253.40	1,917,704
15 Mar 17	252.80000 -0.20	255.10	251.70	252.30	2,551,853
14 Mar 17	253.00000 -0.50	254.40	251.20	253.50	1,925,368
13 Mar 17	253.50000 -2.00	257.50	252.90	257.50	1,811,635
10 Mar 17	255.50000 +0.20	256.60	251.80	254.20	1,157,402
09 Mar 17	255.30000 -0.20	257.20	252.70	255.60	2,739,296
08 Mar 17	255.50000 -2.40	259.50	255.10	258.70	4,619,518
07 Mar 17	257.89999 -1.60	260.30	257.50	259.10	2,667,934
06 Mar 17	259.50000 -2.00	261.60	257.80	259.80	2,481,253
03 Mar 17	261.50000 -1.30	265.30	260.30	262.10	5,505,177
02 Mar 17	262.79999 +0.80	263.40	260.60	261.50	3,195,376
01 Mar 17	262.00000 +2.40	262.50	258.40	258.40	4,594,502
28 Feb 17	259.60001 +3.60	259.70	255.50	255.50	6,895,073
27 Feb 17	256.00000 +3.90	256.60	251.10	253.00	4,713,811
24 Feb 17	252.10001 +1.70	254.90	247.70	250.00	4,028,684
23 Feb 17	250.39999 -0.30	252.90	249.40	251.00	4,104,987
22 Feb 17	250.70000 +1.40	252.60	248.30	250.10	3,067,013
21 Feb 17	249.30000 -0.70	251.20	248.00	251.10	2,365,914
20 Feb 17	250.00000 +0.50	250.30	248.00	250.00	2,078,579
17 Feb 17	249.50000 +2.30	250.80	245.80	249.60	3,158,122
16 Feb 17	247.20000 -4.30	251.90	244.90	251.40	2,955,706
15 Feb 17	251.50000 -2.00	254.80	251.20	251.80	3,029,761
14 Feb 17	253.50000 +2.50	254.04	250.20	251.80	2,944,767
13 Feb 17	251.00000 +0.80	253.80	248.90	248.90	3,250,410
10 Feb 17	250.20000 +0.40	252.92	247.80	250.50	2,264,090
09 Feb 17	249.80000 -2.70	254.60	249.40	254.50	4,595,771
08 Feb 17	252.50000 +7.50	253.21	242.80	247.20	3,787,809
07 Feb 17	245.00000 -1.10	250.00	244.60	247.60	3,170,262
06 Feb 17	246.10001 -5.90	252.60	246.10	252.60	5,305,343
03 Feb 17	252.00000 +6.50	252.20	243.03	246.00	7,561,148
02 Feb 17	245.50000 +4.00	246.00	238.90	240.50	8,616,210
01 Feb 17	241.50000 +5.50	241.90	233.00	236.70	16,242,780
31 Jan 17	236.00000 +17.70	236.00	225.90	229.50	17,876,990
30 Jan 17	218.30000 -4.10	223.64	217.89	222.50	3,308,239
27 Jan 17	222.39999 +1.00	222.77	221.00	221.60	2,613,992
26 Jan 17	221.39999 +0.90	222.10	219.60	222.10	2,360,831
25 Jan 17	220.50000 -3.00	226.00	219.70	226.00	3,935,451
24 Jan 17	223.50000 -6.60	228.33	222.80	228.00	3,232,183
23 Jan 17	230.10001 -5.90	236.60	228.10	236.60	4,702,656
20 Jan 17	236.00000 -5.50	241.40	235.20	239.90	1,559,090
19 Jan 17	241.50000 -0.50	245.00	240.10	243.50	4,273,014
18 Jan 17	242.00000 +3.00	242.87	237.20	238.70	2,733,145
17 Jan 17	239.00000 -2.20	243.20	237.80	241.60	2,747,493
16 Jan 17	241.20000 -5.80	248.10	240.50	247.00	3,248,559
13 Jan 17	247.00000 -0.50	249.70	246.40	249.30	2,744,931
12 Jan 17	247.50000 +4.60	249.40	243.25	244.00	3,784,888
11 Jan 17	242.89999 +3.80	245.10	239.60	241.00	11,906,990
10 Jan 17	239.10001 -1.20	242.10	239.00	241.20	1,681,587
09 Jan 17	240.30000 -3.00	245.70	238.50	244.60	2,508,773
06 Jan 17	243.30000 +2.30	243.98	239.00	241.00	3,286,341
05 Jan 17	241.00000 -2.50	246.20	240.60	244.60	3,207,945
04 Jan 17	243.50000 +3.50	244.00	238.50	242.30	5,086,327
03 Jan 17	240.00000 -6.50	248.80	238.30	248.20	5,062,675
30 Dec 16	246.50000 +1.60	248.30	245.30	247.00	514,106
29 Dec 16	244.89999 +1.00	245.50	240.00	243.10	954,831
28 Dec 16	243.89999 -0.10	243.90	237.00	242.00	2,921,075
23 Dec 16	244.00000 -0.50	247.00	242.90	247.00	1,082,724
22 Dec 16	244.50000 -0.50	246.30	238.00	242.60	10,205,000
21 Dec 16	245.00000 +7.10	247.30	237.90	240.70	4,340,132
20 Dec 16	237.89999 -0.20	238.80	233.20	236.70	4,164,340
19 Dec 16	238.10001 +5.70	241.60	227.60	230.00	4,471,977
16 Dec 16	232.39999 -1.80	237.50	232.38	233.90	11,069,670
15 Dec 16	234.20000 -2.90	239.30	234.00	236.60	8,318,115
14 Dec 16	237.10001 -7.90	247.30	235.90	245.30	7,486,627
13 Dec 16	245.00000 +11.00	248.00	232.00	232.00	12,574,700
12 Dec 16	234.00000 +10.00	235.00	222.30	223.90	5,727,120
09 Dec 16	224.00000 +5.10	225.30	219.10	221.00	13,582,910
08 Dec 16	218.89999 -3.47	224.00	215.00	224.00	6,561,913
07 Dec 16	222.37274 -5.10	230.68	221.88	230.68	4,015,099
06 Dec 16	227.47153 -1.81	233.06	225.42	233.06	2,102,364
05 Dec 16	229.28076 +1.48	234.38	227.74	231.91	2,553,003
02 Dec 16	227.80048 -5.67	236.11	227.80	231.42	1,844,242
01 Dec 16	233.47493 -5.84	239.15	232.82	237.42	2,122,060
30 Nov 16	239.31386 -2.71	245.07	238.68	245.07	2,455,545
29 Nov 16	242.02773 -0.25	246.12	240.22	241.12	1,856,047
28 Nov 16	242.27446 +0.99	249.26	240.55	240.55	2,197,049
25 Nov 16	241.28758 +2.71	242.44	238.49	238.57	1,904,022
24 Nov 16	238.57372 +3.37	238.74	234.96	234.96	3,791,369
23 Nov 16	235.20193 -3.70	241.62	235.20	239.81	3,092,483
22 Nov 16	238.90266 -0.25	243.43	238.82	243.10	2,935,939
21 Nov 16	239.14938 -14.15	253.99	237.18	250.66	5,755,813
18 Nov 16	253.29440 -3.54	258.97	251.81	255.76	2,403,531
17 Nov 16	256.83063 -6.91	266.79	251.16	266.37	5,389,291
16 Nov 16	263.73868 -2.63	270.81	263.33	268.92	3,093,393
15 Nov 16	266.37030 +3.45	269.61	260.37	260.37	3,832,925
14 Nov 16	262.91632 +22.86	274.27	244.68	244.91	6,030,485
11 Nov 16	240.05400 -4.19	243.75	237.59	242.69	2,620,214
10 Nov 16	244.24817 -6.66	251.65	243.18	249.68	1,746,140
09 Nov 16	250.90948 -4.77	255.35	246.72	252.23	2,482,714
08 Nov 16	255.67931 -2.22	259.87	255.27	255.68	1,525,448
07 Nov 16	257.89975 +3.21	258.15	253.24	256.67	1,363,051
04 Nov 16	254.69246 -7.48	264.07	254.53	264.07	1,863,726
03 Nov 16	262.17615 -3.45	270.24	262.18	263.99	1,523,772
02 Nov 16	265.63016 +0.58	267.36	262.92	265.38	1,790,627
01 Nov 16	265.05447 -6.33	273.03	264.56	273.03	5,147,907
31 Oct 16	271.38684 -0.08	272.21	269.66	269.91	2,708,097
28 Oct 16	271.46909 +2.14	272.78	266.86	268.34	2,485,157
27 Oct 16	269.33090 +2.80	269.50	265.05	265.05	2,949,663
26 Oct 16	266.53479 +1.73	267.36	263.16	263.16	7,874,425
25 Oct 16	264.80777 +3.21	265.30	261.19	261.19	4,134,153
24 Oct 16	261.60049 -0.16	266.37	260.70	261.68	1,936,102
21 Oct 16	261.76495 +1.81	264.56	259.46	261.68	1,720,024
20 Oct 16	259.95572 +0.33	261.60	256.34	258.80	3,021,588
19 Oct 16	259.62677 +8.14	262.01	250.09	250.09	2,813,362
18 Oct 16	251.48514 +2.71	252.80	248.44	249.10	2,114,684
17 Oct 16	248.77129 -1.23	252.23	247.13	251.24	1,526,266
14 Oct 16	250.00487 +4.85	251.32	244.82	244.82	10,041,891
13 Oct 16	245.15280 +0.74	246.72	242.43	242.60	1,695,485
12 Oct 16	244.41266 -5.84	249.18	242.57	248.85	2,987,073
11 Oct 16	250.25157 -3.54	254.61	247.78	252.14	3,241,746
10 Oct 16	253.78783 -2.80	260.28	252.23	260.28	2,376,245
07 Oct 16	256.58392 -10.69	269.33	255.51	269.33	2,456,709
06 Oct 16	267.27493 -3.87	273.20	266.86	273.20	2,618,977
05 Oct 16	271.14014 -0.99	275.17	268.43	275.17	2,186,317
04 Oct 16	272.12698 -4.77	279.04	272.10	275.75	5,078,833
03 Oct 16	276.89685 +0.99	279.69	275.75	276.65	1,810,836
30 Sep 16	275.90997 +0.99	276.73	270.89	270.89	2,720,888
29 Sep 16	274.92310 +1.56	275.50	271.80	272.87	1,815,911
28 Sep 16	273.36057 +3.87	274.59	267.47	268.67	3,021,838
27 Sep 16	269.49539 -0.66	270.56	266.45	269.99	1,700,747
26 Sep 16	270.15329 -3.87	274.02	268.76	274.02	1,957,632
23 Sep 16	274.01849 -2.88	275.66	269.82	275.33	2,879,011
22 Sep 16	276.89685 -5.10	283.26	276.38	282.90	1,506,775
21 Sep 16	281.99561 +0.74	285.08	280.76	282.90	2,118,712
20 Sep 16	281.25546 -7.15	288.25	277.31	286.85	3,536,202
19 Sep 16	288.41022 +3.95	289.64	284.71	289.31	2,132,707
16 Sep 16	284.46277 -2.63	290.22	284.46	288.49	2,785,808
15 Sep 16	287.09439 +2.47	288.49	281.67	285.37	1,024,529
14 Sep 16	284.62726 +0.99	287.92	283.72	285.70	1,987,958
13 Sep 16	283.64038 -1.73	288.99	281.83	288.99	1,058,352
12 Sep 16	285.36740 -2.14	288.25	282.24	286.60	861,842
09 Sep 16	287.50558 -4.44	291.37	287.26	290.05	739,284
08 Sep 16	291.94647 -2.63	295.89	290.14	293.43	1,507,470
07 Sep 16	294.57809 +0.99	295.15	292.03	293.10	1,614,525
06 Sep 16	293.59125 -6.25	300.75	292.09	297.46	1,906,261
05 Sep 16	299.84137 -2.38	304.28	294.17	303.62	805,303
02 Sep 16	302.22626 +13.82	303.62	285.37	289.23	1,743,884
01 Sep 16	288.41022 -0.25	291.95	288.41	288.41	1,027,020
31 Aug 16	288.65692 -6.58	295.40	285.20	294.41	3,293,444
30 Aug 16	295.23599 +3.21	295.98	292.03	292.03	2,859,367
26 Aug 16	292.02872 -4.19	294.17	290.79	292.28	1,207,196
25 Aug 16	296.22287 -0.49	296.39	293.59	293.59	3,082,953
24 Aug 16	296.71628 +2.30	297.93	290.30	290.30	2,994,049
23 Aug 16	294.41360 +4.11	296.55	289.98	291.12	7,775,874
22 Aug 16	290.30170 +8.80	292.44	278.55	279.20	1,373,281
19 Aug 16	281.50217 -1.23	282.49	278.79	282.49	1,674,900
18 Aug 16	282.73575 -0.41	284.88	281.50	282.98	8,964,105
17 Aug 16	283.14694 -0.74	284.30	282.08	282.65	1,142,313
16 Aug 16	283.88712 +0.00	285.86	282.41	282.82	2,139,556
15 Aug 16	283.88712 +0.99	283.89	279.36	281.17	1,341,387
12 Aug 16	282.90024 +3.21	283.15	278.54	280.19	1,374,967
11 Aug 16	279.69293 +7.48	280.02	271.80	274.10	1,845,867
10 Aug 16	272.20923 -1.23	274.10	270.81	271.39	1,110,397
09 Aug 16	273.44281 -0.08	275.83	270.56	273.53	1,016,864
08 Aug 16	273.52505 -0.08	275.18	271.47	273.94	896,701
05 Aug 16	273.60730 +3.13	276.24	269.74	269.74	2,047,667
04 Aug 16	270.48224 +3.13	273.36	266.70	269.66	1,235,297
03 Aug 16	267.35718 +1.97	268.92	264.81	265.14	1,933,495
02 Aug 16	265.38345 -4.36	270.65	262.42	268.34	2,728,611
01 Aug 16	269.74210 +0.33	271.80	269.25	270.98	3,885,745
29 Jul 16	269.41315 -3.95	272.29	266.70	270.56	1,068,727
28 Jul 16	273.36057 +11.92	273.69	257.95	259.71	3,034,852
27 Jul 16	261.43600 +5.84	261.76	253.87	255.10	2,971,159
26 Jul 16	255.59706 -8.80	263.74	251.81	257.65	4,904,546
25 Jul 16	264.39658 +1.89	267.77	261.11	267.77	1,060,041
22 Jul 16	262.50513 -2.55	265.96	259.13	265.96	1,068,868
21 Jul 16	265.05447 +1.89	266.15	261.76	263.16	1,545,851
20 Jul 16	263.16302 +1.15	265.22	257.32	260.61	1,902,329
19 Jul 16	262.01169 +1.40	262.75	257.24	260.61	1,336,256
18 Jul 16	260.61362 +6.83	261.76	252.88	252.88	1,810,226
15 Jul 16	253.78783 -0.74	256.34	250.17	252.47	1,651,514
14 Jul 16	254.52797 +1.73	256.34	250.66	254.94	1,500,495
13 Jul 16	252.80096 +0.41	256.58	249.51	251.65	1,870,920
12 Jul 16	252.38977 +0.58	256.17	250.33	250.91	1,782,544
11 Jul 16	251.81412 +3.29	254.28	246.80	249.92	1,162,777
08 Jul 16	248.52458 +1.40	249.59	244.34	245.15	1,270,508
07 Jul 16	247.12651 +6.50	248.03	240.96	244.08	2,878,424
06 Jul 16	240.62968 -5.67	245.73	238.74	245.48	3,252,126
05 Jul 16	246.30414 -7.32	252.55	240.14	252.55	1,756,726
04 Jul 16	253.62335 -9.54	266.45	253.62	266.45	946,612
01 Jul 16	263.16302 +10.28	264.89	254.94	254.94	3,322,856
30 Jun 16	252.88321 +8.64	253.87	243.10	245.98	1,020,682
29 Jun 16	244.24817 +1.40	245.98	240.96	243.51	17,182,350
28 Jun 16	242.85011 +6.58	244.91	233.97	242.93	3,409,910
27 Jun 16	236.27103 -9.79	246.72	234.46	246.72	3,627,686
24 Jun 16	246.05742 -17.19	250.83	193.26	236.93	10,246,849
23 Jun 16	263.24527 -3.21	271.47	263.25	269.00	2,448,683
22 Jun 16	266.45255 +0.82	271.65	261.35	266.95	4,091,685
21 Jun 16	265.63016 -4.11	272.54	263.66	269.74	2,057,920
20 Jun 16	269.74210 +9.29	271.80	261.35	263.08	4,730,368
17 Jun 16	260.44916 +0.08	265.38	259.14	260.70	5,233,181
16 Jun 16	260.36691 +0.99	260.86	257.00	259.54	3,463,400
15 Jun 16	259.38004 +1.97	263.82	257.08	260.37	3,763,383
14 Jun 16	257.40631 -6.74	264.81	256.25	263.16	3,389,037
13 Jun 16	264.14987 -6.99	271.30	264.15	269.74	3,334,267
10 Jun 16	271.14014 -2.30	274.59	269.82	273.44	1,737,725
09 Jun 16	273.44281 -1.07	275.91	272.21	275.01	2,503,601
08 Jun 16	274.51190 +7.98	275.83	269.99	271.39	5,595,931
07 Jun 16	266.53479 -4.85	271.39	263.00	271.39	4,004,311
06 Jun 16	271.38684 -7.40	280.10	269.99	276.65	2,439,558
03 Jun 16	278.78833 -3.70	283.89	277.14	282.90	3,287,284
02 Jun 16	282.48904 +3.37	283.06	276.81	276.81	3,968,328
01 Jun 16	279.11728 -4.36	281.77	277.14	280.35	9,501,975
31 May 16	283.47592 -6.66	290.96	282.82	290.96	981,171
27 May 16	290.13721 -1.81	293.18	288.66	293.18	1,014,346
26 May 16	291.94647 +2.38	292.11	288.33	290.22	1,650,343
25 May 16	289.56155 -1.97	294.16	289.31	291.54	837,244
24 May 16	291.53528 -0.90	293.90	286.93	290.30	2,691,391
23 May 16	292.43991 -4.85	299.35	290.88	296.88	852,081
20 May 16	297.29196 +4.77	299.76	294.00	295.81	2,901,019
19 May 16	292.52216 -10.12	301.93	280.52	300.99	5,237,980
18 May 16	302.63745 -12.17	315.30	300.91	315.30	2,270,066
17 May 16	314.80875 -3.04	320.73	311.19	320.73	1,836,307
16 May 16	317.85156 -0.74	320.73	314.97	318.26	3,545,312
13 May 16	318.59171 +1.48	320.65	316.62	316.62	1,519,228
12 May 16	317.11142 +6.99	317.11	307.41	307.41	4,108,661
11 May 16	310.12115 +0.49	313.49	305.93	310.61	3,361,164
10 May 16	309.62772 +7.81	309.71	300.25	306.34	4,623,938
09 May 16	301.81506 +5.84	305.27	296.14	298.69	573,977
06 May 16	295.97614 -0.41	298.77	295.24	296.22	720,781
05 May 16	296.38733 +1.15	301.73	295.24	297.13	2,179,212
04 May 16	295.23599 +1.64	296.22	292.11	293.59	1,537,375
03 May 16	293.59125 -3.13	299.51	292.44	298.77	1,444,698
29 Apr 16	296.71628 -6.74	302.56	295.65	300.58	1,329,995
28 Apr 16	303.45984 +2.14	304.94	296.96	300.42	457,104
27 Apr 16	301.32166 +2.80	301.98	296.52	299.68	641,875
26 Apr 16	298.52554 -0.33	299.84	295.85	297.37	370,530
25 Apr 16	298.85449 +4.11	299.27	296.14	296.14	825,396
22 Apr 16	294.74255 -3.62	301.57	294.74	298.11	499,357
21 Apr 16	298.36105 -4.28	303.46	296.47	301.49	349,884
20 Apr 16	302.63745 -1.40	305.43	299.84	305.02	716,878
19 Apr 16	304.03552 +0.33	308.39	303.30	305.35	588,250
18 Apr 16	303.70654 +0.41	305.10	301.16	303.46	729,221
15 Apr 16	303.29535 -5.02	309.79	302.72	309.79	899,476
14 Apr 16	308.31192 -2.71	313.29	304.98	312.09	559,564
13 Apr 16	311.02579 -1.15	316.54	307.74	316.54	942,119
12 Apr 16	312.17712 -1.64	314.15	307.28	310.53	284,845
11 Apr 16	313.82190 +2.55	314.89	308.72	313.33	2,064,283
08 Apr 16	311.27249 -11.43	324.43	311.27	321.88	2,635,054
07 Apr 16	322.70364 +1.56	326.24	321.14	322.87	937,075
06 Apr 16	321.14111 +8.55	321.22	310.04	314.15	1,006,344
05 Apr 16	312.58832 -2.38	318.26	312.34	315.30	1,851,145
04 Apr 16	314.97324 +5.59	317.11	308.97	310.94	861,824
01 Apr 16	309.38101 +0.99	310.94	305.27	305.27	749,519
31 Mar 16	308.39417 -0.82	311.52	306.83	308.97	800,969
30 Mar 16	309.21655 +11.84	310.61	299.68	301.07	1,474,537
29 Mar 16	297.37421 +0.08	301.07	294.33	297.54	970,981
24 Mar 16	297.29196 +1.15	299.79	293.92	295.24	1,293,354
23 Mar 16	296.14063 +5.18	296.96	291.29	292.19	1,517,503
22 Mar 16	290.95959 +5.84	291.04	282.84	284.30	1,040,534
21 Mar 16	285.12070 +0.33	287.01	283.06	284.63	539,293
18 Mar 16	284.79172 -0.74	285.70	282.32	284.79	1,352,324
17 Mar 16	285.53189 -2.06	287.83	284.79	287.83	1,295,163
16 Mar 16	287.58783 +1.64	287.59	284.55	285.86	1,664,852
15 Mar 16	285.94308 +0.90	286.03	283.89	284.71	1,021,235
14 Mar 16	285.03845 -1.97	291.02	284.13	287.67	1,705,758
11 Mar 16	287.01215 +3.29	288.66	283.39	287.67	1,507,502
10 Mar 16	283.72263 -3.54	288.33	283.48	287.51	2,225,673
09 Mar 16	287.25885 -1.73	289.23	285.29	286.60	999,958
08 Mar 16	288.98587 -5.84	292.19	285.45	291.37	1,174,450
07 Mar 16	294.82480 -0.82	300.50	293.02	294.00	750,210
04 Mar 16	295.64719 -0.82	298.69	291.86	298.69	1,496,602
03 Mar 16	296.46957 -5.35	304.16	295.73	302.23	1,862,062
02 Mar 16	301.81506 -5.84	311.52	300.01	309.71	1,687,606
01 Mar 16	307.65402 -5.18	315.96	306.17	313.25	2,219,624
29 Feb 16	312.83502 -1.32	314.08	309.63	312.01	1,444,713
26 Feb 16	314.15085 +6.50	317.11	308.48	308.48	1,248,883
25 Feb 16	307.65402 +8.22	308.31	296.22	300.91	1,587,660
24 Feb 16	299.43018 -1.15	302.80	296.96	301.65	2,308,789
23 Feb 16	300.58151 +1.23	301.82	296.06	298.36	571,808
22 Feb 16	299.34793 -3.04	304.69	296.13	304.69	1,495,846
19 Feb 16	302.39075 -3.37	306.34	299.67	306.34	1,152,575
18 Feb 16	305.76251 -3.21	312.42	302.97	312.34	1,156,333
17 Feb 16	308.96982 +8.22	313.00	301.73	301.82	1,278,807
16 Feb 16	300.74600 -5.35	308.70	298.85	307.16	1,345,009
15 Feb 16	306.09149 +11.27	307.08	298.63	300.17	903,412
12 Feb 16	294.82480 +2.55	296.72	291.70	293.51	1,401,764
11 Feb 16	292.27542 -4.19	295.32	291.12	295.32	3,152,212
10 Feb 16	296.46957 -0.74	301.07	293.31	300.50	3,804,765
09 Feb 16	297.20972 -1.64	302.56	296.47	298.85	2,459,874
08 Feb 16	298.85449 -12.58	314.23	297.46	311.93	2,967,344
05 Feb 16	311.43698 -1.40	314.87	309.46	312.09	3,145,569
04 Feb 16	312.83502 -3.78	321.55	310.20	321.55	2,172,696
03 Feb 16	316.61801 +5.51	322.20	310.78	316.62	7,225,808
02 Feb 16	311.10800 -1.40	314.81	310.53	314.07	2,365,805
01 Feb 16	312.50607 -7.24	320.57	308.39	320.40	3,249,095
29 Jan 16	319.74304 +11.68	320.73	306.83	308.23	1,479,739
28 Jan 16	308.06522 -0.33	312.09	305.93	306.26	898,368
27 Jan 16	308.39417 +10.69	313.58	296.07	297.05	2,575,516
26 Jan 16	297.70316 +7.81	300.09	281.01	288.00	1,815,210
25 Jan 16	289.89050 +0.41	289.89	285.29	289.89	2,994,124
22 Jan 16	289.47931 +5.10	290.47	285.12	286.93	579,206
21 Jan 16	284.38052 -0.33	285.86	281.26	284.55	1,780,563
20 Jan 16	284.70950 -3.37	291.21	283.69	286.19	2,812,000
19 Jan 16	288.08124 -0.66	295.07	287.01	295.07	1,422,035
18 Jan 16	288.73917 -0.41	291.54	286.68	289.56	978,474
15 Jan 16	289.15036 +0.49	289.97	286.77	287.83	1,981,830
14 Jan 16	288.65692 -3.13	290.14	286.52	286.85	1,385,462
13 Jan 16	291.78198 +4.52	291.78	284.96	290.22	907,836
12 Jan 16	287.25885 +5.43	287.26	278.98	282.32	2,375,981
11 Jan 16	281.83115 -9.38	291.04	278.46	291.04	2,617,482
08 Jan 16	291.20633 +1.56	295.24	287.83	289.15	1,582,243
07 Jan 16	289.64380 -4.19	294.33	287.51	289.48	1,868,392
06 Jan 16	293.83795 -2.96	296.39	290.38	296.39	1,985,449
05 Jan 16	296.79852 +3.37	298.20	292.93	294.41	1,602,440
04 Jan 16	293.42676 +2.06	293.43	289.31	290.30	1,925,524
31 Dec 15	291.37079 -3.29	295.89	290.47	294.99	92,744
30 Dec 15	294.66034 -1.97	298.85	293.18	296.88	363,875
29 Dec 15	296.63406 +6.41	296.72	284.55	288.82	971,934
24 Dec 15	290.21945 +0.82	291.95	285.61	288.33	464,643
23 Dec 15	289.39706 +5.59	290.88	283.89	283.89	1,108,832
22 Dec 15	283.80487 +1.15	285.70	282.32	282.41	732,014
21 Dec 15	282.65353 +1.48	284.30	278.46	279.86	1,672,753
18 Dec 15	281.17322 -3.70	284.87	277.97	281.50	2,246,985
17 Dec 15	284.87396 +8.31	286.60	278.46	279.04	1,257,079
16 Dec 15	276.56787 +2.47	279.04	274.76	274.76	1,170,272
15 Dec 15	274.10071 +3.21	277.88	269.74	271.72	1,044,294
14 Dec 15	270.89343 -1.40	274.10	269.58	271.72	3,098,467
11 Dec 15	272.29147 +2.96	272.70	268.02	270.56	2,379,946
10 Dec 15	269.33090 +3.21	270.65	264.73	265.79	868,691
09 Dec 15	266.12360 -4.52	270.40	265.96	270.40	1,275,450
08 Dec 15	270.64673 -1.56	272.54	267.60	272.54	419,489
07 Dec 15	272.20923 +1.64	273.44	269.82	271.39	813,459
04 Dec 15	270.56448 +0.74	272.87	267.60	268.34	656,526
03 Dec 15	269.82434 -4.69	276.57	267.93	272.46	602,704
02 Dec 15	274.51190 +2.38	276.57	271.30	273.03	1,391,549
01 Dec 15	272.12698 -5.59	279.47	272.13	273.03	4,490,719
30 Nov 15	277.71924 +11.84	277.97	264.56	264.56	1,767,771
27 Nov 15	265.87686 -1.40	269.82	264.11	266.95	1,297,961
26 Nov 15	267.27493 +4.69	268.10	260.94	260.94	1,562,531
25 Nov 15	262.58734 +5.51	262.59	257.16	258.97	2,333,460
24 Nov 15	257.07736 -6.25	261.52	253.79	260.70	6,444,344
23 Nov 15	263.32748 -3.54	267.93	262.59	267.93	1,850,545
20 Nov 15	266.86374 -1.48	270.05	265.96	269.82	1,458,514
19 Nov 15	268.34402 +2.38	269.50	266.21	268.59	779,291
18 Nov 15	265.95911 -1.56	268.10	264.89	267.44	900,859
17 Nov 15	267.52164 +0.08	270.15	265.88	267.60	1,757,011
16 Nov 15	267.43942 +2.63	269.33	260.78	260.78	1,336,778
13 Nov 15	264.80777 -0.82	268.34	263.08	268.34	1,152,439
12 Nov 15	265.63016 -8.72	274.35	265.63	274.35	495,795
11 Nov 15	274.34744 +1.32	276.65	271.39	271.39	1,254,585
10 Nov 15	273.03162 +10.03	273.11	263.00	264.89	1,799,465
09 Nov 15	262.99854 +9.38	263.49	248.44	248.44	1,250,930
06 Nov 15	253.62335 +1.32	254.45	246.63	246.63	821,053
05 Nov 15	252.30753 -0.49	254.12	248.36	248.36	497,865
04 Nov 15	252.80096 +1.97	253.71	250.66	250.66	676,349
03 Nov 15	250.82724 -0.49	251.49	249.36	250.17	457,201
02 Nov 15	251.32068 +2.96	251.40	248.36	248.36	599,436
30 Oct 15	248.36009 +1.97	248.52	246.47	246.72	1,872,553
29 Oct 15	246.38637 -1.48	248.28	243.01	247.54	1,277,045
28 Oct 15	247.86665 +0.33	248.73	243.67	248.36	1,358,619
27 Oct 15	247.53770 -3.37	249.76	246.88	249.68	535,407
26 Oct 15	250.90948 -0.33	251.49	249.10	249.18	407,854
23 Oct 15	251.23843 +0.49	254.12	249.35	250.91	597,999
22 Oct 15	250.74500 +0.66	251.40	249.59	249.92	864,897
21 Oct 15	250.08710 +3.45	250.66	245.40	246.63	1,173,296
20 Oct 15	246.63309 +3.21	246.80	241.95	244.25	1,161,853
19 Oct 15	243.42578 +1.15	243.67	240.96	241.78	423,550
16 Oct 15	242.27446 -0.82	243.92	242.19	242.52	1,194,477
15 Oct 15	243.09683 -0.08	244.66	241.86	242.69	701,813
14 Oct 15	243.17908 -1.40	243.43	241.45	241.86	1,082,848
13 Oct 15	244.57712 +1.97	244.99	240.47	243.34	794,044
12 Oct 15	242.60339 -1.07	244.91	241.04	241.37	694,220
09 Oct 15	243.67249 +0.08	246.72	241.78	245.89	2,550,003
08 Oct 15	243.59027 +0.25	244.58	241.53	243.01	790,774
07 Oct 15	243.34354 -4.93	250.25	241.45	247.37	1,317,316
06 Oct 15	248.27785 +0.82	249.84	245.48	246.22	672,431
05 Oct 15	247.45546 +6.09	248.52	242.03	243.51	1,267,420
02 Oct 15	241.36983 +11.60	243.26	231.01	233.06	2,075,268
01 Oct 15	229.77420 +5.10	231.42	224.35	224.51	2,330,427
30 Sep 15	224.67543 -1.23	230.35	224.31	230.35	4,045,701
29 Sep 15	225.90901 -3.78	229.45	225.09	228.71	2,624,476
28 Sep 15	229.69196 -6.74	237.75	228.87	237.75	1,844,821
25 Sep 15	236.43552 -2.88	243.75	235.45	243.75	2,575,893
24 Sep 15	239.31386 -5.84	246.22	238.74	243.01	3,665,545
23 Sep 15	245.15280 +2.14	247.37	242.27	243.18	920,131
22 Sep 15	243.01459 -6.00	251.07	242.60	251.07	1,667,754
21 Sep 15	249.01799 +2.96	249.76	240.47	240.47	1,050,887
18 Sep 15	246.05742 -0.66	247.95	241.95	246.72	1,425,789
17 Sep 15	246.71532 +4.19	246.72	242.69	245.15	2,400,809
16 Sep 15	242.52116 +1.89	244.58	239.64	244.41	843,653
15 Sep 15	240.62968 -5.26	246.47	239.97	244.25	2,618,467
14 Sep 15	245.89294 +1.56	246.30	243.84	243.84	1,237,817
11 Sep 15	244.33041 +0.33	245.15	243.43	243.43	435,178
10 Sep 15	244.00146 -0.58	244.91	241.86	244.91	717,724
09 Sep 15	244.57712 +3.62	245.89	242.85	245.48	450,552
08 Sep 15	240.95863 +1.32	242.52	238.74	240.30	856,373
07 Sep 15	239.64281 -0.41	243.67	237.83	243.67	324,227
04 Sep 15	240.05400 -6.50	245.81	239.64	244.25	767,748
03 Sep 15	246.55084 +3.21	246.55	241.37	241.70	1,186,741
02 Sep 15	243.34354 +0.58	244.49	239.73	243.75	903,760
01 Sep 15	242.76788 -1.73	245.48	240.14	245.48	902,888
28 Aug 15	244.49487 +4.03	244.49	239.97	241.37	925,397
27 Aug 15	240.46519 +4.93	241.78	237.09	241.21	4,064,140
26 Aug 15	235.53088 +3.29	237.92	229.53	234.46	1,494,611
25 Aug 15	232.24135 +6.09	234.54	227.02	227.06	1,393,950
24 Aug 15	226.15572 -6.83	229.28	216.12	228.62	1,781,402
21 Aug 15	232.98149 -9.79	245.48	231.67	242.60	2,098,242
20 Aug 15	242.76788 -6.50	249.96	242.77	248.36	3,278,501
19 Aug 15	249.26472 -6.25	254.12	248.77	252.47	1,567,997
18 Aug 15	255.51485 +0.58	257.24	252.23	252.23	392,325
17 Aug 15	254.93916 -4.44	260.37	253.87	258.56	341,485
14 Aug 15	259.38004 -1.23	262.34	256.25	258.97	716,296
13 Aug 15	260.61362 +4.36	261.11	257.00	257.00	1,274,240
12 Aug 15	256.25497 -0.74	256.58	250.00	256.58	1,040,971
11 Aug 15	256.99512 -1.23	257.90	254.45	256.50	1,483,875
10 Aug 15	258.22870 -2.55	262.18	257.32	260.12	1,572,419
07 Aug 15	260.77811 -3.70	264.15	259.79	264.15	367,874
06 Aug 15	264.47882 -0.33	266.86	263.25	263.82	1,369,831
05 Aug 15	264.80777 -0.16	265.55	261.32	264.07	659,169
04 Aug 15	264.97226 +0.99	266.12	261.60	264.64	397,106
03 Aug 15	263.98538 +3.78	264.73	258.23	258.23	743,633
31 Jul 15	260.20242 +3.54	261.35	256.58	258.15	1,025,491
30 Jul 15	256.66617 -5.43	264.15	256.09	261.52	972,433
29 Jul 15	262.09393 +2.55	262.67	256.34	257.98	2,023,657
28 Jul 15	259.54453 -2.47	266.45	257.00	260.37	4,395,332
27 Jul 15	262.01169 -2.47	265.14	261.19	263.16	1,824,976
24 Jul 15	264.47882 +1.81	265.22	261.52	263.16	1,348,411
23 Jul 15	262.66959 +0.66	263.90	261.85	263.08	970,553
22 Jul 15	262.01169 +0.33	262.92	260.04	262.42	1,566,704
21 Jul 15	261.68274 +4.77	263.08	257.65	257.65	2,780,386
20 Jul 15	256.91287 +4.77	257.00	253.13	255.68	1,456,306
17 Jul 15	252.14307 -1.81	254.94	250.83	254.94	4,472,747
16 Jul 15	253.95230 +5.02	255.51	249.59	250.83	3,869,106
15 Jul 15	248.93578 +0.00	250.74	246.55	250.74	4,100,355
14 Jul 15	248.93578 -3.13	252.06	245.65	252.06	2,360,237
13 Jul 15	252.06082 +1.81	255.43	251.01	255.43	1,900,246
10 Jul 15	250.25157 +2.80	250.74	247.37	247.54	1,399,734
09 Jul 15	247.45546 +3.29	247.46	245.32	246.88	4,698,738
08 Jul 15	244.16592 -1.73	249.26	243.67	247.70	2,077,034
07 Jul 15	245.89294 -5.02	254.12	244.87	254.12	3,466,445
06 Jul 15	250.90948 -3.29	254.45	250.33	250.83	813,950
03 Jul 15	254.19902 -2.96	256.67	253.46	255.43	372,469
02 Jul 15	257.15961 -0.99	260.28	255.76	258.06	927,544
01 Jul 15	258.14645 -0.08	262.34	257.16	259.87	2,739,946
30 Jun 15	258.22870 +2.55	259.54	253.71	257.65	2,056,417
29 Jun 15	255.67931 -2.63	257.49	250.25	255.19	1,493,256
26 Jun 15	258.31094 -0.99	261.35	258.25	261.35	3,783,271
25 Jun 15	259.29779 +2.47	260.53	246.72	256.17	2,480,932
24 Jun 15	256.83063 -3.04	264.07	256.67	264.07	762,820
23 Jun 15	259.87347 +2.30	264.89	259.71	262.75	1,504,173
22 Jun 15	257.57080 +0.99	260.94	255.10	260.94	1,805,760
19 Jun 15	256.58392 -8.96	267.19	256.58	262.51	2,687,878
18 Jun 15	265.54791 -0.82	266.86	262.83	263.33	2,158,410
17 Jun 15	266.37030 -0.99	270.07	265.38	267.27	657,779
16 Jun 15	267.35718 +1.15	268.84	262.92	267.27	1,816,944
15 Jun 15	266.20584 -0.58	268.92	263.66	265.88	1,154,120
12 Jun 15	266.78149 -2.06	268.02	262.34	266.95	1,660,591
11 Jun 15	268.83746 +1.56	270.98	267.11	269.08	1,844,474
10 Jun 15	267.27493 +0.82	269.33	263.16	264.97	1,100,212
09 Jun 15	266.45255 -0.82	270.56	263.66	268.84	1,308,437
08 Jun 15	267.27493 -4.36	273.08	264.89	271.39	1,273,240
05 Jun 15	271.63358 -5.43	276.65	270.32	275.17	698,103
04 Jun 15	277.06131 -5.67	286.19	275.58	286.19	1,332,204
03 Jun 15	282.73575 +3.78	285.53	278.79	278.79	2,093,634
02 Jun 15	278.95279 -2.47	284.71	278.21	283.72	1,972,686
01 Jun 15	281.41995 +10.69	283.06	269.74	269.74	5,158,241
29 May 15	270.72894 -6.66	278.46	269.74	274.27	1,084,903
28 May 15	277.39026 -0.33	280.68	275.09	275.25	843,659
27 May 15	277.71924 -3.62	282.49	275.50	281.26	1,268,576
26 May 15	281.33771 -3.70	286.68	280.10	282.82	699,393
22 May 15	285.03845 -5.18	290.29	283.80	287.34	988,805
21 May 15	290.21945 +0.90	290.63	285.24	289.81	1,214,028
20 May 15	289.31482 -5.10	295.56	289.23	295.56	4,189,052
19 May 15	294.41360 +7.73	294.82	286.45	291.95	1,761,187
18 May 15	286.68320 +3.87	287.83	277.55	287.83	894,022
15 May 15	282.81799 -0.08	287.01	280.84	284.55	1,461,543
14 May 15	282.90024 +2.47	286.44	278.29	282.08	2,184,487
13 May 15	280.43307 -0.49	286.11	278.87	280.93	1,060,169
12 May 15	280.92651 -3.13	283.64	275.75	279.78	1,190,674
11 May 15	284.05157 -3.78	288.99	280.02	288.99	1,497,130
08 May 15	287.83453 +7.07	290.71	283.64	283.72	2,340,389
07 May 15	280.76202 +3.29	282.24	271.14	275.50	661,320
06 May 15	277.47250 -4.19	285.29	275.50	280.10	1,077,240
05 May 15	281.66666 -4.36	287.83	281.01	287.75	1,231,725
01 May 15	286.02530 -5.67	293.76	285.12	291.54	339,193
30 Apr 15	291.69977 +5.10	293.59	283.56	283.89	2,402,240
29 Apr 15	286.60095 -4.44	291.54	285.78	288.08	2,004,368
28 Apr 15	291.04184 +4.44	291.45	285.94	288.08	967,996
27 Apr 15	286.60095 -2.47	289.73	284.55	284.55	983,245
24 Apr 15	289.06812 +8.80	291.21	276.80	279.61	1,843,015
23 Apr 15	280.26859 +3.78	280.35	275.50	275.50	1,111,530
22 Apr 15	276.48566 -3.04	280.43	275.01	277.31	1,493,086
21 Apr 15	279.52844 +2.80	282.41	275.83	275.83	510,370
20 Apr 15	276.73236 +1.64	278.71	272.54	278.46	642,457
17 Apr 15	275.08759 -4.28	278.95	274.92	275.50	957,141
16 Apr 15	279.36398 +1.40	280.93	276.32	279.61	1,594,459
15 Apr 15	277.96594 -0.82	281.26	275.58	279.61	1,455,379
14 Apr 15	278.78833 +2.88	279.28	274.41	277.23	947,830
13 Apr 15	275.90997 -3.62	279.61	275.25	276.16	788,493
10 Apr 15	279.52844 +8.39	279.53	269.96	274.35	1,073,644
09 Apr 15	271.14014 +1.73	271.88	267.11	267.11	480,341
08 Apr 15	269.41315 +0.66	273.61	264.64	264.64	1,275,104
07 Apr 15	268.75522 +8.72	271.06	258.31	258.31	758,916
02 Apr 15	260.03796 -0.66	266.04	257.65	266.04	1,125,733
01 Apr 15	260.69586 -4.44	266.70	260.28	266.53	2,706,207
31 Mar 15	265.13672 +8.31	267.03	257.98	258.56	1,827,206
30 Mar 15	256.83063 +4.28	257.24	251.32	251.32	1,442,400
27 Mar 15	252.55426 +1.40	256.91	251.40	253.29	1,004,037
26 Mar 15	251.15619 -7.57	262.69	247.54	259.71	1,741,215
25 Mar 15	258.72214 -10.86	272.29	257.57	272.29	1,604,717
24 Mar 15	269.57761 -0.66	275.33	267.60	271.39	761,461
23 Mar 15	270.23553 -2.22	273.77	268.92	273.36	781,707
20 Mar 15	272.45593 +0.74	275.09	269.82	269.82	1,597,986
19 Mar 15	271.71579 +5.59	272.37	265.88	268.10	870,865
18 Mar 15	266.12360 +1.81	271.22	260.88	262.75	3,565,496
17 Mar 15	264.31433 -2.88	269.43	258.97	265.30	722,852
16 Mar 15	267.19269 +0.58	270.07	261.76	270.07	516,160
13 Mar 15	266.61703 -2.63	269.74	264.73	267.69	962,036
12 Mar 15	269.24866 -0.16	273.36	264.56	265.71	1,172,145
11 Mar 15	269.41315 +1.07	273.03	266.45	266.45	1,436,946
10 Mar 15	268.34402 -4.11	273.69	261.52	271.39	846,318
09 Mar 15	272.45593 -2.38	277.97	271.72	274.35	433,289
06 Mar 15	274.84088 +3.87	275.55	271.14	273.77	1,428,364
05 Mar 15	270.97568 +1.23	271.55	268.51	271.39	1,313,796
04 Mar 15	269.74210 +1.40	272.46	265.22	267.27	2,053,430
03 Mar 15	268.34402 -8.31	279.61	267.60	273.36	1,020,069
02 Mar 15	276.65012 -1.81	278.95	272.95	275.17	611,815
27 Feb 15	278.45938 +4.52	279.36	272.78	273.11	2,961,429
26 Feb 15	273.93625 +1.40	274.02	267.77	272.54	1,439,588
25 Feb 15	272.53818 +5.10	272.54	265.52	267.27	1,114,907
24 Feb 15	267.43942 +0.00	267.60	264.14	264.97	346,373
23 Feb 15	267.43942 +4.44	267.44	262.18	262.42	3,717,741
20 Feb 15	262.99854 +0.25	263.90	260.37	263.57	3,492,187
19 Feb 15	262.75183 +3.37	264.40	259.13	259.79	452,736
18 Feb 15	259.38004 +1.32	262.34	255.51	255.51	686,529
17 Feb 15	258.06421 +3.95	259.05	253.29	253.71	430,204
16 Feb 15	254.11678 -0.25	256.07	250.99	250.99	651,807
13 Feb 15	254.36349 +2.71	256.25	251.65	253.29	1,476,104
12 Feb 15	251.64963 +0.58	255.51	248.77	248.77	674,565
11 Feb 15	251.07394 -1.81	255.29	249.68	252.55	384,900
10 Feb 15	252.88321 +0.41	254.24	249.10	254.12	678,723
09 Feb 15	252.47202 -5.51	259.16	248.94	254.94	1,055,770
06 Feb 15	257.98199 +0.90	260.94	251.73	251.73	470,190
05 Feb 15	257.07736 -1.40	258.97	254.86	255.35	418,250
04 Feb 15	258.47540 +0.25	258.54	255.10	255.10	753,791
03 Feb 15	258.22870 +4.52	263.08	252.55	256.58	678,069
02 Feb 15	253.70560 +0.25	256.34	250.83	256.34	1,126,152
30 Jan 15	253.45889 +4.28	256.50	250.74	252.47	1,474,718
29 Jan 15	249.18248 +0.00	250.42	245.89	248.61	5,547,286
28 Jan 15	249.18248 +9.05	252.23	239.21	240.38	4,252,274
27 Jan 15	240.13625 +3.21	241.37	234.38	241.37	2,621,307
26 Jan 15	236.92896 -2.38	239.15	234.87	234.87	609,925
23 Jan 15	239.31386 +2.47	240.88	236.60	240.14	897,961
22 Jan 15	236.84671 -0.82	240.05	233.56	240.05	485,032
21 Jan 15	237.66910 -1.56	240.30	235.20	236.02	251,316
20 Jan 15	239.23161 +2.96	241.29	233.47	233.47	1,175,993
19 Jan 15	236.27103 +3.29	237.09	232.02	235.20	715,232
16 Jan 15	232.98149 +1.23	233.47	226.16	227.72	808,773
15 Jan 15	231.74791 -3.45	236.11	228.13	233.39	600,214
14 Jan 15	235.20193 -2.63	238.57	234.13	234.63	938,189
13 Jan 15	237.83359 -3.13	242.11	236.27	242.11	701,256
12 Jan 15	240.95863 +0.58	242.44	240.22	240.55	1,147,014
09 Jan 15	240.38295 +1.56	241.12	237.67	237.67	1,422,870
08 Jan 15	238.82043 +0.58	241.86	238.16	238.24	666,901
07 Jan 15	238.24477 +4.19	239.15	229.03	234.71	1,546,197
06 Jan 15	234.05061 -6.74	240.14	232.82	239.07	1,785,749
05 Jan 15	240.79414 +0.16	241.62	234.38	234.38	913,879
02 Jan 15	240.62968 +5.26	240.63	233.56	239.23	1,625,725
31 Dec 14	235.36642 +0.99	237.26	233.89	234.54	408,105
30 Dec 14	234.37956 -2.30	235.78	233.15	234.54	194,931
29 Dec 14	236.68222 -0.16	241.12	235.45	238.41	817,526
24 Dec 14	236.84671 -2.47	242.60	236.02	242.60	244,275
23 Dec 14	239.31386 -2.38	245.07	238.90	245.07	5,174,901
22 Dec 14	241.69878 -1.23	244.17	239.89	244.17	467,446
19 Dec 14	242.93234 +8.55	244.49	235.94	238.00	2,163,113
18 Dec 14	234.37956 +3.78	235.78	230.35	232.65	1,730,809
17 Dec 14	230.59659 -0.25	233.56	227.55	232.49	1,385,467
16 Dec 14	230.84331 -0.33	232.08	227.14	230.35	602,779
15 Dec 14	231.17226 -5.26	236.80	231.17	235.28	386,964
12 Dec 14	236.43552 -5.35	240.47	236.11	238.49	325,918
11 Dec 14	241.78102 +0.74	242.60	238.90	238.90	903,357
10 Dec 14	241.04088 +0.08	245.24	239.07	239.07	462,899
09 Dec 14	240.95863 -2.47	243.75	239.64	243.01	2,099,495
08 Dec 14	243.42578 +2.22	245.24	239.73	243.10	813,599
05 Dec 14	241.20534 +2.71	243.26	232.82	237.75	1,185,142
04 Dec 14	238.49149 -5.92	243.47	235.78	242.60	771,941
03 Dec 14	244.41266 +0.74	249.76	242.69	244.25	2,419,461
02 Dec 14	243.67249 +2.88	244.08	236.11	236.11	1,036,462
01 Dec 14	240.79414 -0.99	242.60	237.59	240.96	1,575,404
28 Nov 14	241.78102 -0.82	244.52	236.07	239.31	3,232,363
27 Nov 14	242.60339 +13.90	244.33	226.48	226.48	2,536,838
26 Nov 14	228.70511 +4.93	229.28	223.44	228.62	2,707,173
25 Nov 14	223.77080 +9.79	231.25	213.98	213.98	6,536,626
24 Nov 14	213.98444 +3.29	215.46	209.05	215.46	2,332,374
21 Nov 14	210.69490 -0.90	214.48	210.20	214.48	545,356
20 Nov 14	211.59950 -3.04	214.07	208.39	210.61	656,453
19 Nov 14	214.64233 +5.76	215.14	208.80	209.30	1,162,067
18 Nov 14	208.88564 -4.77	214.64	208.06	213.74	740,477
17 Nov 14	213.65546 +1.64	213.74	208.72	213.41	506,228
14 Nov 14	212.01070 -2.22	217.21	210.12	216.70	408,427
13 Nov 14	214.23114 +0.41	218.26	211.02	218.26	359,488
12 Nov 14	213.81995 -0.41	216.53	210.61	216.53	203,633
11 Nov 14	214.23114 +0.08	216.29	212.34	212.34	381,042
10 Nov 14	214.14890 +0.08	216.20	210.28	216.20	681,552
07 Nov 14	214.06665 -2.22	216.37	212.18	216.12	375,614
06 Nov 14	216.28709 -3.04	218.51	215.05	216.29	1,201,616
05 Nov 14	219.32993 +2.38	221.22	216.62	217.93	856,935
04 Nov 14	216.94499 +5.26	217.93	211.60	212.92	531,954
03 Nov 14	211.68175 -4.11	215.06	209.87	214.97	458,783
31 Oct 14	215.79367 +4.36	217.03	212.18	213.08	677,251
30 Oct 14	211.43504 -0.25	215.30	210.12	213.41	914,508
29 Oct 14	211.68175 +3.62	213.24	205.27	211.19	648,553
28 Oct 14	208.06326 +0.99	211.19	206.50	211.19	530,025
27 Oct 14	207.07640 +1.32	210.45	204.53	205.93	334,768
24 Oct 14	205.76057 -2.14	208.80	205.27	207.57	1,041,047
23 Oct 14	207.89879 -5.51	213.82	206.17	213.82	2,097,872
22 Oct 14	213.40875 +4.19	214.40	208.23	209.21	1,206,410
21 Oct 14	209.21458 +6.91	209.21	201.16	201.40	1,225,325
20 Oct 14	202.30656 +0.00	204.77	199.84	199.84	1,158,810
17 Oct 14	202.30656 +6.91	203.70	196.22	196.22	1,349,200
16 Oct 14	195.39854 +6.17	196.88	189.72	193.75	2,635,307
15 Oct 14	189.23065 -4.36	196.39	188.24	196.39	1,822,285
14 Oct 14	193.58928 +1.23	195.65	189.56	190.79	1,418,934
13 Oct 14	192.35571 -4.19	197.04	192.03	194.99	1,370,213
10 Oct 14	196.54988 -1.07	198.03	190.79	194.33	2,387,054
09 Oct 14	197.61897 -0.99	201.16	197.04	201.16	1,382,797
08 Oct 14	198.60583 +1.23	199.92	194.99	199.35	1,411,622
07 Oct 14	197.37225 +0.08	198.77	195.73	197.37	2,709,307
06 Oct 14	197.29001 -0.82	198.77	194.99	198.03	3,371,194
03 Oct 14	198.11240 +4.03	199.84	196.39	197.29	1,622,722
02 Oct 14	194.08272 +5.26	196.47	188.33	190.22	1,879,519
01 Oct 14	188.81947 -3.62	195.48	187.91	192.85	2,268,597
30 Sep 14	192.43796 -4.93	201.32	192.44	196.06	1,848,514
29 Sep 14	197.37225 -0.66	203.70	195.65	199.02	1,302,424
26 Sep 14	198.03017 -10.03	207.20	198.03	206.50	2,873,710
25 Sep 14	208.06326 -3.62	211.60	207.08	208.31	1,070,234
24 Sep 14	211.68175 +1.64	212.67	206.42	212.67	669,273
23 Sep 14	210.03697 -7.89	220.32	209.71	220.32	564,051
22 Sep 14	217.93187 -4.61	221.47	217.44	220.56	984,938
19 Sep 14	222.53723 +0.49	224.51	219.58	222.04	1,100,031
18 Sep 14	222.04379 +3.37	222.04	217.89	217.93	655,475
17 Sep 14	218.67201 +0.74	221.22	216.78	218.75	1,297,448
16 Sep 14	217.93187 +4.11	219.58	212.83	213.82	3,105,055
15 Sep 14	213.81995 +0.82	220.40	212.59	215.46	1,719,588
12 Sep 14	212.99756 -1.15	217.36	213.00	213.82	1,152,557
11 Sep 14	214.14890 -6.74	221.14	213.90	220.15	793,710
10 Sep 14	220.89246 -6.66	228.62	219.58	228.62	2,358,622
09 Sep 14	227.55377 +5.51	228.46	222.04	222.04	1,149,515
08 Sep 14	222.04379 -2.63	223.69	221.55	222.87	1,467,764
05 Sep 14	224.67543 +0.00	226.16	222.29	225.42	813,544
04 Sep 14	224.67543 +2.14	225.17	221.93	223.69	1,359,964
03 Sep 14	222.53723 +0.90	223.94	221.22	221.22	871,415
02 Sep 14	221.63260 +0.49	222.62	220.81	220.81	830,177
01 Sep 14	221.13916 +2.14	221.88	218.59	220.40	489,794
29 Aug 14	219.00096 +0.25	220.81	217.11	217.11	1,398,453
28 Aug 14	218.75426 -0.82	220.73	217.85	220.23	2,595,842
27 Aug 14	219.57664 +5.43	220.40	214.72	217.52	990,537
26 Aug 14	214.14890 -2.88	217.07	213.90	213.90	1,815,084
22 Aug 14	217.02724 -0.08	217.93	214.64	214.89	588,911
21 Aug 14	217.10948 +3.29	218.01	214.05	217.44	865,053
20 Aug 14	213.81995 -5.92	219.99	213.57	217.69	1,209,669
19 Aug 14	219.74112 +0.99	222.04	215.96	216.04	498,068
18 Aug 14	218.75426 +5.02	219.41	213.49	218.10	264,434
15 Aug 14	213.73770 -4.85	219.17	212.92	218.75	501,977
14 Aug 14	218.58977 +5.26	220.23	211.16	213.33	584,015
13 Aug 14	213.32651 -0.08	214.72	210.86	212.18	654,645
12 Aug 14	213.40875 +4.03	213.74	208.89	208.89	626,510
11 Aug 14	209.37907 +2.55	210.53	205.76	205.76	1,496,731
08 Aug 14	206.82968 -1.23	209.63	205.18	207.24	2,258,158
07 Aug 14	208.06326 -1.64	209.71	205.10	207.90	1,299,536
06 Aug 14	209.70802 -2.63	212.42	203.95	209.71	1,260,854
05 Aug 14	212.33966 +1.40	214.64	210.53	213.82	3,034,681
04 Aug 14	210.94160 -3.87	215.30	209.79	213.24	543,766
01 Aug 14	214.80682 -2.55	219.99	211.44	219.99	964,701
31 Jul 14	217.35619 -6.00	225.33	216.12	225.33	2,229,890
30 Jul 14	223.35960 +1.40	225.25	221.14	224.59	1,601,239
29 Jul 14	221.96155 -3.78	230.27	219.82	226.57	1,751,762
28 Jul 14	225.74452 -4.28	231.65	224.35	228.79	575,996
25 Jul 14	230.02094 +4.19	231.57	224.63	225.74	783,811
24 Jul 14	225.82677 +1.15	226.16	223.61	225.74	449,947
23 Jul 14	224.67543 -1.89	227.47	222.62	223.11	390,808
22 Jul 14	226.56691 +2.63	227.14	222.04	222.45	592,390
21 Jul 14	223.93527 -5.84	226.90	221.95	226.90	494,743
18 Jul 14	229.77420 +5.35	229.94	221.33	225.99	1,212,179
17 Jul 14	224.42870 -2.55	229.69	224.10	226.98	1,577,442
16 Jul 14	226.97810 +1.97	229.28	223.28	224.51	1,878,263
15 Jul 14	225.00438 -3.70	228.79	223.61	226.07	1,547,082
14 Jul 14	228.70511 +5.26	229.61	224.76	225.33	1,010,813
11 Jul 14	223.44185 +0.16	226.65	220.81	220.81	793,027
10 Jul 14	223.27737 -3.70	227.31	221.80	227.31	1,650,564
09 Jul 14	226.97810 +5.76	227.80	221.06	221.14	1,405,765
08 Jul 14	221.22141 -10.69	233.97	219.91	233.97	2,227,623
07 Jul 14	231.91240 -5.26	236.81	231.17	234.05	2,937,810
04 Jul 14	237.17566 -1.48	240.30	235.37	238.49	750,237
03 Jul 14	238.65596 +7.65	239.15	229.36	230.27	2,020,513
02 Jul 14	231.00778 +3.21	231.34	225.83	227.72	1,620,157
01 Jul 14	227.80048 +9.38	228.54	215.96	215.96	1,329,911
30 Jun 14	218.42531 -0.33	219.58	213.90	219.58	2,147,605
27 Jun 14	218.75426 -2.30	220.32	215.96	220.32	743,380
26 Jun 14	221.05692 +3.54	226.48	216.85	217.93	946,871
25 Jun 14	217.52068 +0.41	219.00	214.48	217.11	1,007,221
24 Jun 14	217.10948 -3.29	219.82	215.46	218.67	1,048,482
23 Jun 14	220.39902 +0.66	222.04	214.24	219.74	557,806
20 Jun 14	219.74112 -0.16	226.65	216.78	221.22	2,725,552
19 Jun 14	219.90559 -1.32	224.26	216.20	220.07	1,851,209
18 Jun 14	221.22141 +2.47	221.39	215.38	221.30	768,475
17 Jun 14	218.75426 -4.93	232.65	218.43	226.16	1,514,957
16 Jun 14	223.68855 +0.66	225.83	219.00	225.00	1,131,344
13 Jun 14	223.03065 -3.45	226.98	219.62	226.98	1,035,825
12 Jun 14	226.48466 +1.97	227.55	223.32	223.44	811,912
11 Jun 14	224.51094 -7.81	234.38	220.48	234.38	1,434,900
10 Jun 14	232.32359 -7.57	240.96	231.58	240.96	1,071,274
09 Jun 14	239.88954 +0.58	240.47	236.76	236.76	440,618
06 Jun 14	239.31386 +3.54	240.47	234.22	237.34	964,534
05 Jun 14	235.77762 -3.21	241.29	234.38	241.29	1,178,744
04 Jun 14	238.98491 +2.71	240.55	234.38	234.38	1,984,612
03 Jun 14	236.27103 -7.65	244.82	235.86	241.53	1,937,359
02 Jun 14	243.91922 +4.28	245.71	241.76	244.25	614,452
30 May 14	239.64281 +0.08	242.19	237.01	242.19	1,286,959
29 May 14	239.56056 +0.25	242.69	238.41	239.31	572,865
28 May 14	239.31386 +0.82	243.67	238.57	239.31	2,326,475
27 May 14	238.49149 +7.81	241.78	230.27	230.27	2,085,871
23 May 14	230.67883 +4.69	232.65	223.69	223.69	577,485
22 May 14	225.99123 -2.63	230.97	224.35	226.57	1,135,305
21 May 14	228.62286 +15.63	230.27	212.42	217.44	1,068,907
20 May 14	212.99756 +9.79	224.02	205.35	207.24	2,669,373
19 May 14	203.21120 -4.03	209.87	203.13	205.10	1,165,285
16 May 14	207.24088 -2.71	210.86	205.96	207.41	1,027,740
15 May 14	209.95474 -7.57	216.78	206.83	215.63	1,248,407
14 May 14	217.52068 -2.63	220.97	216.29	218.26	1,031,769
13 May 14	220.15231 -0.41	223.36	218.12	218.75	484,576
12 May 14	220.56351 +3.04	221.55	215.55	215.55	906,473
09 May 14	217.52068 +3.70	218.26	211.35	211.35	1,210,052
08 May 14	213.81995 +0.66	216.45	211.52	216.04	1,017,536
07 May 14	213.16205 -3.54	219.58	211.44	215.63	860,499
06 May 14	216.69829 +2.06	217.11	214.97	217.11	1,107,689
02 May 14	214.64233 -3.87	221.71	212.59	217.93	640,671
01 May 14	218.50755 +3.78	221.06	213.91	217.36	761,317
30 Apr 14	214.72458 +0.90	217.03	212.42	212.67	989,340
29 Apr 14	213.81995 +0.82	218.75	212.41	215.71	743,336
28 Apr 14	212.99756 -0.82	215.55	211.91	213.24	458,439
25 Apr 14	213.81995 +0.82	214.97	211.27	213.74	1,119,455
24 Apr 14	212.99756 +2.06	214.48	208.97	208.97	1,121,639
23 Apr 14	210.94160 +1.64	212.42	205.77	211.02	1,060,114
22 Apr 14	209.29683 +0.08	214.07	208.89	211.85	650,395
17 Apr 14	209.21458 -4.11	214.88	208.89	213.00	1,732,434
16 Apr 14	213.32651 +11.35	214.61	203.66	203.95	1,907,629
15 Apr 14	201.97762 +2.47	206.14	199.02	199.10	2,076,387
14 Apr 14	199.51047 -10.61	210.76	196.06	207.73	3,450,282
11 Apr 14	210.11922 -9.29	218.84	204.86	217.44	1,465,636
10 Apr 14	219.41216 +0.66	220.56	217.93	220.23	1,977,552
09 Apr 14	218.75426 +1.23	222.29	217.93	218.10	1,984,700
08 Apr 14	217.52068 -5.67	224.46	215.46	222.95	1,481,360
07 Apr 14	223.19513 -4.69	226.90	222.47	226.40	652,737
04 Apr 14	227.88272 +4.61	228.62	222.04	224.68	1,352,100
03 Apr 14	223.27737 -2.06	230.19	222.21	225.17	1,456,775
02 Apr 14	225.33333 -4.93	233.43	224.18	229.03	1,084,203
01 Apr 14	230.26764 +3.54	233.47	229.28	229.61	2,472,486
31 Mar 14	226.73140 +0.82	229.94	225.35	227.55	1,687,085
28 Mar 14	225.90901 +6.74	228.05	221.47	223.28	1,639,961
27 Mar 14	219.16545 +1.07	220.15	217.19	217.19	3,512,482
26 Mar 14	218.09636 +0.16	224.18	217.93	218.75	2,393,337
25 Mar 14	217.93187 +7.73	218.67	206.91	213.49	3,469,963
24 Mar 14	210.20146 -2.47	217.36	209.46	217.36	1,218,834
21 Mar 14	212.66861 -5.35	221.04	212.62	217.11	1,728,898
20 Mar 14	218.01411 -4.93	225.74	217.03	225.74	1,289,108
19 Mar 14	222.94843 +1.32	225.33	220.24	222.87	2,045,035
18 Mar 14	221.63260 +2.14	222.04	215.19	220.40	2,457,209
17 Mar 14	219.49440 -0.58	222.70	216.31	220.40	3,951,040
14 Mar 14	220.07007 -9.13	229.03	220.07	228.62	5,394,927
13 Mar 14	229.19855 -8.14	238.90	228.73	238.90	2,153,587
12 Mar 14	237.34015 -0.33	240.38	235.20	237.67	2,652,142
11 Mar 14	237.66910 -1.64	241.29	236.44	238.49	1,842,111
10 Mar 14	239.31386 -8.22	249.02	237.67	249.02	2,537,476
07 Mar 14	247.53770 +6.58	249.92	239.75	240.96	7,883,810
06 Mar 14	240.95863 +5.76	240.96	235.78	236.85	2,607,897
05 Mar 14	235.20193 +6.58	236.68	227.88	228.62	4,194,523
04 Mar 14	228.62286 +14.23	228.62	215.05	219.08	7,007,817
03 Mar 14	214.39563 -5.18	217.44	212.18	217.11	1,714,324
28 Feb 14	219.57664 +7.24	219.58	213.00	215.46	1,889,309
27 Feb 14	212.33966 -0.99	217.58	211.68	211.68	2,771,968
26 Feb 14	213.32651 +10.20	216.94	204.14	204.28	3,536,320
25 Feb 14	203.12895 +7.40	205.18	194.08	196.96	5,229,744
24 Feb 14	195.72749 -3.21	199.76	194.16	199.76	2,342,214
21 Feb 14	198.93478 +0.16	199.92	196.71	196.71	1,671,373
20 Feb 14	198.77031 -2.63	200.18	197.34	198.44	1,241,866
19 Feb 14	201.40193 -0.90	202.55	198.69	199.35	1,617,926
18 Feb 14	202.30656 +1.73	203.29	199.84	203.29	1,445,928
17 Feb 14	200.57956 -0.82	203.46	199.43	199.76	1,067,194
14 Feb 14	201.40193 -0.99	203.70	200.66	203.62	714,330
13 Feb 14	202.38881 +1.89	202.52	198.85	199.18	752,990
12 Feb 14	200.49731 -5.02	205.97	196.78	205.60	2,671,293
11 Feb 14	205.51385 -4.03	210.28	204.76	207.24	1,500,932
10 Feb 14	209.54355 +0.16	212.09	206.55	212.09	1,248,420
07 Feb 14	209.37907 -0.33	211.68	208.89	210.12	891,705
06 Feb 14	209.70802 +2.38	210.53	206.67	208.80	2,186,496
05 Feb 14	207.32312 +2.14	208.89	201.32	201.32	3,201,282
04 Feb 14	205.18491 +2.47	206.42	201.39	202.72	1,421,642
03 Feb 14	202.71776 -2.22	207.41	202.64	207.24	1,459,524
31 Jan 14	204.93819 -0.66	209.44	202.64	206.42	1,921,806
30 Jan 14	205.59610 +4.93	206.42	197.78	201.48	4,722,199
29 Jan 14	200.66179 +4.11	201.40	194.82	197.37	2,065,038
28 Jan 14	196.54988 -0.08	205.60	196.14	199.02	5,350,727
27 Jan 14	196.63211 -1.56	200.42	192.85	196.47	2,677,601
24 Jan 14	198.19464 -8.22	209.54	197.95	206.42	3,951,364
23 Jan 14	206.41849 -1.64	213.23	206.01	206.42	3,671,360
22 Jan 14	208.06326 +8.47	208.80	199.43	199.43	4,340,592
21 Jan 14	199.59270 +3.62	201.48	196.47	196.55	2,351,600
20 Jan 14	195.97421 -0.58	197.04	194.58	196.14	1,585,288
17 Jan 14	196.54988 +2.55	197.29	194.08	194.08	3,641,617
16 Jan 14	194.00047 +2.47	194.00	190.79	190.79	2,147,824
15 Jan 14	191.53333 -2.30	192.77	189.56	191.53	2,214,389
14 Jan 14	193.83600 +6.83	193.92	185.04	186.68	1,573,296
13 Jan 14	187.01021 +1.15	187.17	185.12	185.86	7,851,765
10 Jan 14	185.85887 -2.47	188.33	185.12	187.09	4,700,583
09 Jan 14	188.32603 -0.16	189.97	186.60	189.15	7,123,495
08 Jan 14	188.49051 -0.49	191.04	187.09	189.97	4,403,026
07 Jan 14	188.98393 +4.36	189.97	183.31	184.63	1,853,976
06 Jan 14	184.62531 +0.99	184.87	181.01	184.21	1,382,564
03 Jan 14	183.63844 +0.90	184.63	182.08	182.16	852,444
02 Jan 14	182.73381 -0.66	183.05	180.56	181.75	2,616,382
31 Dec 13	183.39172 +3.29	183.39	180.28	181.99	509,093
30 Dec 13	180.10219 -0.41	181.99	177.88	177.88	1,407,224
27 Dec 13	180.51338 +3.87	180.76	174.44	176.81	747,980
24 Dec 13	176.64818 +0.41	177.28	174.76	174.76	251,451
23 Dec 13	176.23698 +1.32	177.22	173.79	177.22	1,392,156
20 Dec 13	174.92116 -1.48	177.22	171.06	174.67	3,587,814
19 Dec 13	176.40146 +2.88	178.46	174.26	176.48	5,693,048
18 Dec 13	173.52312 +0.99	176.15	171.06	171.06	2,783,808
17 Dec 13	172.53625 +0.08	174.35	170.48	173.52	2,157,463
16 Dec 13	172.45401 +5.10	172.95	166.50	168.59	2,062,782
13 Dec 13	167.35522 +1.64	167.77	164.48	164.48	1,399,026
12 Dec 13	165.71046 +0.74	166.12	162.67	162.67	1,995,472
11 Dec 13	164.97032 +0.82	166.37	163.24	164.48	1,873,687
10 Dec 13	164.14793 +2.55	165.30	161.02	162.01	3,596,490
09 Dec 13	161.59854 +1.23	162.67	159.38	160.78	2,302,828
06 Dec 13	160.36496 +0.49	160.36	157.82	160.36	2,481,078
05 Dec 13	159.87152 +2.06	160.78	157.49	158.97	3,203,366
04 Dec 13	157.81557 -1.97	159.71	156.25	157.49	3,913,969
03 Dec 13	159.78929 -0.90	161.60	158.72	160.94	3,135,109
02 Dec 13	160.69391 +2.38	161.02	157.08	157.08	2,548,870
29 Nov 13	158.30901 +1.23	158.97	155.94	157.90	3,742,857
28 Nov 13	157.07542 +5.10	157.49	150.37	153.79	2,995,090
27 Nov 13	151.97664 +3.21	152.47	147.95	151.32	8,248,831
26 Nov 13	148.76933 -2.38	154.61	148.77	153.79	4,046,169
25 Nov 13	151.15425 -2.63	155.43	150.04	155.43	2,634,717
22 Nov 13	153.78589 +0.08	155.84	152.55	155.60	1,098,739
21 Nov 13	153.70364 -2.47	156.25	152.63	152.63	2,089,216
20 Nov 13	156.17079 -0.49	157.90	155.35	157.90	1,305,820
19 Nov 13	156.66423 +0.41	157.82	153.95	157.08	5,440,702
18 Nov 13	156.25304 +0.00	157.49	154.61	154.61	1,559,908
15 Nov 13	156.25304 +0.82	156.58	153.79	155.43	3,283,545
14 Nov 13	155.43065 +1.73	157.32	152.88	155.60	1,711,317
13 Nov 13	153.70364 -6.17	160.40	150.58	157.49	4,431,951
12 Nov 13	159.87152 -0.16	162.01	158.97	162.01	1,452,979
11 Nov 13	160.03601 +1.89	161.01	157.24	157.32	7,703,860
08 Nov 13	158.14453 +0.25	158.39	156.25	157.90	2,937,048
07 Nov 13	157.89781 +0.41	160.12	156.50	156.50	1,967,495
06 Nov 13	157.48662 +1.23	158.72	155.43	157.08	3,193,031
05 Nov 13	156.25304 -0.25	158.72	155.92	158.72	5,379,950
04 Nov 13	156.49976 +2.30	159.54	154.20	156.25	3,367,608
01 Nov 13	154.19708 +6.09	155.77	147.12	148.03	2,153,930
31 Oct 13	148.11143 -0.08	148.28	146.14	148.03	2,140,979
30 Oct 13	148.19366 -1.07	149.26	147.21	147.29	4,176,619
29 Oct 13	149.26277 +2.06	149.26	145.15	145.15	1,822,380
28 Oct 13	147.20680 +3.29	147.45	142.68	142.68	1,162,335
25 Oct 13	143.91727 -1.32	146.88	143.67	145.32	10,719,682
24 Oct 13	145.23309 +1.32	145.48	142.11	143.92	985,803
23 Oct 13	143.91727 +2.22	144.90	138.98	138.98	8,420,535
22 Oct 13	141.69684 +2.71	142.03	138.33	141.04	2,601,571
21 Oct 13	138.98297 +2.38	140.38	134.13	134.13	1,520,486
18 Oct 13	136.59805 +2.71	136.60	132.90	133.64	3,201,119
17 Oct 13	133.88419 +0.66	134.87	131.50	131.83	3,037,670
16 Oct 13	133.22627 +0.41	133.97	131.01	131.01	1,641,301
15 Oct 13	132.81508 +0.90	133.72	130.72	131.91	3,673,851
14 Oct 13	131.91046 +4.61	132.40	126.70	127.55	1,510,031
11 Oct 13	127.30511 +0.90	128.13	124.67	125.74	1,394,191
10 Oct 13	126.40048 +1.97	127.47	124.67	125.58	1,673,216
09 Oct 13	124.42677 -0.99	125.74	123.36	125.41	2,667,131
08 Oct 13	125.41362 -1.64	127.47	125.33	127.47	2,248,654
07 Oct 13	127.05839 +0.58	127.47	123.94	125.50	1,811,558
04 Oct 13	126.48273 +2.38	126.65	124.18	124.18	1,583,185
03 Oct 13	124.09780 +0.33	125.66	122.54	122.54	3,172,127
02 Oct 13	123.76885 -1.23	125.00	122.62	123.69	2,146,822
01 Oct 13	125.00243 +3.70	125.00	119.74	119.74	3,346,879
30 Sep 13	121.30170 +1.64	121.55	118.42	119.25	2,317,347
27 Sep 13	119.65693 -1.56	121.24	119.25	121.14	8,189,228
26 Sep 13	121.21946 +0.16	122.29	120.73	121.38	6,809,648
25 Sep 13	121.05499 +5.92	121.71	115.71	116.37	4,748,634
24 Sep 13	115.13382 +2.47	115.96	111.93	114.06	6,987,223
23 Sep 13	112.66666 -2.26	115.46	111.10	114.31	4,281,080
20 Sep 13	114.92822 -2.88	120.07	113.69	118.42	28,654,712
19 Sep 13	117.80656 -1.85	121.51	117.40	120.89	3,134,416
18 Sep 13	119.65693 -0.82	124.18	118.42	124.18	4,679,033
17 Sep 13	120.47932 -0.41	121.10	118.42	120.89	825,866
16 Sep 13	120.89051 -0.21	121.92	120.07	120.68	1,609,026
13 Sep 13	121.09611 +0.41	123.36	118.74	123.36	682,576
12 Sep 13	120.68491 -2.67	123.77	119.04	122.54	2,133,983
11 Sep 13	123.35766 +2.47	123.36	120.07	121.10	1,316,321
10 Sep 13	120.89051 -3.29	125.00	119.86	125.00	13,057,735
09 Sep 13	124.18005 +0.41	125.00	123.56	125.00	696,542
06 Sep 13	123.76885 +1.23	124.80	120.89	121.92	1,196,945
05 Sep 13	122.53528 +0.41	125.00	120.07	125.00	727,920
04 Sep 13	122.12408 +0.82	122.33	119.86	120.89	966,800
03 Sep 13	121.30170 -0.41	125.00	120.68	125.00	2,815,996
02 Sep 13	121.71289 -0.21	123.97	121.10	121.71	1,775,908
30 Aug 13	121.91849 +2.26	123.36	118.94	122.33	4,510,489
29 Aug 13	119.65693 +1.03	122.54	118.83	122.54	2,776,742
28 Aug 13	118.62895 -1.85	120.89	118.22	120.89	735,778
27 Aug 13	120.47932 -5.55	127.47	120.27	127.47	973,672
23 Aug 13	126.03041 +0.41	126.85	125.22	126.44	474,496
22 Aug 13	125.61922 +1.44	125.82	123.97	125.00	523,830
21 Aug 13	124.18005 +1.44	124.18	120.07	120.07	1,981,593
20 Aug 13	122.74088 -0.41	123.36	121.71	123.36	720,985
19 Aug 13	123.15207 +2.26	123.36	120.89	123.36	795,636
16 Aug 13	120.89051 +0.82	122.46	118.63	120.48	605,443
15 Aug 13	120.06812 -6.17	128.29	119.25	128.29	2,454,760
14 Aug 13	126.23601 -0.41	127.99	124.84	126.85	2,143,616
13 Aug 13	126.64720 +1.23	128.04	125.00	126.03	1,280,024
12 Aug 13	125.41362 +1.64	125.41	122.95	125.00	2,455,638
09 Aug 13	123.76885 -1.23	125.00	122.74	125.00	342,684
08 Aug 13	125.00243 +2.06	125.00	120.79	123.36	1,221,592
07 Aug 13	122.94647 -0.41	125.00	121.04	125.00	424,916
06 Aug 13	123.35766 +0.62	125.00	120.83	125.00	2,166,369
05 Aug 13	122.74088 +2.67	123.56	121.36	123.15	909,881
02 Aug 13	120.06812 -0.82	123.15	118.83	123.15	1,240,100
01 Aug 13	120.89051 +0.00	123.15	119.86	120.89	1,954,916
31 Jul 13	120.89051 -4.11	122.54	115.96	122.54	2,445,365
30 Jul 13	125.00243 +1.23	125.62	122.70	123.77	822,370
29 Jul 13	123.76885 +1.44	124.39	121.69	122.33	2,556,256
26 Jul 13	122.32968 +0.00	122.78	121.51	122.54	1,943,932
25 Jul 13	122.32968 +0.62	122.54	121.43	122.33	733,225
24 Jul 13	121.71289 +0.21	122.12	121.30	122.12	1,083,679
23 Jul 13	121.50729 +0.62	121.71	119.25	119.25	971,887
22 Jul 13	120.89051 -0.82	123.36	120.48	120.89	571,666
19 Jul 13	121.71289 -0.82	124.59	121.71	124.18	714,014
18 Jul 13	122.53528 +2.67	125.00	119.86	123.36	1,092,167
17 Jul 13	119.86253 -1.03	123.36	119.66	120.89	271,249
16 Jul 13	120.89051 -1.85	123.79	119.25	119.25	657,167
15 Jul 13	122.74088 +1.64	123.00	120.89	120.89	672,163
12 Jul 13	121.09611 +0.21	121.30	119.64	120.07	2,681,202
11 Jul 13	120.89051 +2.47	121.30	118.42	118.42	1,628,202
10 Jul 13	118.42336 -0.82	120.89	118.42	119.25	1,176,283
09 Jul 13	119.24574 +2.88	119.25	115.96	116.37	740,085
08 Jul 13	116.36739 +0.62	116.57	114.23	115.55	2,274,129
05 Jul 13	115.75060 -0.21	116.78	114.31	116.78	441,241
04 Jul 13	115.95620 +2.47	116.68	112.87	113.28	591,146
03 Jul 13	113.48905 -0.82	114.93	112.46	114.11	2,016,870
02 Jul 13	114.31143 +1.64	114.31	110.61	111.64	660,760
01 Jul 13	112.66666 +2.47	113.49	107.94	109.38	1,608,940
28 Jun 13	110.19951 +3.70	110.20	106.93	108.55	1,251,590
27 Jun 13	106.49878 -0.41	108.07	105.68	107.12	865,556
26 Jun 13	106.90997 +1.23	106.91	105.27	105.27	673,351
25 Jun 13	105.67640 -1.23	108.55	105.27	108.55	2,059,380
24 Jun 13	106.90997 +1.23	107.03	104.24	105.27	3,066,927
21 Jun 13	105.67640 +0.82	108.55	102.80	102.80	3,063,187
20 Jun 13	104.85401 -1.23	106.70	104.03	104.85	1,991,783
19 Jun 13	106.08759 +1.64	106.09	103.30	105.27	2,086,141
18 Jun 13	104.44282 -0.82	106.70	104.44	105.06	2,732,107
17 Jun 13	105.26521 +1.03	105.88	103.62	105.06	2,056,351
14 Jun 13	104.23722 -0.21	106.91	103.00	106.91	1,225,084
13 Jun 13	104.44282 -2.06	106.91	103.21	105.27	1,604,483
12 Jun 13	106.49878 +0.21	107.73	105.27	105.27	1,147,698
11 Jun 13	106.29318 -1.85	109.79	105.68	109.38	2,229,442
10 Jun 13	108.14355 +0.82	109.38	107.73	109.38	429,331
07 Jun 13	107.32117 +2.06	108.55	106.09	106.09	5,520,304
06 Jun 13	105.26521 -5.76	111.02	105.27	111.02	7,252,313
05 Jun 13	111.02190 -0.82	111.84	109.79	111.84	1,566,448
04 Jun 13	111.84428 +4.93	113.16	107.71	107.73	3,336,461
03 Jun 13	106.90997 +0.00	108.35	106.29	106.91	6,230,662
31 May 13	106.90997 -1.85	109.38	106.88	108.55	1,069,117
30 May 13	108.76034 +0.62	110.82	107.55	108.76	1,671,487
29 May 13	108.14355 -1.23	110.82	107.16	107.73	2,485,329
28 May 13	109.37713 +0.82	111.02	107.32	108.14	2,392,874
24 May 13	108.55474 +0.41	110.74	104.24	108.14	2,657,340
23 May 13	108.14355 +3.29	108.35	102.80	102.80	4,977,364
22 May 13	104.85401 -0.62	105.47	102.18	103.21	5,192,166
21 May 13	105.47080 +8.43	105.47	96.84	97.86	6,578,203
20 May 13	97.04136 -0.41	97.86	96.22	97.86	6,165,028
17 May 13	97.45255 +1.23	97.47	95.73	96.63	2,186,875
16 May 13	96.21898 -0.41	97.04	95.45	97.04	832,202
15 May 13	96.63017 +1.64	97.04	94.57	95.60	3,040,452
14 May 13	94.98540 -0.41	96.01	93.34	94.57	2,663,144
13 May 13	95.39659 +0.82	95.91	93.75	93.75	1,815,150
10 May 13	94.57420 +2.06	94.85	92.10	92.72	2,647,762
09 May 13	92.51825 +0.41	92.52	90.46	92.11	1,857,309
08 May 13	92.10706 +0.62	92.56	89.64	89.64	1,156,780
07 May 13	91.49026 +1.44	91.90	89.02	90.26	1,454,759
03 May 13	90.05109 +0.62	90.26	88.61	90.26	1,050,674
02 May 13	89.43430 +1.44	90.26	88.00	88.82	1,601,751
01 May 13	87.99513 +0.41	88.82	87.58	88.82	2,665,451
30 Apr 13	87.58394 +0.41	88.82	86.76	88.82	586,125
29 Apr 13	87.17274 +0.00	88.33	86.35	86.56	1,243,290
26 Apr 13	87.17274 -2.06	89.02	86.35	89.02	447,118
25 Apr 13	89.22871 -0.41	90.15	88.20	90.05	462,672
24 Apr 13	89.63990 +0.00	90.26	88.63	89.64	409,270
23 Apr 13	89.63990 +4.11	89.64	85.08	86.35	501,764
22 Apr 13	85.52798 -0.82	88.05	85.53	87.17	912,880
19 Apr 13	86.35036 +0.21	87.17	85.08	85.12	428,860
18 Apr 13	86.14477 -0.82	87.13	85.12	86.35	3,032,387
17 Apr 13	86.96715 -0.82	88.20	86.35	87.17	910,751
16 Apr 13	87.78954 -1.85	89.24	87.58	88.82	734,490
15 Apr 13	89.63990 +0.62	90.33	88.20	90.26	793,579
12 Apr 13	89.02311 -1.85	92.31	89.02	90.87	2,751,911
11 Apr 13	90.87347 +0.41	92.72	88.82	90.05	2,049,782
10 Apr 13	90.46229 +0.00	91.28	89.23	89.23	1,452,164
09 Apr 13	90.46229 +0.82	90.46	88.82	90.05	1,202,595
08 Apr 13	89.63990 +0.00	90.28	88.82	88.82	800,229
05 Apr 13	89.63990 +0.00	90.46	88.41	89.64	2,373,767
04 Apr 13	89.63990 +2.47	90.26	87.17	87.17	2,234,004
03 Apr 13	87.17274 -3.08	92.11	87.17	90.46	2,855,466
02 Apr 13	90.25669 +3.29	92.11	87.21	88.82	2,328,335
28 Mar 13	86.96715 -2.26	89.02	86.56	86.56	3,470,933
27 Mar 13	89.22871 +6.17	89.23	82.24	82.24	1,843,437
26 Mar 13	83.06083 +0.82	83.06	80.39	82.65	629,416
25 Mar 13	82.23844 +1.64	83.06	81.00	81.00	1,398,694
22 Mar 13	80.59367 +1.23	81.42	78.95	81.42	1,858,050
21 Mar 13	79.36009 -0.82	80.18	78.95	79.98	603,425
20 Mar 13	80.18248 +0.21	81.42	78.13	78.33	1,114,648
19 Mar 13	79.97688 -1.03	81.00	78.95	79.15	2,121,226
18 Mar 13	81.00487 -2.26	81.21	79.98	80.39	695,038
15 Mar 13	83.26642 +2.47	83.27	79.36	80.59	1,437,014
14 Mar 13	80.79927 +2.06	80.80	78.54	78.74	990,301
13 Mar 13	78.74331 -1.85	81.42	77.10	80.59	1,891,057
12 Mar 13	80.59367 -0.41	82.24	80.18	82.24	633,439
11 Mar 13	81.00487 -0.82	82.49	80.59	82.24	408,181
08 Mar 13	81.82725 -0.41	82.65	80.78	82.65	274,960
07 Mar 13	82.23844 -0.21	83.06	81.42	82.86	1,096,795
06 Mar 13	82.44404 +1.03	83.06	80.75	83.06	826,627
05 Mar 13	81.41605 -0.41	82.66	81.21	82.24	1,142,589
04 Mar 13	81.82725 +0.62	82.45	80.58	82.24	1,149,323
01 Mar 13	81.21046 +0.82	82.24	79.36	79.36	2,698,222
28 Feb 13	80.38808 -0.21	81.83	79.36	79.77	941,270
27 Feb 13	80.59367 -0.82	83.88	79.36	83.88	1,331,475
26 Feb 13	81.41605 -2.06	83.88	81.00	83.88	1,242,325
25 Feb 13	83.47202 +2.47	83.68	80.39	82.03	1,277,202
22 Feb 13	81.00487 -1.23	83.47	80.80	82.44	1,652,330
21 Feb 13	82.23844 -2.88	85.12	81.62	83.88	1,738,205
20 Feb 13	85.11678 +2.06	86.97	81.75	83.68	5,055,237
19 Feb 13	83.06083 +0.82	83.06	81.42	83.06	4,437,601
18 Feb 13	82.23844 +6.17	83.68	76.69	76.69	9,806,301
15 Feb 13	76.07056 -8.02	78.54	65.26	71.55	62,050,588
14 Feb 13	84.08881 -2.67	87.61	81.89	86.76	7,627,792
13 Feb 13	86.76156 -1.85	89.28	86.50	88.41	1,388,266
12 Feb 13	88.61192 +0.21	88.82	88.00	88.00	626,111
11 Feb 13	88.40633 -2.06	91.28	88.06	91.28	1,561,275
08 Feb 13	90.46229 -1.85	94.16	90.05	92.93	4,107,572
07 Feb 13	92.31265 -2.26	94.37	92.31	94.37	1,015,334
06 Feb 13	94.57420 +1.64	94.57	92.96	93.75	1,063,070
05 Feb 13	92.92944 +0.00	93.75	92.72	93.75	731,897
04 Feb 13	92.92944 +0.41	93.55	91.85	92.93	1,078,043
01 Feb 13	92.51825 +0.82	93.14	91.20	91.49	621,483
31 Jan 13	91.69586 +0.41	92.11	90.46	92.11	684,415
30 Jan 13	91.28467 +2.06	91.28	89.64	90.46	964,914
29 Jan 13	89.22871 -5.55	93.34	88.00	92.11	4,483,585
28 Jan 13	94.77980 +1.44	96.22	93.75	94.57	1,471,070
25 Jan 13	93.34063 -0.41	95.15	91.64	93.75	1,970,650
24 Jan 13	93.75182 +3.08	94.37	91.19	91.28	3,005,985
23 Jan 13	90.66788 +1.23	91.28	89.33	90.46	1,480,521
22 Jan 13	89.43430 +0.62	90.30	88.82	89.02	347,991
21 Jan 13	88.81752 -0.21	89.64	88.61	89.64	748,187
18 Jan 13	89.02311 +0.00	89.43	88.61	89.23	787,007
17 Jan 13	89.02311 +0.00	90.13	88.61	89.64	746,822
16 Jan 13	89.02311 +0.21	89.64	88.63	89.64	1,512,230
15 Jan 13	88.81752 -0.82	90.26	88.20	90.26	1,487,011
14 Jan 13	89.63990 +1.44	90.26	88.41	88.82	3,570,637
11 Jan 13	88.20073 +0.21	88.82	87.58	87.79	9,506,098
10 Jan 13	87.99513 +0.21	88.82	87.38	88.00	884,580
09 Jan 13	87.78954 +1.03	88.00	86.35	87.58	1,434,940
08 Jan 13	86.76156 -0.21	87.58	86.76	87.58	1,180,539
07 Jan 13	86.96715 +1.64	87.79	86.21	86.35	9,841,265
04 Jan 13	85.32238 -0.21	86.35	83.88	84.29	3,867,483
03 Jan 13	85.52798 -0.62	86.58	84.43	85.73	986,461
02 Jan 13	86.14477 +2.47	87.58	83.06	83.06	3,988,155
31 Dec 12	83.67761 +0.82	83.88	82.44	82.65	309,609
28 Dec 12	82.85523 -0.21	83.87	82.65	82.65	359,035
27 Dec 12	83.06083 +3.29	83.06	79.77	79.77	1,881,927
24 Dec 12	79.77129 -1.44	82.86	79.77	80.80	278,896
21 Dec 12	81.21046 -0.62	82.71	80.08	81.62	839,920
20 Dec 12	81.82725 -2.06	84.44	81.83	83.47	1,705,558
19 Dec 12	83.88321 +1.23	84.93	83.47	83.68	5,453,096
18 Dec 12	82.64964 +2.06	83.06	79.15	80.39	2,889,705
17 Dec 12	80.59367 +4.11	80.59	76.48	76.48	1,907,286
14 Dec 12	76.48175 -0.82	78.41	76.48	77.10	1,384,218
13 Dec 12	77.30414 +1.23	78.13	75.58	76.69	1,665,134
12 Dec 12	76.07056 -0.41	77.22	75.66	76.48	654,673
11 Dec 12	76.48175 -0.82	78.56	76.48	77.10	486,445
10 Dec 12	77.30414 -0.21	78.41	76.89	77.72	450,077
07 Dec 12	77.50973 +0.21	78.74	77.10	77.30	1,588,286
06 Dec 12	77.30414 +1.23	77.72	76.48	76.89	389,030
05 Dec 12	76.07056 -1.64	77.10	76.07	76.48	1,172,224
04 Dec 12	77.71532 +2.06	77.72	74.96	75.66	604,861
03 Dec 12	75.65936 +0.82	76.37	74.01	74.01	482,507
30 Nov 12	74.83698 -1.44	77.10	74.82	77.10	902,196
29 Nov 12	76.27615 +0.00	77.51	75.85	77.51	443,997
28 Nov 12	76.27615 +1.64	76.89	74.63	74.84	1,703,591
27 Nov 12	74.63139 +0.21	78.54	74.63	76.89	4,025,439
26 Nov 12	74.42579 +0.41	74.43	72.99	72.99	1,466,369
23 Nov 12	74.01460 +0.00	74.83	73.43	74.43	176,876
22 Nov 12	74.01460 +0.00	74.58	73.60	73.81	128,339
21 Nov 12	74.01460 +0.00	74.84	73.60	73.60	360,346
20 Nov 12	74.01460 +0.41	74.84	73.60	74.01	467,033
19 Nov 12	73.60340 +0.62	74.22	73.19	73.19	842,731
16 Nov 12	72.98662 -0.62	73.81	72.99	73.19	1,106,715
15 Nov 12	73.60340 -0.41	73.81	73.24	73.60	310,811
14 Nov 12	74.01460 +0.00	74.84	73.60	74.01	904,260
13 Nov 12	74.01460 -0.82	74.84	74.01	74.01	284,143
12 Nov 12	74.83698 -0.21	75.41	74.43	74.84	793,414
09 Nov 12	75.04258 -1.03	75.51	74.84	75.45	197,790
08 Nov 12	76.07056 +0.00	76.48	75.45	76.48	76,114
07 Nov 12	76.07056 +0.00	77.02	75.25	76.48	342,515
06 Nov 12	76.07056 -0.41	77.12	75.25	75.66	478,584
05 Nov 12	76.48175 +1.44	76.48	75.12	75.25	503,070
02 Nov 12	75.04258 -0.21	75.45	74.43	75.45	167,440
01 Nov 12	75.24818 +0.41	75.45	74.43	75.25	142,733
31 Oct 12	74.83698 -0.10	75.20	74.01	74.01	1,011,883
30 Oct 12	74.93978 +0.10	75.25	73.60	74.43	301,262
29 Oct 12	74.83698 +0.21	75.04	74.01	75.04	602,614
26 Oct 12	74.63139 +0.00	74.84	73.60	74.22	921,502
25 Oct 12	74.63139 -0.21	75.45	74.63	74.84	828,425
24 Oct 12	74.83698 +0.82	74.84	73.81	74.43	751,139
23 Oct 12	74.01460 +0.21	74.01	72.76	73.81	801,524
22 Oct 12	73.80900 +1.44	74.22	73.19	73.40	1,096,987
19 Oct 12	72.36983 -1.64	74.17	72.37	72.37	786,857
18 Oct 12	74.01460 +3.29	74.01	69.90	69.90	1,645,791
17 Oct 12	70.72506 +0.62	71.14	70.11	71.14	148,176
16 Oct 12	70.10827 +0.21	71.34	69.90	70.31	1,514,626
15 Oct 12	69.90267 -1.44	71.55	69.90	71.55	1,121,641
12 Oct 12	71.34185 -1.23	72.58	71.14	72.37	679,867
11 Oct 12	72.57542 -0.21	72.99	71.96	72.37	487,232
10 Oct 12	72.78102 +1.85	73.19	70.16	70.93	928,710
09 Oct 12	70.93066 +0.00	71.24	70.16	70.73	758,677
08 Oct 12	70.93066 -1.44	72.37	70.93	72.37	2,254,772
05 Oct 12	72.36983 +0.00	72.97	72.37	72.37	3,838,546
04 Oct 12	72.36983 +0.00	72.74	71.60	71.96	2,737,936
03 Oct 12	72.36983 +2.88	72.37	69.70	69.70	2,727,348
02 Oct 12	69.49149 +3.70	69.90	65.79	66.20	4,002,839
01 Oct 12	65.79076 +0.00	66.20	65.59	65.59	1,504,270
28 Sep 12	65.79076 +0.00	66.20	65.59	66.20	1,901,731
27 Sep 12	65.79076 +0.00	66.20	65.59	65.59	341,567
26 Sep 12	65.79076 +0.00	66.20	65.59	66.20	2,446,305
25 Sep 12	65.79076 +0.00	66.00	65.59	65.59	462,392
24 Sep 12	65.79076 +0.00	66.20	65.38	66.20	1,114,306
21 Sep 12	65.79076 +0.41	66.20	65.38	65.38	1,672,555
20 Sep 12	65.37956 -0.41	66.20	65.38	66.20	674,689
19 Sep 12	65.79076 +0.41	65.79	65.19	65.38	1,268,880
18 Sep 12	65.37956 -0.21	65.65	64.97	65.38	83,473
17 Sep 12	65.58516 -0.41	66.10	65.38	66.00	695,851
14 Sep 12	65.99635 +0.41	66.05	65.44	65.79	2,346,130
13 Sep 12	65.58516 +0.62	65.79	64.66	64.97	859,785
12 Sep 12	64.96837 +0.00	65.38	64.15	65.38	253,639
11 Sep 12	64.96837 +0.00	65.59	64.56	65.59	234,778
10 Sep 12	64.96837 -0.62	65.79	64.56	65.79	443,182
07 Sep 12	65.58516 +0.41	65.79	64.97	65.38	705,647
06 Sep 12	65.17397 +1.03	65.79	63.53	63.53	104,973
05 Sep 12	64.14598 -0.41	65.79	64.15	65.79	52,610
04 Sep 12	64.55717 -0.41	64.97	64.15	64.56	282,466
03 Sep 12	64.96837 -0.21	67.43	64.56	65.59	386,716
31 Aug 12	65.17397 +1.03	66.00	64.15	64.15	967,769
30 Aug 12	64.14598 -1.23	65.79	63.53	63.53	110,854
29 Aug 12	65.37956 +0.00	65.79	63.73	65.38	951,422
28 Aug 12	65.37956 -0.62	66.90	65.38	65.79	194,849
24 Aug 12	65.99635 -0.62	66.82	65.79	66.82	931,045
23 Aug 12	66.61314 +0.00	67.44	66.20	67.44	583,432
22 Aug 12	66.61314 -0.41	66.61	64.97	64.97	302,010
21 Aug 12	67.02433 -0.41	67.38	65.70	66.82	655,927
20 Aug 12	67.43552 +0.82	67.44	65.17	66.61	608,492
17 Aug 12	66.61314 +0.93	66.61	64.35	65.59	371,465
16 Aug 12	65.68796 -0.10	65.79	64.97	65.79	615,392
15 Aug 12	65.79076 +0.21	65.79	63.32	63.32	210,737
14 Aug 12	65.58516 +0.21	65.79	64.76	65.79	212,352
13 Aug 12	65.37956 +0.21	65.90	64.40	65.59	1,459,892
10 Aug 12	65.17397 -0.21	65.79	64.15	65.38	365,143
09 Aug 12	65.37956 -0.41	65.38	63.63	63.94	163,247
08 Aug 12	65.79076 +1.44	65.79	64.14	65.79	232,878
07 Aug 12	64.35158 +0.62	65.59	63.32	64.15	148,296
06 Aug 12	63.73479 -0.82	64.97	63.73	64.76	169,877
03 Aug 12	64.55717 +0.21	64.76	63.36	64.56	541,035
02 Aug 12	64.35158 +0.21	65.79	61.68	61.68	231,185
01 Aug 12	64.14598 +2.06	64.15	61.68	61.68	664,064
31 Jul 12	62.09002 -1.85	64.10	62.09	63.94	606,010
30 Jul 12	63.94039 +1.23	64.07	62.54	62.71	126,865
27 Jul 12	62.70681 -0.21	63.32	62.71	62.91	44,276
26 Jul 12	62.91241 +0.00	64.15	61.68	61.68	2,125,312
25 Jul 12	62.91241 -0.41	63.98	62.36	63.32	309,848
24 Jul 12	63.32360 +1.23	64.13	61.72	62.09	199,894
23 Jul 12	62.09002 -0.41	63.87	62.09	62.91	64,927
20 Jul 12	62.50122 -0.82	63.42	62.50	63.32	599,008
19 Jul 12	63.32360 +0.41	63.32	62.50	62.50	196,284
18 Jul 12	62.91241 +0.41	63.27	62.50	62.71	108,402
17 Jul 12	62.50122 -1.44	64.97	62.09	64.97	883,390
16 Jul 12	63.94039 +0.21	64.95	63.73	63.94	159,040
13 Jul 12	63.73479 +0.21	63.94	63.12	63.53	1,225,326
12 Jul 12	63.52919 -1.23	64.76	62.91	64.76	4,074,208
11 Jul 12	64.76277 -1.03	65.59	64.60	65.59	2,618,630
10 Jul 12	65.79076 +0.41	66.41	64.15	65.79	1,612,580
09 Jul 12	65.37956 +0.41	65.38	63.23	65.38	374,940
06 Jul 12	64.96837 +2.67	64.97	60.03	60.03	1,148,681
05 Jul 12	62.29562 +0.21	62.50	61.88	61.88	1,103,623
04 Jul 12	62.09002 -0.21	62.30	61.47	61.47	308,283
03 Jul 12	62.29562 +0.21	62.50	61.88	62.09	167,964
02 Jul 12	62.09002 +0.00	62.50	60.86	61.68	3,847,205
29 Jun 12	62.09002 +0.21	62.30	61.27	61.88	1,253,628
28 Jun 12	61.88443 +0.62	62.09	60.45	61.27	1,720,340
27 Jun 12	61.26764 +1.23	61.27	60.03	61.27	831,877
26 Jun 12	60.03406 -0.62	61.27	60.03	61.27	2,058,078
25 Jun 12	60.65085 -1.03	62.31	60.65	60.86	548,544
22 Jun 12	61.67883 +0.21	61.88	60.45	60.45	1,409,539
21 Jun 12	61.47324 -0.21	61.68	59.66	61.47	861,440
20 Jun 12	61.67883 +0.41	61.68	61.08	61.68	126,212
19 Jun 12	61.26764 +1.23	61.68	60.24	60.86	158,535
18 Jun 12	60.03406 +2.47	60.03	58.59	59.21	183,221
15 Jun 12	57.56691 -3.91	62.50	57.57	60.03	1,646,279
14 Jun 12	61.47324 +0.82	61.47	59.62	61.27	309,547
13 Jun 12	60.65085 +0.62	60.86	59.66	60.86	279,461
12 Jun 12	60.03406 -1.44	61.68	59.62	61.68	564,077
11 Jun 12	61.47324 +0.62	61.68	60.45	61.68	247,613
08 Jun 12	60.85645 -0.41	61.68	60.24	61.68	352,988
07 Jun 12	61.26764 +0.21	61.68	60.03	60.03	415,025
06 Jun 12	61.06204 +0.21	61.68	60.24	60.86	197,601
01 Jun 12	60.85645 -2.47	63.12	60.86	61.88	1,735,200
31 May 12	63.32360 -0.41	67.44	62.09	62.09	3,499,550
30 May 12	63.73479 +0.41	64.56	62.91	63.73	1,179,079
29 May 12	63.32360 +1.64	63.32	60.65	62.50	269,785
28 May 12	61.67883 +0.82	61.68	60.03	60.86	195,297
25 May 12	60.85645 +0.82	60.86	59.21	59.21	164,778
24 May 12	60.03406 -0.82	60.86	59.83	60.03	89,268
23 May 12	60.85645 +1.03	60.86	58.59	58.59	926,396
22 May 12	59.82846 +3.50	60.03	57.57	59.21	532,252
21 May 12	56.33333 +0.00	57.98	56.33	57.98	231,431
18 May 12	56.33333 -0.62	57.80	55.95	57.77	1,113,692
17 May 12	56.95012 -0.62	58.80	56.33	56.74	1,795,106
16 May 12	57.56691 -0.62	58.00	56.74	57.98	442,449
15 May 12	58.18370 +0.21	58.39	57.77	57.77	112,592
14 May 12	57.97810 +0.21	58.39	57.77	58.18	575,828
11 May 12	57.77251 -0.82	58.39	57.77	57.98	268,113
10 May 12	58.59489 -0.41	59.83	57.98	58.39	306,185
09 May 12	59.00608 +1.03	59.21	57.57	58.39	664,868
08 May 12	57.97810 -0.41	59.80	57.98	58.80	553,429
04 May 12	58.38929 -1.85	60.52	58.39	60.03	281,559
03 May 12	60.23966 +1.03	60.86	59.21	59.21	221,210
02 May 12	59.21168 +1.03	59.42	58.00	58.39	1,335,123
01 May 12	58.18370 +0.00	58.39	57.57	57.57	91,473
30 Apr 12	58.18370 -0.21	58.39	57.98	58.39	440,763
27 Apr 12	58.38929 +1.85	58.59	56.33	56.33	1,692,758
26 Apr 12	56.53893 +0.82	57.57	56.13	56.74	624,808
25 Apr 12	55.71655 -0.21	56.95	55.51	56.13	1,288,590
24 Apr 12	55.92214 -0.41	57.36	55.51	56.74	103,650
23 Apr 12	56.33333 -2.26	58.80	55.72	58.39	816,627
20 Apr 12	58.59489 -0.62	59.21	58.39	59.21	701,300
19 Apr 12	59.21168 -0.41	59.62	58.39	59.21	318,801
18 Apr 12	59.62287 -1.23	61.02	58.90	60.65	1,113,899
17 Apr 12	60.85645 +0.62	61.68	60.03	60.03	1,965,009
16 Apr 12	60.23966 +0.21	60.45	59.62	60.45	2,223,560
13 Apr 12	60.03406 -0.41	60.45	60.03	60.03	276,728
12 Apr 12	60.44526 +0.41	60.45	59.62	59.62	269,874
11 Apr 12	60.03406 +0.00	60.45	59.21	60.45	258,418
10 Apr 12	60.03406 +0.82	60.65	58.41	59.21	4,895,407
05 Apr 12	59.21168 -1.03	61.68	59.21	59.62	582,640
04 Apr 12	60.23966 -1.85	62.09	60.24	61.06	843,610
03 Apr 12	62.09002 -0.21	62.91	61.90	62.09	1,792,832
02 Apr 12	62.29562 -0.41	62.91	62.09	62.91	175,206
30 Mar 12	62.70681 +0.21	63.12	61.98	63.12	891,656
29 Mar 12	62.50122 +0.00	63.31	62.09	62.91	317,066
28 Mar 12	62.50122 +0.82	62.50	60.86	60.86	4,835,098
27 Mar 12	61.67883 +0.62	61.68	60.65	60.65	1,517,773
26 Mar 12	61.06204 -1.64	62.91	59.64	62.91	1,467,515
23 Mar 12	62.70681 -0.62	63.69	61.88	63.12	1,655,545
22 Mar 12	63.32360 -2.06	65.38	62.73	64.97	1,840,589
21 Mar 12	65.37956 -1.23	66.47	64.15	66.20	1,511,873
20 Mar 12	66.61314 -0.41	68.97	64.37	66.61	1,008,336
19 Mar 12	67.02433 -2.06	68.67	66.20	68.67	3,899,861
16 Mar 12	69.08029 +1.64	69.49	66.82	67.44	41,239,908
15 Mar 12	67.43552 +0.21	67.44	65.78	67.44	8,246,450
14 Mar 12	67.22993 +0.21	67.44	65.38	66.20	3,929,741
13 Mar 12	67.02433 +1.23	67.44	64.97	64.97	4,513,910
12 Mar 12	65.79076 +0.21	67.23	63.73	65.59	5,382,370
09 Mar 12	65.58516 +2.67	65.59	61.88	63.32	2,254,809
08 Mar 12	62.91241 +2.57	62.91	60.24	60.24	2,605,149
07 Mar 12	60.34246 +1.13	60.45	59.21	59.21	158,653
06 Mar 12	59.21168 -1.44	60.86	58.39	60.86	1,266,247
05 Mar 12	60.65085 +0.41	60.86	59.21	60.86	1,633,987
02 Mar 12	60.23966 +0.00	60.45	60.03	60.03	663,386
01 Mar 12	60.23966 +2.67	60.24	57.57	57.57	1,195,640
29 Feb 12	57.56691 +0.41	58.80	56.74	56.74	3,991,452
28 Feb 12	57.15572 +0.21	57.36	55.51	55.51	304,376
27 Feb 12	56.95012 +0.00	57.16	56.18	56.74	507,953
24 Feb 12	56.95012 +0.00	57.57	56.74	57.57	424,486
23 Feb 12	56.95012 -1.23	58.37	56.74	57.98	609,134
22 Feb 12	58.18370 +0.62	58.18	55.51	55.51	470,526
21 Feb 12	57.56691 -0.21	57.57	56.95	57.57	354,329
20 Feb 12	57.77251 +1.44	57.77	56.33	57.36	749,972
17 Feb 12	56.33333 -0.41	57.98	55.92	57.57	417,272
16 Feb 12	56.74453 +1.64	56.74	54.48	55.31	1,926,959
15 Feb 12	55.09975 +0.41	55.49	54.28	55.10	1,595,847
14 Feb 12	54.68856 -1.23	56.33	53.87	55.92	2,850,446
13 Feb 12	55.92214 -0.82	57.57	55.92	57.57	2,363,919
10 Feb 12	56.74453 -0.41	57.57	55.92	56.74	3,107,728
09 Feb 12	57.15572 +1.44	60.43	55.91	55.92	6,414,758
08 Feb 12	55.71655 +1.03	55.92	54.47	55.10	1,931,169
07 Feb 12	54.68856 +1.23	54.69	52.84	54.28	13,221,371
06 Feb 12	53.45499 -0.41	54.07	53.04	53.87	9,772,548
03 Feb 12	53.86618 +0.62	56.95	51.81	51.81	1,163,744
02 Feb 12	53.24939 +0.62	54.07	51.40	52.63	3,946,768
01 Feb 12	52.63260 +1.23	52.63	50.81	51.40	1,486,070
31 Jan 12	51.39902 +0.82	51.81	50.17	50.17	3,394,829
30 Jan 12	50.57664 +1.85	50.58	48.32	49.14	2,651,586
27 Jan 12	48.72628 +0.62	49.34	47.70	49.34	2,038,957
26 Jan 12	48.10949 +0.62	48.52	46.88	47.08	880,801
25 Jan 12	47.49270 +0.62	47.49	46.88	47.08	521,827
24 Jan 12	46.87591 +0.41	47.70	45.23	46.88	4,099,087
23 Jan 12	46.46472 +3.29	46.46	43.92	44.20	1,385,757
20 Jan 12	43.17518 -2.05	48.11	43.18	48.11	110,009
19 Jan 12	45.22966 +2.30	45.30	41.19	41.19	607,234
18 Jan 12	42.92649 +0.43	43.10	42.76	43.10	37,092
17 Jan 12	42.50050 +0.51	42.71	40.93	42.30	873,936
16 Jan 12	41.98585 -0.27	42.84	41.82	42.16	90,909
13 Jan 12	42.25304 -0.34	42.60	42.25	42.59	940,609
12 Jan 12	42.59359 -0.55	44.64	42.59	43.28	148,589
11 Jan 12	43.14599 +0.13	43.49	42.47	43.49	100,166
10 Jan 12	43.02032 +0.63	44.04	42.75	42.75	222,659
09 Jan 12	42.38742 -1.21	43.06	42.39	42.73	44,803
06 Jan 12	43.60118 +0.17	44.79	42.28	44.79	85,177
05 Jan 12	43.43012 +0.58	43.50	42.41	43.50	337,853
04 Jan 12	42.84689 -0.41	43.87	42.85	43.87	82,640
03 Jan 12	43.25413 +0.66	43.94	42.29	43.94	115,724
30 Dec 11	42.59047 -0.47	45.27	42.59	43.83	85,337
29 Dec 11	43.05964 -0.30	45.54	42.78	45.54	329,717
28 Dec 11	43.36161 +0.41	45.43	42.26	42.26	34,745
23 Dec 11	42.95264 +0.28	43.19	42.64	42.71	1,313
22 Dec 11	42.67641 +0.00	43.16	41.79	43.16	147,836
21 Dec 11	42.67641 -0.26	43.50	42.47	43.16	154,585
20 Dec 11	42.93899 -1.18	43.63	42.53	43.28	266,575
19 Dec 11	44.11632 +0.24	44.12	43.56	43.98	2,409
16 Dec 11	43.88054 +1.41	43.88	42.57	42.57	7,961
15 Dec 11	42.47402 -0.03	42.82	42.47	42.54	58,988
14 Dec 11	42.49918 -1.42	43.47	42.15	42.22	77,099
13 Dec 11	43.91459 +0.77	44.75	43.64	43.98	299,269
12 Dec 11	43.14056 -1.19	44.53	43.14	44.53	162,127
09 Dec 11	44.32775 +0.55	45.10	43.62	44.33	462,272
08 Dec 11	43.77355 +0.57	44.12	42.02	42.79	253,506
07 Dec 11	43.20693 -1.24	45.31	42.86	45.31	565,326
06 Dec 11	44.44412 -0.05	46.84	44.44	45.15	499,251
05 Dec 11	44.49248 -6.04	46.61	42.31	46.26	440,164
02 Dec 11	50.53725 +0.39	51.95	50.54	50.96	60,961
01 Dec 11	50.15171 -0.88	51.99	50.15	51.56	105,839
30 Nov 11	51.03085 +0.46	52.09	50.68	50.68	86,691
29 Nov 11	50.57565 +0.07	51.35	50.58	50.93	111,302
28 Nov 11	50.50172 +0.82	52.27	50.15	50.93	43,030
25 Nov 11	49.68427 +0.22	51.38	49.26	51.38	42,694
24 Nov 11	49.46050 -0.43	50.24	49.46	50.24	52,023
23 Nov 11	49.89168 -1.99	52.16	49.89	51.66	86,050
22 Nov 11	51.88374 +0.50	53.83	51.07	52.42	57,550
21 Nov 11	51.38850 -1.08	55.78	51.03	55.29	216,730
18 Nov 11	52.47298 -1.37	54.09	52.40	53.60	51,950
17 Nov 11	53.83896 -0.42	53.84	53.84	53.84	4,382
16 Nov 11	54.26191 -0.22	54.40	53.91	54.40	1,136,796
15 Nov 11	54.48593 -0.09	56.17	54.13	54.13	502,271
14 Nov 11	54.57359 +1.01	54.57	52.18	52.18	105,594
11 Nov 11	53.56543 +0.09	54.16	52.69	54.09	62,804
10 Nov 11	53.47127 +1.92	53.82	52.28	52.28	13,249
09 Nov 11	51.55462 -3.15	53.94	51.06	53.94	63,834
08 Nov 11	54.70000 -0.57	55.05	53.01	53.01	70,255
07 Nov 11	55.26801 +0.19	55.73	53.61	54.39	59,241
04 Nov 11	55.07377 +3.90	56.49	50.98	51.54	821,618
03 Nov 11	51.17163 +0.43	51.70	50.29	50.29	69,849
02 Nov 11	50.73692 +1.01	51.02	50.38	50.81	96,570
01 Nov 11	49.72926 -2.15	50.79	49.73	50.79	141,206
31 Oct 11	51.87749 -0.84	52.16	51.17	51.52	110,521
28 Oct 11	52.71574 -0.52	53.08	52.72	53.08	100,578
27 Oct 11	53.23163 +3.52	54.32	52.15	52.87	108,742
26 Oct 11	49.71117 -1.84	52.85	49.71	50.00	89,054
25 Oct 11	51.55207 +7.18	58.43	46.18	46.18	383,909
24 Oct 11	44.36805 +1.44	44.44	43.01	43.15	505,762
21 Oct 11	42.92583 +0.19	43.36	42.64	43.00	120,076
20 Oct 11	42.73307 +0.07	43.09	42.73	43.09	16,979
19 Oct 11	42.65914 -0.33	43.02	42.30	43.02	33,340
18 Oct 11	42.99212 -0.41	44.25	42.67	44.25	116,922
17 Oct 11	43.40471 -0.62	43.76	43.05	43.76	70,275
14 Oct 11	44.02454 +1.21	44.02	43.30	43.74	383,732
13 Oct 11	42.81744 +1.82	43.00	41.56	41.56	33,251
12 Oct 11	40.99784 +0.79	42.36	40.57	41.00	405,443
11 Oct 11	40.20950 -0.28	41.65	40.21	41.65	52,488
10 Oct 11	40.48722 -0.37	41.56	40.13	40.85	97,326
07 Oct 11	40.85277 -1.79	41.21	40.28	40.85	159,609
06 Oct 11	42.63808 +0.03	43.00	41.56	41.63	130,659
05 Oct 11	42.61127 +1.50	43.00	41.23	42.58	71,975
04 Oct 11	41.10713 -1.92	45.36	41.11	43.59	67,197
03 Oct 11	43.02485 -3.01	44.01	43.02	43.73	38,802
30 Sep 11	46.03963 -0.78	46.39	45.05	45.05	54,904
29 Sep 11	46.81868 +1.80	46.82	44.96	45.82	176,904
28 Sep 11	45.01683 +0.73	45.02	43.23	43.23	295,840
27 Sep 11	44.28285 +1.46	44.28	42.78	42.85	95,435
26 Sep 11	42.82706 -0.02	42.83	41.26	41.90	68,610
23 Sep 11	42.84787 -0.10	42.85	42.34	42.49	31,375
22 Sep 11	42.94812 -0.70	43.31	42.88	43.31	112,750
21 Sep 11	43.64476 +0.26	43.86	43.28	43.86	67,146
20 Sep 11	43.38193 +1.44	43.53	42.23	42.23	456,559
19 Sep 11	41.94054 -1.12	43.37	41.15	41.15	181,910
16 Sep 11	43.06366 +1.99	43.06	41.27	41.27	267,979
15 Sep 11	41.07350 -0.01	41.65	40.57	41.65	114,608
14 Sep 11	41.07933 -0.95	41.44	40.72	41.15	278,512
13 Sep 11	42.03075 +1.66	42.03	40.11	41.67	51,634
12 Sep 11	40.37192 -1.49	41.43	40.37	41.43	77,045
09 Sep 11	41.85846 -1.14	42.57	41.86	42.57	125,543
08 Sep 11	42.99936 -0.80	43.64	41.57	43.57	174,947
07 Sep 11	43.79748 +0.52	44.30	42.78	42.93	132,313
06 Sep 11	43.27329 +0.39	44.72	42.41	43.42	185,261
05 Sep 11	42.88455 -0.67	44.61	42.60	44.54	56,680
02 Sep 11	43.55225 -0.69	44.20	43.26	44.13	292,499
01 Sep 11	44.23918 +0.32	44.24	43.51	43.51	69,337
31 Aug 11	43.92306 +0.90	43.92	42.91	43.63	1,217,273
30 Aug 11	43.02797 -0.64	46.53	43.03	44.41	291,242
26 Aug 11	43.66705 +0.13	44.61	43.30	44.32	94,804
25 Aug 11	43.53555 -0.54	45.71	43.46	44.41	229,849
24 Aug 11	44.07528 +1.74	44.51	42.41	42.92	213,418
23 Aug 11	42.33421 +0.97	43.05	41.47	41.90	850,771
22 Aug 11	41.36363 +2.01	41.51	40.07	40.64	488,906
19 Aug 11	39.35463 +0.74	39.35	38.35	39.35	260,324
18 Aug 11	38.61629 -0.85	40.05	37.90	39.90	915,078
17 Aug 11	39.46565 -0.91	40.40	37.74	39.25	1,473,452
16 Aug 11	40.37883 -3.07	43.26	40.16	43.26	352,384
15 Aug 11	43.45323 +1.22	43.45	42.00	43.38	63,199
12 Aug 11	42.23700 -1.86	43.17	42.24	43.17	256,587
11 Aug 11	44.09387 +0.02	45.58	42.76	43.41	59,342
10 Aug 11	44.07446 +0.81	46.96	42.70	44.58	300,012
09 Aug 11	43.26721 -4.92	57.69	40.82	53.36	189,965
08 Aug 11	48.18641 -2.46	49.21	47.56	49.15	63,092
05 Aug 11	50.64803 -0.91	50.93	47.59	49.23	129,441
04 Aug 11	51.55798 -1.47	52.86	51.55	52.69	289,167
03 Aug 11	53.02564 +0.02	53.48	52.00	52.51	143,153
02 Aug 11	53.00618 +0.51	54.15	52.09	52.44	133,014
01 Aug 11	52.49427 -1.41	53.64	51.92	52.21	66,543
29 Jul 11	53.90097 +0.45	54.16	52.27	52.27	74,749
28 Jul 11	53.45498 -0.77	54.34	52.63	53.94	126,699
27 Jul 11	54.22957 -2.36	55.67	54.06	55.67	79,741
26 Jul 11	56.58732 -0.36	57.74	56.59	56.88	73,737
25 Jul 11	56.94329 -0.88	57.46	56.94	57.46	20,154
22 Jul 11	57.82183 +1.35	58.40	56.90	56.96	85,183
21 Jul 11	56.47652 +0.16	57.05	56.36	57.05	253,741
20 Jul 11	56.31752 +0.49	56.78	55.23	56.26	204,528
19 Jul 11	55.83036 +1.60	55.97	54.83	54.94	97,803
18 Jul 11	54.22722 -0.15	54.74	53.77	53.83	38,636
15 Jul 11	54.38009 -1.55	55.18	54.38	54.38	153,475
14 Jul 11	55.93247 -1.88	57.31	55.70	56.22	155,554
13 Jul 11	57.80876 +7.56	57.81	51.65	51.65	556,231
12 Jul 11	50.25071 -5.26	51.69	44.79	47.61	419,796
11 Jul 11	55.51039 -1.94	56.49	55.51	56.43	45,347
08 Jul 11	57.45213 -3.13	59.48	57.16	59.48	60,718
07 Jul 11	60.57801 +0.62	60.67	59.90	60.61	56,951
06 Jul 11	59.95968 -0.49	61.31	58.50	58.50	88,134
05 Jul 11	60.45219 +1.68	60.45	59.10	59.10	63,354
04 Jul 11	58.77666 +0.11	59.43	58.78	58.84	24,516
01 Jul 11	58.66763 +1.68	58.67	57.78	57.78	125,795
30 Jun 11	56.99046 -1.11	59.35	56.99	59.29	598,768
29 Jun 11	58.10208 -2.88	60.92	58.10	60.80	141,047
28 Jun 11	60.97840 +0.93	62.80	60.57	62.80	41,024
27 Jun 11	60.04938 +0.36	60.75	59.70	59.70	67,821
24 Jun 11	59.69197 +1.39	60.21	59.40	60.04	407,033
23 Jun 11	58.30512 -1.01	60.73	57.84	58.88	215,496
22 Jun 11	59.31561 -0.62	60.78	59.32	60.78	107,750
21 Jun 11	59.93165 -0.91	61.03	59.93	60.63	62,024
20 Jun 11	60.84174 -2.76	61.65	59.40	61.30	81,226
17 Jun 11	63.60334 +2.52	63.60	60.54	60.71	95,220
16 Jun 11	61.08503 +0.20	61.14	59.31	60.51	221,951
15 Jun 11	60.88074 -1.45	62.26	60.59	62.26	181,002
14 Jun 11	62.32932 -0.71	63.31	62.33	62.68	534,390
13 Jun 11	63.03454 +0.08	63.58	62.20	63.58	1,571
10 Jun 11	62.95052 -0.01	63.41	62.43	62.43	46,141
09 Jun 11	62.96274 -0.57	63.17	62.76	63.11	293,467
08 Jun 11	63.52888 -0.26	64.46	63.53	64.05	33,959
07 Jun 11	63.78391 -0.40	64.72	63.78	64.31	67,901
06 Jun 11	64.18829 -0.31	64.77	64.19	64.19	17,135
03 Jun 11	64.49454 -0.42	64.49	64.20	64.26	31,288
02 Jun 11	64.91422 +1.31	64.91	64.05	64.05	245,463
01 Jun 11	63.60341 -1.16	64.29	63.20	63.20	73,344
31 May 11	64.76141 +0.65	64.99	63.62	64.53	37,059
27 May 11	64.10813 +0.78	64.50	63.94	63.99	96,253
26 May 11	63.33119 -0.51	63.95	63.33	63.67	18,012
25 May 11	63.84258 -3.41	64.41	63.79	64.41	151,329
24 May 11	67.24871 -1.74	68.39	67.25	68.39	16,873
23 May 11	68.98624 +1.79	69.33	68.19	68.19	603,053
20 May 11	67.19357 -0.25	67.71	67.19	67.36	128,614
19 May 11	67.44150 -0.88	68.31	67.44	68.31	166,901
18 May 11	68.32545 +0.56	69.77	68.33	69.77	436,386
17 May 11	67.76513 +0.16	68.62	67.37	68.51	629,153
16 May 11	67.60162 +0.61	68.17	67.60	67.66	89,746
13 May 11	66.98792 +3.14	66.99	63.84	64.35	106,380
12 May 11	63.84793 +0.29	64.13	63.56	64.13	331,304
11 May 11	63.55566 -0.13	64.41	63.27	63.27	824,560
10 May 11	63.68213 +0.79	64.26	61.96	61.96	210,870
09 May 11	62.89167 +2.01	63.41	61.46	63.18	12,557
06 May 11	60.87812 -1.93	60.88	60.47	60.47	18,886
05 May 11	62.80485 -2.14	63.97	60.83	63.97	149,766
04 May 11	64.94348 -0.62	65.53	64.94	65.06	139,766
03 May 11	65.56058 +1.57	65.74	65.27	65.27	201,236
28 Apr 11	63.98702 -0.28	65.21	63.99	64.63	105,958
27 Apr 11	64.26859 +0.26	65.72	64.27	64.96	339,881
26 Apr 11	64.00883 -0.85	65.87	64.01	64.01	55,704
21 Apr 11	64.85516 +0.17	65.43	63.76	63.76	74,496
20 Apr 11	64.68087 +0.21	65.29	64.13	65.29	1,256,231
19 Apr 11	64.47587 -0.26	64.82	64.25	64.82	25,063
18 Apr 11	64.73372 -1.12	64.73	64.73	64.73	3,515
15 Apr 11	65.85690 +0.04	66.43	64.76	65.80	310,261
14 Apr 11	65.82044 +0.03	66.51	65.30	65.30	101,027
13 Apr 11	65.78674 -2.63	67.65	65.79	67.65	27,642
12 Apr 11	68.41338 +0.54	69.52	68.41	68.82	30,462
11 Apr 11	67.87286 -0.33	68.62	67.87	68.16	136,655
08 Apr 11	68.20466 +0.38	68.67	68.20	68.67	35,550
07 Apr 11	67.82197 -0.82	68.80	67.82	68.68	13,294
06 Apr 11	68.63954 +0.22	70.08	68.07	70.08	235,366
05 Apr 11	68.42331 -0.71	68.48	67.57	67.57	14,931
04 Apr 11	69.13192 -0.62	69.13	68.56	68.56	32,095
01 Apr 11	69.75214 +1.51	69.75	69.12	69.18	17,614
31 Mar 11	68.24549 +0.31	68.82	68.25	68.25	218,570
30 Mar 11	67.93544 +0.04	67.94	67.36	67.94	719,692
29 Mar 11	67.89356 +0.56	68.18	67.61	67.89	1,041,498
28 Mar 11	67.33743 -0.45	67.45	67.05	67.34	57,112
25 Mar 11	67.78271 +0.05	68.93	67.21	68.93	51,029
24 Mar 11	67.73515 +1.29	67.74	66.01	66.01	218,984
23 Mar 11	66.44988 +1.69	66.45	65.26	66.34	84,520
22 Mar 11	64.75880 -2.42	66.69	64.76	65.95	58,883
21 Mar 11	67.18319 +0.81	67.18	66.04	66.73	22,490
18 Mar 11	66.37142 +0.55	66.77	65.63	66.71	24,542
17 Mar 11	65.81908 -0.67	68.09	64.80	68.09	78,897
16 Mar 11	66.48901 +0.31	66.49	66.49	66.49	7,029
15 Mar 11	66.17675 -2.27	67.60	66.01	67.60	21,138
14 Mar 11	68.44363 +0.70	68.44	64.32	64.32	38,878
11 Mar 11	67.74664 +2.29	67.75	65.54	65.60	33,947
10 Mar 11	65.45350 -1.29	66.18	65.23	66.18	30,128
09 Mar 11	66.74824 +1.84	66.75	65.23	65.23	36,820
08 Mar 11	64.90684 -0.81	67.38	64.91	67.38	64,554
07 Mar 11	65.71762 -0.03	66.00	65.04	65.10	53,858
04 Mar 11	65.74284 +1.10	66.02	65.46	65.74	84,180
03 Mar 11	64.63808 +0.04	65.45	64.50	65.45	29,072
02 Mar 11	64.60136 -0.76	65.55	64.16	65.49	15,395
01 Mar 11	65.36491 +0.46	66.20	64.42	65.36	52,705
28 Feb 11	64.90631 -1.07	65.24	63.85	64.07	40,131
24 Feb 11	65.97579 +1.61	65.98	63.74	64.86	30,627
23 Feb 11	64.36370 -1.08	65.83	64.23	65.83	18,984
22 Feb 11	65.44076 -0.77	66.46	65.25	66.46	65,549
21 Feb 11	66.20869 -0.02	66.79	65.80	65.80	1,871
18 Feb 11	66.23109 +0.05	66.23	65.41	65.41	6,875
17 Feb 11	66.17805 -0.98	66.18	65.24	65.25	19,032
16 Feb 11	67.16000 +1.61	67.16	66.61	67.16	656,831
15 Feb 11	65.55312 +1.12	65.55	65.01	65.01	3,528
14 Feb 11	64.43471 -1.40	65.86	64.43	65.86	23,527
11 Feb 11	65.83907 +1.35	66.06	64.68	64.95	38,477
10 Feb 11	64.48645 -1.64	66.20	63.60	66.20	35,700
09 Feb 11	66.12585 -0.46	66.51	65.57	66.51	52,281
08 Feb 11	66.58772 -0.67	67.14	66.48	67.14	35,809
07 Feb 11	67.26250 +0.99	67.26	65.78	66.99	58,405
04 Feb 11	66.27748 +0.09	66.99	66.22	66.99	14,352
03 Feb 11	66.18446 -0.24	66.79	66.18	66.18	20,146
02 Feb 11	66.42081 +2.28	69.65	64.14	64.14	181,373
01 Feb 11	64.14223 +2.30	64.14	58.73	58.73	97,300
31 Jan 11	61.84387 -1.36	63.97	61.51	63.97	386,648
28 Jan 11	63.20086 -0.84	64.32	62.92	64.32	52,458
27 Jan 11	64.04490 +0.30	64.44	63.54	64.10	134,872
26 Jan 11	63.74393 -1.06	64.70	63.07	63.07	232,414
25 Jan 11	64.80205 +1.33	65.48	63.22	63.79	271,455
24 Jan 11	63.47250 -3.23	66.10	63.08	64.42	2,809,530
21 Jan 11	66.70702 -3.52	70.43	64.93	69.37	1,600,522
20 Jan 11	70.23138 -1.29	71.34	70.12	70.29	786,976
19 Jan 11	71.52567 +1.92	71.69	70.59	70.59	35,411
18 Jan 11	69.60581 -0.57	70.59	68.57	69.00	1,052,571
17 Jan 11	70.17736 -1.83	70.40	69.85	70.40	28,614
14 Jan 11	72.00517 -0.52	72.99	71.95	72.99	43,911
13 Jan 11	72.52884 +0.07	73.30	70.50	70.50	103,565
12 Jan 11	72.45888 -0.26	72.79	72.30	72.30	42,495
11 Jan 11	72.72274 -0.03	72.72	72.18	72.72	317,934
10 Jan 11	72.75468 -0.45	72.75	72.21	72.75	35,879
07 Jan 11	73.20480 -0.51	73.20	72.44	72.50	105,976
06 Jan 11	73.71814 -1.25	75.09	73.72	73.72	697,147
05 Jan 11	74.96681 -0.34	75.24	74.86	75.13	260,973
04 Jan 11	75.31063 +4.05	75.31	70.29	70.29	127,691
31 Dec 10	71.25893 -1.47	72.21	71.26	72.15	105,658
30 Dec 10	72.72529 +0.56	73.23	71.54	73.18	46,247
29 Dec 10	72.16183 +0.59	72.33	71.83	72.27	25,695
24 Dec 10	71.57042 +2.96	71.63	71.51	71.63	1,656
23 Dec 10	68.60674 -0.86	72.32	66.56	66.56	368,896
22 Dec 10	69.46392 -4.66	72.69	68.85	71.13	965,631
21 Dec 10	74.12049 +0.95	74.40	74.12	74.29	716,173
20 Dec 10	73.16664 -1.80	74.55	73.17	74.55	216,846
17 Dec 10	74.97152 +1.17	74.97	73.31	73.36	106,970
16 Dec 10	73.80247 +0.22	75.18	73.53	75.18	387,810
15 Dec 10	73.58030 -0.64	73.58	73.58	73.58	123,953
14 Dec 10	74.21901 -0.62	74.77	73.11	74.77	134,540
13 Dec 10	74.83694 -0.74	76.66	74.51	75.28	424,547
10 Dec 10	75.57999 +0.87	75.58	74.65	75.25	246,294
09 Dec 10	74.71165 -0.82	75.04	73.95	74.44	495,061
08 Dec 10	75.52674 -0.98	76.57	74.87	76.57	457,059
07 Dec 10	76.50327 -2.90	78.76	76.06	78.76	234,887
06 Dec 10	79.40781 -2.07	81.34	75.64	81.34	1,992,699
03 Dec 10	81.47962 +1.27	81.48	80.09	81.48	269,393
02 Dec 10	80.20879 +2.38	80.76	77.72	77.72	354,851
01 Dec 10	77.82655 +0.29	77.83	75.91	77.83	413,077
30 Nov 10	77.54047 +2.78	77.54	73.99	74.26	487,727
29 Nov 10	74.76299 +0.66	75.53	72.67	72.67	919,187
26 Nov 10	74.10181 +0.38	74.10	72.28	72.61	683,957
25 Nov 10	73.72134 +2.15	73.72	71.23	71.23	3,647,015
24 Nov 10	71.57623 +0.37	72.08	70.41	70.97	2,970,953
23 Nov 10	71.20621 -1.01	71.87	69.66	70.21	4,872,690
22 Nov 10	72.21233 -0.91	73.10	72.21	73.10	216,362
19 Nov 10	73.12365 -0.22	74.07	72.73	74.07	295,587
18 Nov 10	73.34766 -1.78	75.57	72.18	75.01	298,058
17 Nov 10	75.12524 +17.53	75.29	63.90	63.90	4,052,312
16 Nov 10	57.59827 -2.65	59.43	57.60	59.43	52,901
15 Nov 10	60.24615 +0.28	60.80	60.08	60.80	23,429
12 Nov 10	59.96706 +0.81	62.02	57.64	57.64	79,698
11 Nov 10	59.15556 -1.71	60.26	57.50	57.50	27,209
10 Nov 10	60.86578 -1.57	61.93	60.87	61.42	35,377
09 Nov 10	62.43398 +1.95	62.43	59.22	59.22	75,110
08 Nov 10	60.47937 -1.73	60.48	58.51	59.80	43,231
05 Nov 10	62.21121 -0.86	63.34	62.21	62.27	73,606
04 Nov 10	63.06726 +0.72	63.98	62.21	63.41	102,544
03 Nov 10	62.34899 -0.15	63.77	62.06	63.72	63,057
02 Nov 10	62.49741 +1.43	64.44	61.24	61.24	65,676
01 Nov 10	61.06738 -0.38	62.20	59.94	62.20	259,818
29 Oct 10	61.44916 -0.76	61.96	61.34	61.96	56,233
28 Oct 10	62.21049 -0.53	63.18	61.53	62.67	60,611
27 Oct 10	62.74239 -1.15	64.45	62.74	64.45	48,772
26 Oct 10	63.89452 -1.85	64.29	63.89	64.29	152,275
25 Oct 10	65.74617 -0.20	65.75	64.99	65.63	34,939
22 Oct 10	65.94796 -0.48	66.18	65.43	65.72	39,574
21 Oct 10	66.42715 +2.60	67.24	65.56	67.24	53,265
20 Oct 10	63.82833 -1.82	64.98	63.31	64.98	136,594
19 Oct 10	65.64896 +0.23	65.65	65.65	65.65	13,121
18 Oct 10	65.42194 +0.54	66.23	65.42	66.23	33,470
15 Oct 10	64.88136 -3.03	68.54	64.48	67.57	110,040
14 Oct 10	67.91166 -0.15	68.43	67.85	67.85	37,678
13 Oct 10	68.06609 +0.79	69.05	68.07	69.05	586
12 Oct 10	67.27328 -0.64	68.70	64.87	67.73	84,956
11 Oct 10	67.90885 -0.19	69.11	67.91	68.99	52,316
08 Oct 10	68.09798 +0.12	69.07	68.10	68.55	32,060
07 Oct 10	67.98222 -1.40	69.18	67.98	69.18	64,502
06 Oct 10	69.38056 -0.01	69.67	69.10	69.67	26,358
05 Oct 10	69.38938 +0.89	69.39	68.65	68.65	83,776
04 Oct 10	68.50092 +1.02	68.84	67.15	67.15	36,631
01 Oct 10	67.47795 +1.26	67.59	67.14	67.14	52,356
30 Sep 10	66.21862 -1.26	68.77	66.22	68.43	323,413
29 Sep 10	67.47945 +2.59	67.59	64.95	65.46	327,803
28 Sep 10	64.89311 +1.71	65.57	64.67	65.12	513,996
27 Sep 10	63.18662 -0.28	63.19	63.13	63.13	15,793
24 Sep 10	63.46335 +0.01	64.58	62.80	64.24	262,956
23 Sep 10	63.45048 -1.43	64.34	63.45	64.34	29,003
22 Sep 10	64.88522 -0.80	67.68	64.89	67.12	122,421
21 Sep 10	65.68803 +0.82	65.69	64.03	64.03	75,977
20 Sep 10	64.86810 +1.64	65.03	64.87	64.98	24,008
17 Sep 10	63.23157 -0.53	64.87	62.69	62.69	472,423
16 Sep 10	63.76040 +0.23	63.76	63.49	63.49	20,815
15 Sep 10	63.53103 +2.16	63.69	60.97	60.97	965,232
14 Sep 10	61.37051 -2.20	63.56	61.37	63.18	45,382
13 Sep 10	63.57219 +0.34	63.79	63.19	63.79	53,385
10 Sep 10	63.22974 +0.20	64.36	60.53	60.53	158,499
09 Sep 10	63.02481 +2.26	63.45	60.77	60.77	62,396
08 Sep 10	60.76034 -0.62	61.03	59.74	60.22	103,952
07 Sep 10	61.38370 -0.42	61.38	57.85	60.30	247,115
06 Sep 10	61.79911 -0.08	62.78	61.14	62.78	34,931
03 Sep 10	61.88216 -2.33	64.44	61.88	64.44	169,811
02 Sep 10	64.20822 +0.12	64.75	63.72	64.75	28,199
01 Sep 10	64.08377 +1.04	64.46	64.03	64.30	23,012
31 Aug 10	63.04525 -1.93	65.37	63.05	64.83	31,954
27 Aug 10	64.97536 +1.04	65.46	64.98	65.46	46,029
26 Aug 10	63.93162 -0.24	64.68	63.93	64.57	29,990
25 Aug 10	64.16719 -0.28	65.08	64.17	65.08	9,354
24 Aug 10	64.44843 -1.14	66.59	64.45	65.68	88,836
23 Aug 10	65.58912 +1.09	66.12	63.99	64.10	86,920
20 Aug 10	64.49978 -0.56	64.50	64.13	64.18	20,287
19 Aug 10	65.05578 -1.18	65.65	64.52	65.65	131,366
18 Aug 10	66.23450 -1.22	67.26	66.23	67.26	45,411
17 Aug 10	67.45377 -0.75	69.02	67.45	68.05	37,442
16 Aug 10	68.20811 -0.90	69.60	67.57	67.78	62,211
13 Aug 10	69.10755 -0.57	69.54	67.40	69.48	26,114
12 Aug 10	69.68080 +0.54	71.62	68.93	71.62	55,993
11 Aug 10	69.14237 -3.10	72.10	68.87	72.10	9,112
10 Aug 10	72.24643 -0.14	73.33	72.25	73.33	81,256
09 Aug 10	72.38812 -1.27	73.58	71.63	73.58	23,805
06 Aug 10	73.65719 -0.55	74.47	73.33	73.39	66,494
05 Aug 10	74.20365 +1.35	74.37	73.77	73.82	36,617
04 Aug 10	72.84934 -0.62	73.55	71.93	71.98	38,327
03 Aug 10	73.47348 +1.67	73.64	73.04	73.04	30,711
02 Aug 10	71.79984 -0.42	73.15	71.80	72.72	11,398
30 Jul 10	72.22409 -0.60	73.37	71.79	73.37	3,515
29 Jul 10	72.82484 -0.66	73.81	72.82	73.26	76,408
28 Jul 10	73.48211 +0.95	73.48	73.16	73.43	19,682
27 Jul 10	72.53034 +0.17	73.24	72.53	73.02	180,136
26 Jul 10	72.36461 +0.33	73.73	71.87	73.73	106,506
23 Jul 10	72.03039 -1.58	73.39	71.76	73.39	101,871
22 Jul 10	73.60702 +0.28	73.61	72.17	72.83	80,846
21 Jul 10	73.32245 +0.43	73.32	71.84	73.05	36,678
20 Jul 10	72.89709 -0.33	73.45	71.52	72.68	95,010
19 Jul 10	73.23099 +0.33	74.51	72.84	73.90	155,033
16 Jul 10	72.89782 +0.14	74.44	72.79	72.79	43,080
15 Jul 10	72.76043 -0.23	73.91	71.50	72.92	60,262
14 Jul 10	72.99436 +0.59	73.54	72.45	72.67	59,627
13 Jul 10	72.40328 +1.07	73.66	68.47	68.47	120,875
12 Jul 10	71.33262 +0.87	71.99	70.35	70.35	386,361
09 Jul 10	70.46317 -0.03	70.46	69.37	70.46	193,090
08 Jul 10	70.48937 +2.22	71.31	70.49	70.49	31,415
07 Jul 10	68.26502 -1.36	69.49	67.86	68.94	213,435
06 Jul 10	69.62658 +0.81	69.76	68.95	69.49	161,851
05 Jul 10	68.81293 +0.52	69.35	68.81	68.81	54,294
02 Jul 10	68.29311 +0.06	69.92	67.21	68.56	130,717
01 Jul 10	68.23112 +0.04	69.17	68.10	68.10	7,409
30 Jun 10	68.19447 -0.23	70.07	67.66	70.07	104,533
29 Jun 10	68.42364 -1.30	68.42	67.90	68.42	1,595,111
28 Jun 10	69.72033 +1.63	69.72	68.25	68.25	436,515
25 Jun 10	68.08811 -0.44	69.03	67.69	69.03	111,375
24 Jun 10	68.52849 +0.64	68.80	67.18	67.18	26,724
23 Jun 10	67.89082 -1.00	69.50	67.09	67.22	45,221
22 Jun 10	68.88589 +0.66	69.43	68.21	68.21	4,606
21 Jun 10	68.22210 -1.74	70.41	68.22	68.22	59,847
18 Jun 10	69.95904 +0.78	69.96	68.87	68.87	195,085
17 Jun 10	69.17529 +0.30	72.04	68.77	69.18	134,310
16 Jun 10	68.87218 -0.60	69.96	68.60	69.96	94,760
15 Jun 10	69.47430 +0.18	70.15	68.39	68.39	199,301
14 Jun 10	69.29021 +0.07	69.70	67.80	67.80	135,489
11 Jun 10	69.22109 +1.68	69.36	68.95	69.36	20,285
10 Jun 10	67.54530 -1.54	68.49	66.87	67.41	1,358,321
09 Jun 10	69.08344 +1.18	69.08	67.73	68.00	50,873
08 Jun 10	67.90121 -0.92	70.35	67.77	67.90	260,881
07 Jun 10	68.82259 +0.90	69.36	67.75	67.75	379,766
04 Jun 10	67.91832 -1.61	69.67	67.78	69.40	193,632
03 Jun 10	69.52670 +0.04	70.89	69.53	70.89	133,329
02 Jun 10	69.48181 +0.40	70.03	68.39	68.39	180,248
01 Jun 10	69.07737 -2.24	69.90	67.71	68.26	315,568
28 May 10	71.31831 +1.29	71.32	70.20	70.48	171,414
27 May 10	70.02985 -0.54	70.86	69.20	70.03	170,754
26 May 10	70.57364 +2.37	72.79	68.64	69.47	502,315
25 May 10	68.20126 -2.23	70.29	66.39	70.29	297,462
24 May 10	70.43025 -2.29	72.11	70.15	72.11	628,633
21 May 10	72.72319 +2.03	72.72	71.02	71.02	186,618
20 May 10	70.69796 -0.26	71.82	70.42	71.68	309,913
19 May 10	70.96031 -1.40	72.08	70.96	71.80	780,349
18 May 10	72.36272 +0.47	72.78	71.66	72.08	488,425
17 May 10	71.89379 +0.37	72.59	70.92	71.89	91,520
14 May 10	71.51965 -1.05	72.50	70.82	72.08	394,453
13 May 10	72.57398 -0.88	74.81	72.15	74.81	358,794
12 May 10	73.45323 +1.96	74.01	73.17	73.17	124,555
11 May 10	71.49817 -0.69	73.03	70.80	73.03	237,234
10 May 10	72.19267 +3.25	73.73	69.11	72.61	213,673
07 May 10	68.94430 -1.63	71.76	68.66	71.76	281,821
06 May 10	70.56998 -0.74	71.82	70.15	71.54	101,441
05 May 10	71.30891 -3.34	73.39	70.89	73.25	188,085
04 May 10	74.65128 -0.97	75.78	74.65	74.65	49,695
30 Apr 10	75.61833 +1.99	78.03	74.34	74.34	799,871
29 Apr 10	73.63190 +2.57	74.20	70.52	71.93	191,875
28 Apr 10	71.05753 -1.23	72.62	70.92	72.62	71,204
27 Apr 10	72.28870 -0.04	73.14	72.29	73.14	76,157
26 Apr 10	72.32475 -0.44	73.17	72.18	72.47	82,752
23 Apr 10	72.76768 -1.22	74.05	72.20	73.90	146,094
22 Apr 10	73.98527 -1.71	76.24	73.42	76.10	98,460
21 Apr 10	75.69496 -1.92	77.40	75.55	77.26	52,719
20 Apr 10	77.61364 +0.00	77.76	76.75	76.75	29,329
19 Apr 10	77.61351 -0.29	80.49	75.31	78.19	188,238
16 Apr 10	77.89991 -2.16	81.34	77.90	81.34	131,648
15 Apr 10	80.05515 -1.28	81.20	80.06	81.20	241,425
14 Apr 10	81.33218 -0.26	83.20	81.19	82.05	49,222
13 Apr 10	81.58950 -1.15	83.61	81.59	83.03	105,676
12 Apr 10	82.74104 +1.36	84.19	81.30	81.30	84,898
09 Apr 10	81.38058 +0.54	81.81	81.24	81.24	25,660
08 Apr 10	80.83699 -0.01	81.27	80.12	80.12	32,318
07 Apr 10	80.84665 +0.90	81.28	79.84	81.28	43,680
06 Apr 10	79.95133 -1.79	83.69	79.95	83.69	50,170
01 Apr 10	81.73943 +0.59	82.17	81.02	81.02	42,176
31 Mar 10	81.14599 +0.76	81.29	79.83	81.29	36,816
30 Mar 10	80.39001 -0.23	80.68	78.94	78.94	61,592
29 Mar 10	80.61971 -0.28	81.35	76.80	80.47	53,394
26 Mar 10	80.89644 +2.42	81.48	77.52	77.67	238,282
25 Mar 10	78.47871 +1.15	78.48	77.31	78.33	136,465
24 Mar 10	77.32960 -0.71	78.35	76.60	78.21	141,572
23 Mar 10	78.03461 -0.27	78.77	77.01	78.03	2,111
22 Mar 10	78.30605 -0.56	80.80	76.69	80.80	119,212
19 Mar 10	78.86742 +0.33	80.04	76.95	78.87	46,502
18 Mar 10	78.53706 -1.56	79.56	78.10	78.10	64,816
17 Mar 10	80.09819 +0.38	80.98	75.55	75.55	33,200
16 Mar 10	79.71491 -0.62	81.05	79.42	81.05	5,769
15 Mar 10	80.33651 -0.79	81.23	79.15	81.23	43,713
12 Mar 10	81.12254 +3.48	81.57	78.61	78.61	88,464
11 Mar 10	77.64291 +0.58	77.79	76.60	77.20	154,340
10 Mar 10	77.06770 -0.06	77.51	76.47	77.51	95,824
09 Mar 10	77.12296 -0.12	78.01	74.16	77.57	53,274
08 Mar 10	77.23912 -1.65	80.35	77.24	78.72	115,268
05 Mar 10	78.88982 +0.06	79.48	77.71	79.48	149,351
04 Mar 10	78.83247 +1.81	79.13	76.77	77.95	29,301
03 Mar 10	77.02406 -0.42	78.21	75.54	75.54	54,165
02 Mar 10	77.44823 +0.24	79.08	76.56	79.08	30,590
01 Mar 10	77.20522 +0.93	78.09	76.76	76.91	9,452
26 Feb 10	76.27553 -0.03	78.47	76.13	76.86	70,377
25 Feb 10	76.30754 +2.08	78.05	75.29	75.29	36,113
24 Feb 10	74.22508 +0.34	74.80	73.36	73.65	313,361
23 Feb 10	73.88251 -0.33	74.60	73.45	74.03	56,555
22 Feb 10	74.21143 -0.23	74.50	73.92	74.07	15,281
19 Feb 10	74.43760 +0.31	75.01	74.44	74.72	9,218
18 Feb 10	74.12500 -0.34	75.12	73.41	75.12	304,116
17 Feb 10	74.46268 -0.19	75.74	73.19	73.19	59,001
16 Feb 10	74.65540 +2.03	74.66	72.51	73.09	347,847
15 Feb 10	72.62376 -0.56	76.03	72.62	75.18	95,873
12 Feb 10	73.18330 -2.55	75.88	71.34	75.03	660,930
11 Feb 10	75.73664 +0.25	79.15	75.74	78.58	626,423
10 Feb 10	75.48827 -0.41	75.78	74.63	74.63	152,549
09 Feb 10	75.89722 +0.51	76.76	74.75	75.90	33,946
08 Feb 10	75.39171 -1.82	78.68	74.39	77.25	560,362
05 Feb 10	77.20744 +0.21	78.78	77.06	77.06	327,299
04 Feb 10	77.00027 -1.01	79.28	75.86	77.57	339,317
03 Feb 10	78.01515 -0.32	78.73	77.02	78.16	116,884
02 Feb 10	78.33473 +0.13	80.76	77.05	79.33	180,575
01 Feb 10	78.20139 +2.13	78.49	75.92	75.92	141,815
29 Jan 10	76.07491 +2.46	77.21	75.93	76.22	136,738
28 Jan 10	73.61041 +0.10	74.60	73.33	74.60	114,559
27 Jan 10	73.50961 -1.13	74.78	73.08	74.78	49,466
26 Jan 10	74.64272 -0.39	75.64	73.36	75.64	220,136
25 Jan 10	75.03241 -0.67	76.46	74.46	76.46	64,501
22 Jan 10	75.70417 -0.50	77.28	75.56	75.56	74,726
21 Jan 10	76.20785 -0.27	76.63	74.36	75.64	431,677
20 Jan 10	76.48119 -0.45	76.48	75.35	75.91	105,990
19 Jan 10	76.93162 -1.16	78.64	75.79	78.64	140,862
18 Jan 10	78.08864 -0.45	79.38	77.94	77.94	31,844
15 Jan 10	78.54202 +0.59	79.70	77.96	78.83	201,355
14 Jan 10	77.94872 -1.30	78.82	77.95	78.82	222,669
13 Jan 10	79.25344 -2.29	81.00	78.09	79.84	214,189
12 Jan 10	81.54633 -0.72	82.13	81.55	82.13	23,612
11 Jan 10	82.26878 +0.77	82.27	82.27	82.27	31,296
08 Jan 10	81.49857 -0.72	82.08	81.50	82.08	26,445
07 Jan 10	82.21933 -1.06	84.86	82.22	82.81	14,185
06 Jan 10	83.28019 +1.48	84.31	81.22	82.25	167,890
05 Jan 10	81.80247 +1.05	84.74	81.66	82.24	71,738
04 Jan 10	80.75115 +0.22	83.09	80.17	80.17	54,510
31 Dec 09	80.53341 -0.58	80.68	80.53	80.68	115,433
30 Dec 09	81.11019 -2.75	84.03	80.96	82.28	61,606
29 Dec 09	83.85730 +0.00	84.30	83.12	83.42	22,217

Greencore Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	278.60001 -0.40	282.40	277.40	279.00	1,815,465
19 Oct 26	279.00000 +1.40	280.20	274.38	277.80	979,846
16 Oct 26	277.60001 +4.40	278.20	272.40	273.00	1,872,842
15 Oct 26	273.20001 -5.80	283.80	273.20	279.00	3,358,544
14 Oct 26	279.00000 +10.60	279.16	269.09	270.20	3,407,342
13 Oct 26	268.39999 +6.20	280.25	261.00	277.00	5,040,320
12 Oct 26	262.20001 +6.80	262.80	255.60	255.80	1,673,504
09 Oct 26	255.39999 +3.20	258.00	250.00	250.00	2,318,272
08 Oct 26	252.20000 +3.60	252.20	246.20	246.20	1,697,288
07 Oct 26	248.60001 +3.00	249.00	244.12	245.00	778,126
06 Oct 26	245.60001 +1.60	249.60	243.60	249.60	748,620
05 Oct 26	244.00000 -0.40	247.80	243.20	245.40	834,381
02 Oct 26	244.39999 -4.60	251.60	244.40	251.60	2,065,500
01 Oct 26	249.00000 -5.00	250.40	246.40	250.00	4,024,385
30 Sep 26	254.00000 +8.00	257.40	246.80	246.80	2,687,508
29 Sep 26	246.00000 +0.00	249.60	243.00	243.00	4,045,382
28 Sep 26	246.00000 -1.80	252.20	246.00	250.40	927,775
25 Sep 26	247.80000 +2.60	249.40	245.00	245.00	882,961
24 Sep 26	245.20000 +1.20	246.20	242.40	244.00	1,120,659
23 Sep 26	244.00000 -1.80	249.80	241.00	241.00	2,184,670
22 Sep 26	245.80000 +1.80	247.60	243.40	244.40	2,758,278
21 Sep 26	244.00000 -0.20	251.40	243.00	251.40	2,656,913
18 Sep 26	244.20000 -2.00	250.60	244.00	250.60	2,670,878
17 Sep 26	246.20000 -3.40	251.80	246.20	249.20	2,012,743
16 Sep 26	249.60001 -0.20	255.40	246.60	255.40	1,528,320
15 Sep 26	249.80000 -1.00	251.60	248.00	249.60	1,605,342
14 Sep 26	250.80000 +2.20	253.00	248.60	252.40	1,204,666
11 Sep 26	248.60001 +0.80	251.40	247.09	247.40	1,156,295
10 Sep 26	247.80000 -3.40	253.60	247.80	250.00	1,728,280
09 Sep 26	251.20000 -4.80	257.40	251.20	255.00	1,590,441
08 Sep 26	256.00000 +0.20	257.60	255.00	255.20	653,270
07 Sep 26	255.80000 +0.60	258.80	253.20	255.00	2,444,507
04 Sep 26	255.20000 +0.60	257.60	254.60	254.60	1,484,370
03 Sep 26	254.60001 -2.40	259.60	252.88	256.00	2,730,570
02 Sep 26	257.00000 -3.00	261.80	257.00	258.00	2,187,867
01 Sep 26	260.00000 -6.80	268.80	257.80	266.20	1,379,175
28 Aug 26	266.79999 +2.00	268.80	264.20	264.20	1,622,824
27 Aug 26	264.79999 -0.60	270.00	263.60	270.00	2,316,184
26 Aug 26	265.39999 -1.80	270.80	263.00	263.00	919,790
25 Aug 26	267.20001 -0.40	268.60	264.20	264.20	1,114,878
24 Aug 26	267.60001 +1.40	274.80	266.40	266.80	1,122,385
21 Aug 26	266.20001 +2.60	267.20	263.40	266.00	1,598,807
20 Aug 26	263.60001 -0.60	265.80	262.40	264.80	1,130,261
19 Aug 26	264.20001 +3.20	265.60	260.00	262.00	1,398,991
18 Aug 26	261.00000 +2.00	263.00	259.40	262.00	1,215,949
17 Aug 26	259.00000 -5.40	264.00	257.80	263.20	986,428
14 Aug 26	264.39999 +0.80	265.60	262.20	263.40	728,929
13 Aug 26	263.60001 +3.20	267.00	260.20	260.40	1,060,323
12 Aug 26	260.39999 -2.80	266.00	257.80	261.80	1,387,324
11 Aug 26	263.20001 -1.40	266.20	262.40	265.00	594,593
10 Aug 26	264.60001 +1.20	267.60	262.20	267.60	3,584,334
07 Aug 26	263.39999 +2.80	264.60	258.60	260.60	751,785
06 Aug 26	260.60001 +0.00	267.40	258.00	267.40	1,527,237
05 Aug 26	260.60001 -1.40	264.60	260.60	264.00	1,428,673
04 Aug 26	262.00000 -1.20	263.60	260.80	263.00	1,310,947
03 Aug 26	263.20001 +2.80	263.20	258.60	259.80	2,310,947
31 Jul 26	260.39999 +0.60	261.23	257.20	261.00	1,793,013
30 Jul 26	259.79999 +2.80	260.60	254.80	256.00	1,456,761
29 Jul 26	257.00000 +1.80	257.00	252.00	253.20	2,059,062
28 Jul 26	255.20000 +9.20	256.00	243.60	247.00	4,651,646
27 Jul 26	246.00000 -1.20	250.20	245.40	249.60	2,633,855
24 Jul 26	247.20000 +3.80	248.40	234.60	240.40	4,214,259
23 Jul 26	243.39999 +2.80	243.60	236.60	240.80	2,760,268
22 Jul 26	240.60001 +18.80	250.86	230.00	238.00	9,445,450
21 Jul 26	221.80000 +7.20	221.80	211.63	214.40	2,974,933
20 Jul 26	214.60001 -3.60	221.00	214.00	214.40	1,624,597
17 Jul 26	218.20000 -0.60	222.20	217.40	222.20	1,643,462
16 Jul 26	218.80000 +7.80	220.00	208.40	212.00	3,505,968
15 Jul 26	211.00000 +5.80	211.00	203.20	205.20	2,348,247
14 Jul 26	205.20000 -0.60	206.60	203.00	204.00	1,780,224
13 Jul 26	205.80000 +4.20	209.00	200.78	206.20	2,371,900
10 Jul 26	201.60001 +1.90	202.00	197.50	198.90	1,138,634
09 Jul 26	199.70000 +1.30	201.00	197.10	198.40	1,474,022
08 Jul 26	198.39999 -5.20	202.20	197.30	200.00	2,028,535
07 Jul 26	203.60001 +2.80	205.20	199.00	199.00	1,692,611
06 Jul 26	200.80000 -1.80	217.20	200.20	202.00	1,451,799
03 Jul 26	202.60001 -2.20	206.60	202.00	203.00	2,051,496
02 Jul 26	204.80000 +3.80	206.60	200.20	201.00	1,720,394
01 Jul 26	201.00000 +2.10	202.20	196.60	199.00	1,707,633
30 Jun 26	198.89999 -4.10	204.00	198.27	204.00	2,034,148
29 Jun 26	203.00000 -3.80	207.20	203.00	206.60	1,548,273
26 Jun 26	206.80000 +7.10	206.80	199.00	199.00	3,109,352
25 Jun 26	199.70000 +1.80	202.38	197.10	200.20	1,292,259
24 Jun 26	197.89999 +3.50	197.90	193.00	194.70	1,535,112
23 Jun 26	194.39999 +0.70	199.20	191.47	199.20	1,937,046
22 Jun 26	193.70000 -1.80	196.38	192.70	195.00	2,067,922
19 Jun 26	195.50000 -3.40	199.40	195.00	198.00	5,996,584
18 Jun 26	198.89999 -0.10	202.00	196.80	202.00	2,631,965
17 Jun 26	199.00000 -4.80	205.00	196.50	205.00	3,670,917
16 Jun 26	203.80000 +0.60	206.80	201.20	206.00	2,644,252
15 Jun 26	203.20000 -1.80	212.40	202.20	209.00	4,641,771
12 Jun 26	205.00000 +3.80	207.60	202.00	202.00	2,053,639
11 Jun 26	201.20000 -0.20	205.60	200.20	204.20	6,275,058
10 Jun 26	201.39999 +7.30	201.40	194.00	195.00	13,562,611
09 Jun 26	194.10001 +0.50	197.00	192.00	192.60	2,985,195
08 Jun 26	193.60001 +1.60	194.90	191.80	191.90	3,340,709
05 Jun 26	192.00000 -0.50	196.40	191.30	191.30	2,355,007
04 Jun 26	192.50000 -1.60	196.40	191.20	195.00	1,935,656
03 Jun 26	194.10001 +1.00	196.50	191.10	192.00	3,122,846
02 Jun 26	193.10001 -2.50	197.45	191.10	195.70	4,536,609
01 Jun 26	195.60001 -7.40	202.16	195.60	200.20	7,148,020
29 May 26	203.00000 -7.60	212.40	202.91	212.40	7,581,131
28 May 26	210.60001 -7.40	219.20	209.40	217.20	24,373,300
27 May 26	218.00000 -21.60	247.00	213.20	247.00	12,947,480
26 May 26	239.60001 -2.40	273.40	236.20	244.20	3,136,465
22 May 26	242.00000 +8.40	243.60	235.80	235.80	2,551,946
21 May 26	233.60001 -5.00	239.00	232.80	239.00	1,155,750
20 May 26	238.60001 +2.00	240.00	234.80	240.00	1,147,055
19 May 26	236.60001 +3.60	238.00	234.60	235.60	828,777
18 May 26	233.00000 -1.60	238.80	231.80	238.80	643,052
15 May 26	234.60001 -2.60	238.20	234.27	238.20	673,423
14 May 26	237.20000 +7.80	237.20	230.40	234.20	807,485
13 May 26	229.39999 +0.60	231.20	225.60	230.00	952,440
12 May 26	228.80000 -2.40	230.52	226.80	230.00	881,610
11 May 26	231.20000 -4.60	235.40	230.80	233.60	1,183,531
08 May 26	235.80000 +1.00	238.72	232.20	234.20	1,218,742
07 May 26	234.80000 -2.20	239.40	232.84	238.80	1,334,503
06 May 26	237.00000 -2.00	243.00	237.00	243.00	3,281,350
05 May 26	239.00000 -8.00	251.60	234.60	251.60	2,637,821
01 May 26	247.00000 -4.60	249.20	244.20	245.60	681,472
30 Apr 26	251.60001 +2.80	251.80	247.20	247.40	972,094
29 Apr 26	248.80000 -3.80	252.20	248.80	252.20	919,656
28 Apr 26	252.60001 -2.00	256.80	252.00	255.00	852,869
27 Apr 26	254.60001 -0.80	259.00	252.80	259.00	1,081,511
24 Apr 26	255.39999 +1.60	260.20	250.00	260.20	917,571
23 Apr 26	253.80000 -0.80	255.80	251.00	253.80	729,858
22 Apr 26	254.60001 -1.80	256.40	252.80	254.80	691,998
21 Apr 26	256.39999 +1.80	261.80	248.80	248.80	825,584
20 Apr 26	254.60001 -2.80	261.40	253.20	261.40	531,468
17 Apr 26	257.39999 +6.20	257.40	249.00	254.00	1,831,182
16 Apr 26	251.20000 +2.80	253.80	247.80	247.80	1,117,896
15 Apr 26	248.39999 -1.60	254.00	247.00	254.00	1,125,414
14 Apr 26	250.00000 +4.20	252.20	245.00	245.00	646,790
13 Apr 26	245.80000 -6.80	256.00	245.80	256.00	593,635
10 Apr 26	252.60001 +9.00	252.60	237.60	237.60	1,337,403
09 Apr 26	243.60001 -0.80	244.80	239.40	244.40	2,680,540
08 Apr 26	244.39999 +5.40	248.60	244.15	244.40	7,350,967
07 Apr 26	239.00000 -5.00	246.00	235.40	245.20	1,579,819
02 Apr 26	244.00000 +1.00	245.50	239.50	241.00	5,648,773
01 Apr 26	243.00000 +0.50	247.50	242.85	244.50	2,340,932
31 Mar 26	242.50000 -0.50	247.00	242.00	243.00	4,155,019
30 Mar 26	243.00000 +2.00	244.00	236.50	236.50	2,778,424
27 Mar 26	241.00000 -2.50	247.50	240.00	245.50	4,690,821
26 Mar 26	243.50000 +1.00	246.50	240.00	246.50	7,253,450
25 Mar 26	242.50000 +0.50	244.50	239.93	241.50	2,923,228
24 Mar 26	242.00000 +2.00	243.00	237.00	237.00	1,283,264
23 Mar 26	240.00000 -7.50	247.50	236.38	242.00	6,344,583
20 Mar 26	247.50000 -1.50	251.50	243.56	249.00	12,775,445
19 Mar 26	249.00000 -3.50	250.50	245.50	248.50	1,208,650
18 Mar 26	252.50000 -5.00	259.50	249.00	255.00	1,486,998
17 Mar 26	257.50000 +3.00	258.00	244.50	249.00	1,078,472
16 Mar 26	254.50000 -5.00	261.00	254.00	257.50	2,854,806
13 Mar 26	259.50000 +5.00	262.00	251.00	256.00	914,514
12 Mar 26	254.50000 +3.00	255.00	250.50	255.00	10,796,099
11 Mar 26	251.50000 -7.50	258.00	251.50	253.50	1,083,404
10 Mar 26	259.00000 +2.50	261.00	257.00	257.00	714,551
09 Mar 26	256.50000 -2.00	258.50	252.00	256.00	930,874
06 Mar 26	258.50000 +2.00	259.00	253.00	257.50	1,194,474
05 Mar 26	256.50000 +0.50	261.00	253.50	257.00	1,080,008
04 Mar 26	256.00000 +0.50	258.50	252.50	253.00	1,329,264
03 Mar 26	255.50000 -6.00	262.00	249.00	261.50	2,757,943
02 Mar 26	261.50000 -8.50	269.00	261.50	269.00	1,530,286
27 Feb 26	270.00000 -3.00	274.50	266.50	273.00	2,431,497
26 Feb 26	273.00000 +6.00	273.00	265.00	272.50	1,386,799
25 Feb 26	267.00000 -4.00	273.50	267.00	270.00	1,119,261
24 Feb 26	271.00000 +4.00	273.09	267.50	268.00	1,288,355
23 Feb 26	267.00000 +1.00	268.04	262.97	266.50	886,681
20 Feb 26	266.00000 +0.50	269.00	260.50	260.50	880,160
19 Feb 26	265.50000 -1.00	268.50	263.00	268.50	595,930
18 Feb 26	266.50000 +0.50	269.50	264.86	269.00	933,107
17 Feb 26	266.00000 -5.50	274.00	265.50	272.00	2,707,770
16 Feb 26	271.50000 +1.00	277.50	268.00	271.00	2,220,085
13 Feb 26	270.50000 -0.50	274.10	268.50	271.50	1,839,765
12 Feb 26	271.00000 -23.50	284.88	271.00	281.50	2,956,565
11 Feb 26	294.50000 -0.50	297.50	292.50	295.00	620,529
10 Feb 26	295.00000 -2.50	299.50	295.00	299.50	611,740
09 Feb 26	297.50000 -1.00	301.00	291.65	301.00	1,685,548
06 Feb 26	298.50000 -8.00	304.55	298.50	304.00	574,936
05 Feb 26	306.50000 +1.50	306.50	301.00	305.00	1,370,354
04 Feb 26	305.00000 +3.50	307.50	299.17	301.00	1,359,105
03 Feb 26	301.50000 +4.50	302.00	296.00	299.00	3,409,607
02 Feb 26	297.00000 +7.50	297.00	289.50	289.50	1,340,162
30 Jan 26	289.50000 +4.50	297.00	285.50	285.50	2,352,026
29 Jan 26	285.00000 +1.50	287.05	277.35	280.50	1,642,276
28 Jan 26	283.50000 +2.50	286.50	278.50	282.00	2,040,926
27 Jan 26	281.00000 +3.00	282.00	275.50	280.00	1,854,646
26 Jan 26	278.00000 +13.00	278.00	264.50	270.50	872,316
23 Jan 26	265.00000 -4.50	269.75	264.00	269.00	564,629
22 Jan 26	269.50000 +0.00	272.50	265.50	267.00	728,775
21 Jan 26	269.50000 -1.50	271.50	266.00	269.00	737,369
20 Jan 26	271.00000 -6.00	277.00	268.50	273.00	895,911
19 Jan 26	277.00000 +3.50	279.00	272.50	274.50	1,226,873
16 Jan 26	273.50000 -1.50	280.50	273.00	273.00	925,680
15 Jan 26	275.00000 +15.00	275.00	260.00	260.00	1,455,617
14 Jan 26	260.00000 +0.50	263.00	253.00	263.00	1,966,946
13 Jan 26	259.50000 +23.00	259.50	236.00	236.00	2,545,367
12 Jan 26	236.50000 -1.50	239.50	234.50	238.00	1,671,741
09 Jan 26	238.00000 -5.50	244.00	236.00	243.50	1,630,868
08 Jan 26	243.50000 -3.50	246.00	233.50	244.00	2,201,312
07 Jan 26	247.00000 +1.00	250.00	244.50	245.00	845,989
06 Jan 26	246.00000 +3.00	246.50	240.00	242.50	751,329
05 Jan 26	243.00000 -2.50	248.00	240.00	248.00	712,324
02 Jan 26	245.50000 -8.50	256.00	244.65	256.00	705,198
31 Dec 25	254.00000 +1.50	254.50	251.50	254.00	188,236
30 Dec 25	252.50000 +0.50	256.00	250.00	256.00	343,254
29 Dec 25	252.00000 +0.00	254.00	248.00	248.00	479,807
24 Dec 25	252.00000 -1.00	253.00	250.81	252.50	375,926
23 Dec 25	253.00000 -4.00	260.00	251.00	260.00	1,310,055
22 Dec 25	257.00000 -7.00	263.50	251.50	259.00	834,707
19 Dec 25	264.00000 +1.50	264.00	258.00	258.00	5,659,850
18 Dec 25	262.50000 +8.50	262.50	252.00	252.00	1,271,788
17 Dec 25	254.00000 +5.00	259.50	248.50	249.00	4,550,933
16 Dec 25	249.00000 +4.50	249.00	243.00	244.00	754,401
15 Dec 25	244.50000 +4.50	245.00	236.50	236.50	667,863
12 Dec 25	240.00000 +0.50	243.50	238.50	243.50	935,822
11 Dec 25	239.50000 -2.00	242.00	236.50	238.00	2,884,772
10 Dec 25	241.50000 -2.50	245.50	240.06	245.00	2,464,726
09 Dec 25	244.00000 -3.50	250.00	241.00	250.00	1,713,322
08 Dec 25	247.50000 -2.50	251.29	245.50	250.50	518,064
05 Dec 25	250.00000 +2.50	251.00	247.50	249.00	474,024
04 Dec 25	247.50000 +0.00	248.50	243.50	243.50	727,057
03 Dec 25	247.50000 +2.50	247.50	241.00	244.00	620,715
02 Dec 25	245.00000 +3.50	245.00	241.50	242.00	1,501,178
01 Dec 25	241.50000 +1.50	242.00	237.00	238.50	2,487,464
28 Nov 25	240.00000 +4.00	240.60	233.00	233.00	858,154
27 Nov 25	236.00000 +2.50	238.00	232.50	233.00	725,186
26 Nov 25	233.50000 -2.00	238.50	231.00	238.50	734,803
25 Nov 25	235.50000 +0.00	235.98	230.50	230.50	523,334
24 Nov 25	235.50000 -1.50	240.50	234.50	240.50	1,117,891
21 Nov 25	237.00000 +4.00	237.00	229.95	230.50	1,777,593
20 Nov 25	233.00000 -2.00	235.50	230.00	230.00	1,008,011
19 Nov 25	235.00000 -3.00	237.50	228.50	236.00	1,083,377
18 Nov 25	238.00000 +14.00	239.00	217.50	222.50	2,524,255
17 Nov 25	224.00000 -1.00	227.00	222.00	222.00	902,143
14 Nov 25	225.00000 -4.00	234.50	223.50	234.50	755,082
13 Nov 25	229.00000 -3.00	233.50	229.00	230.50	516,511
12 Nov 25	232.00000 +0.50	235.50	228.50	232.00	2,018,969
11 Nov 25	231.50000 +1.50	233.58	228.50	232.00	933,075
10 Nov 25	230.00000 +4.50	230.50	222.50	222.50	961,716
07 Nov 25	225.50000 -6.50	233.50	224.29	231.50	437,019
06 Nov 25	232.00000 -5.50	239.00	229.50	239.00	669,531
05 Nov 25	237.50000 +4.00	239.00	232.00	232.00	1,094,928
04 Nov 25	233.50000 -2.00	236.50	230.50	230.50	1,118,366
03 Nov 25	235.50000 -3.00	240.00	234.00	238.00	522,823
31 Oct 25	238.50000 +1.50	238.50	234.50	234.50	1,296,297
30 Oct 25	237.00000 -0.50	238.50	233.93	236.00	3,810,104
29 Oct 25	237.50000 -3.50	245.00	237.00	245.00	1,989,044
28 Oct 25	241.00000 -3.00	246.50	238.00	246.50	548,656
27 Oct 25	244.00000 -4.00	251.76	241.00	249.50	1,384,297
24 Oct 25	248.00000 +3.00	248.00	243.00	243.50	719,707
23 Oct 25	245.00000 -3.00	247.50	243.00	247.00	665,294
22 Oct 25	248.00000 +9.00	248.00	240.00	242.00	2,346,669
21 Oct 25	239.00000 -4.50	244.00	237.00	244.00	2,430,869
20 Oct 25	243.50000 +0.50	244.00	241.00	244.00	1,468,948
17 Oct 25	243.00000 +1.00	244.00	238.50	242.00	781,028
16 Oct 25	242.00000 -1.00	244.50	240.00	244.00	1,000,877
15 Oct 25	243.00000 -2.00	246.00	240.00	246.00	748,065
14 Oct 25	245.00000 +2.00	246.00	240.82	242.00	673,582
13 Oct 25	243.00000 +6.50	243.00	233.50	233.50	725,610
10 Oct 25	236.50000 -2.00	241.00	236.50	239.50	439,608
09 Oct 25	238.50000 +3.50	238.50	232.50	236.50	636,629
08 Oct 25	235.00000 +3.00	248.00	224.00	248.00	4,208,153
07 Oct 25	232.00000 +2.50	234.50	226.50	234.50	2,719,032
06 Oct 25	229.50000 +6.50	232.50	221.50	221.50	1,565,180
03 Oct 25	223.00000 +0.00	225.50	220.00	220.00	882,074
02 Oct 25	223.00000 -0.50	229.00	218.00	229.00	1,026,818
01 Oct 25	223.50000 -5.00	229.50	223.50	229.50	749,078
30 Sep 25	228.50000 +4.50	229.74	223.00	225.00	4,223,009
29 Sep 25	224.00000 -0.50	225.50	222.00	225.50	1,575,473
26 Sep 25	224.50000 +0.00	225.50	222.00	224.50	4,709,852
25 Sep 25	224.50000 -3.00	227.18	223.50	226.00	586,634
24 Sep 25	227.50000 -2.00	234.00	225.00	234.00	1,401,527
23 Sep 25	229.50000 -9.00	241.00	229.50	234.00	1,074,175
22 Sep 25	238.50000 -2.00	241.50	236.50	240.50	524,936
19 Sep 25	240.50000 -0.50	241.50	236.50	236.50	1,364,297
18 Sep 25	241.00000 -1.50	242.00	236.50	241.50	540,406
17 Sep 25	242.50000 +2.50	242.50	238.50	240.00	401,561
16 Sep 25	240.00000 -3.50	245.00	236.50	245.00	667,160
15 Sep 25	243.50000 -0.50	247.00	240.00	240.00	531,769
12 Sep 25	244.00000 -4.00	249.50	241.50	244.00	590,575
11 Sep 25	248.00000 +3.50	250.00	243.50	245.50	467,689
10 Sep 25	244.50000 -0.50	246.50	242.00	245.00	650,566
09 Sep 25	245.00000 -0.50	248.50	241.50	246.00	620,669
08 Sep 25	245.50000 +0.00	248.50	244.50	247.00	894,915
05 Sep 25	245.50000 +2.00	246.00	238.50	245.50	4,848,625
04 Sep 25	243.50000 +2.50	243.50	240.00	240.00	2,590,402
03 Sep 25	241.00000 +0.00	242.50	239.22	241.00	897,372
02 Sep 25	241.00000 -6.50	248.00	236.50	248.00	610,103
01 Sep 25	247.50000 -2.00	250.16	247.00	249.00	459,928
29 Aug 25	249.50000 -3.00	252.50	247.50	251.50	436,178
28 Aug 25	252.50000 -3.50	257.50	251.00	257.50	467,677
27 Aug 25	256.00000 -1.00	259.50	252.00	255.00	342,691
26 Aug 25	257.00000 +1.00	259.00	250.00	256.00	806,913
22 Aug 25	256.00000 +0.00	259.00	252.00	252.50	529,393
21 Aug 25	256.00000 +1.50	259.50	253.00	259.50	498,740
20 Aug 25	254.50000 +1.50	257.00	250.00	250.00	531,633
19 Aug 25	253.00000 +1.50	255.00	250.50	255.00	722,070
18 Aug 25	251.50000 +1.00	251.50	244.50	244.50	1,081,787
15 Aug 25	250.50000 +1.50	251.50	248.50	251.50	321,166
14 Aug 25	249.00000 -1.50	250.50	244.50	244.50	500,731
13 Aug 25	250.50000 -2.00	253.50	248.00	251.00	2,013,445
12 Aug 25	252.50000 -1.00	255.00	248.00	254.50	418,800
11 Aug 25	253.50000 +1.50	254.00	245.50	245.50	344,106
08 Aug 25	252.00000 -3.50	255.00	249.00	249.00	392,948
07 Aug 25	255.50000 -2.00	259.50	253.50	259.50	356,506
06 Aug 25	257.50000 +0.50	257.50	250.50	254.50	573,999
05 Aug 25	257.00000 +3.50	258.00	251.50	257.50	508,898
04 Aug 25	253.50000 +0.00	255.50	251.00	251.00	297,097
01 Aug 25	253.50000 -3.50	257.50	250.50	254.50	574,235
31 Jul 25	257.00000 +3.50	259.00	253.00	253.50	950,034
30 Jul 25	253.50000 -5.00	258.77	253.00	256.50	432,562
29 Jul 25	258.50000 -5.50	266.92	258.50	265.50	599,693
28 Jul 25	264.00000 -6.50	272.57	264.00	270.50	840,768
25 Jul 25	270.50000 -8.00	279.00	270.00	276.50	9,409,902
24 Jul 25	278.50000 +3.50	281.00	272.50	275.00	1,377,306
23 Jul 25	275.00000 +5.00	276.50	269.50	270.50	1,248,020
22 Jul 25	270.00000 +29.00	270.50	251.50	255.50	3,624,747
21 Jul 25	241.00000 +3.00	242.00	237.00	238.00	846,326
18 Jul 25	238.00000 +3.50	239.79	230.00	230.00	662,629
17 Jul 25	234.50000 -1.00	237.50	232.50	235.00	700,723
16 Jul 25	235.50000 +4.00	235.50	228.00	228.00	1,082,890
15 Jul 25	231.50000 -2.50	233.95	230.50	231.50	495,018
14 Jul 25	234.00000 +2.00	235.50	228.00	228.00	730,451
11 Jul 25	232.00000 -1.00	235.00	232.00	232.50	694,183
10 Jul 25	233.00000 +1.50	234.50	228.50	228.50	783,380
09 Jul 25	231.50000 -2.00	239.00	231.00	239.00	997,554
08 Jul 25	233.50000 -0.50	235.16	229.50	229.50	798,333
07 Jul 25	234.00000 +3.00	234.50	230.50	234.50	565,714
04 Jul 25	231.00000 -2.00	232.50	229.50	230.00	307,944
03 Jul 25	233.00000 +3.50	234.00	225.50	225.50	420,972
02 Jul 25	229.50000 -4.50	234.00	226.00	233.50	2,254,208
01 Jul 25	234.00000 +0.50	234.00	230.50	233.50	927,015
30 Jun 25	233.50000 -3.00	237.50	232.50	234.00	732,364
27 Jun 25	236.50000 +5.00	238.50	230.50	230.50	1,978,023
26 Jun 25	231.50000 +5.00	231.50	224.00	226.00	2,005,630
25 Jun 25	226.50000 -0.50	228.50	223.50	228.50	3,776,354
24 Jun 25	227.00000 +0.50	229.00	224.00	224.00	813,797
23 Jun 25	226.50000 +2.00	226.50	219.99	224.50	716,946
20 Jun 25	224.50000 +1.00	228.50	222.50	228.50	2,723,105
19 Jun 25	223.50000 -2.50	228.50	223.00	225.50	856,676
18 Jun 25	226.00000 -2.00	229.00	224.00	228.00	1,069,134
17 Jun 25	228.00000 +1.00	229.50	224.50	228.00	763,239
16 Jun 25	227.00000 -1.50	230.00	224.00	226.50	673,451
13 Jun 25	228.50000 -7.00	237.50	228.50	232.00	974,568
12 Jun 25	235.50000 +1.00	237.00	227.50	229.00	1,152,086
11 Jun 25	234.50000 +6.50	236.00	228.00	228.00	1,308,720
10 Jun 25	228.00000 +0.00	231.00	227.50	229.00	490,968
09 Jun 25	228.00000 +0.50	230.50	224.00	224.00	461,954
06 Jun 25	227.50000 -2.50	231.00	224.50	224.50	602,852
05 Jun 25	230.00000 +4.50	232.00	220.50	220.50	554,054
04 Jun 25	225.50000 +4.50	226.50	216.50	216.50	896,087
03 Jun 25	221.00000 -3.00	224.50	218.00	218.00	1,028,569
02 Jun 25	224.00000 +0.50	224.00	220.50	222.50	1,705,624
30 May 25	223.50000 +5.50	224.50	218.00	222.00	1,752,353
29 May 25	218.00000 +0.50	219.00	216.50	218.00	776,310
28 May 25	217.50000 +1.00	218.39	215.84	216.50	595,074
27 May 25	216.50000 -3.00	222.00	214.50	222.00	1,257,105
23 May 25	219.50000 +2.00	221.00	212.00	212.00	1,739,155
22 May 25	217.50000 +5.50	218.50	211.00	211.00	1,121,604
21 May 25	212.00000 +2.00	212.50	208.50	209.00	996,649
20 May 25	210.00000 +7.00	211.00	201.36	203.00	2,347,411
19 May 25	203.00000 +6.00	203.00	194.00	196.00	1,887,394
16 May 25	197.00000 +7.40	197.20	188.00	188.00	1,449,205
15 May 25	189.60001 +0.60	201.50	185.60	193.20	3,038,398
14 May 25	189.00000 +0.00	190.80	186.80	186.80	332,766
13 May 25	189.00000 +1.40	190.60	186.20	186.40	362,558
12 May 25	187.60001 -2.40	193.20	184.60	189.80	673,579
09 May 25	190.00000 +1.60	191.80	187.20	188.40	425,569
08 May 25	188.39999 +4.00	189.40	182.40	189.40	2,099,836
07 May 25	184.39999 +1.20	186.00	180.80	183.20	531,540
06 May 25	183.20000 -2.40	188.60	182.13	188.60	696,762
02 May 25	185.60001 +0.60	186.60	182.80	182.80	1,088,336
01 May 25	185.00000 +0.00	187.40	182.20	184.60	1,291,525
30 Apr 25	185.00000 +6.00	187.00	180.00	183.20	1,812,562
29 Apr 25	179.00000 -2.20	183.00	177.00	182.20	476,013
28 Apr 25	181.20000 +1.80	182.00	179.00	179.00	826,157
25 Apr 25	179.39999 -4.60	188.80	177.80	186.00	1,140,246
24 Apr 25	184.00000 +4.00	184.20	178.40	178.60	1,035,865
23 Apr 25	180.00000 +4.20	181.65	175.80	177.20	893,149
22 Apr 25	175.80000 -1.20	181.00	175.40	181.00	414,631
17 Apr 25	177.00000 +0.60	178.00	173.20	177.00	897,741
16 Apr 25	176.39999 -2.60	179.60	174.60	178.00	1,011,813
15 Apr 25	179.00000 +2.20	179.68	176.75	177.60	427,974
14 Apr 25	176.80000 +1.00	178.40	172.80	172.80	634,351
11 Apr 25	175.80000 +6.60	175.80	167.80	170.20	1,189,718
10 Apr 25	169.20000 -1.20	178.00	167.80	176.00	930,682
09 Apr 25	170.39999 -6.60	180.00	162.60	180.00	2,030,077
08 Apr 25	177.00000 +6.20	179.60	168.40	168.40	1,239,676
07 Apr 25	170.80000 -6.60	175.60	167.89	175.00	2,178,461
04 Apr 25	177.39999 -3.60	184.20	171.22	178.80	2,133,840
03 Apr 25	181.00000 +0.80	186.00	177.43	180.20	5,236,236
02 Apr 25	180.20000 +1.60	181.40	174.00	175.80	3,557,280
01 Apr 25	178.60001 +9.40	188.20	172.60	184.00	2,484,424
31 Mar 25	169.20000 -9.00	176.81	169.20	174.40	1,113,154
28 Mar 25	178.20000 +1.00	181.45	176.80	181.00	493,271
27 Mar 25	177.20000 -3.20	180.80	176.40	178.80	609,450
26 Mar 25	180.39999 -0.40	184.20	178.57	182.00	475,428
25 Mar 25	180.80000 -2.80	186.40	180.00	180.40	299,550
24 Mar 25	183.60001 -2.60	188.80	182.00	182.00	529,974
21 Mar 25	186.20000 +2.40	186.60	180.80	181.20	1,271,482
20 Mar 25	183.80000 -0.80	189.00	181.80	184.40	721,412
19 Mar 25	184.60001 -2.40	191.20	183.80	191.20	395,859
18 Mar 25	187.00000 +2.60	188.80	184.20	185.00	528,824
17 Mar 25	184.39999 -2.40	188.94	183.20	188.80	1,151,330
14 Mar 25	186.80000 -3.60	206.00	173.60	191.80	1,652,111
13 Mar 25	190.39999 -4.20	193.40	187.40	192.60	718,351
12 Mar 25	194.60001 -0.20	197.20	192.40	195.20	3,222,656
11 Mar 25	194.80000 -0.20	197.20	189.80	189.80	742,560
10 Mar 25	195.00000 +2.20	197.20	194.20	196.20	532,769
07 Mar 25	192.80000 -0.20	194.20	187.20	187.20	309,848
06 Mar 25	193.00000 +0.00	195.60	189.60	195.60	673,951
05 Mar 25	193.00000 +0.60	198.20	193.00	196.00	442,368
04 Mar 25	192.39999 -3.20	199.00	191.00	199.00	827,922
03 Mar 25	195.60001 +1.40	197.20	193.20	197.20	702,336
28 Feb 25	194.20000 -1.60	196.00	191.00	191.00	1,644,146
27 Feb 25	195.80000 -2.80	203.00	195.40	203.00	425,651
26 Feb 25	198.60001 -2.90	203.00	197.80	201.00	674,311
25 Feb 25	201.50000 +0.50	203.00	199.60	200.50	471,099
24 Feb 25	201.00000 +1.60	205.50	197.40	205.50	782,261
21 Feb 25	199.39999 -0.60	203.50	199.00	199.00	777,096
20 Feb 25	200.00000 -2.50	205.00	200.00	201.00	881,925
19 Feb 25	202.50000 -5.00	209.50	202.00	207.00	1,771,439
18 Feb 25	207.50000 +2.00	210.50	204.50	210.50	1,843,363
17 Feb 25	205.50000 +0.00	215.00	205.00	210.00	1,783,522
14 Feb 25	205.50000 +2.00	206.50	202.00	203.50	3,085,620
13 Feb 25	203.50000 -1.50	207.99	201.00	207.00	3,832,167
12 Feb 25	205.00000 -7.00	214.00	204.50	211.50	2,547,662
11 Feb 25	212.00000 +3.00	214.50	208.50	210.50	1,074,532
10 Feb 25	209.00000 +3.50	212.00	206.50	207.00	952,351
07 Feb 25	205.50000 -2.00	211.00	204.50	205.00	1,424,242
06 Feb 25	207.50000 +24.50	213.00	188.80	189.00	2,283,381
05 Feb 25	183.00000 -9.00	193.60	178.60	191.00	3,872,046
04 Feb 25	192.00000 +1.40	193.40	188.00	188.20	3,807,321
03 Feb 25	190.60001 -3.60	191.40	187.40	188.20	1,224,267
31 Jan 25	194.20000 +4.20	194.60	188.80	191.00	1,377,308
30 Jan 25	190.00000 +6.80	194.40	185.40	189.00	1,544,597
29 Jan 25	183.20000 -1.00	186.51	183.00	186.00	1,624,994
28 Jan 25	184.20000 +2.00	186.60	181.40	182.60	854,517
27 Jan 25	182.20000 -2.80	185.00	182.00	184.00	2,202,503
24 Jan 25	185.00000 +0.60	187.20	182.00	182.00	857,523
23 Jan 25	184.39999 -0.60	190.80	184.20	189.20	1,076,956
22 Jan 25	185.00000 -0.60	187.55	181.40	181.40	1,349,371
21 Jan 25	185.60001 +2.80	186.40	179.52	180.00	2,301,332
20 Jan 25	182.80000 -1.40	184.00	180.00	181.40	1,016,450
17 Jan 25	184.20000 +2.40	184.20	178.00	178.00	1,246,237
16 Jan 25	181.80000 +5.00	182.00	176.00	176.40	1,490,186
15 Jan 25	176.80000 +7.20	176.80	171.00	171.00	1,189,481
14 Jan 25	169.60001 -2.60	177.60	169.60	173.40	2,103,489
13 Jan 25	172.20000 -1.60	173.80	170.80	173.80	1,778,477
10 Jan 25	173.80000 -6.00	183.00	173.80	183.00	1,509,307
09 Jan 25	179.80000 -7.20	184.52	178.20	182.20	2,416,091
08 Jan 25	187.00000 -4.60	192.60	185.00	191.00	1,179,256
07 Jan 25	191.60001 -0.80	193.00	189.40	191.20	1,057,430
06 Jan 25	192.39999 -1.80	193.88	191.40	193.00	812,517
03 Jan 25	194.20000 +1.00	194.20	192.20	193.80	971,766
02 Jan 25	193.20000 -0.60	194.80	191.40	194.20	1,298,217
31 Dec 24	193.80000 -0.60	195.40	193.80	195.00	1,143,197
30 Dec 24	194.39999 -4.00	197.40	193.40	197.20	1,246,972
27 Dec 24	198.39999 -1.60	204.00	196.80	204.00	662,491
24 Dec 24	200.00000 +1.00	203.50	199.20	203.50	297,096
23 Dec 24	199.00000 -4.00	203.00	199.00	201.00	817,634
20 Dec 24	203.00000 +3.80	203.00	197.60	202.00	2,992,445
19 Dec 24	199.20000 -2.80	201.50	197.80	199.80	3,448,192
18 Dec 24	202.00000 -1.00	205.50	201.00	202.50	909,289
17 Dec 24	203.00000 -7.00	210.00	203.00	206.00	2,245,407
16 Dec 24	210.00000 -0.50	211.50	208.50	209.50	2,050,188
13 Dec 24	210.50000 -1.50	212.20	210.40	210.50	484,602
12 Dec 24	212.00000 +1.50	212.50	210.00	212.50	720,347
11 Dec 24	210.50000 -1.00	211.00	209.00	210.50	821,563
10 Dec 24	211.50000 +2.50	211.50	203.50	209.00	1,939,870
09 Dec 24	209.00000 -3.00	216.50	207.50	216.50	3,517,283
06 Dec 24	212.00000 -7.00	220.00	212.00	220.00	2,278,564
05 Dec 24	219.00000 +1.00	219.00	211.84	216.50	1,484,161
04 Dec 24	218.00000 -2.50	225.00	218.00	225.00	1,971,171
03 Dec 24	220.50000 +23.30	228.17	204.50	204.50	6,673,876
02 Dec 24	197.20000 -0.80	201.00	193.80	201.00	1,281,716
29 Nov 24	198.00000 +1.60	198.60	195.00	195.00	739,143
28 Nov 24	196.39999 +0.80	196.40	192.60	192.60	455,442
27 Nov 24	195.60001 +2.20	197.80	193.40	197.80	974,220
26 Nov 24	193.39999 -4.80	200.00	192.60	200.00	891,149
25 Nov 24	198.20000 +0.60	199.20	193.60	193.60	1,313,051
22 Nov 24	197.60001 +2.80	198.60	194.80	196.20	1,266,434
21 Nov 24	194.80000 +0.00	195.00	188.80	193.20	2,626,822
20 Nov 24	194.80000 -3.00	198.60	194.60	198.00	472,610
19 Nov 24	197.80000 +0.00	199.00	196.00	197.00	593,932
18 Nov 24	197.80000 +1.60	198.20	194.20	196.00	701,719
15 Nov 24	196.20000 -2.80	201.00	195.20	198.60	1,331,120
14 Nov 24	199.00000 -1.00	200.27	198.00	198.00	1,998,567
13 Nov 24	200.00000 -2.00	204.00	199.00	204.00	1,690,183
12 Nov 24	202.00000 -1.50	203.75	198.80	202.50	1,448,843
11 Nov 24	203.50000 -1.50	209.00	203.50	209.00	1,077,244
08 Nov 24	205.00000 -5.00	210.66	204.50	209.50	1,133,820
07 Nov 24	210.00000 +2.00	211.50	207.50	209.00	1,242,877
06 Nov 24	208.00000 -1.50	212.50	206.00	212.00	1,265,014
05 Nov 24	209.50000 +1.00	212.00	206.50	206.50	1,493,180
04 Nov 24	208.50000 +4.50	208.50	203.00	204.00	1,792,768
01 Nov 24	204.00000 -4.00	209.00	204.00	208.50	1,697,709
31 Oct 24	208.00000 -5.00	214.50	207.00	214.50	1,207,545
30 Oct 24	213.00000 -0.50	215.00	210.00	210.00	2,416,467
29 Oct 24	213.50000 -2.00	215.00	210.00	211.00	559,764
28 Oct 24	215.50000 +0.00	216.12	212.46	214.50	765,950
25 Oct 24	215.50000 +0.50	219.00	213.00	219.00	676,798
24 Oct 24	215.00000 +1.50	217.00	214.00	217.00	543,819
23 Oct 24	213.50000 -1.50	216.50	212.00	213.50	523,057
22 Oct 24	215.00000 -1.50	216.00	212.50	213.00	682,891
21 Oct 24	216.50000 -0.50	218.50	215.50	218.50	533,490
18 Oct 24	217.00000 +3.00	219.00	214.00	215.00	837,419
17 Oct 24	214.00000 -3.00	218.00	213.50	215.50	894,970
16 Oct 24	217.00000 -0.50	221.00	215.50	220.00	1,074,315
15 Oct 24	217.50000 +8.00	218.00	210.13	211.00	1,016,364
14 Oct 24	209.50000 -2.50	215.00	207.14	215.00	810,416
11 Oct 24	212.00000 +4.50	213.00	206.50	206.50	1,044,983
10 Oct 24	207.50000 +9.90	207.50	196.80	196.80	1,404,625
09 Oct 24	197.60001 +1.60	199.80	195.40	196.60	1,239,357
08 Oct 24	196.00000 +15.80	197.00	179.04	185.00	4,293,297
07 Oct 24	180.20000 -1.40	183.60	179.80	183.60	539,817
04 Oct 24	181.60001 +2.40	183.00	178.20	178.20	862,120
03 Oct 24	179.20000 +1.00	180.00	177.20	180.00	786,506
02 Oct 24	178.20000 -1.60	182.80	176.80	182.80	840,369
01 Oct 24	179.80000 -4.20	185.40	179.80	182.40	954,151
30 Sep 24	184.00000 +0.20	185.00	181.00	182.00	706,995
27 Sep 24	183.80000 +3.40	184.20	179.60	179.60	956,462
26 Sep 24	180.39999 +1.00	184.00	180.00	184.00	663,334
25 Sep 24	179.39999 +0.60	181.00	177.80	179.60	489,506
24 Sep 24	178.80000 -0.80	181.12	178.00	181.00	535,860
23 Sep 24	179.60001 +3.00	181.40	176.20	177.00	698,642
20 Sep 24	176.60001 -7.40	185.40	176.60	183.00	2,513,471
19 Sep 24	184.00000 +1.40	184.40	183.00	183.00	985,327
18 Sep 24	182.60001 -0.80	184.40	182.00	182.00	738,669
17 Sep 24	183.39999 -0.20	187.00	183.00	187.00	1,172,227
16 Sep 24	183.60001 -1.60	188.00	182.20	188.00	509,491
13 Sep 24	185.20000 +3.60	186.00	180.00	181.00	1,612,368
12 Sep 24	181.60001 +4.20	182.80	178.00	180.00	2,302,129
11 Sep 24	177.39999 -1.80	180.60	176.51	179.80	1,065,277
10 Sep 24	179.20000 -0.40	182.00	178.26	179.40	1,466,312
09 Sep 24	179.60001 +1.80	182.20	177.80	179.00	1,844,537
06 Sep 24	177.80000 -6.40	184.20	177.40	184.20	957,702
05 Sep 24	184.20000 -0.60	186.80	183.60	186.80	760,757
04 Sep 24	184.80000 +2.40	184.80	178.77	178.80	1,149,925
03 Sep 24	182.39999 -5.20	187.80	182.40	184.00	550,945
02 Sep 24	187.60001 +0.80	187.60	185.40	187.00	558,822
30 Aug 24	186.80000 +3.20	187.00	184.80	185.40	1,832,536
29 Aug 24	183.60001 -2.80	188.80	182.80	188.80	1,037,543
28 Aug 24	186.39999 +2.20	187.20	183.94	187.20	563,779
27 Aug 24	184.20000 +3.40	184.20	180.20	181.80	898,847
23 Aug 24	180.80000 +0.60	181.40	177.00	177.00	455,550
22 Aug 24	180.20000 +1.60	181.60	178.60	180.00	524,973
21 Aug 24	178.60001 +0.20	180.80	177.60	180.00	597,003
20 Aug 24	178.39999 +1.40	180.40	173.80	173.80	822,942
19 Aug 24	177.00000 -2.00	180.00	177.00	180.00	385,513
16 Aug 24	179.00000 +0.00	180.00	177.40	180.00	562,064
15 Aug 24	179.00000 +4.00	179.40	175.00	175.00	1,760,467
14 Aug 24	175.00000 -0.60	177.60	174.00	174.00	723,587
13 Aug 24	175.60001 -1.40	177.00	173.00	173.00	1,116,234
12 Aug 24	177.00000 +3.20	177.20	173.00	173.00	379,215
09 Aug 24	173.80000 +1.20	177.00	172.85	174.00	823,998
08 Aug 24	172.60001 -2.60	174.84	170.60	171.60	1,262,521
07 Aug 24	175.20000 +3.40	175.20	171.42	172.00	4,439,118
06 Aug 24	171.80000 +0.60	174.60	168.28	172.80	1,363,541
05 Aug 24	171.20000 -1.80	171.40	165.00	171.20	1,355,057
02 Aug 24	173.00000 -7.00	180.60	172.20	180.60	1,570,649
01 Aug 24	180.00000 -0.20	182.00	178.20	182.00	1,244,254
31 Jul 24	180.20000 +2.60	180.20	175.00	175.00	976,111
30 Jul 24	177.60001 +1.20	179.80	175.75	178.00	1,709,017
29 Jul 24	176.39999 -3.20	180.59	176.00	179.60	1,279,068
26 Jul 24	179.60001 +0.20	182.40	173.40	175.00	2,287,116
25 Jul 24	179.39999 -2.40	183.60	175.83	183.60	1,157,692
24 Jul 24	181.80000 +2.00	188.80	181.80	185.00	1,661,699
23 Jul 24	179.80000 -1.60	183.40	177.00	180.80	1,041,507
22 Jul 24	181.39999 +4.40	182.69	176.40	177.00	782,398
19 Jul 24	177.00000 -0.60	177.14	175.09	176.60	517,349
18 Jul 24	177.60001 +2.60	178.80	175.00	175.00	1,471,628
17 Jul 24	175.00000 -3.00	180.00	175.00	180.00	1,467,829
16 Jul 24	178.00000 -1.00	180.00	178.00	180.00	1,442,505
15 Jul 24	179.00000 +0.40	179.80	177.20	178.00	1,641,727
12 Jul 24	178.60001 +2.00	179.20	176.00	177.00	1,513,437
11 Jul 24	176.60001 -0.20	178.00	174.80	178.00	1,338,098
10 Jul 24	176.80000 -0.40	178.80	175.40	178.80	1,167,082
09 Jul 24	177.20000 -3.60	184.00	176.80	184.00	1,033,238
08 Jul 24	180.80000 +1.40	183.08	176.00	176.00	1,643,446
05 Jul 24	179.39999 +5.40	180.40	171.20	171.20	1,401,613
04 Jul 24	174.00000 +0.80	175.80	172.00	175.00	960,407
03 Jul 24	173.20000 +2.60	173.40	169.40	172.00	1,004,520
02 Jul 24	170.60001 +0.60	171.40	167.80	169.60	1,188,156
01 Jul 24	170.00000 +3.60	170.00	164.40	164.40	797,822
28 Jun 24	166.39999 -1.60	168.50	166.00	166.00	1,569,169
27 Jun 24	168.00000 +2.20	168.86	164.40	166.20	1,704,393
26 Jun 24	165.80000 +0.40	167.00	164.60	167.00	2,313,787
25 Jun 24	165.39999 -2.40	173.00	164.60	173.00	2,941,618
24 Jun 24	167.80000 -2.00	171.20	166.40	168.00	845,143
21 Jun 24	169.80000 +0.20	169.80	166.95	169.00	2,714,999
20 Jun 24	169.60001 +5.40	169.60	162.00	162.00	2,922,822
19 Jun 24	164.20000 -1.60	169.00	164.20	169.00	1,286,752
18 Jun 24	165.80000 +6.20	167.20	159.18	163.60	2,333,788
17 Jun 24	159.60001 -2.40	163.76	156.20	156.80	2,998,852
14 Jun 24	162.00000 -4.60	166.27	160.20	165.60	2,087,718
13 Jun 24	166.60001 -1.00	168.00	165.20	168.00	512,013
12 Jun 24	167.60001 -1.20	169.00	165.40	165.40	1,643,789
11 Jun 24	168.80000 -2.00	175.00	166.98	175.00	457,296
10 Jun 24	170.80000 -2.20	173.21	169.80	172.40	523,077
07 Jun 24	173.00000 -1.00	176.20	170.60	171.20	831,649
06 Jun 24	174.00000 +5.00	174.80	167.71	168.60	2,802,434
05 Jun 24	169.00000 -3.20	175.20	167.80	175.20	915,289
04 Jun 24	172.20000 -4.40	178.00	170.80	175.40	970,401
03 Jun 24	176.60001 +1.20	178.60	174.80	177.20	830,796
31 May 24	175.39999 +1.20	178.20	174.40	174.60	2,978,369
30 May 24	174.20000 +3.80	174.20	167.00	167.00	2,263,499
29 May 24	170.39999 +3.60	170.40	165.83	168.00	1,245,807
28 May 24	166.80000 -0.80	168.00	164.40	166.80	2,487,395
24 May 24	167.60001 +5.60	167.60	158.95	161.60	1,373,241
23 May 24	162.00000 -7.00	168.75	162.00	167.20	2,599,239
22 May 24	169.00000 +3.40	170.60	163.80	163.80	1,720,024
21 May 24	165.60001 +26.20	169.33	141.57	142.00	4,497,830
20 May 24	139.39999 +4.40	140.46	135.13	137.40	1,095,092
17 May 24	135.00000 -0.60	137.05	134.60	136.00	1,331,417
16 May 24	135.60001 -3.40	139.20	135.20	135.20	827,419
15 May 24	139.00000 +2.60	139.42	135.97	138.00	9,108,032
14 May 24	136.39999 -1.60	139.80	136.00	138.00	2,567,742
13 May 24	138.00000 +4.80	138.00	134.20	135.00	807,209
10 May 24	133.20000 -1.00	135.00	132.52	135.00	565,133
09 May 24	134.20000 +1.20	134.64	131.80	133.60	525,187
08 May 24	133.00000 +1.00	135.00	130.97	135.00	3,832,862
07 May 24	132.00000 -1.40	135.60	129.80	129.80	462,609
03 May 24	133.39999 +0.60	134.00	130.40	130.40	359,849
02 May 24	132.80000 +0.80	133.80	130.20	132.00	1,719,311
01 May 24	132.00000 +0.20	133.38	130.20	130.20	327,042
30 Apr 24	131.80000 -1.20	133.17	131.34	133.00	813,412
29 Apr 24	133.00000 +0.20	136.60	132.77	136.60	685,800
26 Apr 24	132.80000 +4.20	137.40	129.20	132.00	2,695,929
25 Apr 24	128.60001 -1.20	130.80	128.60	130.00	2,744,743
24 Apr 24	129.80000 -1.20	133.00	128.60	128.60	905,874
23 Apr 24	131.00000 +0.80	133.00	130.80	133.00	444,923
22 Apr 24	130.20000 +2.20	131.40	127.00	127.00	391,875
19 Apr 24	128.00000 -1.80	131.45	128.00	128.00	566,844
18 Apr 24	129.80000 +0.60	131.20	127.20	127.20	353,997
17 Apr 24	129.20000 -1.00	130.67	128.00	129.40	741,572
16 Apr 24	130.20000 -4.20	132.96	127.60	132.60	2,587,977
15 Apr 24	134.39999 +2.40	134.80	129.40	132.00	1,021,468
12 Apr 24	132.00000 -2.80	135.46	132.00	134.00	4,909,984
11 Apr 24	134.80000 +0.40	136.00	133.00	136.00	1,047,868
10 Apr 24	134.39999 +1.80	134.80	132.00	132.00	1,949,476
09 Apr 24	132.60001 +0.00	133.80	131.80	132.20	744,150
08 Apr 24	132.60001 -1.40	135.07	131.60	134.00	1,328,657
05 Apr 24	134.00000 +3.80	134.00	127.80	128.00	5,749,017
04 Apr 24	130.20000 +3.00	132.00	127.60	130.00	3,914,238
03 Apr 24	127.20000 +1.20	129.60	123.20	125.20	4,990,370
02 Apr 24	126.00000 +6.70	126.60	118.40	118.40	15,728,012
28 Mar 24	119.30000 +1.90	120.40	115.30	116.00	1,377,321
27 Mar 24	117.40000 -0.60	121.50	116.90	116.90	4,118,415
26 Mar 24	118.00000 +5.10	119.00	113.00	115.40	7,970,894
25 Mar 24	112.90000 -0.60	114.42	111.35	112.60	1,505,968
22 Mar 24	113.50000 -0.30	115.90	113.00	115.00	553,591
21 Mar 24	113.80000 +1.60	115.00	112.20	115.00	519,732
20 Mar 24	112.20000 +0.20	113.50	111.80	112.00	832,450
19 Mar 24	112.00000 +0.60	112.50	109.75	111.00	1,452,291
18 Mar 24	111.40000 +0.80	113.00	109.78	111.00	2,417,932
15 Mar 24	110.60000 +3.70	110.70	106.70	109.00	4,128,479
14 Mar 24	106.90000 -0.70	108.80	106.13	108.30	334,451
13 Mar 24	107.60000 -0.60	109.20	106.30	107.00	371,893
12 Mar 24	108.20000 +1.60	108.50	104.00	104.00	451,776
11 Mar 24	106.60000 +0.50	107.69	105.10	105.10	701,824
08 Mar 24	106.10000 +1.10	106.69	103.57	103.60	3,251,009
07 Mar 24	105.00000 +2.10	105.20	101.30	101.30	372,546
06 Mar 24	102.90000 +0.10	103.90	102.10	102.30	1,713,303
05 Mar 24	102.80000 +0.00	103.62	101.30	101.40	247,462
04 Mar 24	102.80000 +0.40	103.20	102.00	102.00	291,645
01 Mar 24	102.40000 +0.20	102.80	101.27	102.50	352,798
29 Feb 24	102.20000 +0.30	103.00	101.00	102.90	743,449
28 Feb 24	101.90000 -1.00	104.00	101.20	104.00	269,784
27 Feb 24	102.90000 +0.40	103.69	101.64	101.70	304,235
26 Feb 24	102.50000 +1.00	103.00	100.80	102.00	751,745
23 Feb 24	101.50000 -0.70	104.00	98.65	104.00	1,076,315
22 Feb 24	102.20000 -2.40	105.00	102.20	103.00	387,449
21 Feb 24	104.60000 +0.30	106.00	103.18	106.00	748,442
20 Feb 24	104.30000 -0.20	104.80	102.70	103.60	717,232
19 Feb 24	104.50000 +2.00	105.00	101.20	101.20	1,197,160
16 Feb 24	102.50000 +0.00	103.90	101.50	103.90	1,228,993
15 Feb 24	102.50000 +0.10	103.80	101.50	103.70	487,001
14 Feb 24	102.40000 +1.80	102.80	100.50	101.40	585,906
13 Feb 24	100.60000 -2.10	102.27	99.05	100.10	948,489
12 Feb 24	102.70000 +2.90	102.80	99.00	99.00	1,375,110
09 Feb 24	99.80000 +0.05	101.70	99.15	101.70	985,053
08 Feb 24	99.75000 -0.35	102.40	99.00	99.50	660,584
07 Feb 24	100.10000 +1.05	102.10	97.75	99.45	814,782
06 Feb 24	99.05000 +1.20	99.90	96.00	96.00	2,002,690
05 Feb 24	97.85000 -1.20	102.10	97.85	102.10	501,657
02 Feb 24	99.05000 -2.25	102.50	99.05	102.50	583,445
01 Feb 24	101.30000 -1.10	103.70	101.30	102.00	844,299
31 Jan 24	102.40000 -1.10	105.00	102.00	104.70	788,591
30 Jan 24	103.50000 +0.30	105.70	102.38	104.70	802,981
29 Jan 24	103.20000 +0.60	103.80	100.40	103.80	635,992
26 Jan 24	102.60000 -0.10	104.80	102.60	102.70	783,879
25 Jan 24	102.70000 -0.20	104.90	101.40	104.00	2,613,209
24 Jan 24	102.90000 +4.50	103.23	99.50	99.95	762,499
23 Jan 24	98.40000 -2.50	102.60	98.40	100.00	2,595,498
22 Jan 24	100.90000 +2.15	101.60	98.80	98.80	1,118,142
19 Jan 24	98.75000 +1.25	99.55	96.70	97.60	1,578,987
18 Jan 24	97.50000 +1.40	98.05	95.60	96.15	804,453
17 Jan 24	96.10000 -0.30	96.30	94.18	96.00	2,390,091
16 Jan 24	96.40000 -0.55	97.60	95.70	96.50	429,516
15 Jan 24	96.95000 +0.30	98.25	96.05	97.90	453,226
12 Jan 24	96.65000 +0.65	99.00	95.71	99.00	378,846
11 Jan 24	96.00000 -1.60	99.10	95.60	99.10	454,370
10 Jan 24	97.60000 -0.30	97.95	95.05	96.90	365,917
09 Jan 24	97.90000 +0.65	98.90	95.10	95.15	377,160
08 Jan 24	97.25000 -0.85	98.10	95.50	97.00	415,103
05 Jan 24	98.10000 +1.00	99.05	95.50	95.50	1,089,371
04 Jan 24	97.10000 +1.50	97.16	95.25	97.00	1,344,367
03 Jan 24	95.60000 +0.60	96.70	94.20	94.20	2,023,957
02 Jan 24	95.00000 -1.45	96.95	94.95	95.80	1,227,456
29 Dec 23	96.45000 -2.50	99.00	95.80	99.00	267,105
28 Dec 23	98.95000 +0.15	101.40	98.05	101.40	254,030
27 Dec 23	98.80000 -1.20	101.50	98.05	98.05	426,507
22 Dec 23	100.00000 +1.05	100.60	97.95	99.50	284,342
21 Dec 23	98.95000 +0.95	99.00	95.85	95.85	814,646
20 Dec 23	98.00000 +1.10	99.35	96.60	99.35	1,453,025
19 Dec 23	96.90000 -0.15	98.70	96.00	98.50	341,184
18 Dec 23	97.05000 +0.45	98.30	95.25	95.50	450,744
15 Dec 23	96.60000 -3.50	101.21	96.60	97.45	1,030,200
14 Dec 23	100.10000 +3.10	100.97	95.50	95.50	534,326
13 Dec 23	97.00000 +0.20	98.02	94.60	94.60	976,889
12 Dec 23	96.80000 -0.25	97.70	95.10	95.10	458,642
11 Dec 23	97.05000 -0.40	99.15	95.15	96.95	504,855
08 Dec 23	97.45000 +0.80	98.40	94.30	94.30	416,947
07 Dec 23	96.65000 +0.90	97.30	95.06	97.30	502,079
06 Dec 23	95.75000 -0.35	97.00	94.50	97.00	2,040,466
05 Dec 23	96.10000 -0.10	98.47	93.85	93.85	526,118
04 Dec 23	96.20000 -0.05	97.40	93.75	93.75	560,146
01 Dec 23	96.25000 -2.70	99.90	95.75	97.20	1,013,224
30 Nov 23	98.95000 -0.15	100.30	96.95	98.40	1,273,555
29 Nov 23	99.10000 +2.10	100.80	95.34	97.35	697,531
28 Nov 23	97.00000 -4.50	101.31	92.50	99.20	1,384,681
27 Nov 23	101.50000 +0.10	103.50	100.70	101.40	1,157,916
24 Nov 23	101.40000 +0.40	102.90	98.25	98.50	608,540
23 Nov 23	101.00000 +2.05	102.30	97.50	99.40	709,135
22 Nov 23	98.95000 +0.05	101.10	97.25	97.25	586,917
21 Nov 23	98.90000 +2.10	99.85	96.70	96.70	663,537
20 Nov 23	96.80000 -1.25	98.85	96.75	97.00	501,617
17 Nov 23	98.05000 +0.25	99.80	97.00	97.00	444,901
16 Nov 23	97.80000 -1.75	100.00	97.60	99.55	553,718
15 Nov 23	99.55000 +3.05	101.00	94.95	94.95	978,077
14 Nov 23	96.50000 +2.85	97.80	91.55	91.55	713,735
13 Nov 23	93.65000 +1.10	94.00	90.30	90.30	628,744
10 Nov 23	92.55000 +0.15	93.30	89.80	89.95	561,459
09 Nov 23	92.40000 -0.40	94.50	91.05	94.50	1,492,858
08 Nov 23	92.80000 +2.20	96.05	88.95	89.80	796,931
07 Nov 23	90.60000 +1.45	90.88	87.20	87.20	999,990
06 Nov 23	89.15000 -2.40	91.95	89.00	91.75	462,034
03 Nov 23	91.55000 -0.10	93.47	91.55	91.90	845,016
02 Nov 23	91.65000 +0.65	92.80	90.30	90.40	1,566,082
01 Nov 23	91.00000 +1.15	91.00	89.15	89.80	813,886
31 Oct 23	89.85000 +1.50	90.60	86.35	86.35	882,798
30 Oct 23	88.35000 +1.00	89.50	85.80	85.80	631,133
27 Oct 23	87.35000 +0.70	88.35	85.80	85.80	1,407,112
26 Oct 23	86.65000 -1.15	87.57	86.00	86.30	693,368
25 Oct 23	87.80000 -1.95	88.95	85.80	87.60	821,834
24 Oct 23	89.75000 +2.35	90.75	87.70	87.70	798,044
23 Oct 23	87.40000 -0.60	87.95	85.04	85.80	6,933,212
20 Oct 23	88.00000 +0.45	89.55	82.20	89.55	881,539
19 Oct 23	87.55000 -3.00	90.85	86.60	90.25	314,092
18 Oct 23	90.55000 -1.45	93.05	90.05	91.20	659,963
17 Oct 23	92.00000 +1.70	93.70	90.00	91.75	1,274,147
16 Oct 23	90.30000 +1.50	90.35	86.50	90.25	785,771
13 Oct 23	88.80000 +2.00	89.10	84.45	86.60	930,480
12 Oct 23	86.80000 +3.00	88.10	81.25	81.65	811,690
11 Oct 23	83.80000 -0.20	86.50	82.50	83.85	899,696
10 Oct 23	84.00000 +15.25	87.26	74.35	74.35	8,211,712
09 Oct 23	68.75000 -0.75	70.40	68.35	68.80	484,010
06 Oct 23	69.50000 -0.80	71.90	68.60	70.60	1,471,195
05 Oct 23	70.30000 -0.15	72.10	69.80	71.80	391,133
04 Oct 23	70.45000 -1.30	73.50	70.00	73.20	301,570
03 Oct 23	71.75000 -3.25	75.40	70.80	74.50	616,398
02 Oct 23	75.00000 -0.90	76.40	74.20	75.80	349,327
29 Sep 23	75.90000 +2.20	76.40	73.30	75.00	1,049,221
28 Sep 23	73.70000 -0.85	74.95	72.95	74.20	1,700,197
27 Sep 23	74.55000 +0.50	76.00	74.35	74.35	1,008,731
26 Sep 23	74.05000 -0.05	75.00	73.55	74.35	1,115,990
25 Sep 23	74.10000 -1.15	76.93	73.50	76.30	823,875
22 Sep 23	75.25000 -1.80	79.00	74.05	79.00	3,229,953
21 Sep 23	77.05000 -0.35	78.65	75.75	77.15	464,095
20 Sep 23	77.40000 +0.25	78.00	76.35	77.95	730,296
19 Sep 23	77.15000 +0.25	77.86	76.10	77.00	409,151
18 Sep 23	76.90000 -2.15	79.00	76.05	77.80	2,566,711
15 Sep 23	79.05000 -0.45	82.05	77.44	82.05	2,306,257
14 Sep 23	79.50000 +0.15	80.60	77.30	77.30	602,899
13 Sep 23	79.35000 +0.30	79.71	77.60	77.60	551,482
12 Sep 23	79.05000 -0.25	80.19	78.33	78.90	403,412
11 Sep 23	79.30000 -0.25	79.85	78.80	79.10	305,599
08 Sep 23	79.55000 +0.60	79.69	77.96	79.00	253,475
07 Sep 23	78.95000 +0.45	80.35	77.55	78.80	208,255
06 Sep 23	78.50000 -0.70	79.75	77.40	79.20	302,363
05 Sep 23	79.20000 -1.40	81.25	78.60	80.05	422,652
04 Sep 23	80.60000 -2.15	84.65	80.40	83.00	302,096
01 Sep 23	82.75000 -1.50	85.00	82.15	85.00	125,801
31 Aug 23	84.25000 +1.15	85.37	82.45	85.15	346,310
30 Aug 23	83.10000 -0.10	85.30	82.15	83.45	491,628
29 Aug 23	83.20000 +0.30	84.75	81.25	83.00	250,950
25 Aug 23	82.90000 +0.20	83.25	80.66	80.90	337,037
24 Aug 23	82.70000 +0.15	83.80	82.30	83.05	308,253
23 Aug 23	82.55000 +1.15	83.80	79.83	81.95	480,744
22 Aug 23	81.40000 -1.65	84.35	81.40	81.85	617,573
21 Aug 23	83.05000 -1.40	86.30	82.95	84.35	364,301
18 Aug 23	84.45000 -0.15	86.80	84.15	86.80	497,198
17 Aug 23	84.60000 -0.90	86.00	83.55	83.55	409,822
16 Aug 23	85.50000 -0.70	87.45	84.55	87.05	667,626
15 Aug 23	86.20000 +0.05	86.90	84.40	84.40	1,296,032
14 Aug 23	86.15000 -2.50	90.35	85.60	86.45	605,132
11 Aug 23	88.65000 -1.70	91.00	87.75	88.70	543,326
10 Aug 23	90.35000 -1.95	93.50	90.00	90.00	514,904
09 Aug 23	92.30000 +2.85	93.30	90.20	91.95	699,574
08 Aug 23	89.45000 -2.15	94.05	89.45	94.05	985,762
07 Aug 23	91.60000 +2.20	93.60	87.55	87.55	500,936
04 Aug 23	89.40000 +0.70	89.95	86.60	86.60	520,111
03 Aug 23	88.70000 +0.90	89.95	87.54	89.30	468,168
02 Aug 23	87.80000 +0.35	87.85	86.00	86.20	579,432
01 Aug 23	87.45000 -0.25	90.16	87.45	88.45	747,612
31 Jul 23	87.70000 -0.20	89.55	86.65	87.70	619,266
28 Jul 23	87.90000 +0.80	88.15	85.01	85.20	712,852
27 Jul 23	87.10000 +0.60	88.95	86.90	88.95	864,543
26 Jul 23	86.50000 -2.50	91.30	86.27	88.90	1,746,587
25 Jul 23	89.00000 +4.30	91.15	84.47	85.00	2,546,105
24 Jul 23	84.70000 -1.10	86.88	84.40	84.40	1,084,129
21 Jul 23	85.80000 +0.90	86.65	85.17	86.20	1,023,147
20 Jul 23	84.90000 +1.90	85.35	81.15	81.15	1,986,165
19 Jul 23	83.00000 -1.50	86.70	82.40	84.45	1,787,235
18 Jul 23	84.50000 -0.10	86.35	83.90	85.95	613,742
17 Jul 23	84.60000 -1.05	86.45	83.45	84.15	467,165
14 Jul 23	85.65000 -0.05	87.50	83.90	85.65	637,387
13 Jul 23	85.70000 +0.75	86.35	82.92	84.70	618,801
12 Jul 23	84.95000 +0.95	86.85	84.70	85.65	847,989
11 Jul 23	84.00000 +0.75	85.10	82.20	82.20	577,282
10 Jul 23	83.25000 -0.05	88.70	82.10	82.10	1,043,021
07 Jul 23	83.30000 +2.75	83.60	78.35	81.50	890,993
06 Jul 23	80.55000 +2.55	81.64	78.50	78.50	864,510
05 Jul 23	78.00000 +0.60	79.55	75.91	77.30	6,032,732
04 Jul 23	77.40000 +1.50	77.90	73.80	73.80	398,351
03 Jul 23	75.90000 +2.80	76.25	72.75	74.70	636,866
30 Jun 23	73.10000 +0.05	73.95	71.35	71.35	4,287,309
29 Jun 23	73.05000 -0.15	74.15	71.75	71.75	454,267
28 Jun 23	73.20000 +0.95	74.00	71.80	72.95	1,952,354
27 Jun 23	72.25000 -0.05	72.78	70.43	72.30	2,550,636
26 Jun 23	72.30000 -3.40	77.20	72.30	74.80	2,257,415
23 Jun 23	75.70000 -2.30	78.45	75.70	76.90	5,778,745
22 Jun 23	78.00000 +0.70	78.93	77.20	77.95	756,631
21 Jun 23	77.30000 +1.45	79.20	75.45	77.70	949,465
20 Jun 23	75.85000 +0.80	76.85	74.21	75.20	519,730
19 Jun 23	75.05000 +0.20	77.90	74.80	76.75	593,849
16 Jun 23	74.85000 +0.95	76.20	73.33	75.70	1,572,234
15 Jun 23	73.90000 -1.10	76.75	73.73	76.75	1,600,261
14 Jun 23	75.00000 -3.00	77.95	74.35	76.10	4,216,586
13 Jun 23	78.00000 -0.45	81.50	77.05	78.75	849,815
12 Jun 23	78.45000 +1.30	80.55	76.50	76.50	1,870,847
09 Jun 23	77.15000 -2.85	80.10	76.50	78.45	1,166,672
08 Jun 23	80.00000 -0.30	81.50	79.10	79.50	589,516
07 Jun 23	80.30000 +0.15	81.45	78.97	80.00	380,537
06 Jun 23	80.15000 -0.10	80.77	79.10	79.10	410,927
05 Jun 23	80.25000 -1.85	83.90	80.25	83.90	539,232
02 Jun 23	82.10000 +1.90	82.50	79.85	81.55	566,452
01 Jun 23	80.20000 +0.05	82.52	79.80	80.20	1,131,043
31 May 23	80.15000 +1.10	82.25	77.10	78.35	2,147,184
30 May 23	79.05000 +3.25	83.29	76.30	76.30	763,715
26 May 23	75.80000 -0.20	76.10	73.96	75.00	417,063
25 May 23	76.00000 +0.60	77.80	75.10	77.80	257,098
24 May 23	75.40000 -0.50	76.85	74.17	76.20	789,048
23 May 23	75.90000 -0.30	76.85	74.45	74.45	756,169
22 May 23	76.20000 -0.10	77.20	75.24	75.25	587,945
19 May 23	76.30000 -1.95	79.75	76.30	79.75	959,585
18 May 23	78.25000 -1.75	81.00	78.05	78.20	525,272
17 May 23	80.00000 -0.40	81.46	79.60	80.00	873,893
16 May 23	80.40000 -1.60	82.86	80.05	82.40	772,249
15 May 23	82.00000 -1.50	84.30	82.00	84.30	622,432
12 May 23	83.50000 +1.20	84.15	82.03	82.35	852,187
11 May 23	82.30000 -2.35	85.80	80.75	85.00	1,146,286
10 May 23	84.65000 -0.25	86.60	84.40	86.60	547,650
09 May 23	84.90000 -1.75	86.63	84.90	86.60	829,997
05 May 23	86.65000 +2.30	86.65	84.25	84.85	1,314,321
04 May 23	84.35000 -1.50	86.50	83.65	86.50	542,093
03 May 23	85.85000 -0.45	87.50	84.35	87.50	243,576
02 May 23	86.30000 +0.55	88.65	85.20	86.00	978,314
28 Apr 23	85.75000 +1.45	85.75	83.25	85.00	804,977
27 Apr 23	84.30000 +0.70	85.20	83.50	83.50	2,996,063
26 Apr 23	83.60000 +1.75	84.15	81.65	84.10	358,347
25 Apr 23	81.85000 -0.80	84.75	81.08	84.75	306,211
24 Apr 23	82.65000 +0.75	83.55	81.10	81.10	434,493
21 Apr 23	81.90000 +1.00	83.35	81.15	83.35	548,007
20 Apr 23	80.90000 +0.40	82.00	80.12	82.00	284,749
19 Apr 23	80.50000 +0.00	81.40	79.78	80.50	685,136
18 Apr 23	80.50000 +0.65	82.10	79.95	82.10	697,406
17 Apr 23	79.85000 -1.35	83.05	79.85	82.40	641,952
14 Apr 23	81.20000 +1.05	82.04	78.80	80.45	2,173,662
13 Apr 23	80.15000 -0.35	80.90	79.60	80.00	1,046,520
12 Apr 23	80.50000 +0.75	81.00	78.60	79.25	1,485,901
11 Apr 23	79.75000 -0.75	81.35	79.05	79.05	886,936
06 Apr 23	80.50000 +0.40	81.65	80.07	80.35	887,085
05 Apr 23	80.10000 -0.20	80.85	79.79	80.20	675,085
04 Apr 23	80.30000 -0.30	81.40	79.90	81.40	1,564,401
03 Apr 23	80.60000 -0.65	82.57	80.05	81.20	2,029,729
31 Mar 23	81.25000 -1.90	85.65	81.00	85.15	839,100
30 Mar 23	83.15000 +0.90	84.10	82.25	84.10	340,069
29 Mar 23	82.25000 +1.25	84.05	80.05	82.80	688,684
28 Mar 23	81.00000 -0.90	83.60	79.95	83.60	575,212
27 Mar 23	81.90000 +1.35	83.49	80.75	81.30	883,906
24 Mar 23	80.55000 -2.70	82.10	79.85	81.70	694,840
23 Mar 23	83.25000 +1.55	83.92	81.50	83.00	480,452
22 Mar 23	81.70000 +1.15	82.50	80.80	82.50	681,611
21 Mar 23	80.55000 +0.55	81.30	78.65	78.65	407,486
20 Mar 23	80.00000 +0.45	81.25	78.05	81.25	1,049,261
17 Mar 23	79.55000 -1.80	83.20	78.85	83.20	1,341,959
16 Mar 23	81.35000 +2.30	81.50	79.30	80.90	761,720
15 Mar 23	79.05000 -2.85	82.85	77.39	81.45	963,712
14 Mar 23	81.90000 +1.90	82.40	79.75	80.05	417,041
13 Mar 23	80.00000 -0.80	82.35	77.45	82.35	1,578,090
10 Mar 23	80.80000 -0.25	81.00	78.69	80.00	773,667
09 Mar 23	81.05000 -3.15	86.10	81.05	86.10	545,748
08 Mar 23	84.20000 +0.60	85.90	81.80	85.90	622,588
07 Mar 23	83.60000 +1.10	85.10	81.60	84.30	695,612
06 Mar 23	82.50000 +0.05	83.35	80.15	81.60	1,812,510
03 Mar 23	82.45000 -0.50	84.33	82.00	82.50	595,311
02 Mar 23	82.95000 +1.35	83.00	81.20	83.00	1,753,721
01 Mar 23	81.60000 +0.15	83.60	81.60	83.60	615,936
28 Feb 23	81.45000 -1.05	84.80	80.85	82.70	1,493,570
27 Feb 23	82.50000 +2.85	82.85	78.70	78.70	3,464,892
24 Feb 23	79.65000 -1.30	81.50	79.49	80.80	1,214,589
23 Feb 23	80.95000 +0.45	82.20	79.14	82.20	1,292,987
22 Feb 23	80.50000 +1.70	81.11	78.70	80.70	1,018,925
21 Feb 23	78.80000 +0.25	80.65	78.05	80.65	1,311,112
20 Feb 23	78.55000 +1.50	78.90	77.15	78.45	874,577
17 Feb 23	77.05000 +0.35	78.00	75.80	78.00	2,577,700
16 Feb 23	76.70000 -2.10	79.75	76.50	79.75	2,016,781
15 Feb 23	78.80000 -0.55	81.60	78.06	81.60	1,687,487
14 Feb 23	79.35000 -2.55	82.50	79.35	81.10	2,230,394
13 Feb 23	81.90000 -4.00	86.65	81.50	85.20	2,267,453
10 Feb 23	85.90000 -0.60	86.70	84.90	85.30	1,711,107
09 Feb 23	86.50000 -0.40	87.51	86.00	87.45	919,237
08 Feb 23	86.90000 -0.10	88.00	86.40	88.00	2,261,981
07 Feb 23	87.00000 -0.55	88.81	86.45	88.75	2,013,965
06 Feb 23	87.55000 -0.15	88.20	86.05	86.05	1,174,488
03 Feb 23	87.70000 +1.25	89.30	85.30	86.50	5,985,782
02 Feb 23	86.45000 +5.30	86.70	80.65	81.50	4,739,810
01 Feb 23	81.15000 +1.30	81.95	79.26	80.00	1,560,136
31 Jan 23	79.85000 +1.25	79.85	78.00	79.80	3,713,522
30 Jan 23	78.60000 +3.80	78.60	74.80	75.60	3,001,711
27 Jan 23	74.80000 +0.90	75.80	73.45	73.80	7,250,447
26 Jan 23	73.90000 -2.55	74.80	66.60	70.00	9,887,205
25 Jan 23	76.45000 +0.00	78.50	75.70	78.50	4,016,591
24 Jan 23	76.45000 +0.10	77.15	75.30	76.10	3,971,848
23 Jan 23	76.35000 +0.75	78.48	75.75	76.60	2,477,291
20 Jan 23	75.60000 +2.30	75.60	72.80	73.40	3,336,864
19 Jan 23	73.30000 -0.25	74.55	72.60	74.55	5,951,734
18 Jan 23	73.55000 +0.55	74.70	72.40	74.70	1,024,703
17 Jan 23	73.00000 +1.45	73.30	71.50	71.50	1,655,595
16 Jan 23	71.55000 -0.85	74.05	71.50	74.05	1,938,500
13 Jan 23	72.40000 -1.00	74.85	72.40	74.85	1,778,381
12 Jan 23	73.40000 +3.05	73.80	70.00	70.90	2,249,041
11 Jan 23	70.35000 +1.15	71.95	68.25	69.10	2,148,218
10 Jan 23	69.20000 -0.60	70.60	68.30	70.60	4,736,216
09 Jan 23	69.80000 +0.35	71.50	68.30	70.40	936,935
06 Jan 23	69.45000 +0.35	70.00	68.50	70.00	2,829,983
05 Jan 23	69.10000 +2.85	69.50	66.80	67.00	1,757,292
04 Jan 23	66.25000 +0.85	66.40	64.80	65.30	785,571
03 Jan 23	65.40000 +1.25	66.10	64.55	64.55	994,137
30 Dec 22	64.15000 -3.15	68.00	64.10	67.20	284,841
29 Dec 22	67.30000 +0.55	68.00	65.10	68.00	991,525
28 Dec 22	66.75000 +1.65	66.75	64.00	64.00	567,328
23 Dec 22	65.10000 +1.10	65.40	63.71	65.40	204,181
22 Dec 22	64.00000 +0.05	65.30	63.71	63.75	620,037
21 Dec 22	63.95000 +1.50	64.50	62.00	62.00	770,654
20 Dec 22	62.45000 -1.25	65.30	62.40	65.30	665,801
19 Dec 22	63.70000 +1.90	64.10	61.50	62.90	1,144,048
16 Dec 22	61.80000 -0.30	62.10	61.00	61.75	3,991,252
15 Dec 22	62.10000 -1.15	64.40	61.80	63.80	909,054
14 Dec 22	63.25000 +0.55	63.50	61.85	63.00	1,496,682
13 Dec 22	62.70000 +1.95	63.20	60.45	62.35	2,600,833
12 Dec 22	60.75000 -1.95	64.00	60.15	64.00	1,047,083
09 Dec 22	62.70000 +0.80	62.80	61.40	62.80	1,045,589
08 Dec 22	61.90000 -0.30	63.75	61.60	63.75	1,187,429
07 Dec 22	62.20000 -0.55	64.15	62.00	64.15	1,389,509
06 Dec 22	62.75000 -2.75	66.10	62.60	66.00	1,589,029
05 Dec 22	65.50000 +0.50	66.80	65.20	66.80	1,907,175
02 Dec 22	65.00000 +1.20	65.75	63.30	65.20	1,602,553
01 Dec 22	63.80000 -0.60	65.65	63.80	65.55	2,435,518
30 Nov 22	64.40000 -0.80	66.58	64.40	66.50	4,719,064
29 Nov 22	65.20000 -6.00	71.05	64.65	69.50	3,292,122
28 Nov 22	71.20000 +0.30	72.95	70.20	71.40	1,333,283
25 Nov 22	70.90000 -0.90	72.84	70.36	72.15	381,784
24 Nov 22	71.80000 +1.40	73.15	70.52	71.65	2,533,685
23 Nov 22	70.40000 -0.10	71.10	69.55	71.00	267,037
22 Nov 22	70.50000 +0.65	71.35	69.65	71.35	436,875
21 Nov 22	69.85000 -1.35	71.90	69.45	70.95	502,221
18 Nov 22	71.20000 +0.30	71.45	69.95	70.55	1,391,062
17 Nov 22	70.90000 +1.75	71.55	68.15	69.45	1,135,945
16 Nov 22	69.15000 -1.05	70.53	67.50	70.00	1,403,822
15 Nov 22	70.20000 +0.10	70.95	69.40	70.70	674,969
14 Nov 22	70.10000 +1.50	70.40	67.80	69.00	1,421,433
11 Nov 22	68.60000 +0.75	69.00	67.75	69.00	2,829,990
10 Nov 22	67.85000 +0.85	69.00	64.99	66.65	1,671,234
09 Nov 22	67.00000 -1.40	67.55	66.35	66.75	1,919,637
14 Oct 22	68.40000 +0.60	69.20	67.65	68.00	1,074,616
13 Oct 22	67.80000 +1.60	68.60	65.00	65.00	1,873,938
12 Oct 22	66.20000 -1.10	68.95	65.55	68.95	2,507,849
11 Oct 22	67.30000 -2.00	69.10	66.55	68.00	3,659,660
10 Oct 22	69.30000 -2.40	72.00	67.88	72.00	1,990,714
07 Oct 22	71.70000 -1.20	73.05	71.00	71.05	982,535
06 Oct 22	72.90000 -1.55	75.90	72.55	72.55	1,293,284
05 Oct 22	74.45000 -1.55	76.75	74.20	75.45	961,508
04 Oct 22	76.00000 +3.60	76.00	73.34	73.85	11,074,360
03 Oct 22	72.40000 +0.20	72.60	70.90	71.00	1,504,396
30 Sep 22	72.20000 +1.70	72.50	70.00	70.00	1,516,952
29 Sep 22	70.50000 -4.65	76.75	70.50	75.00	3,469,925
28 Sep 22	75.15000 +1.00	75.35	70.93	74.10	2,060,642
27 Sep 22	74.15000 -1.90	77.75	74.15	76.40	1,595,873
26 Sep 22	76.05000 -1.15	77.39	74.63	76.40	2,138,478
23 Sep 22	77.20000 -2.25	80.00	74.00	79.00	4,555,079
22 Sep 22	79.45000 -0.50	81.85	79.15	81.85	4,108,979
21 Sep 22	79.95000 -1.20	81.20	78.35	80.00	4,377,391
20 Sep 22	81.15000 -1.10	84.00	81.15	83.50	9,137,784
16 Sep 22	82.25000 -4.05	87.00	81.30	87.00	17,998,072
15 Sep 22	86.30000 -2.35	89.30	82.45	86.35	2,628,846
14 Sep 22	88.65000 -1.20	89.65	87.90	89.50	3,049,025
13 Sep 22	89.85000 -0.10	90.60	89.35	89.95	1,106,227
12 Sep 22	89.95000 +1.95	90.65	87.60	89.40	673,295
09 Sep 22	88.00000 +2.20	88.30	84.55	84.55	1,660,878
08 Sep 22	85.80000 +0.15	86.75	84.64	85.20	958,928
07 Sep 22	85.65000 -0.80	87.00	84.50	86.45	907,502
06 Sep 22	86.45000 +2.35	87.55	84.45	85.90	1,086,458
05 Sep 22	84.10000 -2.40	86.30	83.30	85.25	783,761
02 Sep 22	86.50000 +1.50	86.95	84.95	86.70	906,509
01 Sep 22	85.00000 -0.05	85.92	83.85	85.00	1,176,028
31 Aug 22	85.05000 -2.35	87.61	85.00	85.40	2,754,247
30 Aug 22	87.40000 +1.05	88.45	86.30	86.45	4,139,887
26 Aug 22	86.35000 -1.60	89.36	85.00	85.00	1,481,940
25 Aug 22	87.95000 +0.25	89.10	86.95	88.20	2,642,310
24 Aug 22	87.70000 +1.35	87.70	84.50	86.00	838,757
23 Aug 22	86.35000 -6.25	92.60	86.30	92.60	1,134,109
22 Aug 22	92.60000 -4.50	97.00	92.60	95.85	695,609
19 Aug 22	97.10000 -2.90	100.30	97.10	98.00	399,463
18 Aug 22	100.00000 -0.30	101.90	99.90	101.90	460,485
17 Aug 22	100.30000 +0.75	100.80	97.90	97.90	744,827
16 Aug 22	99.55000 -1.35	100.60	98.75	100.50	1,378,132
15 Aug 22	100.90000 -0.10	101.90	100.15	101.90	747,934
12 Aug 22	101.00000 +2.15	101.60	99.80	101.50	1,262,275
11 Aug 22	98.85000 -0.20	100.50	97.60	99.35	407,415
10 Aug 22	99.05000 +1.55	99.55	96.70	97.60	571,707
09 Aug 22	97.50000 -1.20	99.38	96.55	96.55	882,715
08 Aug 22	98.70000 -1.90	100.71	98.65	100.10	714,560
05 Aug 22	100.60000 -0.80	102.30	100.50	101.20	638,075
04 Aug 22	101.40000 +0.00	102.50	99.47	100.60	1,086,043
03 Aug 22	101.40000 +1.55	101.60	99.10	100.40	3,539,598
02 Aug 22	99.85000 -0.85	101.38	97.85	97.85	614,743
01 Aug 22	100.70000 +0.10	101.80	100.00	101.00	918,710
29 Jul 22	100.60000 -0.60	102.09	99.10	99.10	1,095,448
28 Jul 22	101.20000 -0.80	102.49	98.50	102.00	915,749
27 Jul 22	102.00000 -2.30	104.70	102.00	102.00	1,150,628
26 Jul 22	104.30000 -3.00	109.50	102.10	109.50	2,261,330
25 Jul 22	107.30000 +2.10	107.60	102.90	102.90	737,742
22 Jul 22	105.20000 +1.80	106.30	102.00	102.00	244,163
21 Jul 22	103.40000 +2.30	104.60	100.80	102.20	473,621
20 Jul 22	101.10000 -0.10	102.91	101.00	102.70	478,090
19 Jul 22	101.20000 +2.15	101.70	98.80	98.90	569,834
18 Jul 22	99.05000 +3.30	99.20	96.35	96.35	901,192
15 Jul 22	95.75000 +3.15	95.75	92.90	94.90	4,007,946
14 Jul 22	92.60000 -1.25	96.20	91.75	96.20	499,114
13 Jul 22	93.85000 -0.30	96.55	93.50	96.55	654,398
12 Jul 22	94.15000 -0.85	95.83	92.70	95.20	795,428
11 Jul 22	95.00000 -1.50	97.05	94.50	95.20	2,178,639
08 Jul 22	96.50000 +0.15	97.15	95.93	96.60	1,375,567
07 Jul 22	96.35000 +0.35	97.60	96.00	96.00	531,682
06 Jul 22	96.00000 +0.20	97.70	95.73	97.10	726,594
05 Jul 22	95.80000 -3.00	99.30	95.30	99.00	575,961
04 Jul 22	98.80000 -0.10	100.05	97.65	99.00	1,331,208
01 Jul 22	98.90000 -0.40	101.60	97.55	97.55	860,098
30 Jun 22	99.30000 -3.10	102.10	97.95	101.50	1,429,508
29 Jun 22	102.40000 -2.90	105.70	101.70	105.10	957,051
28 Jun 22	105.30000 -0.50	106.97	104.80	105.50	498,047
27 Jun 22	105.80000 +0.20	107.00	105.37	106.30	562,907
24 Jun 22	105.60000 +0.60	106.20	103.40	103.40	476,932
23 Jun 22	105.00000 -1.50	107.70	104.40	106.40	1,056,502
22 Jun 22	106.50000 +0.40	106.90	104.40	105.00	1,223,479
21 Jun 22	106.10000 -0.80	108.10	105.90	106.00	690,905
20 Jun 22	106.90000 -0.10	110.80	106.90	110.80	1,074,136
17 Jun 22	107.00000 +0.30	109.70	106.20	109.70	2,856,494
16 Jun 22	106.70000 -4.70	112.20	106.10	112.20	1,594,395
15 Jun 22	111.40000 +1.90	112.30	109.20	111.00	1,170,007
14 Jun 22	109.50000 -2.00	111.30	107.60	108.40	3,809,442
13 Jun 22	111.50000 +0.20	111.50	108.20	108.20	1,283,303
10 Jun 22	111.30000 +0.20	111.70	110.00	110.00	1,175,113
09 Jun 22	111.10000 +0.80	113.00	108.44	109.90	1,116,197
08 Jun 22	110.30000 -2.70	113.16	110.30	111.90	350,812
07 Jun 22	113.00000 -1.60	113.90	110.80	112.00	1,078,662
06 Jun 22	114.60000 +4.90	121.80	110.20	110.20	2,123,936
01 Jun 22	109.70000 +0.70	111.30	108.40	109.80	671,200
31 May 22	109.00000 -0.80	110.90	107.00	107.00	1,681,170
30 May 22	109.80000 -0.20	112.00	109.40	110.00	2,270,469
27 May 22	110.00000 +0.60	112.00	108.30	112.00	1,213,986
26 May 22	109.40000 +1.90	110.30	105.90	110.30	2,508,094
25 May 22	107.50000 -2.90	112.00	106.30	110.60	1,916,220
24 May 22	110.40000 +3.10	118.30	108.62	109.80	4,905,647
23 May 22	107.30000 +1.90	107.80	103.70	103.70	901,652
20 May 22	105.40000 -0.10	107.40	103.90	104.90	710,086
19 May 22	105.50000 +0.30	106.40	103.00	103.40	1,514,068
18 May 22	105.20000 -5.20	109.30	100.71	108.80	4,540,051
17 May 22	110.40000 +0.20	112.40	108.20	108.20	1,115,200
16 May 22	110.20000 -0.20	111.20	108.80	108.80	1,671,593
13 May 22	110.40000 +0.50	111.30	109.00	109.00	2,376,275
12 May 22	109.90000 -1.80	111.10	109.00	110.40	1,004,917
11 May 22	111.70000 +1.40	113.40	108.80	108.80	1,726,087
10 May 22	110.30000 +0.90	112.20	109.40	110.20	553,011
09 May 22	109.40000 +0.60	112.80	108.70	112.80	756,241
06 May 22	108.80000 -2.50	111.58	105.50	111.30	9,356,467
05 May 22	111.30000 -1.80	115.00	110.80	115.00	974,935
04 May 22	113.10000 -1.20	117.60	113.04	117.60	1,808,592
03 May 22	114.30000 -0.30	116.00	111.40	111.50	5,996,939
29 Apr 22	114.60000 +0.10	115.70	113.20	115.00	489,001
28 Apr 22	114.50000 -0.10	115.00	112.90	114.60	2,185,025
27 Apr 22	114.60000 -1.30	117.70	113.80	117.70	1,249,430
26 Apr 22	115.90000 -1.20	118.20	115.00	115.00	534,500
25 Apr 22	117.10000 -1.60	117.70	115.20	117.60	501,348
22 Apr 22	118.70000 -1.20	119.60	117.64	118.00	537,328
21 Apr 22	119.90000 +1.10	120.50	116.00	116.00	639,254
20 Apr 22	118.80000 -0.70	119.80	116.80	116.80	573,472
19 Apr 22	119.50000 -2.00	123.00	118.90	123.00	474,416
14 Apr 22	121.50000 -0.40	122.30	118.40	118.40	501,470
13 Apr 22	121.90000 +1.60	122.30	119.40	122.00	480,153
12 Apr 22	120.30000 -7.70	129.30	120.30	129.30	994,444
11 Apr 22	128.00000 +0.00	131.00	127.20	131.00	1,201,271
08 Apr 22	128.00000 +0.20	129.10	127.30	127.80	429,189
07 Apr 22	127.80000 +1.50	129.90	126.18	128.30	596,980
06 Apr 22	126.30000 -1.20	128.71	124.10	128.60	708,910
05 Apr 22	127.50000 -0.60	128.99	125.70	125.70	396,829
04 Apr 22	128.10001 -1.10	130.24	128.00	128.60	428,500
01 Apr 22	129.20000 +0.70	132.40	129.10	132.40	320,333
31 Mar 22	128.50000 -4.00	135.00	128.50	135.00	1,100,338
30 Mar 22	132.50000 -3.40	136.30	132.40	135.00	755,533
29 Mar 22	135.89999 +1.80	136.54	131.50	131.50	620,077
28 Mar 22	134.10001 +0.80	135.20	131.70	131.70	806,298
25 Mar 22	133.30000 +1.60	133.70	128.60	128.60	457,685
24 Mar 22	131.70000 -0.80	132.70	129.60	131.20	611,329
23 Mar 22	132.50000 +0.90	133.00	131.40	131.60	714,571
22 Mar 22	131.60001 +1.70	132.10	128.80	128.80	608,143
21 Mar 22	129.89999 +0.10	130.40	127.60	127.60	728,080
18 Mar 22	129.80000 -1.90	131.34	127.80	129.00	1,212,495
17 Mar 22	131.70000 +2.70	132.20	129.80	130.00	964,008
16 Mar 22	129.00000 +4.00	129.00	125.00	125.50	1,945,653
15 Mar 22	125.00000 +4.70	125.00	118.40	118.40	820,574
14 Mar 22	120.30000 +4.60	120.30	113.95	114.30	1,620,388
11 Mar 22	115.70000 +2.20	116.30	112.89	116.30	9,055,284
10 Mar 22	113.50000 -3.00	117.50	112.80	117.50	2,402,630
09 Mar 22	116.50000 +0.30	119.40	115.20	116.20	1,960,845
08 Mar 22	116.20000 +1.40	118.66	112.90	112.90	1,024,900
07 Mar 22	114.80000 -7.70	120.90	107.30	120.90	3,185,024
04 Mar 22	122.50000 -2.50	125.50	120.80	125.00	1,916,722
03 Mar 22	125.00000 -4.50	131.00	123.74	130.20	2,053,564
02 Mar 22	129.50000 -2.00	131.85	128.70	128.70	1,645,978
01 Mar 22	131.50000 -2.10	134.80	130.00	130.00	2,048,755
28 Feb 22	133.60001 +2.90	133.60	127.80	127.80	1,673,438
25 Feb 22	130.70000 +2.00	132.40	126.10	126.10	3,263,372
24 Feb 22	128.70000 -2.30	131.20	127.70	128.40	2,195,528
23 Feb 22	131.00000 -2.70	135.00	130.50	130.50	1,277,007
22 Feb 22	133.70000 -1.40	134.50	132.10	133.50	947,653
21 Feb 22	135.10001 -2.10	138.00	135.10	136.20	1,249,321
18 Feb 22	137.20000 -0.10	138.23	134.00	134.00	442,278
17 Feb 22	137.30000 -1.20	138.50	136.00	138.50	666,152
16 Feb 22	138.50000 +0.30	138.90	135.90	136.60	2,541,128
15 Feb 22	138.20000 +0.70	138.73	135.60	136.20	597,027
14 Feb 22	137.50000 -3.50	140.30	136.20	139.60	2,254,354
11 Feb 22	141.00000 +1.00	141.00	137.70	137.80	1,256,220
10 Feb 22	140.00000 +3.00	140.40	134.10	134.10	2,021,793
09 Feb 22	137.00000 +5.80	137.00	132.61	133.30	1,691,917
08 Feb 22	131.20000 +1.60	131.50	127.20	128.90	1,278,120
07 Feb 22	129.60001 +3.20	130.50	127.23	127.40	901,965
04 Feb 22	126.40000 -0.60	128.30	126.20	127.40	658,324
03 Feb 22	127.00000 +1.20	127.30	125.30	126.30	741,620
02 Feb 22	125.80000 +0.90	127.50	124.70	127.20	429,709
01 Feb 22	124.90000 +1.40	127.00	122.60	122.60	1,016,550
31 Jan 22	123.50000 -1.00	124.80	120.60	122.50	2,533,731
28 Jan 22	124.50000 -2.30	126.14	122.80	124.00	2,408,054
27 Jan 22	126.80000 +1.80	128.40	124.20	127.50	3,126,276
26 Jan 22	125.00000 -0.90	128.30	122.80	122.80	410,668
25 Jan 22	125.90000 -0.40	129.20	125.20	127.80	740,880
24 Jan 22	126.30000 -4.90	131.60	125.80	131.30	761,073
21 Jan 22	131.20000 -0.20	132.80	129.20	129.20	746,044
20 Jan 22	131.39999 +0.00	132.70	130.40	130.40	862,087
19 Jan 22	131.39999 -0.80	132.70	130.99	131.20	505,682
18 Jan 22	132.20000 +0.00	132.60	129.80	131.70	590,911
17 Jan 22	132.20000 -0.70	134.10	131.90	131.90	464,495
14 Jan 22	132.89999 -0.90	134.20	131.90	131.90	553,874
13 Jan 22	133.80000 +1.90	135.16	130.80	133.90	796,055
12 Jan 22	131.89999 -0.50	133.30	128.90	128.90	620,813
11 Jan 22	132.39999 -2.30	135.40	131.50	133.50	531,316
10 Jan 22	134.70000 -0.10	136.20	133.60	134.10	2,840,852
07 Jan 22	134.80000 -0.30	135.30	132.70	134.00	791,407
06 Jan 22	135.10001 -1.00	136.40	133.50	135.80	529,517
05 Jan 22	136.10001 -0.50	139.00	135.60	137.00	785,856
04 Jan 22	136.60001 +7.10	137.20	130.00	130.00	1,472,742
31 Dec 21	129.50000 -0.20	129.50	127.80	127.80	275,980
30 Dec 21	129.70000 -0.30	130.20	129.20	130.00	405,384
29 Dec 21	130.00000 +0.70	131.90	128.80	129.00	752,242
24 Dec 21	129.30000 -0.70	133.40	129.30	133.40	81,018
23 Dec 21	130.00000 +0.30	131.60	129.00	130.50	637,208
22 Dec 21	129.70000 +3.10	131.40	124.50	124.50	899,907
21 Dec 21	126.60000 +2.00	127.90	124.80	126.20	843,120
20 Dec 21	124.60000 -1.10	124.60	120.80	123.60	1,526,068
17 Dec 21	125.70000 +0.90	127.00	124.20	124.80	1,764,650
16 Dec 21	124.80000 -0.30	127.90	123.90	123.90	1,292,498
15 Dec 21	125.10000 -5.80	131.40	125.10	129.00	1,381,807
14 Dec 21	130.89999 +2.80	132.30	129.00	131.60	3,201,773
13 Dec 21	128.10001 -5.70	133.80	128.10	132.80	1,616,899
10 Dec 21	133.80000 +0.10	136.30	133.10	135.00	873,821
09 Dec 21	133.70000 -0.40	135.00	132.38	135.00	850,886
08 Dec 21	134.10001 +1.40	134.40	130.40	132.60	3,365,472
07 Dec 21	132.70000 -0.60	134.30	131.90	132.40	833,307
06 Dec 21	133.30000 +2.60	133.82	130.30	132.50	1,417,496
03 Dec 21	130.70000 -0.70	133.10	128.70	128.70	1,814,597
02 Dec 21	131.39999 +0.70	132.00	128.60	129.00	1,033,529
01 Dec 21	130.70000 +5.70	130.78	125.40	125.80	1,562,936
30 Nov 21	125.00000 +1.90	129.50	119.40	122.00	4,228,958
29 Nov 21	123.10000 +2.50	124.70	120.60	120.60	1,818,708
26 Nov 21	120.60000 -14.70	131.20	120.60	131.20	2,907,462
25 Nov 21	135.30000 +2.40	136.15	131.70	133.20	610,011
24 Nov 21	132.89999 -0.40	133.80	130.00	130.00	986,738
23 Nov 21	133.30000 -0.20	134.61	132.30	132.50	766,385
22 Nov 21	133.50000 +2.00	134.30	129.44	131.00	1,033,624
19 Nov 21	131.50000 -2.30	137.50	131.00	137.50	6,233,462
18 Nov 21	133.80000 +0.20	135.50	130.90	130.90	769,526
17 Nov 21	133.60001 -0.40	134.80	130.70	130.70	626,862
16 Nov 21	134.00000 +0.00	134.60	132.80	134.00	2,187,883
15 Nov 21	134.00000 +0.00	135.00	131.20	131.20	571,001
12 Nov 21	134.00000 -1.00	137.50	134.00	137.50	727,432
11 Nov 21	135.00000 -1.00	137.50	134.70	135.40	632,372
10 Nov 21	136.00000 +2.40	136.70	134.70	134.90	1,396,785
09 Nov 21	133.60001 +1.00	134.90	130.80	130.80	721,150
08 Nov 21	132.60001 -2.00	134.42	131.00	131.00	431,442
05 Nov 21	134.60001 +2.30	134.60	131.90	133.50	1,190,710
04 Nov 21	132.30000 -1.40	135.30	132.30	134.20	679,452
03 Nov 21	133.70000 +0.50	136.40	130.80	136.40	951,864
02 Nov 21	133.20000 +2.70	133.40	129.00	129.00	3,198,495
01 Nov 21	130.50000 +1.30	130.97	126.00	126.00	943,922
29 Oct 21	129.20000 -0.20	129.40	126.00	126.10	6,685,512
28 Oct 21	129.39999 +1.40	131.70	127.20	131.70	655,428
27 Oct 21	128.00000 -0.40	129.40	125.30	125.30	594,616
26 Oct 21	128.39999 +0.40	131.30	127.50	131.30	528,361
25 Oct 21	128.00000 -0.30	129.60	127.20	128.00	697,351
22 Oct 21	128.30000 -1.00	129.60	126.60	126.60	708,402
21 Oct 21	129.30000 +1.10	130.60	127.80	128.50	846,566
20 Oct 21	128.20000 -1.30	130.30	127.40	129.40	768,326
19 Oct 21	129.50000 -0.80	131.00	128.70	129.70	827,825
18 Oct 21	130.30000 -4.90	137.90	130.30	137.90	742,978
15 Oct 21	135.20000 +0.70	137.80	133.70	137.80	644,210
14 Oct 21	134.50000 +2.90	136.80	130.80	133.20	1,010,427
13 Oct 21	131.60001 -1.50	134.00	131.40	132.80	616,789
12 Oct 21	133.10001 -0.60	133.90	131.70	131.70	560,876
11 Oct 21	133.70000 -2.90	136.91	133.30	136.60	649,039
08 Oct 21	136.60001 +3.20	138.00	133.90	136.00	982,959
07 Oct 21	133.39999 -0.70	135.80	131.60	135.60	934,984
06 Oct 21	134.10001 -2.10	135.20	130.25	135.20	1,560,970
05 Oct 21	136.20000 -0.80	137.40	135.10	137.40	1,363,237
04 Oct 21	137.00000 -0.80	140.80	136.30	136.70	1,681,138
01 Oct 21	137.80000 -3.40	145.60	134.80	145.60	4,710,869
30 Sep 21	141.20000 -3.10	145.20	141.20	143.00	1,423,379
29 Sep 21	144.30000 -2.30	147.00	141.50	147.00	1,254,475
28 Sep 21	146.60001 +0.50	149.70	144.50	149.70	4,072,850
27 Sep 21	146.10001 +4.00	147.10	142.36	144.20	3,083,807
24 Sep 21	142.10001 +2.10	143.00	139.60	141.00	1,006,461
23 Sep 21	140.00000 +2.30	141.60	138.10	138.90	1,359,202
22 Sep 21	137.70000 +2.80	138.10	131.50	131.50	1,398,089
21 Sep 21	134.89999 +2.60	134.90	130.40	133.80	868,685
20 Sep 21	132.30000 -2.10	134.68	130.20	131.80	714,764
17 Sep 21	134.39999 +1.20	135.60	130.00	130.00	3,076,440
16 Sep 21	133.20000 +3.70	133.20	127.50	127.50	1,599,568
15 Sep 21	129.50000 -5.00	134.40	129.50	132.00	1,241,112
14 Sep 21	134.50000 -3.50	137.70	134.50	134.90	1,142,300
13 Sep 21	138.00000 +1.00	138.80	135.68	137.90	394,740
10 Sep 21	137.00000 +0.90	137.20	135.50	136.50	989,403
09 Sep 21	136.10001 +1.30	137.00	133.30	137.00	948,466
08 Sep 21	134.80000 +1.40	136.40	133.00	133.00	1,412,070
07 Sep 21	133.39999 -2.70	139.10	133.10	139.10	861,903
06 Sep 21	136.10001 +0.40	136.90	134.07	136.00	892,942
03 Sep 21	135.70000 -3.40	140.20	134.90	138.00	3,011,613
02 Sep 21	139.10001 +0.10	142.00	137.60	142.00	896,707
01 Sep 21	139.00000 -3.00	142.40	138.30	142.00	3,552,062
31 Aug 21	142.00000 +1.80	142.50	138.70	142.50	1,702,436
27 Aug 21	140.20000 +2.40	140.40	137.40	139.50	871,019
26 Aug 21	137.80000 +0.70	138.50	136.50	136.80	594,645
25 Aug 21	137.10001 +1.10	139.33	136.20	136.20	1,088,919
24 Aug 21	136.00000 +3.60	136.00	132.67	134.40	1,074,155
23 Aug 21	132.39999 +1.00	133.50	131.20	133.50	678,505
20 Aug 21	131.39999 +1.50	131.70	129.77	129.80	5,176,756
19 Aug 21	129.89999 -4.30	133.10	129.90	133.00	1,481,707
18 Aug 21	134.20000 +3.20	135.20	130.66	130.70	1,468,985
17 Aug 21	131.00000 +0.80	131.90	129.27	129.80	783,504
16 Aug 21	130.20000 -2.50	133.70	130.10	132.50	729,466
13 Aug 21	132.70000 +0.70	134.00	131.20	134.00	1,239,033
12 Aug 21	132.00000 +0.10	134.20	129.00	129.00	3,174,339
11 Aug 21	131.89999 +1.10	131.90	129.60	130.90	878,378
10 Aug 21	130.80000 -0.20	131.00	128.40	129.50	654,795
09 Aug 21	131.00000 +1.00	131.00	129.20	129.50	628,290
06 Aug 21	130.00000 -3.20	132.70	129.20	132.70	573,900
05 Aug 21	133.20000 +2.20	134.20	130.00	130.60	1,135,543
04 Aug 21	131.00000 +0.20	132.50	130.20	132.50	944,063
03 Aug 21	130.80000 +0.80	132.50	129.00	132.50	825,907
02 Aug 21	130.00000 -0.50	132.40	129.20	130.00	945,704
30 Jul 21	130.50000 -1.30	132.50	129.20	131.80	3,780,769
29 Jul 21	131.80000 +2.20	133.10	129.00	129.00	2,194,333
28 Jul 21	129.60001 -3.60	134.30	129.04	133.90	2,652,181
27 Jul 21	133.20000 +4.30	135.20	131.40	133.00	3,485,130
26 Jul 21	128.89999 +2.40	129.51	124.90	125.80	1,309,839
23 Jul 21	126.50000 +0.00	128.10	124.40	124.40	1,906,625
22 Jul 21	126.50000 +2.70	129.20	120.50	120.50	2,528,262
21 Jul 21	123.80000 +6.30	123.80	118.60	120.10	2,385,041
20 Jul 21	117.50000 +0.20	118.80	116.50	117.00	2,149,943
19 Jul 21	117.30000 -6.00	123.30	117.30	123.30	1,974,423
16 Jul 21	123.30000 +0.20	125.90	122.00	125.90	2,309,102
15 Jul 21	123.10000 -1.00	124.40	122.32	124.40	899,110
14 Jul 21	124.10000 -1.20	125.30	122.80	125.20	777,765
13 Jul 21	125.30000 +0.40	127.40	124.30	124.30	1,847,525
12 Jul 21	124.90000 -2.10	129.00	124.00	129.00	1,474,424
09 Jul 21	127.00000 +1.10	128.00	125.50	126.00	909,276
08 Jul 21	125.90000 -3.90	129.80	125.80	128.00	1,453,803
07 Jul 21	129.80000 +0.20	130.46	129.00	129.90	1,300,052
06 Jul 21	129.60001 -2.70	133.30	129.30	133.30	1,426,977
05 Jul 21	132.30000 +2.80	132.60	128.95	129.60	1,466,380
02 Jul 21	129.50000 -0.50	133.00	128.70	133.00	1,748,861
01 Jul 21	130.00000 +4.40	130.00	126.40	128.50	3,303,662
30 Jun 21	125.60000 -1.80	129.90	124.60	129.90	2,050,368
29 Jun 21	127.40000 +0.10	130.20	127.00	128.50	1,392,518
28 Jun 21	127.30000 -0.60	129.80	127.10	129.80	1,421,926
25 Jun 21	127.90000 +0.90	128.00	125.46	128.00	1,479,015
24 Jun 21	127.00000 -1.30	129.30	127.00	128.80	3,419,130
23 Jun 21	128.30000 +0.10	129.97	126.80	127.90	2,008,873
22 Jun 21	128.20000 +3.70	128.47	125.10	125.10	1,799,232
21 Jun 21	124.50000 +0.30	124.80	121.30	122.20	3,015,305
18 Jun 21	124.20000 -3.80	128.80	123.90	128.00	4,892,571
17 Jun 21	128.00000 +0.50	129.00	127.30	128.00	2,425,884
16 Jun 21	127.50000 -1.50	132.40	127.50	132.40	2,861,782
15 Jun 21	129.00000 -3.20	133.10	128.80	130.50	3,370,217
14 Jun 21	132.20000 +0.50	133.00	129.82	132.30	2,529,160
11 Jun 21	131.70000 -1.00	133.90	131.20	133.00	2,269,973
10 Jun 21	132.70000 -4.80	138.30	132.50	134.10	2,753,484
09 Jun 21	137.50000 -0.80	138.60	136.60	137.00	1,453,859
08 Jun 21	138.30000 +2.70	138.30	132.30	132.30	14,475,250
07 Jun 21	135.60001 -0.20	137.19	135.10	135.70	1,388,675
04 Jun 21	135.80000 +0.10	137.70	133.00	133.00	2,430,898
03 Jun 21	135.70000 -1.50	139.10	134.45	139.10	7,693,789
02 Jun 21	137.20000 -6.10	143.30	136.40	143.30	29,713,860
01 Jun 21	143.30000 +2.40	145.20	141.00	142.70	2,615,229
28 May 21	140.89999 -3.80	146.90	140.00	145.00	3,153,346
27 May 21	144.70000 -0.20	147.80	143.60	145.60	5,806,860
26 May 21	144.89999 +0.90	145.85	139.00	145.60	5,484,970
25 May 21	144.00000 -26.80	157.87	141.00	155.00	18,151,570
24 May 21	170.80000 +3.40	171.50	164.20	164.20	4,877,464
21 May 21	167.39999 +0.00	168.90	164.90	167.50	3,125,921
20 May 21	167.39999 +0.30	170.00	166.70	170.00	8,849,461
19 May 21	167.10001 -1.90	174.30	166.80	170.00	1,941,641
18 May 21	169.00000 +2.70	170.00	166.00	169.40	972,507
17 May 21	166.30000 +0.10	170.00	164.40	170.00	1,320,060
14 May 21	166.20000 +3.20	169.00	164.30	167.50	1,703,864
13 May 21	163.00000 +0.00	163.40	158.10	158.90	538,474
12 May 21	163.00000 -2.50	169.70	162.10	169.70	1,276,426
11 May 21	165.50000 +3.50	169.94	161.70	164.10	4,065,366
10 May 21	162.00000 +0.60	163.94	157.60	157.60	444,040
07 May 21	161.39999 +2.40	162.10	159.20	160.80	836,491
06 May 21	159.00000 +0.10	163.00	158.10	160.30	846,708
05 May 21	158.89999 -2.80	161.10	157.60	157.90	1,013,715
04 May 21	161.70000 +3.00	164.32	158.50	159.10	2,362,126
30 Apr 21	158.70000 +4.40	159.70	154.40	155.50	1,834,220
29 Apr 21	154.30000 -1.30	156.00	153.40	156.00	1,169,185
28 Apr 21	155.60001 -2.10	161.30	155.60	161.30	3,921,091
27 Apr 21	157.70000 +2.70	160.50	153.90	157.20	2,881,775
26 Apr 21	155.00000 -0.90	158.40	154.00	158.40	1,064,360
23 Apr 21	155.89999 -0.30	156.20	154.80	155.00	658,399
22 Apr 21	156.20000 +1.50	157.70	154.40	157.70	772,148
21 Apr 21	154.70000 -0.90	159.60	153.40	159.60	832,755
20 Apr 21	155.60001 -6.30	161.10	155.40	161.10	1,090,388
19 Apr 21	161.89999 +2.40	163.30	159.08	163.30	2,470,257
16 Apr 21	159.50000 +0.60	162.60	157.90	162.60	889,361
15 Apr 21	158.89999 -1.30	163.00	158.50	163.00	945,383
14 Apr 21	160.20000 -0.60	164.00	157.90	164.00	793,693
13 Apr 21	160.80000 +1.90	161.60	158.50	158.50	1,009,362
12 Apr 21	158.89999 +0.40	162.80	156.70	162.80	767,863
09 Apr 21	158.50000 -2.50	161.90	157.70	157.70	6,349,702
08 Apr 21	161.00000 +0.50	163.20	160.00	162.40	1,030,841
07 Apr 21	160.50000 +1.00	162.90	159.90	161.40	910,601
06 Apr 21	159.50000 +4.10	159.80	157.20	158.00	1,222,841
01 Apr 21	155.39999 -1.80	158.60	154.80	158.60	737,406
31 Mar 21	157.20000 +2.40	158.40	154.60	157.50	1,823,815
30 Mar 21	154.80000 +1.20	156.50	153.70	156.50	920,729
29 Mar 21	153.60001 -0.20	154.80	152.00	152.00	1,065,942
26 Mar 21	153.80000 +2.00	155.10	148.00	148.00	1,204,711
25 Mar 21	151.80000 -0.50	153.00	148.20	153.00	914,365
24 Mar 21	152.30000 +1.40	153.53	149.10	152.00	1,177,466
23 Mar 21	150.89999 -3.10	155.58	150.80	155.10	1,301,051
22 Mar 21	154.00000 -2.00	156.80	152.50	153.50	2,046,446
19 Mar 21	156.00000 -0.10	157.00	153.90	155.50	7,878,578
18 Mar 21	156.10001 -1.00	158.10	154.90	157.50	1,477,226
17 Mar 21	157.10001 -2.50	163.00	157.10	163.00	1,455,235
16 Mar 21	159.60001 +3.60	160.00	156.30	157.70	1,356,949
15 Mar 21	156.00000 +0.60	159.00	155.50	159.00	1,116,383
12 Mar 21	155.39999 +2.70	155.91	152.50	153.00	1,794,059
11 Mar 21	152.70000 +0.80	153.00	149.40	153.00	3,512,899
10 Mar 21	151.89999 -2.80	156.50	151.64	156.00	2,255,301
09 Mar 21	154.70000 -0.20	157.20	154.50	156.30	3,596,161
08 Mar 21	154.89999 +0.90	157.20	152.00	157.20	1,586,742
05 Mar 21	154.00000 -3.20	157.80	153.02	157.40	3,011,869
04 Mar 21	157.20000 +4.30	159.30	151.20	151.70	3,975,476
03 Mar 21	152.89999 +1.20	154.47	151.09	152.20	3,781,634
02 Mar 21	151.70000 -3.40	156.00	151.00	155.10	2,313,331
01 Mar 21	155.10001 +3.20	157.40	153.10	154.10	3,521,623
26 Feb 21	151.89999 -2.90	156.06	150.20	152.60	3,604,894
25 Feb 21	154.80000 +1.00	157.20	153.50	153.80	12,925,880
24 Feb 21	153.80000 +5.80	159.00	150.70	151.40	7,286,296
23 Feb 21	148.00000 +4.70	150.50	140.10	140.10	10,507,560
22 Feb 21	143.30000 +6.30	143.70	135.00	137.00	6,171,349
19 Feb 21	137.00000 +0.20	140.85	136.10	139.00	4,578,718
18 Feb 21	136.80000 +2.80	137.90	132.00	132.00	2,625,637
17 Feb 21	134.00000 +0.50	134.00	131.67	133.10	1,707,087
16 Feb 21	133.50000 -1.60	137.48	132.34	135.40	1,942,997
15 Feb 21	135.10001 +5.50	135.80	128.87	130.40	1,819,708
12 Feb 21	129.60001 +1.00	130.23	126.00	128.30	1,171,065
11 Feb 21	128.60001 -1.40	130.10	126.90	126.90	2,263,093
10 Feb 21	130.00000 +2.90	130.80	126.10	127.50	1,701,588
09 Feb 21	127.10000 +3.90	127.60	122.90	123.20	2,723,268
08 Feb 21	123.20000 +1.00	124.40	121.80	122.90	1,381,687
05 Feb 21	122.20000 +2.10	122.90	118.90	122.60	1,888,685
04 Feb 21	120.10000 +1.00	121.70	118.30	119.10	2,043,955
03 Feb 21	119.10000 +0.20	120.50	115.90	115.90	1,312,206
02 Feb 21	118.90000 +2.30	118.90	115.30	115.30	1,546,725
01 Feb 21	116.60000 +0.20	119.00	114.90	118.90	2,190,294
29 Jan 21	116.40000 -1.80	117.49	114.30	116.20	3,075,518
28 Jan 21	118.20000 -3.10	121.90	116.00	120.50	2,015,940
27 Jan 21	121.30000 +8.10	129.70	115.50	116.40	6,331,334
26 Jan 21	113.20000 -3.30	118.80	109.80	116.00	5,263,676
25 Jan 21	116.50000 -0.50	117.70	114.10	114.50	2,053,826
22 Jan 21	117.00000 +2.30	117.30	110.50	113.40	3,919,426
21 Jan 21	114.70000 -2.80	117.40	114.03	115.10	1,991,844
20 Jan 21	117.50000 +2.50	118.14	112.10	112.10	1,791,712
19 Jan 21	115.00000 +3.00	115.10	111.84	112.00	6,968,955
18 Jan 21	112.00000 +0.50	112.70	108.75	112.70	1,156,366
15 Jan 21	111.50000 +1.30	112.30	107.80	112.30	2,428,064
14 Jan 21	110.20000 +4.30	111.50	106.50	108.50	2,073,935
13 Jan 21	105.90000 -1.90	108.50	105.50	108.50	3,398,006
12 Jan 21	107.80000 -1.10	110.30	107.00	107.00	2,520,918
11 Jan 21	108.90000 -1.10	110.35	106.91	109.70	15,987,980
08 Jan 21	110.00000 -0.80	112.30	109.97	111.50	3,319,440
07 Jan 21	110.80000 -0.60	111.86	109.40	110.00	1,349,835
06 Jan 21	111.40000 -3.00	115.10	110.20	112.00	1,558,703
05 Jan 21	114.40000 +4.10	114.50	109.99	110.70	1,088,542
04 Jan 21	110.30000 -6.20	119.40	109.20	119.00	2,187,984
31 Dec 20	116.50000 -1.50	118.20	116.00	116.00	543,842
30 Dec 20	118.00000 +0.40	120.50	117.45	120.50	1,520,301
29 Dec 20	117.60000 +0.30	122.30	116.40	120.00	2,611,682
24 Dec 20	117.30000 +0.80	120.40	116.70	120.40	724,888
23 Dec 20	116.50000 +5.90	117.40	109.20	109.20	3,237,110
22 Dec 20	110.60000 +1.40	111.30	107.45	110.60	1,655,603
21 Dec 20	109.20000 -3.80	111.50	105.00	110.50	1,541,849
18 Dec 20	113.00000 -1.60	115.00	111.50	115.00	4,767,035
17 Dec 20	114.60000 -2.40	119.40	114.10	119.40	2,634,695
16 Dec 20	117.00000 -1.10	121.00	115.40	115.40	3,635,113
15 Dec 20	118.10000 +2.10	118.10	114.80	118.00	2,311,493
14 Dec 20	116.00000 +1.40	119.90	115.50	116.80	948,939
11 Dec 20	114.60000 -1.40	119.70	112.60	119.70	2,204,111
10 Dec 20	116.00000 -3.10	120.20	116.00	119.00	2,046,272
09 Dec 20	119.10000 +2.60	120.10	114.60	117.10	1,463,983
08 Dec 20	116.50000 -7.10	123.60	115.90	122.10	6,591,030
07 Dec 20	123.60000 -4.40	128.00	122.60	127.50	2,297,263
04 Dec 20	128.00000 +1.20	129.20	126.50	129.10	6,151,596
03 Dec 20	126.80000 +3.90	127.65	123.00	124.20	4,467,422
02 Dec 20	122.90000 -1.10	123.90	119.70	123.30	2,557,763
01 Dec 20	124.00000 +6.90	124.10	117.50	118.50	4,496,833
30 Nov 20	117.10000 +0.10	121.75	115.20	117.00	5,056,375
27 Nov 20	117.00000 +1.40	117.00	113.30	117.00	5,941,268
26 Nov 20	115.60000 -0.20	119.00	112.50	119.00	5,808,235
25 Nov 20	115.80000 -8.20	125.00	115.80	125.00	3,914,376
24 Nov 20	124.00000 +5.20	127.00	116.00	116.00	11,589,390
23 Nov 20	118.80000 +5.50	121.47	114.80	115.00	1,540,573
20 Nov 20	113.30000 -1.80	115.50	112.60	113.50	673,687
19 Nov 20	115.10000 -3.90	118.40	114.30	115.90	1,919,207
18 Nov 20	119.00000 -2.90	122.91	116.80	121.90	3,254,192
17 Nov 20	121.90000 -5.30	128.40	121.50	127.50	1,759,650
16 Nov 20	127.20000 +7.20	129.40	120.10	121.00	1,418,575
13 Nov 20	120.00000 +1.00	120.82	117.50	120.00	849,017
12 Nov 20	119.00000 -0.20	120.60	116.00	118.60	1,611,402
11 Nov 20	119.20000 -1.70	123.90	115.60	122.10	2,119,123
10 Nov 20	120.90000 +5.20	121.70	110.60	114.50	1,744,036
09 Nov 20	115.70000 +25.00	117.50	90.20	92.05	3,590,194
06 Nov 20	90.70000 -0.45	92.90	89.60	92.90	964,303
05 Nov 20	91.15000 +0.00	93.05	88.00	93.05	975,544
04 Nov 20	91.15000 -0.25	92.30	88.90	90.80	2,044,686
03 Nov 20	91.40000 +2.05	92.03	89.90	90.20	646,520
02 Nov 20	89.35000 -1.10	90.18	87.95	89.00	802,908
30 Oct 20	90.45000 +1.25	90.45	88.00	88.00	1,319,107
29 Oct 20	89.20000 -1.10	92.10	87.90	88.10	1,261,390
28 Oct 20	90.30000 -2.70	93.40	87.25	93.40	1,332,722
27 Oct 20	93.00000 -3.20	96.45	92.00	95.00	1,409,199
26 Oct 20	96.20000 -4.20	100.20	95.45	100.00	793,870
23 Oct 20	100.40000 -2.50	103.90	100.30	102.10	1,345,530
22 Oct 20	102.90000 +3.45	103.50	97.60	97.60	1,092,541
21 Oct 20	99.45000 +1.45	100.30	97.35	99.15	970,809
20 Oct 20	98.00000 +4.75	98.45	92.80	95.20	1,290,202
19 Oct 20	93.25000 -2.80	97.10	92.83	95.00	1,276,111
16 Oct 20	96.05000 -0.20	98.95	95.30	98.95	1,521,744
15 Oct 20	96.25000 -8.15	102.78	95.40	102.40	2,111,077
14 Oct 20	104.40000 +1.60	104.90	101.90	104.90	698,542
13 Oct 20	102.80000 -3.20	107.00	102.80	107.00	719,140
12 Oct 20	106.00000 +0.90	107.70	105.60	106.70	1,031,175
09 Oct 20	105.10000 +3.10	105.50	102.12	103.10	3,594,498
08 Oct 20	102.00000 -1.40	107.20	102.00	104.30	1,491,689
07 Oct 20	103.40000 +0.40	104.70	102.30	104.00	2,309,422
06 Oct 20	103.00000 +8.00	105.50	92.65	92.65	2,808,302
05 Oct 20	95.00000 -6.80	103.18	87.61	102.10	8,693,729
02 Oct 20	101.80000 +1.70	102.80	99.35	101.60	1,029,891
01 Oct 20	100.10000 +2.10	104.40	99.40	99.85	3,323,724
30 Sep 20	98.00000 -2.00	100.40	97.55	98.00	14,560,040
29 Sep 20	100.00000 -5.30	105.87	100.00	105.00	2,373,496
28 Sep 20	105.30000 +2.30	106.70	102.30	102.30	3,564,965
25 Sep 20	103.00000 +1.50	104.20	101.00	103.20	1,684,927
24 Sep 20	101.50000 +1.50	104.20	99.00	99.50	1,652,855
23 Sep 20	100.00000 +4.05	102.60	96.55	98.05	5,329,166
22 Sep 20	95.95000 -1.85	99.70	95.00	98.00	3,477,155
21 Sep 20	97.80000 -12.20	110.00	97.20	110.00	3,045,695
18 Sep 20	110.00000 +0.00	110.20	106.40	110.00	2,594,461
17 Sep 20	110.00000 -2.30	111.50	108.90	110.00	1,429,269
16 Sep 20	112.30000 +0.80	112.80	109.30	110.00	946,414
15 Sep 20	111.50000 -3.60	116.00	110.40	114.10	1,043,030
14 Sep 20	115.10000 +1.20	115.10	112.80	114.80	525,966
11 Sep 20	113.90000 -0.70	116.90	113.40	115.60	377,402
10 Sep 20	114.60000 -3.20	119.00	113.50	117.20	922,326
09 Sep 20	117.80000 +0.00	119.42	116.70	117.80	3,849,608
08 Sep 20	117.80000 -2.70	122.50	116.10	121.80	607,631
07 Sep 20	120.50000 +0.10	123.00	119.30	121.60	375,542
04 Sep 20	120.40000 +1.50	122.50	118.30	120.70	738,210
03 Sep 20	118.90000 -3.20	124.20	117.90	122.00	1,135,524
02 Sep 20	122.10000 +0.10	124.20	120.70	122.70	731,868
01 Sep 20	122.00000 -3.70	128.80	119.70	128.80	947,416
28 Aug 20	125.70000 -2.30	128.80	125.10	128.80	725,453
27 Aug 20	128.00000 +2.90	128.00	124.10	125.50	1,822,898
26 Aug 20	125.10000 +1.30	125.10	122.00	122.00	334,790
25 Aug 20	123.80000 -1.20	127.10	122.50	122.60	677,397
24 Aug 20	125.00000 +1.10	125.70	122.70	125.50	682,471
21 Aug 20	123.90000 -2.10	127.64	117.80	124.60	4,927,995
20 Aug 20	126.00000 +5.10	126.99	120.70	121.40	1,109,496
19 Aug 20	120.90000 +1.90	121.40	118.45	119.40	712,316
18 Aug 20	119.00000 -6.20	126.20	118.90	122.10	1,323,207
17 Aug 20	125.20000 +4.70	125.30	120.00	120.50	1,915,366
14 Aug 20	120.50000 -8.30	127.46	119.89	125.70	1,833,940
13 Aug 20	128.80000 -3.40	133.30	123.90	129.30	1,376,061
12 Aug 20	132.20000 -1.80	133.40	129.90	133.00	2,780,685
11 Aug 20	134.00000 +5.80	134.50	129.30	129.30	644,078
10 Aug 20	128.20000 -3.30	133.32	124.30	131.50	738,431
07 Aug 20	131.50000 +6.00	131.50	123.60	127.20	967,972
06 Aug 20	125.50000 -6.20	130.40	123.90	129.90	1,157,152
05 Aug 20	131.70000 +4.40	131.70	124.30	124.30	1,035,692
04 Aug 20	127.30000 +2.80	128.10	123.20	123.20	1,309,653
03 Aug 20	124.50000 -3.40	129.24	122.20	127.70	2,015,071
31 Jul 20	127.90000 +1.90	130.20	123.10	128.90	1,980,300
30 Jul 20	126.00000 +0.60	128.80	123.90	127.30	1,230,539
29 Jul 20	125.40000 +1.30	129.25	120.70	122.50	1,776,758
28 Jul 20	124.10000 +12.50	125.65	112.00	113.60	2,508,808
27 Jul 20	111.60000 +1.00	111.80	108.00	110.00	6,211,889
24 Jul 20	110.60000 -1.20	111.80	109.50	111.60	1,183,033
23 Jul 20	111.80000 -3.30	116.50	111.80	116.50	2,022,824
22 Jul 20	115.10000 -1.10	118.75	113.38	116.80	1,933,163
21 Jul 20	116.20000 +1.20	120.40	114.70	118.00	1,560,484
20 Jul 20	115.00000 -3.10	119.10	114.80	117.10	3,090,462
17 Jul 20	118.10000 +3.10	118.90	113.00	113.00	918,832
16 Jul 20	115.00000 -7.00	121.59	114.00	121.30	1,754,166
15 Jul 20	122.00000 +1.60	123.30	119.20	121.00	878,304
14 Jul 20	120.40000 +0.60	120.40	116.90	117.30	1,713,946
13 Jul 20	119.80000 +0.60	121.30	118.60	120.50	633,817
10 Jul 20	119.20000 +3.30	119.20	113.10	114.60	1,834,411
09 Jul 20	115.90000 -3.40	121.14	114.91	120.20	1,626,754
08 Jul 20	119.30000 -1.10	122.70	117.10	118.20	2,872,379
07 Jul 20	120.40000 -0.40	122.30	118.30	121.00	987,809
06 Jul 20	120.80000 -2.90	126.93	120.60	126.60	711,272
03 Jul 20	123.70000 -2.00	128.60	123.55	128.60	601,055
02 Jul 20	125.70000 -0.90	130.50	125.10	126.00	1,004,717
01 Jul 20	126.60000 +0.80	127.80	121.80	127.60	1,409,003
30 Jun 20	125.80000 -3.80	130.60	125.00	127.60	1,950,552
29 Jun 20	129.60001 +0.40	132.50	127.50	127.60	1,258,590
26 Jun 20	129.20000 +3.40	131.10	126.40	127.00	2,048,927
25 Jun 20	125.80000 -3.10	129.00	123.70	128.90	3,533,349
24 Jun 20	128.89999 -7.80	138.20	128.90	134.00	1,115,208
23 Jun 20	136.70000 +0.40	139.51	134.00	136.50	13,819,920
22 Jun 20	136.30000 -0.70	138.90	134.10	135.80	1,006,424
19 Jun 20	137.00000 -2.10	142.00	136.50	142.00	1,434,691
18 Jun 20	139.10001 +2.20	141.50	135.46	138.80	926,194
17 Jun 20	136.89999 +0.40	139.10	133.90	135.30	1,090,190
16 Jun 20	136.50000 +0.20	145.50	135.20	140.10	1,329,993
15 Jun 20	136.30000 +2.30	137.00	129.50	134.00	1,237,623
12 Jun 20	134.00000 -1.50	138.20	131.80	136.70	1,581,217
11 Jun 20	135.50000 -11.80	150.00	135.26	150.00	1,344,459
10 Jun 20	147.30000 +2.00	150.10	143.66	147.10	1,097,721
09 Jun 20	145.30000 -5.70	152.69	142.70	151.00	2,207,200
08 Jun 20	151.00000 +3.20	153.80	146.50	151.70	1,760,773
05 Jun 20	147.80000 +5.60	151.75	144.20	145.30	2,347,478
04 Jun 20	142.20000 -1.00	150.36	139.40	140.30	3,737,786
03 Jun 20	143.20000 +9.20	144.80	134.90	136.10	3,122,251
02 Jun 20	134.00000 -3.50	141.04	133.40	135.80	1,759,097
01 Jun 20	137.50000 +2.20	139.30	133.70	135.20	961,685
29 May 20	135.30000 -1.80	138.30	131.78	134.40	2,279,562
28 May 20	137.10001 -5.90	146.44	136.90	145.70	21,643,480
27 May 20	143.00000 +14.60	145.39	127.22	129.00	5,333,484
26 May 20	128.39999 +1.40	133.42	125.17	132.00	5,004,655
22 May 20	127.00000 -5.20	134.20	123.40	134.20	2,472,749
21 May 20	132.20000 -6.20	138.50	131.90	138.00	1,683,617
20 May 20	138.39999 -1.90	141.09	132.80	139.30	3,552,755
19 May 20	140.30000 -10.80	152.66	137.39	142.00	3,304,287
18 May 20	151.10001 +2.40	158.51	147.30	147.30	1,034,143
15 May 20	148.70000 +4.60	153.60	147.60	148.00	1,659,089
14 May 20	144.10001 -24.10	164.40	137.90	164.40	2,843,019
13 May 20	168.20000 -0.90	170.60	162.70	168.60	1,245,524
12 May 20	169.10001 -8.70	177.30	169.10	176.90	1,687,579
11 May 20	177.80000 +3.00	180.30	172.37	178.10	963,811
07 May 20	174.80000 +1.90	178.30	173.40	173.40	1,325,550
06 May 20	172.89999 -1.20	174.80	169.20	169.50	1,490,310
05 May 20	174.10001 -3.40	181.00	171.30	174.70	782,927
04 May 20	177.50000 +5.50	179.40	168.70	170.40	1,157,537
01 May 20	172.00000 -10.20	180.71	171.10	176.70	2,243,890
30 Apr 20	182.20000 -6.70	193.70	178.20	190.70	992,055
29 Apr 20	188.89999 +5.60	189.00	178.30	185.00	1,467,817
28 Apr 20	183.30000 +12.60	184.50	166.00	170.00	2,226,514
27 Apr 20	170.70000 -0.10	179.40	168.20	168.20	1,102,649
24 Apr 20	170.80000 +2.40	178.30	165.70	168.90	1,610,258
23 Apr 20	168.39999 +2.10	170.00	164.50	170.00	1,632,830
22 Apr 20	166.30000 -0.50	169.50	163.90	165.50	1,504,275
21 Apr 20	166.80000 -2.90	177.00	165.90	170.10	2,227,567
20 Apr 20	169.70000 +6.20	169.70	164.20	167.40	2,005,289
17 Apr 20	163.50000 +0.90	171.00	161.80	167.00	1,966,366
16 Apr 20	162.60001 +3.30	165.00	159.40	159.60	1,691,701
15 Apr 20	159.30000 -8.50	168.10	159.30	165.00	1,166,393
14 Apr 20	167.80000 -6.30	177.90	166.74	175.70	1,254,310
09 Apr 20	174.10001 +7.10	176.50	166.50	170.50	1,510,114
08 Apr 20	167.00000 -5.00	172.80	166.20	168.60	4,120,076
07 Apr 20	172.00000 +11.80	180.19	158.84	160.00	4,427,966
06 Apr 20	160.20000 +15.90	160.20	145.00	145.00	1,581,337
03 Apr 20	144.30000 -1.50	148.10	142.20	145.70	1,859,963
02 Apr 20	145.80000 -5.40	154.30	141.40	154.30	2,257,092
01 Apr 20	151.20000 -13.75	159.40	146.50	157.50	3,963,651
31 Mar 20	164.95000 +3.95	169.80	160.55	163.00	2,133,052
30 Mar 20	161.00000 -10.05	163.85	156.68	163.15	2,835,784
27 Mar 20	171.05000 -16.70	185.00	170.35	183.95	6,120,399
26 Mar 20	187.75000 +25.80	187.75	158.45	163.85	3,703,007
25 Mar 20	161.95000 +6.95	175.00	155.50	155.50	3,759,363
24 Mar 20	155.00000 +19.15	155.00	136.45	136.75	2,440,962
23 Mar 20	135.85001 +1.90	145.00	127.50	128.20	2,585,165
20 Mar 20	133.95000 +0.65	152.77	128.80	134.05	3,786,698
19 Mar 20	133.30000 +25.70	141.80	101.40	110.30	8,115,133
18 Mar 20	107.60000 +7.62	110.80	87.08	101.05	5,552,585
17 Mar 20	99.98000 -4.47	109.35	83.40	107.70	10,374,260
16 Mar 20	104.45000 -36.05	142.00	102.60	142.00	12,611,610
13 Mar 20	140.50000 -11.60	155.40	140.50	153.70	6,265,286
12 Mar 20	152.10001 -22.90	167.20	151.75	161.90	2,922,807
11 Mar 20	175.00000 -5.45	185.80	175.00	184.65	3,266,938
10 Mar 20	180.45000 -2.40	189.70	180.45	188.45	2,461,034
09 Mar 20	182.85001 -13.95	195.65	180.00	190.40	8,170,966
06 Mar 20	196.80000 -7.20	203.50	193.25	203.00	6,301,996
05 Mar 20	204.00000 -14.40	218.40	202.00	215.20	7,445,274
04 Mar 20	218.39999 +4.40	221.80	210.60	217.30	7,911,543
03 Mar 20	214.00000 +5.40	216.00	211.30	211.30	2,038,379
02 Mar 20	208.60001 -0.70	215.80	203.10	210.10	1,706,742
28 Feb 20	209.30000 -6.30	219.84	205.40	209.70	2,113,524
27 Feb 20	215.60001 -9.40	223.76	214.30	223.30	1,543,958
26 Feb 20	225.00000 -5.90	230.80	223.60	230.80	1,548,637
25 Feb 20	230.89999 -9.20	242.20	230.20	242.20	1,344,296
24 Feb 20	240.10001 -11.30	249.90	239.90	247.10	6,232,291
21 Feb 20	251.39999 +0.40	252.40	245.70	245.70	2,316,658
20 Feb 20	251.00000 -0.90	253.40	249.80	253.40	1,570,049
19 Feb 20	251.89999 +3.20	251.90	248.80	249.00	636,594
18 Feb 20	248.70000 +0.80	251.50	245.60	245.60	972,576
17 Feb 20	247.89999 +2.10	248.40	246.60	248.20	711,585
14 Feb 20	245.80000 +2.90	247.20	239.80	246.80	486,838
13 Feb 20	242.89999 -4.00	249.40	241.70	249.40	663,046
12 Feb 20	246.89999 +7.70	249.70	243.00	243.10	1,847,784
11 Feb 20	239.20000 -0.10	240.70	237.73	238.30	887,270
10 Feb 20	239.30000 +0.90	240.02	235.60	235.60	393,349
07 Feb 20	238.39999 -1.10	240.00	236.90	239.40	1,048,658
06 Feb 20	239.50000 -1.20	246.50	238.80	244.20	707,488
05 Feb 20	240.70000 -1.20	244.80	240.46	244.80	1,180,922
04 Feb 20	241.89999 +2.50	245.60	241.30	243.00	1,268,095
03 Feb 20	239.39999 -6.20	246.10	237.90	245.30	1,997,573
31 Jan 20	245.60001 +5.50	247.00	239.70	242.70	1,665,002
30 Jan 20	240.10001 -3.90	243.80	240.00	241.60	2,317,541
29 Jan 20	244.00000 -1.70	246.50	243.60	246.50	1,485,593
28 Jan 20	245.70000 -2.60	249.60	241.50	245.80	3,186,474
27 Jan 20	248.30000 -3.10	249.30	245.90	245.90	939,204
24 Jan 20	251.39999 +3.60	254.00	247.11	248.10	1,186,894
23 Jan 20	247.80000 +2.50	249.10	244.20	249.10	947,747
22 Jan 20	245.30000 +2.00	245.50	240.10	240.10	647,680
21 Jan 20	243.30000 -1.70	243.60	241.51	242.10	565,145
20 Jan 20	245.00000 -1.30	250.00	244.10	250.00	532,467
17 Jan 20	246.30000 -0.30	250.70	245.50	250.70	699,039
16 Jan 20	246.60001 -1.50	249.30	244.80	249.00	696,359
15 Jan 20	248.10001 -0.70	250.10	245.10	245.10	1,230,483
14 Jan 20	248.80000 +0.00	250.60	245.10	245.10	1,452,039
13 Jan 20	248.80000 +1.80	251.90	247.10	251.90	1,429,967
10 Jan 20	247.00000 -5.40	251.90	246.60	248.70	3,195,200
09 Jan 20	252.39999 -1.00	256.00	250.20	256.00	498,585
08 Jan 20	253.39999 -4.60	256.80	252.70	253.80	987,568
07 Jan 20	258.00000 -3.00	260.20	256.60	257.40	1,036,433
06 Jan 20	261.00000 -0.10	262.40	256.00	257.50	732,669
03 Jan 20	261.10001 -5.40	266.10	259.30	264.60	1,067,447
02 Jan 20	266.50000 -1.40	269.60	263.50	265.10	982,954
31 Dec 19	267.89999 +0.50	269.90	266.50	269.00	218,641
30 Dec 19	267.39999 -0.90	269.70	266.30	269.70	387,685
27 Dec 19	268.29999 -0.70	272.74	267.36	270.90	526,371
24 Dec 19	269.00000 +2.90	269.00	266.07	267.10	117,018
23 Dec 19	266.10001 -1.00	270.10	264.90	267.00	604,755
20 Dec 19	267.10001 -1.10	269.26	261.00	266.00	3,001,413
19 Dec 19	268.20001 -0.70	270.70	266.11	267.20	1,534,514
18 Dec 19	268.89999 -0.50	269.50	265.80	265.90	2,067,314
17 Dec 19	269.39999 -12.40	278.40	266.80	277.70	2,401,478
16 Dec 19	281.79999 +7.60	282.20	272.30	274.00	2,611,728
13 Dec 19	274.20001 +18.00	274.20	259.10	260.00	3,141,965
12 Dec 19	256.20001 -1.40	258.00	254.60	254.60	1,199,984
11 Dec 19	257.60001 -1.70	258.80	252.60	257.30	1,155,498
10 Dec 19	259.29999 +5.50	259.30	251.70	254.50	2,026,945
09 Dec 19	253.80000 +1.80	253.90	250.60	251.90	1,074,940
06 Dec 19	252.00000 +7.40	252.00	244.20	245.00	1,793,166
05 Dec 19	244.60001 +3.40	244.60	238.80	242.00	1,564,263
04 Dec 19	241.20000 +1.70	242.40	236.40	236.40	1,421,270
03 Dec 19	239.50000 -2.00	243.60	238.70	240.60	1,068,059
02 Dec 19	241.50000 -1.40	245.34	235.97	244.00	1,624,300
29 Nov 19	242.89999 -4.20	248.60	242.90	248.00	1,294,500
28 Nov 19	247.10001 +8.00	249.20	239.80	240.90	1,672,997
27 Nov 19	239.10001 -0.80	246.50	237.62	240.90	1,673,365
26 Nov 19	239.89999 -8.40	243.20	229.40	241.80	4,063,458
25 Nov 19	248.30000 +3.90	248.30	243.60	243.80	1,286,096
22 Nov 19	244.39999 +0.10	247.10	242.70	242.80	1,957,000
21 Nov 19	244.30000 -1.40	244.60	242.30	243.60	812,144
20 Nov 19	245.70000 +2.30	246.70	242.60	244.90	954,013
19 Nov 19	243.39999 -3.50	248.10	243.40	247.60	1,449,547
18 Nov 19	246.89999 +0.40	249.40	244.00	244.00	2,891,387
15 Nov 19	246.50000 +3.70	246.50	242.00	242.30	1,653,181
14 Nov 19	242.80000 -0.30	243.90	241.70	242.40	1,725,499
13 Nov 19	243.10001 -1.20	244.00	242.10	242.10	1,812,371
12 Nov 19	244.30000 +1.40	244.70	240.60	243.10	2,864,444
11 Nov 19	242.89999 -0.60	243.90	240.30	242.10	1,082,433
08 Nov 19	243.50000 -1.10	244.60	241.80	241.90	945,971
07 Nov 19	244.60001 +7.10	244.60	238.00	238.00	1,391,841
06 Nov 19	237.50000 +1.70	237.50	235.30	235.90	20,125,220
05 Nov 19	235.80000 +2.60	236.50	232.50	235.30	1,372,003
04 Nov 19	233.20000 +0.10	234.10	232.00	233.10	441,051
01 Nov 19	233.10001 +0.70	233.90	231.20	232.20	830,278
31 Oct 19	232.39999 -1.80	236.00	231.71	235.50	1,529,107
30 Oct 19	234.20000 -1.80	237.00	234.20	236.00	1,180,635
29 Oct 19	236.00000 +0.10	236.40	234.00	234.00	566,813
28 Oct 19	235.89999 +0.10	236.34	234.20	235.00	527,949
25 Oct 19	235.80000 -0.40	237.00	234.10	237.00	603,922
24 Oct 19	236.20000 -1.60	238.80	235.70	238.80	1,399,520
23 Oct 19	237.80000 +2.00	238.10	234.60	236.20	5,098,798
22 Oct 19	235.80000 -1.40	238.00	234.90	237.20	767,978
21 Oct 19	237.20000 -1.30	238.60	236.90	237.80	1,654,018
18 Oct 19	238.50000 -0.10	239.40	235.90	236.50	2,442,847
17 Oct 19	238.60001 +4.60	240.70	232.60	234.40	2,085,905
16 Oct 19	234.00000 -1.70	235.70	229.20	235.70	1,722,694
15 Oct 19	235.70000 +0.90	238.50	232.80	236.60	1,908,190
14 Oct 19	234.80000 +0.50	236.30	231.00	231.00	1,427,089
11 Oct 19	234.30000 +12.30	235.50	220.00	222.00	2,750,208
10 Oct 19	222.00000 +1.40	222.20	219.10	221.70	692,631
09 Oct 19	220.60001 -1.70	222.50	219.40	222.50	890,013
08 Oct 19	222.30000 -3.70	226.30	221.60	225.10	1,693,962
07 Oct 19	226.00000 -1.90	228.50	225.30	228.50	920,169
04 Oct 19	227.89999 +1.70	227.90	224.50	227.00	1,035,678
03 Oct 19	226.20000 +2.60	226.50	221.70	223.80	795,730
02 Oct 19	223.60001 -1.80	227.10	221.90	221.90	1,085,797
01 Oct 19	225.39999 -0.60	227.20	224.00	224.80	4,292,755
30 Sep 19	226.00000 +1.50	227.10	223.30	224.60	735,939
27 Sep 19	224.50000 +0.10	227.90	222.60	227.90	783,718
26 Sep 19	224.39999 -1.20	227.70	221.60	224.30	1,510,185
25 Sep 19	225.60001 -1.60	227.40	224.10	225.60	878,410
24 Sep 19	227.20000 +0.30	229.00	225.00	225.00	810,518
23 Sep 19	226.89999 +0.20	228.40	226.10	228.00	967,324
20 Sep 19	226.70000 +0.20	229.20	224.70	227.00	3,694,383
19 Sep 19	226.50000 +2.80	228.90	221.90	223.00	2,195,614
18 Sep 19	223.70000 -1.90	226.80	221.10	225.40	1,598,992
17 Sep 19	225.60001 -1.40	228.60	225.30	227.60	1,440,297
16 Sep 19	227.00000 -2.10	229.70	226.50	226.80	1,075,032
13 Sep 19	229.10001 +1.70	230.62	226.80	227.90	1,866,294
12 Sep 19	227.39999 +1.50	229.70	224.80	227.00	1,668,248
11 Sep 19	225.89999 +3.50	228.90	221.28	222.00	1,592,240
10 Sep 19	222.39999 +1.70	222.70	219.50	222.40	1,155,447
09 Sep 19	220.70000 -4.30	226.46	220.70	224.90	903,170
06 Sep 19	225.00000 +0.80	227.00	223.20	225.00	1,311,046
05 Sep 19	224.20000 -2.20	226.60	223.80	223.80	1,149,593
04 Sep 19	226.39999 +9.40	227.10	218.00	218.00	2,949,550
03 Sep 19	217.00000 +7.10	217.00	209.26	212.30	2,009,684
02 Sep 19	209.89999 +0.00	213.30	207.60	210.00	1,321,237
30 Aug 19	209.89999 +1.00	210.20	203.60	203.60	1,244,498
29 Aug 19	208.89999 +2.00	208.90	203.40	203.40	1,154,348
28 Aug 19	206.89999 -1.10	208.10	203.90	203.90	784,620
27 Aug 19	208.00000 +0.90	208.00	201.21	204.60	1,362,696
23 Aug 19	207.10001 -2.00	211.30	206.80	210.80	566,175
22 Aug 19	209.10001 +0.30	210.60	206.60	206.60	699,418
21 Aug 19	208.80000 +2.90	209.10	205.30	206.90	1,519,959
20 Aug 19	205.89999 +0.40	207.50	204.35	207.00	636,354
19 Aug 19	205.50000 +1.50	206.20	203.80	205.90	1,118,314
16 Aug 19	204.00000 +2.60	204.00	200.10	200.10	1,189,832
15 Aug 19	201.39999 -1.20	204.90	200.42	204.80	709,005
14 Aug 19	202.60001 -3.20	207.40	202.60	205.90	834,751
13 Aug 19	205.80000 +0.00	207.30	204.10	204.70	990,030
12 Aug 19	205.80000 -1.30	209.20	205.80	209.20	716,588
09 Aug 19	207.10001 -1.40	210.80	206.50	210.80	747,522
08 Aug 19	208.50000 +2.30	209.50	206.00	209.50	925,383
07 Aug 19	206.20000 -1.00	209.20	205.20	209.20	859,060
06 Aug 19	207.20000 -1.30	209.90	204.70	204.70	943,561
05 Aug 19	208.50000 -2.60	210.16	206.10	210.00	1,128,563
02 Aug 19	211.10001 -4.90	215.20	211.10	213.90	955,381
01 Aug 19	216.00000 +2.20	216.00	211.40	211.40	1,775,277
31 Jul 19	213.80000 -3.10	215.60	211.70	214.10	4,391,668
30 Jul 19	216.89999 -8.20	219.30	209.30	217.70	6,901,991
29 Jul 19	225.10001 +1.00	227.40	224.90	226.00	953,515
26 Jul 19	224.10001 -0.90	225.50	222.90	224.30	747,193
25 Jul 19	225.00000 +0.30	226.00	223.70	225.00	935,912
24 Jul 19	224.70000 -2.10	228.10	224.70	227.00	1,500,672
23 Jul 19	226.80000 +0.40	230.40	225.00	228.50	2,245,038
22 Jul 19	226.39999 +1.40	227.30	224.60	226.20	1,366,796
19 Jul 19	225.00000 +1.10	229.50	223.90	225.80	5,130,076
18 Jul 19	223.89999 -1.70	227.10	222.60	226.00	1,000,920
17 Jul 19	225.60001 -0.20	226.10	223.50	224.80	787,892
16 Jul 19	225.80000 +0.20	227.10	223.80	226.50	803,534
15 Jul 19	225.60001 -0.80	227.30	224.70	225.40	545,829
12 Jul 19	226.39999 +3.20	226.50	222.30	222.40	926,797
11 Jul 19	223.20000 -0.10	225.60	222.00	222.50	1,442,985
10 Jul 19	223.30000 -2.10	225.40	222.40	224.30	762,698
09 Jul 19	225.39999 -0.40	226.60	223.10	224.40	771,333
08 Jul 19	225.80000 +0.30	227.50	224.20	224.20	1,053,082
05 Jul 19	225.50000 -0.10	226.83	224.40	226.00	1,235,281
04 Jul 19	225.60001 +2.00	226.00	222.46	222.70	1,088,496
03 Jul 19	223.60001 +3.60	224.40	219.50	221.10	1,618,594
02 Jul 19	220.00000 +0.60	221.30	218.00	219.80	1,291,480
01 Jul 19	219.39999 +0.40	221.40	217.85	220.00	3,425,900
28 Jun 19	219.00000 +1.10	220.30	217.10	219.00	1,310,323
27 Jun 19	217.89999 +1.20	218.70	215.10	217.70	2,626,483
26 Jun 19	216.70000 -1.30	219.50	216.10	217.20	893,142
25 Jun 19	218.00000 +0.90	219.10	215.20	216.40	1,468,380
24 Jun 19	217.10001 -0.20	218.70	215.90	216.60	1,707,027
21 Jun 19	217.30000 +5.10	218.70	211.70	212.90	5,225,809
20 Jun 19	212.20000 +1.90	216.00	210.26	211.60	2,221,161
19 Jun 19	210.30000 -0.20	211.10	208.30	211.00	7,724,176
18 Jun 19	210.50000 +0.80	211.90	208.20	210.70	1,538,814
17 Jun 19	209.70000 -2.70	213.30	208.90	213.30	2,343,570
14 Jun 19	212.39999 +2.20	212.40	208.90	210.20	1,904,244
13 Jun 19	210.20000 +1.00	211.50	208.88	209.50	1,317,904
12 Jun 19	209.20000 +0.40	213.30	208.00	208.80	2,643,266
11 Jun 19	208.80000 +0.90	209.80	207.50	209.50	2,071,825
10 Jun 19	207.89999 +0.50	208.80	207.20	207.60	1,193,849
07 Jun 19	207.39999 -0.60	208.30	204.70	207.30	3,071,065
06 Jun 19	208.00000 -1.70	211.50	206.70	207.80	1,385,305
05 Jun 19	209.70000 +1.60	211.40	206.99	207.80	1,636,855
04 Jun 19	208.10001 +4.00	209.90	202.80	204.30	4,161,984
03 Jun 19	204.10001 -2.40	205.50	202.20	204.10	2,586,616
31 May 19	206.50000 -0.50	207.50	200.20	207.50	4,452,718
30 May 19	207.00000 +6.00	208.00	198.20	200.40	7,137,225
29 May 19	201.00000 -7.80	209.10	200.90	208.00	2,956,184
28 May 19	208.80000 +0.20	209.00	203.20	208.40	18,309,570
24 May 19	208.60001 -2.50	213.30	208.40	212.40	10,422,460
23 May 19	211.10001 -9.20	220.40	209.80	220.40	15,044,920
22 May 19	220.30000 +4.30	222.00	216.00	217.80	10,548,840
21 May 19	216.00000 -6.60	223.00	215.60	222.50	5,590,183
20 May 19	222.60001 -4.40	228.00	221.50	228.00	7,898,385
17 May 19	227.00000 -2.20	229.30	226.60	229.30	5,869,485
16 May 19	229.20000 +0.20	229.30	225.90	229.30	6,236,965
15 May 19	229.00000 +4.00	229.00	224.70	226.00	7,046,362
14 May 19	225.00000 -0.60	229.80	224.70	226.00	5,095,622
13 May 19	225.60001 -0.40	226.10	221.80	225.60	3,135,407
10 May 19	226.00000 +1.60	228.20	224.30	225.30	2,331,917
09 May 19	224.39999 -1.20	225.70	222.20	224.50	1,271,623
08 May 19	225.60001 -3.30	228.00	225.00	228.00	1,527,159
07 May 19	228.89999 +5.20	228.90	221.90	221.90	3,395,200
03 May 19	223.70000 -1.40	226.70	223.20	226.70	2,215,869
02 May 19	225.10001 -2.40	228.20	224.20	228.20	1,689,843
01 May 19	227.50000 -2.50	229.30	226.00	229.00	3,920,343
30 Apr 19	230.00000 +4.10	231.60	224.30	224.30	2,491,985
29 Apr 19	225.89999 +0.20	226.20	224.84	224.90	1,220,985
26 Apr 19	225.70000 +4.20	226.80	221.79	223.10	2,601,930
25 Apr 19	221.50000 -4.40	226.80	221.50	226.80	2,310,440
24 Apr 19	225.89999 +0.60	227.10	223.80	224.00	2,225,858
23 Apr 19	225.30000 -1.20	226.80	224.00	224.80	6,826,357
18 Apr 19	226.50000 +1.80	226.60	221.36	223.00	2,917,011
17 Apr 19	224.70000 +7.10	225.90	216.52	217.30	13,931,200
16 Apr 19	217.60001 +4.20	217.60	212.90	212.90	3,459,156
15 Apr 19	213.39999 +3.40	213.70	209.50	211.40	2,743,544
12 Apr 19	210.00000 +0.70	211.40	207.80	210.20	2,771,023
11 Apr 19	209.30000 -1.50	212.60	208.04	212.30	4,551,305
10 Apr 19	210.80000 +4.30	211.10	206.60	207.00	2,860,137
09 Apr 19	206.50000 -0.80	207.50	205.10	207.10	1,477,248
08 Apr 19	207.30000 +3.60	208.40	203.00	204.00	1,486,477
05 Apr 19	203.70000 -2.40	205.80	202.90	205.00	2,700,000
04 Apr 19	206.10001 +1.70	208.20	203.40	203.40	2,746,881
03 Apr 19	204.39999 +5.80	205.10	198.45	199.65	3,056,973
02 Apr 19	198.60001 -0.10	200.70	197.55	200.00	1,741,314
01 Apr 19	198.70000 -3.30	205.80	198.65	203.10	2,260,654
29 Mar 19	202.00000 +2.45	206.10	199.65	200.40	4,955,188
28 Mar 19	199.55000 +4.85	200.50	194.85	194.85	2,500,830
27 Mar 19	194.70000 +1.25	195.25	192.70	194.45	1,875,867
26 Mar 19	193.45000 -0.15	195.40	192.75	194.50	1,593,916
25 Mar 19	193.60001 -2.95	196.45	191.25	196.05	1,783,241
22 Mar 19	196.55000 +0.60	198.40	195.00	195.30	1,725,885
21 Mar 19	195.95000 -1.00	197.26	194.80	196.60	2,604,339
20 Mar 19	196.95000 -3.55	202.30	196.55	202.30	1,832,120
19 Mar 19	200.50000 -1.10	202.50	194.20	196.45	3,753,866
18 Mar 19	201.60001 +1.40	202.70	199.40	199.85	2,547,290
15 Mar 19	200.20000 -7.50	204.30	198.15	202.10	13,156,010
14 Mar 19	207.70000 +3.90	208.10	201.10	202.10	5,715,697
13 Mar 19	203.80000 +2.10	203.80	199.25	199.25	2,586,150
12 Mar 19	201.70000 +1.10	203.60	198.70	198.90	2,744,087
11 Mar 19	200.60001 +3.35	201.30	197.15	198.80	3,362,537
08 Mar 19	197.25000 -2.45	199.35	197.25	198.20	986,111
07 Mar 19	199.70000 +2.20	200.70	197.00	197.00	4,564,692
06 Mar 19	197.50000 +0.45	203.80	196.40	198.45	11,369,250
05 Mar 19	197.05000 +2.35	197.90	193.00	193.30	10,766,280
04 Mar 19	194.70000 -0.30	196.65	193.65	196.55	1,536,136
01 Mar 19	195.00000 -1.00	195.90	194.10	195.70	3,567,572
28 Feb 19	196.00000 -5.80	200.80	196.00	199.95	2,865,441
27 Feb 19	201.80000 +1.80	201.80	197.45	197.95	4,746,153
26 Feb 19	200.00000 +2.95	200.00	195.00	197.30	2,786,526
25 Feb 19	197.05000 -4.75	203.40	194.55	203.40	3,997,898
22 Feb 19	201.80000 +1.80	205.20	197.80	197.80	2,764,869
21 Feb 19	200.00000 +2.30	200.40	197.00	197.00	4,308,665
20 Feb 19	197.70000 -2.30	200.10	194.40	199.00	5,279,492
19 Feb 19	200.00000 +3.00	200.60	194.95	197.00	3,018,771
18 Feb 19	197.00000 +2.80	198.00	193.57	195.00	2,906,889
15 Feb 19	194.20000 +0.20	195.00	192.40	192.40	3,269,225
14 Feb 19	194.00000 +0.00	195.35	193.25	194.00	3,189,492
13 Feb 19	194.00000 -0.25	195.80	193.65	194.00	2,701,470
12 Feb 19	194.25000 -0.75	195.95	193.60	195.00	2,623,338
11 Feb 19	195.00000 +2.90	195.75	191.45	191.65	2,767,670
08 Feb 19	192.10001 -3.90	194.75	190.80	193.95	3,232,606
07 Feb 19	196.00000 +0.45	199.00	193.35	195.50	4,096,706
06 Feb 19	195.55000 -5.05	200.90	195.55	197.10	2,442,977
05 Feb 19	200.60001 +9.60	209.60	195.20	196.00	12,298,860
04 Feb 19	191.00000 +5.90	191.00	184.40	185.30	21,705,480
01 Feb 19	185.10001 -7.90	194.80	183.35	194.80	6,290,072
31 Jan 19	193.00000 -12.00	203.90	192.90	202.80	531,163,552
30 Jan 19	205.00000 +5.50	208.00	196.95	199.10	7,070,937
29 Jan 19	199.50000 +5.50	204.50	194.00	194.00	3,699,431
28 Jan 19	194.00000 +0.95	195.50	191.20	191.30	2,529,691
25 Jan 19	193.05000 +0.55	195.50	191.60	191.60	14,731,300
24 Jan 19	192.50000 +0.60	193.15	187.40	191.65	2,527,355
23 Jan 19	191.89999 -1.35	194.30	189.70	191.70	4,354,090
22 Jan 19	193.25000 +2.15	194.00	190.85	190.85	5,439,187
21 Jan 19	191.10001 +0.20	195.10	189.53	191.55	4,351,252
18 Jan 19	190.89999 -1.10	193.80	190.35	191.50	12,382,440
17 Jan 19	192.00000 +3.50	192.00	189.00	189.50	3,923,971
16 Jan 19	188.50000 -1.50	190.15	188.00	188.95	3,001,186
15 Jan 19	190.00000 -0.15	190.20	187.55	188.85	2,508,426
14 Jan 19	190.14999 +0.75	190.15	186.45	189.35	3,249,527
11 Jan 19	189.39999 +2.15	190.40	187.55	188.45	3,854,012
10 Jan 19	187.25000 -2.90	189.80	186.85	187.65	2,131,880
09 Jan 19	190.14999 +4.95	194.00	186.20	186.20	4,468,925
08 Jan 19	185.20000 +0.60	189.25	183.98	184.60	4,904,288
07 Jan 19	184.60001 -2.40	190.10	184.10	187.00	9,385,415
04 Jan 19	187.00000 +3.65	189.15	183.35	189.15	2,842,308
03 Jan 19	183.35001 +3.25	183.85	178.50	181.65	4,830,881
02 Jan 19	180.10001 +1.90	182.10	178.10	179.70	4,712,615
31 Dec 18	178.20000 -0.30	179.90	177.40	178.00	270,496
28 Dec 18	178.50000 +2.50	180.45	177.10	178.20	2,956,922
27 Dec 18	176.00000 -2.20	179.70	175.65	178.50	1,966,021
24 Dec 18	178.20000 -0.75	181.65	177.10	178.00	1,004,395
21 Dec 18	178.95000 +0.95	181.40	177.00	177.00	5,560,176
20 Dec 18	178.00000 +12.00	179.30	169.90	171.60	23,522,040
19 Dec 18	166.00000 +3.15	166.00	160.90	163.45	18,650,990
18 Dec 18	162.85001 -1.25	164.90	160.90	164.10	5,049,770
17 Dec 18	164.10001 -5.80	169.70	164.10	169.70	3,107,072
14 Dec 18	169.89999 +2.60	169.90	163.30	166.00	2,872,484
13 Dec 18	167.30000 -0.30	168.50	162.40	167.70	16,498,400
12 Dec 18	167.60001 -3.65	172.30	164.00	172.30	7,557,689
11 Dec 18	171.25000 +0.75	181.37	167.30	171.40	9,878,497
10 Dec 18	170.50000 -10.20	180.05	170.50	179.75	5,321,216
07 Dec 18	180.70000 +0.70	182.00	178.85	181.20	4,610,814
06 Dec 18	180.00000 -4.05	186.05	178.45	183.20	4,861,005
05 Dec 18	184.05000 +6.30	187.45	173.35	176.05	5,217,137
04 Dec 18	177.75000 -6.05	187.55	172.60	175.50	18,111,120
03 Dec 18	183.80000 -4.30	192.30	183.80	189.90	6,930,254
30 Nov 18	188.10001 +0.75	190.00	185.90	188.65	1,793,367
29 Nov 18	187.35001 -1.05	191.95	187.35	190.55	730,114
28 Nov 18	188.39999 -3.55	194.20	188.35	189.85	2,362,818
27 Nov 18	191.95000 -2.90	197.20	190.15	195.00	5,365,872
26 Nov 18	194.85001 +0.90	196.27	193.85	196.20	1,367,637
23 Nov 18	193.95000 +0.95	194.95	191.80	194.00	1,216,861
22 Nov 18	193.00000 -0.95	195.90	192.89	194.35	1,772,120
21 Nov 18	193.95000 +1.95	194.25	188.25	194.25	2,082,381
20 Nov 18	192.00000 +0.35	194.05	191.25	191.25	3,401,888
19 Nov 18	191.64999 +1.00	195.05	189.95	190.65	1,651,838
16 Nov 18	190.64999 +1.45	192.00	188.28	189.30	2,564,200
15 Nov 18	189.20000 -3.10	193.10	185.50	192.45	1,892,438
14 Nov 18	192.30000 -2.65	195.85	189.90	195.00	4,295,810
13 Nov 18	194.95000 +4.55	197.90	191.45	193.05	2,906,586
12 Nov 18	190.39999 -2.60	194.65	189.35	194.65	3,326,058
09 Nov 18	193.00000 +2.55	193.55	187.85	188.65	1,985,133
08 Nov 18	190.45000 +3.45	190.45	185.15	186.65	3,151,268
07 Nov 18	187.00000 -1.95	191.25	184.80	191.25	3,142,166
06 Nov 18	188.95000 -4.05	192.20	188.15	191.00	2,455,325
05 Nov 18	193.00000 -2.00	196.25	189.10	195.70	2,593,325
02 Nov 18	195.00000 +2.50	196.05	192.25	192.45	3,623,819
01 Nov 18	192.50000 +3.30	193.15	188.55	188.55	24,718,010
31 Oct 18	189.20000 -0.70	192.65	187.60	189.95	3,597,093
30 Oct 18	189.89999 +0.90	191.75	186.50	190.20	4,426,179
29 Oct 18	189.00000 -0.15	192.50	187.25	189.50	3,826,614
26 Oct 18	189.14999 +1.65	189.25	185.40	186.80	3,433,352
25 Oct 18	187.50000 +1.45	188.80	180.45	184.00	9,378,405
24 Oct 18	186.05000 -3.05	191.70	185.60	190.85	2,733,678
23 Oct 18	189.10001 +1.25	189.10	183.65	186.55	4,596,224
22 Oct 18	187.85001 -7.15	195.70	187.65	194.40	7,748,175
19 Oct 18	195.00000 -3.00	197.50	194.75	196.85	12,642,690
18 Oct 18	198.00000 +1.20	202.40	197.10	199.50	17,782,570
17 Oct 18	196.80000 -3.20	200.50	193.95	198.50	6,322,450
16 Oct 18	200.00000 +10.90	200.20	185.65	189.05	16,918,930
15 Oct 18	189.10001 -18.40	225.30	183.35	225.00	37,399,488
12 Oct 18	207.50000 +7.20	212.00	201.00	202.50	23,284,052
11 Oct 18	200.30000 +4.80	209.40	187.55	191.85	8,097,805
10 Oct 18	195.50000 -4.90	201.30	193.95	201.30	14,444,720
09 Oct 18	200.39999 -0.60	206.40	198.04	203.70	6,201,233
08 Oct 18	201.00000 +1.05	209.80	198.70	200.00	9,671,831
05 Oct 18	199.95000 +1.35	201.90	196.25	199.00	8,626,058
04 Oct 18	198.60001 +6.30	199.00	189.50	192.10	6,058,488
03 Oct 18	192.30000 +7.30	197.00	184.15	186.00	8,731,080
02 Oct 18	185.00000 -3.75	188.40	184.65	187.30	3,336,924
01 Oct 18	188.75000 +3.65	189.95	184.95	186.00	2,629,931
28 Sep 18	185.10001 -3.65	189.45	183.65	188.15	4,664,551
27 Sep 18	188.75000 +3.30	192.30	186.25	186.95	5,016,492
26 Sep 18	185.45000 +2.45	187.10	181.85	183.30	3,392,859
25 Sep 18	183.00000 +5.55	188.00	177.40	178.65	3,527,084
24 Sep 18	177.45000 +1.20	179.30	175.00	175.35	3,824,381
21 Sep 18	176.25000 -0.75	182.20	174.95	177.60	5,962,699
20 Sep 18	177.00000 -5.95	187.55	177.00	181.95	7,410,970
19 Sep 18	182.95000 -7.45	190.05	178.80	190.05	8,248,832
18 Sep 18	190.39999 -4.60	196.20	189.90	193.85	7,680,993
17 Sep 18	195.00000 -1.95	199.90	193.00	195.15	5,778,516
14 Sep 18	196.95000 +2.65	201.40	194.00	196.55	9,436,621
13 Sep 18	194.30000 +2.50	201.60	190.55	190.55	15,071,030
12 Sep 18	191.80000 +12.30	191.80	178.60	179.70	7,214,569
11 Sep 18	179.50000 +0.50	180.65	177.70	177.70	3,955,830
10 Sep 18	179.00000 +3.20	181.00	174.20	174.20	2,464,762
07 Sep 18	175.80000 +1.30	178.20	173.85	173.85	3,937,432
06 Sep 18	174.50000 -0.90	175.40	173.60	175.40	9,243,545
05 Sep 18	175.39999 +0.90	175.40	173.20	173.20	1,679,847
04 Sep 18	174.50000 -0.50	179.20	174.15	175.40	3,093,008
03 Sep 18	175.00000 +1.00	175.05	171.75	172.95	3,909,761
31 Aug 18	174.00000 +3.55	175.00	169.50	169.60	2,221,589
30 Aug 18	170.45000 +0.05	171.50	167.25	167.70	6,856,645
29 Aug 18	170.39999 -0.95	170.80	167.35	170.80	5,864,769
28 Aug 18	171.35001 -2.05	174.80	169.60	171.75	3,606,470
24 Aug 18	173.39999 -6.05	180.00	172.75	180.00	6,404,075
23 Aug 18	179.45000 -0.80	180.35	177.40	179.75	4,638,202
22 Aug 18	180.25000 +0.70	183.95	177.95	177.95	5,899,956
21 Aug 18	179.55000 +3.55	181.75	174.75	175.35	6,144,788
20 Aug 18	176.00000 +1.50	177.40	172.95	173.10	18,401,670
17 Aug 18	174.50000 +0.80	174.50	171.65	171.65	2,396,796
16 Aug 18	173.70000 +6.90	174.25	164.75	167.70	20,330,320
15 Aug 18	166.80000 -11.40	177.90	165.35	177.70	7,298,377
14 Aug 18	178.20000 +0.55	179.25	176.15	178.75	2,834,944
13 Aug 18	177.64999 -0.20	178.05	175.25	177.00	2,601,163
10 Aug 18	177.85001 -0.25	179.00	175.40	179.00	1,747,137
09 Aug 18	178.10001 -0.50	179.94	178.10	179.65	1,367,840
08 Aug 18	178.60001 +2.00	179.15	176.15	176.15	2,297,693
07 Aug 18	176.60001 +0.15	178.90	176.56	178.00	3,388,035
06 Aug 18	176.45000 +1.25	177.35	175.30	175.30	3,016,533
03 Aug 18	175.20000 -1.80	178.40	175.02	178.40	2,272,343
02 Aug 18	177.00000 -1.15	179.50	177.00	179.45	4,120,733
01 Aug 18	178.14999 +0.85	180.40	171.80	177.05	3,703,232
31 Jul 18	177.30000 -9.70	197.70	176.75	189.00	14,335,140
30 Jul 18	187.00000 -1.05	187.85	186.26	186.75	5,608,775
27 Jul 18	188.05000 +6.35	189.20	182.05	182.05	10,903,820
26 Jul 18	181.70000 +3.20	181.80	176.25	176.25	9,599,589
25 Jul 18	178.50000 +3.30	179.75	175.80	175.85	6,901,734
24 Jul 18	175.20000 +0.85	177.40	173.95	175.40	3,451,913
23 Jul 18	174.35001 -3.95	180.55	174.35	178.25	2,541,782
20 Jul 18	178.30000 +0.80	179.42	176.45	176.45	4,979,407
19 Jul 18	177.50000 +2.70	180.10	172.25	175.00	14,723,860
18 Jul 18	174.80000 -2.20	177.80	174.75	177.80	3,813,813
17 Jul 18	177.00000 -1.45	180.80	177.00	179.95	2,697,325
16 Jul 18	178.45000 -1.55	180.93	178.45	180.00	3,070,944
13 Jul 18	180.00000 -3.70	185.05	180.00	184.30	3,499,014
12 Jul 18	183.70000 -0.30	185.35	183.55	184.50	2,824,993
11 Jul 18	184.00000 -1.00	185.45	183.55	185.40	3,091,629
10 Jul 18	185.00000 -2.50	188.80	184.30	187.45	2,836,083
09 Jul 18	187.50000 +0.20	191.50	185.55	187.15	3,247,897
06 Jul 18	187.30000 +0.40	189.00	186.90	187.75	2,066,317
05 Jul 18	186.89999 -0.10	188.55	186.55	187.30	4,154,379
04 Jul 18	187.00000 +1.10	189.00	184.15	185.00	3,103,678
03 Jul 18	185.89999 +0.20	187.85	185.05	186.00	3,372,423
02 Jul 18	185.70000 -0.20	187.15	184.40	185.65	4,595,051
29 Jun 18	185.89999 +1.80	187.40	184.15	185.00	2,804,095
28 Jun 18	184.10001 +0.90	185.19	181.01	182.95	5,255,931
27 Jun 18	183.20000 -1.40	185.10	181.80	184.80	3,503,789
26 Jun 18	184.60001 +0.05	185.35	182.35	184.50	2,348,434
25 Jun 18	184.55000 -0.45	185.50	182.35	184.20	2,302,581
22 Jun 18	185.00000 +3.40	185.05	180.90	181.25	5,405,131
21 Jun 18	181.60001 -2.80	185.00	181.15	184.45	3,484,470
20 Jun 18	184.39999 +0.25	189.55	184.10	185.75	8,374,506
19 Jun 18	184.14999 +3.75	184.75	177.85	177.85	3,838,922
18 Jun 18	180.39999 -0.05	183.25	179.00	180.50	8,284,605
15 Jun 18	180.45000 +3.50	182.30	176.60	177.15	16,955,830
14 Jun 18	176.95000 -3.05	180.00	175.00	178.50	5,413,778
13 Jun 18	180.00000 -5.05	187.20	179.25	184.90	6,655,228
12 Jun 18	185.05000 +0.60	188.90	183.55	187.00	8,123,315
11 Jun 18	184.45000 +0.70	187.90	179.65	184.75	9,554,223
08 Jun 18	183.75000 -2.20	186.25	183.50	185.10	7,019,866
07 Jun 18	185.95000 -3.90	189.90	185.95	189.00	5,264,611
06 Jun 18	189.85001 +6.75	190.90	183.25	183.25	6,677,888
05 Jun 18	183.10001 -2.70	186.50	183.05	185.00	5,263,494
04 Jun 18	185.80000 +1.70	186.50	181.45	186.00	4,042,231
01 Jun 18	184.10001 +1.40	186.10	182.00	183.20	6,302,392
31 May 18	182.70000 -1.75	187.50	182.65	184.65	5,804,142
30 May 18	184.45000 +3.55	185.10	180.80	182.05	8,089,483
29 May 18	180.89999 -3.60	184.50	177.90	184.50	8,070,104
25 May 18	184.50000 +1.00	189.05	183.10	183.10	12,317,150
24 May 18	183.50000 +8.50	186.65	174.55	175.00	17,557,552
23 May 18	175.00000 +10.40	176.95	164.20	164.20	16,188,230
22 May 18	164.60001 +7.95	176.05	163.33	168.40	12,251,190
21 May 18	156.64999 +1.35	158.05	154.20	155.90	2,002,140
18 May 18	155.30000 -0.45	156.55	154.60	155.35	6,234,896
17 May 18	155.75000 -2.05	160.35	155.75	160.10	5,727,020
16 May 18	157.80000 -5.05	163.25	157.80	161.95	5,685,866
15 May 18	162.85001 -2.15	167.95	162.40	165.00	7,472,649
14 May 18	165.00000 +2.05	165.30	162.60	163.70	7,363,166
11 May 18	162.95000 +0.90	165.50	161.25	162.65	5,925,940
10 May 18	162.05000 -2.10	164.70	161.35	164.00	2,662,898
09 May 18	164.14999 +2.15	165.70	160.00	160.00	6,865,208
08 May 18	162.00000 +4.40	162.55	158.00	158.00	4,916,149
04 May 18	157.60001 +2.60	157.90	154.20	155.10	4,151,754
03 May 18	155.00000 -2.00	157.47	152.75	157.05	13,315,100
02 May 18	157.00000 -2.00	159.20	156.35	159.00	4,870,546
01 May 18	159.00000 +0.25	159.50	157.15	157.35	2,713,577
30 Apr 18	158.75000 -1.95	161.65	155.00	158.75	8,481,360
27 Apr 18	160.70000 +0.70	163.60	159.45	161.05	4,411,582
26 Apr 18	160.00000 +0.55	165.55	158.25	160.00	3,739,405
25 Apr 18	159.45000 +2.15	159.65	155.00	157.25	4,322,804
24 Apr 18	157.30000 +0.00	158.15	156.10	157.00	5,271,750
23 Apr 18	157.30000 +1.55	158.20	153.94	154.50	3,513,425
20 Apr 18	155.75000 +1.75	156.40	151.85	153.50	4,109,634
19 Apr 18	154.00000 +0.00	154.90	152.95	153.50	3,976,431
18 Apr 18	154.00000 -1.00	157.03	153.30	156.10	4,696,766
17 Apr 18	155.00000 +1.90	156.45	152.15	153.15	3,663,607
16 Apr 18	153.10001 +1.70	154.75	150.70	151.70	3,647,729
13 Apr 18	151.39999 -5.55	156.10	147.23	155.75	6,470,078
12 Apr 18	156.95000 +12.95	157.80	142.60	142.60	9,904,929
11 Apr 18	144.00000 +1.60	144.75	141.30	142.85	6,751,503
10 Apr 18	142.39999 +6.40	143.10	136.30	136.30	7,080,722
09 Apr 18	136.00000 +0.90	139.00	134.85	135.75	4,125,483
06 Apr 18	135.10001 +0.75	135.90	133.30	134.00	9,314,350
05 Apr 18	134.35001 +3.30	135.30	132.30	132.30	5,389,785
04 Apr 18	131.05000 +0.75	132.23	129.25	130.00	10,110,020
03 Apr 18	130.30000 -2.25	132.15	126.30	131.30	5,124,910
29 Mar 18	132.55000 +3.55	133.50	129.50	130.25	5,376,228
28 Mar 18	129.00000 +2.00	130.00	124.90	126.75	10,742,390
27 Mar 18	127.00000 -0.85	130.00	125.67	127.90	7,165,399
26 Mar 18	127.85000 -3.05	132.00	126.55	131.65	5,910,922
23 Mar 18	130.89999 +2.75	132.10	125.50	127.20	6,187,822
22 Mar 18	128.14999 -4.80	133.55	127.38	133.55	21,238,860
21 Mar 18	132.95000 -3.10	138.05	132.00	135.30	17,105,040
20 Mar 18	136.05000 +1.55	136.20	130.00	134.95	14,932,690
19 Mar 18	134.50000 +0.10	136.75	132.90	133.55	7,926,624
16 Mar 18	134.39999 +5.70	134.70	124.55	127.55	13,609,020
15 Mar 18	128.70000 +1.60	130.80	125.75	127.25	13,268,670
14 Mar 18	127.10000 -0.15	130.95	120.00	129.20	32,654,560
13 Mar 18	127.25000 -55.35	165.00	127.25	152.00	67,435,760
12 Mar 18	182.60001 -0.95	186.15	181.35	183.90	3,874,273
09 Mar 18	183.55000 -1.40	186.20	181.60	184.30	2,472,575
08 Mar 18	184.95000 +6.45	186.30	177.55	178.10	4,685,901
07 Mar 18	178.50000 +0.75	179.35	176.40	177.90	5,677,626
06 Mar 18	177.75000 +3.25	179.20	174.40	176.30	7,277,563
05 Mar 18	174.50000 +3.45	174.50	169.75	171.05	2,827,444
02 Mar 18	171.05000 -1.45	175.20	169.10	172.75	4,299,503
01 Mar 18	172.50000 -5.05	178.05	172.05	177.50	3,689,786
28 Feb 18	177.55000 -5.25	182.50	177.10	182.50	6,582,012
27 Feb 18	182.80000 +1.00	186.80	181.65	181.65	5,784,260
26 Feb 18	181.80000 +1.60	182.00	176.30	179.90	7,064,262
23 Feb 18	180.20000 +3.85	180.20	175.50	176.20	3,429,714
22 Feb 18	176.35001 -5.65	180.08	172.50	179.70	10,093,810
21 Feb 18	182.00000 -5.50	189.15	180.25	189.15	2,811,832
20 Feb 18	187.50000 -1.50	190.85	185.50	190.85	2,832,539
19 Feb 18	189.00000 -1.75	192.30	186.55	191.00	1,156,212
16 Feb 18	190.75000 +5.70	193.15	184.90	186.85	9,559,005
15 Feb 18	185.05000 -2.95	188.16	182.90	188.10	7,287,045
14 Feb 18	188.00000 +1.00	190.70	185.10	187.20	3,953,196
13 Feb 18	187.00000 -5.65	194.56	185.65	193.40	5,353,554
12 Feb 18	192.64999 +2.00	194.35	190.50	191.65	4,846,868
09 Feb 18	190.64999 +1.95	191.05	186.30	189.40	4,794,799
08 Feb 18	188.70000 -4.10	194.70	188.00	192.70	8,224,870
07 Feb 18	192.80000 +7.00	193.10	185.50	187.60	3,355,184
06 Feb 18	185.80000 -5.70	188.50	184.50	188.00	13,258,410
05 Feb 18	191.50000 -6.45	200.10	191.50	197.95	6,613,851
02 Feb 18	197.95000 +4.85	200.10	192.00	194.15	7,645,236
01 Feb 18	193.10001 -1.40	198.90	191.40	195.00	5,467,282
31 Jan 18	194.50000 -4.45	204.30	193.80	199.00	5,348,505
30 Jan 18	198.95000 -3.25	211.90	195.50	211.90	20,376,680
29 Jan 18	202.20000 -6.80	212.20	202.20	208.60	5,389,182
26 Jan 18	209.00000 -3.80	213.80	204.70	213.50	10,721,640
25 Jan 18	212.80000 -1.20	217.70	206.30	215.00	8,997,050
24 Jan 18	214.00000 -10.00	223.70	214.00	223.30	5,918,445
23 Jan 18	224.00000 -1.00	227.40	222.80	227.00	5,835,279
22 Jan 18	225.00000 -0.10	227.40	224.10	224.50	3,040,921
19 Jan 18	225.10001 +1.30	226.30	223.00	224.50	4,792,326
18 Jan 18	223.80000 +2.40	225.20	220.70	220.70	3,065,858
17 Jan 18	221.39999 +0.50	222.30	218.50	220.50	2,847,683
16 Jan 18	220.89999 -0.80	223.50	220.10	220.90	2,761,366
15 Jan 18	221.70000 +4.00	222.50	217.10	217.90	2,385,574
12 Jan 18	217.70000 +1.20	218.20	215.20	216.50	6,612,370
11 Jan 18	216.50000 +0.20	218.90	214.80	216.20	4,481,003
10 Jan 18	216.30000 -1.20	219.20	212.70	217.40	8,985,260
09 Jan 18	217.50000 -0.20	219.70	215.80	218.10	2,949,344
08 Jan 18	217.70000 -6.80	224.90	217.60	223.70	2,810,357
05 Jan 18	224.50000 +1.30	225.60	222.00	223.30	4,772,644
04 Jan 18	223.20000 +2.00	228.60	221.40	227.00	4,706,830
03 Jan 18	221.20000 -2.80	226.00	219.70	225.80	4,017,672
02 Jan 18	224.00000 -5.70	233.70	223.60	231.60	2,416,856
29 Dec 17	229.70000 +1.20	230.40	227.00	227.00	489,078
28 Dec 17	228.50000 -2.10	230.79	227.40	228.80	1,427,894
27 Dec 17	230.60001 +8.10	230.61	221.60	225.20	1,173,724
22 Dec 17	222.50000 +0.00	223.90	220.15	221.40	926,311
21 Dec 17	222.50000 -5.40	228.80	215.10	227.10	3,697,205
20 Dec 17	227.89999 +5.10	229.50	222.00	222.30	4,637,615
19 Dec 17	222.80000 +4.50	222.81	215.30	217.20	4,447,643
18 Dec 17	218.30000 +1.80	218.90	214.60	217.60	2,186,941
15 Dec 17	216.50000 -0.50	218.80	212.70	218.80	3,873,871
14 Dec 17	217.00000 -2.00	219.70	216.30	219.70	2,630,511
13 Dec 17	219.00000 +2.10	220.80	216.00	217.60	6,198,815
12 Dec 17	216.89999 +2.20	217.60	212.70	212.70	2,842,128
11 Dec 17	214.70000 -4.80	221.00	210.30	219.50	7,494,475
08 Dec 17	219.50000 +4.40	224.60	215.00	215.00	4,542,753
07 Dec 17	215.10001 -3.00	217.90	213.80	216.50	4,335,875
06 Dec 17	218.10001 -0.90	220.30	215.80	218.80	4,175,631
05 Dec 17	219.00000 +1.70	225.00	216.30	216.30	10,046,860
04 Dec 17	217.30000 +5.30	217.31	211.30	213.00	2,801,330
01 Dec 17	212.00000 +1.90	217.80	209.30	210.00	3,539,338
30 Nov 17	210.10001 +3.20	216.10	207.30	209.50	6,645,480
29 Nov 17	206.89999 +10.10	212.00	195.80	195.80	7,072,588
28 Nov 17	196.80000 +4.90	197.40	183.01	184.70	6,810,877
27 Nov 17	191.89999 +3.40	192.10	187.87	188.40	3,804,746
24 Nov 17	188.50000 -3.30	195.05	188.00	191.80	3,818,702
23 Nov 17	191.80000 -4.50	197.50	191.50	197.00	5,146,498
22 Nov 17	196.30000 +0.60	197.70	194.70	195.30	3,217,281
21 Nov 17	195.70000 +1.00	196.30	193.88	195.00	3,168,304
20 Nov 17	194.70000 -0.50	196.20	194.15	196.20	2,370,311
17 Nov 17	195.20000 -1.50	198.40	195.20	196.70	1,479,204
16 Nov 17	196.70000 +3.40	197.90	191.00	194.30	2,164,581
15 Nov 17	193.30000 -0.30	195.50	192.50	194.00	5,964,675
14 Nov 17	193.60001 -0.70	196.30	192.10	195.10	1,518,797
13 Nov 17	194.30000 +0.70	197.50	193.80	194.80	2,601,857
10 Nov 17	193.60001 +0.80	194.00	191.00	193.00	1,605,528
09 Nov 17	192.80000 +3.00	194.00	187.30	191.20	4,195,174
08 Nov 17	189.80000 -2.40	194.10	187.40	192.90	3,593,970
07 Nov 17	192.20000 -4.80	197.90	191.70	195.50	2,295,940
06 Nov 17	197.00000 +1.10	197.80	193.00	196.50	2,334,397
03 Nov 17	195.89999 +4.40	197.00	190.80	191.20	5,298,925
02 Nov 17	191.50000 -0.90	195.90	191.30	192.50	3,414,791
01 Nov 17	192.39999 -0.40	194.06	190.90	192.90	2,977,875
31 Oct 17	192.80000 -1.00	195.14	191.90	193.50	1,222,799
30 Oct 17	193.80000 -4.50	198.00	193.70	198.00	2,706,776
27 Oct 17	198.30000 +4.60	198.70	194.90	194.90	3,207,270
26 Oct 17	193.70000 +3.70	195.00	187.45	189.80	1,747,513
25 Oct 17	190.00000 -1.80	193.50	189.00	192.70	1,736,030
24 Oct 17	191.80000 -2.50	195.20	189.10	194.30	3,134,071
23 Oct 17	194.30000 -0.70	195.70	192.40	195.70	1,900,700
20 Oct 17	195.00000 -3.30	198.30	193.75	198.30	2,536,769
19 Oct 17	198.30000 -0.90	200.08	196.60	199.20	3,289,713
18 Oct 17	199.20000 +8.70	199.70	188.59	190.90	4,795,297
17 Oct 17	190.50000 +4.30	191.20	185.60	187.70	4,588,828
16 Oct 17	186.20000 -2.30	189.50	186.20	189.40	2,543,828
13 Oct 17	188.50000 +1.30	190.50	187.50	187.50	4,012,222
12 Oct 17	187.20000 +0.70	188.20	185.50	185.50	5,072,716
11 Oct 17	186.50000 -0.20	190.30	185.80	188.50	2,716,207
10 Oct 17	186.70000 -3.70	192.10	186.70	192.10	2,578,168
09 Oct 17	190.39999 -2.40	195.40	190.40	193.00	3,212,366
06 Oct 17	192.80000 +3.60	194.20	189.20	190.30	4,637,570
05 Oct 17	189.20000 +1.20	189.90	185.70	189.30	2,794,066
04 Oct 17	188.00000 +1.00	191.10	185.70	187.20	3,710,544
03 Oct 17	187.00000 +5.00	188.15	182.00	182.00	4,226,796
02 Oct 17	182.00000 -14.20	196.60	180.40	196.60	17,196,360
29 Sep 17	196.20000 +5.20	196.20	190.20	190.80	2,089,082
28 Sep 17	191.00000 -0.60	192.80	189.90	192.60	1,437,022
27 Sep 17	191.60001 +2.80	192.70	187.50	188.00	4,405,193
26 Sep 17	188.80000 -4.00	192.80	187.70	192.60	7,967,707
25 Sep 17	192.80000 +1.10	193.40	189.60	190.70	2,000,491
22 Sep 17	191.70000 +2.20	193.90	187.00	189.60	10,449,395
21 Sep 17	189.50000 +1.60	190.60	186.80	187.00	4,897,680
20 Sep 17	187.89999 -0.10	190.64	187.30	187.90	9,628,834
19 Sep 17	188.00000 +0.40	189.35	185.60	187.50	8,020,216
18 Sep 17	187.60001 +1.10	189.50	182.40	186.80	7,429,823
15 Sep 17	186.50000 -6.70	195.16	186.20	193.00	4,964,204
14 Sep 17	193.20000 -3.80	197.20	190.00	196.40	11,992,883
13 Sep 17	197.00000 -7.10	204.20	197.00	203.00	13,994,044
12 Sep 17	204.10001 -1.10	207.14	203.20	205.20	2,105,674
11 Sep 17	205.20000 -0.50	208.20	205.10	207.30	3,291,315
08 Sep 17	205.70000 -0.30	207.00	204.80	206.20	4,298,082
07 Sep 17	206.00000 -1.50	208.00	205.50	208.00	3,392,040
06 Sep 17	207.50000 +1.30	208.00	205.00	206.50	2,237,482
05 Sep 17	206.20000 -1.90	208.40	205.35	208.10	3,537,438
04 Sep 17	208.10001 -0.10	209.30	205.70	208.20	2,653,414
01 Sep 17	208.20000 +3.20	210.70	203.60	203.80	6,798,049
31 Aug 17	205.00000 +7.30	205.50	197.60	199.10	2,970,045
30 Aug 17	197.70000 +0.30	200.50	196.60	199.00	2,638,663
29 Aug 17	197.39999 -2.50	200.50	192.70	199.90	5,721,380
25 Aug 17	199.89999 +9.90	200.10	182.30	192.60	20,938,516
24 Aug 17	190.00000 -18.00	215.40	189.70	210.50	20,388,426
23 Aug 17	208.00000 -10.30	219.30	207.38	217.50	8,565,580
22 Aug 17	218.30000 +0.20	218.90	214.60	218.60	4,352,522
21 Aug 17	218.10001 -2.80	220.50	216.58	220.50	1,156,170
18 Aug 17	220.89999 -4.10	223.28	220.60	222.00	1,416,672
17 Aug 17	225.00000 +2.90	226.40	222.50	222.50	2,063,293
16 Aug 17	222.10001 +2.00	222.70	220.40	220.90	1,087,379
15 Aug 17	220.10001 +0.50	220.90	218.60	219.60	1,517,664
14 Aug 17	219.60001 +0.40	220.70	216.40	219.00	2,328,900
11 Aug 17	219.20000 -3.50	223.20	219.10	222.60	5,430,080
10 Aug 17	222.70000 -2.60	225.80	221.90	225.80	2,259,463
09 Aug 17	225.30000 +2.30	225.30	223.00	223.60	1,027,639
08 Aug 17	223.00000 +0.90	224.40	220.50	222.40	1,693,022
07 Aug 17	222.10001 -2.50	224.80	221.00	224.80	1,504,356
04 Aug 17	224.60001 +0.50	224.60	222.00	224.20	912,725
03 Aug 17	224.10001 +1.20	224.30	221.40	223.70	990,103
02 Aug 17	222.89999 +5.40	222.90	217.70	218.60	2,487,138
01 Aug 17	217.50000 -6.30	225.20	217.10	224.80	2,328,311
31 Jul 17	223.80000 -3.70	227.40	223.40	227.00	1,943,847
28 Jul 17	227.50000 -4.50	232.70	226.50	232.70	2,052,684
27 Jul 17	232.00000 -1.60	237.30	230.80	234.20	3,588,752
26 Jul 17	233.60001 +3.80	236.70	229.90	231.00	2,655,173
25 Jul 17	229.80000 +1.20	231.60	227.50	229.50	1,963,263
24 Jul 17	228.60001 -4.40	233.30	226.80	233.30	2,504,752
21 Jul 17	233.00000 +4.00	233.40	229.20	229.50	2,194,884
20 Jul 17	229.00000 +1.30	230.20	226.90	229.60	1,668,157
19 Jul 17	227.70000 -2.50	232.20	226.90	232.10	1,626,597
18 Jul 17	230.20000 -0.50	231.80	229.70	231.00	1,697,034
17 Jul 17	230.70000 +2.50	232.80	227.80	228.60	1,740,244
14 Jul 17	228.20000 +1.10	229.60	227.10	228.30	1,631,007
13 Jul 17	227.10001 -0.30	228.80	225.00	226.40	2,081,133
12 Jul 17	227.39999 -3.70	232.70	224.70	230.30	3,676,361
11 Jul 17	231.10001 -6.80	239.20	227.80	238.20	3,531,818
10 Jul 17	237.89999 +0.30	238.60	235.50	238.00	2,430,723
07 Jul 17	237.60001 -0.20	241.50	236.00	238.90	1,713,584
06 Jul 17	237.80000 -2.20	241.00	235.90	239.40	2,638,007
05 Jul 17	240.00000 +0.00	241.90	238.10	238.80	1,546,017
04 Jul 17	240.00000 -1.00	242.00	238.80	241.00	2,331,529
03 Jul 17	241.00000 -5.00	249.00	239.80	246.10	2,168,139
30 Jun 17	246.00000 -0.50	248.70	245.40	245.60	1,989,902
29 Jun 17	246.50000 -1.00	248.70	243.80	248.70	2,341,658
28 Jun 17	247.50000 -3.50	251.00	244.00	249.90	2,449,120
27 Jun 17	251.00000 -1.00	253.30	250.60	253.30	2,877,033
26 Jun 17	252.00000 -0.70	255.20	251.30	253.00	2,464,544
23 Jun 17	252.70000 +0.40	253.20	250.90	253.10	2,293,394
22 Jun 17	252.30000 +0.40	253.30	250.70	253.10	2,092,109
21 Jun 17	251.89999 +0.90	252.60	249.60	250.80	2,738,862
20 Jun 17	251.00000 +2.10	253.10	248.70	249.60	1,823,575
19 Jun 17	248.89999 +0.30	250.10	246.10	249.40	1,557,304
16 Jun 17	248.60001 +3.70	249.50	245.00	245.10	3,576,933
15 Jun 17	244.89999 -3.50	248.70	240.80	248.00	3,501,219
14 Jun 17	248.39999 +6.10	249.30	242.00	243.00	3,081,147
13 Jun 17	242.30000 -0.10	245.10	237.60	245.10	3,362,517
12 Jun 17	242.39999 -4.00	246.20	242.17	244.00	2,754,961
09 Jun 17	246.39999 -0.80	248.20	243.60	247.50	5,398,261
08 Jun 17	247.20000 -1.20	250.90	244.90	250.90	2,457,436
07 Jun 17	248.39999 -2.30	252.40	247.50	250.20	2,525,515
06 Jun 17	250.70000 -4.50	256.90	250.20	253.80	5,747,361
05 Jun 17	255.20000 +6.80	257.10	248.00	248.00	4,003,317
02 Jun 17	248.39999 +6.70	251.00	242.75	244.00	5,918,104
01 Jun 17	241.70000 +0.20	242.30	237.00	240.50	3,173,582
31 May 17	241.50000 +2.90	246.60	237.20	241.10	5,392,428
30 May 17	238.60001 -0.30	243.20	236.70	240.10	6,745,008
26 May 17	238.89999 +2.40	239.60	232.60	236.10	5,562,546
25 May 17	236.50000 -8.20	246.90	236.50	246.90	10,559,180
24 May 17	244.70000 +0.90	247.60	241.80	242.40	7,580,718
23 May 17	243.80000 +16.50	251.10	232.89	232.90	12,112,260
22 May 17	227.30000 -4.20	231.60	226.65	231.60	6,365,592
19 May 17	231.50000 +4.40	231.50	226.30	227.30	3,954,123
18 May 17	227.10001 -3.80	231.80	226.80	231.80	3,494,010
17 May 17	230.89999 -3.40	233.60	230.10	231.90	2,040,396
16 May 17	234.30000 +0.80	234.60	230.30	233.10	2,867,084
15 May 17	233.50000 -1.50	237.50	231.90	236.10	2,957,467
12 May 17	235.00000 -4.80	240.00	234.30	240.00	3,745,593
11 May 17	239.80000 -1.40	242.68	237.20	241.80	6,697,796
10 May 17	241.20000 +8.60	241.70	232.00	232.60	5,507,927
09 May 17	232.60001 +2.60	233.50	229.50	229.50	7,212,748
08 May 17	230.00000 +0.40	231.90	226.97	229.40	4,739,893
05 May 17	229.60001 +0.30	231.10	227.66	229.20	5,756,832
04 May 17	229.30000 +0.90	230.40	225.80	229.10	2,438,478
03 May 17	228.39999 -4.10	232.40	228.00	232.40	2,608,829
02 May 17	232.50000 +4.50	234.10	226.75	227.30	3,566,277
28 Apr 17	228.00000 -1.00	229.70	218.30	229.70	8,553,343
27 Apr 17	229.00000 -1.00	231.32	228.10	229.10	5,097,302
26 Apr 17	230.00000 +2.20	234.80	227.90	228.50	25,914,340
25 Apr 17	227.80000 -17.80	247.90	227.20	246.50	6,730,164
24 Apr 17	245.60001 +1.60	248.00	243.80	248.00	3,686,553
21 Apr 17	244.00000 -2.20	246.90	243.40	245.40	1,930,157
20 Apr 17	246.20000 +1.70	246.40	244.10	245.40	1,498,558
19 Apr 17	244.50000 -5.10	250.60	243.60	249.30	3,267,456
18 Apr 17	249.60001 -7.50	259.80	249.50	257.00	3,395,874
13 Apr 17	257.10001 +1.00	257.50	254.80	256.80	1,957,952
12 Apr 17	256.10001 +2.30	256.80	253.20	254.50	2,127,941
11 Apr 17	253.80000 +2.10	254.60	250.85	251.40	1,833,197
10 Apr 17	251.70000 +2.00	251.70	247.90	250.40	1,184,531
07 Apr 17	249.70000 +1.10	251.50	247.10	247.10	2,150,656
06 Apr 17	248.60001 +1.60	249.30	243.70	246.00	2,974,602
05 Apr 17	247.00000 -1.90	248.90	244.00	247.60	1,347,610
04 Apr 17	248.89999 +5.00	249.70	245.40	247.30	3,465,703
03 Apr 17	243.89999 -1.90	249.47	242.50	247.00	1,905,451
31 Mar 17	245.80000 -1.40	247.00	242.68	247.00	3,990,520
30 Mar 17	247.20000 -2.20	250.43	246.70	250.00	1,593,134
29 Mar 17	249.39999 +0.50	250.32	245.97	249.80	2,320,613
28 Mar 17	248.89999 -5.10	254.90	248.50	254.90	7,219,506
27 Mar 17	254.00000 -1.00	255.10	251.60	253.00	2,296,588
24 Mar 17	255.00000 -2.20	258.10	253.90	258.00	1,923,621
23 Mar 17	257.20001 +4.20	258.00	251.50	253.60	1,619,170
22 Mar 17	253.00000 -4.30	256.00	251.87	255.70	1,249,022
21 Mar 17	257.29999 -5.00	263.00	256.60	261.70	2,313,888
20 Mar 17	262.29999 +4.50	262.80	256.40	256.40	2,221,429
17 Mar 17	257.79999 +2.80	258.20	254.90	256.30	1,654,338
16 Mar 17	255.00000 +2.20	259.90	253.00	253.40	1,917,704
15 Mar 17	252.80000 -0.20	255.10	251.70	252.30	2,551,853
14 Mar 17	253.00000 -0.50	254.40	251.20	253.50	1,925,368
13 Mar 17	253.50000 -2.00	257.50	252.90	257.50	1,811,635
10 Mar 17	255.50000 +0.20	256.60	251.80	254.20	1,157,402
09 Mar 17	255.30000 -0.20	257.20	252.70	255.60	2,739,296
08 Mar 17	255.50000 -2.40	259.50	255.10	258.70	4,619,518
07 Mar 17	257.89999 -1.60	260.30	257.50	259.10	2,667,934
06 Mar 17	259.50000 -2.00	261.60	257.80	259.80	2,481,253
03 Mar 17	261.50000 -1.30	265.30	260.30	262.10	5,505,177
02 Mar 17	262.79999 +0.80	263.40	260.60	261.50	3,195,376
01 Mar 17	262.00000 +2.40	262.50	258.40	258.40	4,594,502
28 Feb 17	259.60001 +3.60	259.70	255.50	255.50	6,895,073
27 Feb 17	256.00000 +3.90	256.60	251.10	253.00	4,713,811
24 Feb 17	252.10001 +1.70	254.90	247.70	250.00	4,028,684
23 Feb 17	250.39999 -0.30	252.90	249.40	251.00	4,104,987
22 Feb 17	250.70000 +1.40	252.60	248.30	250.10	3,067,013
21 Feb 17	249.30000 -0.70	251.20	248.00	251.10	2,365,914
20 Feb 17	250.00000 +0.50	250.30	248.00	250.00	2,078,579
17 Feb 17	249.50000 +2.30	250.80	245.80	249.60	3,158,122
16 Feb 17	247.20000 -4.30	251.90	244.90	251.40	2,955,706
15 Feb 17	251.50000 -2.00	254.80	251.20	251.80	3,029,761
14 Feb 17	253.50000 +2.50	254.04	250.20	251.80	2,944,767
13 Feb 17	251.00000 +0.80	253.80	248.90	248.90	3,250,410
10 Feb 17	250.20000 +0.40	252.92	247.80	250.50	2,264,090
09 Feb 17	249.80000 -2.70	254.60	249.40	254.50	4,595,771
08 Feb 17	252.50000 +7.50	253.21	242.80	247.20	3,787,809
07 Feb 17	245.00000 -1.10	250.00	244.60	247.60	3,170,262
06 Feb 17	246.10001 -5.90	252.60	246.10	252.60	5,305,343
03 Feb 17	252.00000 +6.50	252.20	243.03	246.00	7,561,148
02 Feb 17	245.50000 +4.00	246.00	238.90	240.50	8,616,210
01 Feb 17	241.50000 +5.50	241.90	233.00	236.70	16,242,780
31 Jan 17	236.00000 +17.70	236.00	225.90	229.50	17,876,990
30 Jan 17	218.30000 -4.10	223.64	217.89	222.50	3,308,239
27 Jan 17	222.39999 +1.00	222.77	221.00	221.60	2,613,992
26 Jan 17	221.39999 +0.90	222.10	219.60	222.10	2,360,831
25 Jan 17	220.50000 -3.00	226.00	219.70	226.00	3,935,451
24 Jan 17	223.50000 -6.60	228.33	222.80	228.00	3,232,183
23 Jan 17	230.10001 -5.90	236.60	228.10	236.60	4,702,656
20 Jan 17	236.00000 -5.50	241.40	235.20	239.90	1,559,090
19 Jan 17	241.50000 -0.50	245.00	240.10	243.50	4,273,014
18 Jan 17	242.00000 +3.00	242.87	237.20	238.70	2,733,145
17 Jan 17	239.00000 -2.20	243.20	237.80	241.60	2,747,493
16 Jan 17	241.20000 -5.80	248.10	240.50	247.00	3,248,559
13 Jan 17	247.00000 -0.50	249.70	246.40	249.30	2,744,931
12 Jan 17	247.50000 +4.60	249.40	243.25	244.00	3,784,888
11 Jan 17	242.89999 +3.80	245.10	239.60	241.00	11,906,990
10 Jan 17	239.10001 -1.20	242.10	239.00	241.20	1,681,587
09 Jan 17	240.30000 -3.00	245.70	238.50	244.60	2,508,773
06 Jan 17	243.30000 +2.30	243.98	239.00	241.00	3,286,341
05 Jan 17	241.00000 -2.50	246.20	240.60	244.60	3,207,945
04 Jan 17	243.50000 +3.50	244.00	238.50	242.30	5,086,327
03 Jan 17	240.00000 -6.50	248.80	238.30	248.20	5,062,675
30 Dec 16	246.50000 +1.60	248.30	245.30	247.00	514,106
29 Dec 16	244.89999 +1.00	245.50	240.00	243.10	954,831
28 Dec 16	243.89999 -0.10	243.90	237.00	242.00	2,921,075
23 Dec 16	244.00000 -0.50	247.00	242.90	247.00	1,082,724
22 Dec 16	244.50000 -0.50	246.30	238.00	242.60	10,205,000
21 Dec 16	245.00000 +7.10	247.30	237.90	240.70	4,340,132
20 Dec 16	237.89999 -0.20	238.80	233.20	236.70	4,164,340
19 Dec 16	238.10001 +5.70	241.60	227.60	230.00	4,471,977
16 Dec 16	232.39999 -1.80	237.50	232.38	233.90	11,069,670
15 Dec 16	234.20000 -2.90	239.30	234.00	236.60	8,318,115
14 Dec 16	237.10001 -7.90	247.30	235.90	245.30	7,486,627
13 Dec 16	245.00000 +11.00	248.00	232.00	232.00	12,574,700
12 Dec 16	234.00000 +10.00	235.00	222.30	223.90	5,727,120
09 Dec 16	224.00000 +5.10	225.30	219.10	221.00	13,582,910
08 Dec 16	218.89999 -3.47	224.00	215.00	224.00	6,561,913
07 Dec 16	222.37274 -5.10	230.68	221.88	230.68	4,015,099
06 Dec 16	227.47153 -1.81	233.06	225.42	233.06	2,102,364
05 Dec 16	229.28076 +1.48	234.38	227.74	231.91	2,553,003
02 Dec 16	227.80048 -5.67	236.11	227.80	231.42	1,844,242
01 Dec 16	233.47493 -5.84	239.15	232.82	237.42	2,122,060
30 Nov 16	239.31386 -2.71	245.07	238.68	245.07	2,455,545
29 Nov 16	242.02773 -0.25	246.12	240.22	241.12	1,856,047
28 Nov 16	242.27446 +0.99	249.26	240.55	240.55	2,197,049
25 Nov 16	241.28758 +2.71	242.44	238.49	238.57	1,904,022
24 Nov 16	238.57372 +3.37	238.74	234.96	234.96	3,791,369
23 Nov 16	235.20193 -3.70	241.62	235.20	239.81	3,092,483
22 Nov 16	238.90266 -0.25	243.43	238.82	243.10	2,935,939
21 Nov 16	239.14938 -14.15	253.99	237.18	250.66	5,755,813
18 Nov 16	253.29440 -3.54	258.97	251.81	255.76	2,403,531
17 Nov 16	256.83063 -6.91	266.79	251.16	266.37	5,389,291
16 Nov 16	263.73868 -2.63	270.81	263.33	268.92	3,093,393
15 Nov 16	266.37030 +3.45	269.61	260.37	260.37	3,832,925
14 Nov 16	262.91632 +22.86	274.27	244.68	244.91	6,030,485
11 Nov 16	240.05400 -4.19	243.75	237.59	242.69	2,620,214
10 Nov 16	244.24817 -6.66	251.65	243.18	249.68	1,746,140
09 Nov 16	250.90948 -4.77	255.35	246.72	252.23	2,482,714
08 Nov 16	255.67931 -2.22	259.87	255.27	255.68	1,525,448
07 Nov 16	257.89975 +3.21	258.15	253.24	256.67	1,363,051
04 Nov 16	254.69246 -7.48	264.07	254.53	264.07	1,863,726
03 Nov 16	262.17615 -3.45	270.24	262.18	263.99	1,523,772
02 Nov 16	265.63016 +0.58	267.36	262.92	265.38	1,790,627
01 Nov 16	265.05447 -6.33	273.03	264.56	273.03	5,147,907
31 Oct 16	271.38684 -0.08	272.21	269.66	269.91	2,708,097
28 Oct 16	271.46909 +2.14	272.78	266.86	268.34	2,485,157
27 Oct 16	269.33090 +2.80	269.50	265.05	265.05	2,949,663
26 Oct 16	266.53479 +1.73	267.36	263.16	263.16	7,874,425
25 Oct 16	264.80777 +3.21	265.30	261.19	261.19	4,134,153
24 Oct 16	261.60049 -0.16	266.37	260.70	261.68	1,936,102
21 Oct 16	261.76495 +1.81	264.56	259.46	261.68	1,720,024
20 Oct 16	259.95572 +0.33	261.60	256.34	258.80	3,021,588
19 Oct 16	259.62677 +8.14	262.01	250.09	250.09	2,813,362
18 Oct 16	251.48514 +2.71	252.80	248.44	249.10	2,114,684
17 Oct 16	248.77129 -1.23	252.23	247.13	251.24	1,526,266
14 Oct 16	250.00487 +4.85	251.32	244.82	244.82	10,041,891
13 Oct 16	245.15280 +0.74	246.72	242.43	242.60	1,695,485
12 Oct 16	244.41266 -5.84	249.18	242.57	248.85	2,987,073
11 Oct 16	250.25157 -3.54	254.61	247.78	252.14	3,241,746
10 Oct 16	253.78783 -2.80	260.28	252.23	260.28	2,376,245
07 Oct 16	256.58392 -10.69	269.33	255.51	269.33	2,456,709
06 Oct 16	267.27493 -3.87	273.20	266.86	273.20	2,618,977
05 Oct 16	271.14014 -0.99	275.17	268.43	275.17	2,186,317
04 Oct 16	272.12698 -4.77	279.04	272.10	275.75	5,078,833
03 Oct 16	276.89685 +0.99	279.69	275.75	276.65	1,810,836
30 Sep 16	275.90997 +0.99	276.73	270.89	270.89	2,720,888
29 Sep 16	274.92310 +1.56	275.50	271.80	272.87	1,815,911
28 Sep 16	273.36057 +3.87	274.59	267.47	268.67	3,021,838
27 Sep 16	269.49539 -0.66	270.56	266.45	269.99	1,700,747
26 Sep 16	270.15329 -3.87	274.02	268.76	274.02	1,957,632
23 Sep 16	274.01849 -2.88	275.66	269.82	275.33	2,879,011
22 Sep 16	276.89685 -5.10	283.26	276.38	282.90	1,506,775
21 Sep 16	281.99561 +0.74	285.08	280.76	282.90	2,118,712
20 Sep 16	281.25546 -7.15	288.25	277.31	286.85	3,536,202
19 Sep 16	288.41022 +3.95	289.64	284.71	289.31	2,132,707
16 Sep 16	284.46277 -2.63	290.22	284.46	288.49	2,785,808
15 Sep 16	287.09439 +2.47	288.49	281.67	285.37	1,024,529
14 Sep 16	284.62726 +0.99	287.92	283.72	285.70	1,987,958
13 Sep 16	283.64038 -1.73	288.99	281.83	288.99	1,058,352
12 Sep 16	285.36740 -2.14	288.25	282.24	286.60	861,842
09 Sep 16	287.50558 -4.44	291.37	287.26	290.05	739,284
08 Sep 16	291.94647 -2.63	295.89	290.14	293.43	1,507,470
07 Sep 16	294.57809 +0.99	295.15	292.03	293.10	1,614,525
06 Sep 16	293.59125 -6.25	300.75	292.09	297.46	1,906,261
05 Sep 16	299.84137 -2.38	304.28	294.17	303.62	805,303
02 Sep 16	302.22626 +13.82	303.62	285.37	289.23	1,743,884
01 Sep 16	288.41022 -0.25	291.95	288.41	288.41	1,027,020
31 Aug 16	288.65692 -6.58	295.40	285.20	294.41	3,293,444
30 Aug 16	295.23599 +3.21	295.98	292.03	292.03	2,859,367
26 Aug 16	292.02872 -4.19	294.17	290.79	292.28	1,207,196
25 Aug 16	296.22287 -0.49	296.39	293.59	293.59	3,082,953
24 Aug 16	296.71628 +2.30	297.93	290.30	290.30	2,994,049
23 Aug 16	294.41360 +4.11	296.55	289.98	291.12	7,775,874
22 Aug 16	290.30170 +8.80	292.44	278.55	279.20	1,373,281
19 Aug 16	281.50217 -1.23	282.49	278.79	282.49	1,674,900
18 Aug 16	282.73575 -0.41	284.88	281.50	282.98	8,964,105
17 Aug 16	283.14694 -0.74	284.30	282.08	282.65	1,142,313
16 Aug 16	283.88712 +0.00	285.86	282.41	282.82	2,139,556
15 Aug 16	283.88712 +0.99	283.89	279.36	281.17	1,341,387
12 Aug 16	282.90024 +3.21	283.15	278.54	280.19	1,374,967
11 Aug 16	279.69293 +7.48	280.02	271.80	274.10	1,845,867
10 Aug 16	272.20923 -1.23	274.10	270.81	271.39	1,110,397
09 Aug 16	273.44281 -0.08	275.83	270.56	273.53	1,016,864
08 Aug 16	273.52505 -0.08	275.18	271.47	273.94	896,701
05 Aug 16	273.60730 +3.13	276.24	269.74	269.74	2,047,667
04 Aug 16	270.48224 +3.13	273.36	266.70	269.66	1,235,297
03 Aug 16	267.35718 +1.97	268.92	264.81	265.14	1,933,495
02 Aug 16	265.38345 -4.36	270.65	262.42	268.34	2,728,611
01 Aug 16	269.74210 +0.33	271.80	269.25	270.98	3,885,745
29 Jul 16	269.41315 -3.95	272.29	266.70	270.56	1,068,727
28 Jul 16	273.36057 +11.92	273.69	257.95	259.71	3,034,852
27 Jul 16	261.43600 +5.84	261.76	253.87	255.10	2,971,159
26 Jul 16	255.59706 -8.80	263.74	251.81	257.65	4,904,546
25 Jul 16	264.39658 +1.89	267.77	261.11	267.77	1,060,041
22 Jul 16	262.50513 -2.55	265.96	259.13	265.96	1,068,868
21 Jul 16	265.05447 +1.89	266.15	261.76	263.16	1,545,851
20 Jul 16	263.16302 +1.15	265.22	257.32	260.61	1,902,329
19 Jul 16	262.01169 +1.40	262.75	257.24	260.61	1,336,256
18 Jul 16	260.61362 +6.83	261.76	252.88	252.88	1,810,226
15 Jul 16	253.78783 -0.74	256.34	250.17	252.47	1,651,514
14 Jul 16	254.52797 +1.73	256.34	250.66	254.94	1,500,495
13 Jul 16	252.80096 +0.41	256.58	249.51	251.65	1,870,920
12 Jul 16	252.38977 +0.58	256.17	250.33	250.91	1,782,544
11 Jul 16	251.81412 +3.29	254.28	246.80	249.92	1,162,777
08 Jul 16	248.52458 +1.40	249.59	244.34	245.15	1,270,508
07 Jul 16	247.12651 +6.50	248.03	240.96	244.08	2,878,424
06 Jul 16	240.62968 -5.67	245.73	238.74	245.48	3,252,126
05 Jul 16	246.30414 -7.32	252.55	240.14	252.55	1,756,726
04 Jul 16	253.62335 -9.54	266.45	253.62	266.45	946,612
01 Jul 16	263.16302 +10.28	264.89	254.94	254.94	3,322,856
30 Jun 16	252.88321 +8.64	253.87	243.10	245.98	1,020,682
29 Jun 16	244.24817 +1.40	245.98	240.96	243.51	17,182,350
28 Jun 16	242.85011 +6.58	244.91	233.97	242.93	3,409,910
27 Jun 16	236.27103 -9.79	246.72	234.46	246.72	3,627,686
24 Jun 16	246.05742 -17.19	250.83	193.26	236.93	10,246,849
23 Jun 16	263.24527 -3.21	271.47	263.25	269.00	2,448,683
22 Jun 16	266.45255 +0.82	271.65	261.35	266.95	4,091,685
21 Jun 16	265.63016 -4.11	272.54	263.66	269.74	2,057,920
20 Jun 16	269.74210 +9.29	271.80	261.35	263.08	4,730,368
17 Jun 16	260.44916 +0.08	265.38	259.14	260.70	5,233,181
16 Jun 16	260.36691 +0.99	260.86	257.00	259.54	3,463,400
15 Jun 16	259.38004 +1.97	263.82	257.08	260.37	3,763,383
14 Jun 16	257.40631 -6.74	264.81	256.25	263.16	3,389,037
13 Jun 16	264.14987 -6.99	271.30	264.15	269.74	3,334,267
10 Jun 16	271.14014 -2.30	274.59	269.82	273.44	1,737,725
09 Jun 16	273.44281 -1.07	275.91	272.21	275.01	2,503,601
08 Jun 16	274.51190 +7.98	275.83	269.99	271.39	5,595,931
07 Jun 16	266.53479 -4.85	271.39	263.00	271.39	4,004,311
06 Jun 16	271.38684 -7.40	280.10	269.99	276.65	2,439,558
03 Jun 16	278.78833 -3.70	283.89	277.14	282.90	3,287,284
02 Jun 16	282.48904 +3.37	283.06	276.81	276.81	3,968,328
01 Jun 16	279.11728 -4.36	281.77	277.14	280.35	9,501,975
31 May 16	283.47592 -6.66	290.96	282.82	290.96	981,171
27 May 16	290.13721 -1.81	293.18	288.66	293.18	1,014,346
26 May 16	291.94647 +2.38	292.11	288.33	290.22	1,650,343
25 May 16	289.56155 -1.97	294.16	289.31	291.54	837,244
24 May 16	291.53528 -0.90	293.90	286.93	290.30	2,691,391
23 May 16	292.43991 -4.85	299.35	290.88	296.88	852,081
20 May 16	297.29196 +4.77	299.76	294.00	295.81	2,901,019
19 May 16	292.52216 -10.12	301.93	280.52	300.99	5,237,980
18 May 16	302.63745 -12.17	315.30	300.91	315.30	2,270,066
17 May 16	314.80875 -3.04	320.73	311.19	320.73	1,836,307
16 May 16	317.85156 -0.74	320.73	314.97	318.26	3,545,312
13 May 16	318.59171 +1.48	320.65	316.62	316.62	1,519,228
12 May 16	317.11142 +6.99	317.11	307.41	307.41	4,108,661
11 May 16	310.12115 +0.49	313.49	305.93	310.61	3,361,164
10 May 16	309.62772 +7.81	309.71	300.25	306.34	4,623,938
09 May 16	301.81506 +5.84	305.27	296.14	298.69	573,977
06 May 16	295.97614 -0.41	298.77	295.24	296.22	720,781
05 May 16	296.38733 +1.15	301.73	295.24	297.13	2,179,212
04 May 16	295.23599 +1.64	296.22	292.11	293.59	1,537,375
03 May 16	293.59125 -3.13	299.51	292.44	298.77	1,444,698
29 Apr 16	296.71628 -6.74	302.56	295.65	300.58	1,329,995
28 Apr 16	303.45984 +2.14	304.94	296.96	300.42	457,104
27 Apr 16	301.32166 +2.80	301.98	296.52	299.68	641,875
26 Apr 16	298.52554 -0.33	299.84	295.85	297.37	370,530
25 Apr 16	298.85449 +4.11	299.27	296.14	296.14	825,396
22 Apr 16	294.74255 -3.62	301.57	294.74	298.11	499,357
21 Apr 16	298.36105 -4.28	303.46	296.47	301.49	349,884
20 Apr 16	302.63745 -1.40	305.43	299.84	305.02	716,878
19 Apr 16	304.03552 +0.33	308.39	303.30	305.35	588,250
18 Apr 16	303.70654 +0.41	305.10	301.16	303.46	729,221
15 Apr 16	303.29535 -5.02	309.79	302.72	309.79	899,476
14 Apr 16	308.31192 -2.71	313.29	304.98	312.09	559,564
13 Apr 16	311.02579 -1.15	316.54	307.74	316.54	942,119
12 Apr 16	312.17712 -1.64	314.15	307.28	310.53	284,845
11 Apr 16	313.82190 +2.55	314.89	308.72	313.33	2,064,283
08 Apr 16	311.27249 -11.43	324.43	311.27	321.88	2,635,054
07 Apr 16	322.70364 +1.56	326.24	321.14	322.87	937,075
06 Apr 16	321.14111 +8.55	321.22	310.04	314.15	1,006,344
05 Apr 16	312.58832 -2.38	318.26	312.34	315.30	1,851,145
04 Apr 16	314.97324 +5.59	317.11	308.97	310.94	861,824
01 Apr 16	309.38101 +0.99	310.94	305.27	305.27	749,519
31 Mar 16	308.39417 -0.82	311.52	306.83	308.97	800,969
30 Mar 16	309.21655 +11.84	310.61	299.68	301.07	1,474,537
29 Mar 16	297.37421 +0.08	301.07	294.33	297.54	970,981
24 Mar 16	297.29196 +1.15	299.79	293.92	295.24	1,293,354
23 Mar 16	296.14063 +5.18	296.96	291.29	292.19	1,517,503
22 Mar 16	290.95959 +5.84	291.04	282.84	284.30	1,040,534
21 Mar 16	285.12070 +0.33	287.01	283.06	284.63	539,293
18 Mar 16	284.79172 -0.74	285.70	282.32	284.79	1,352,324
17 Mar 16	285.53189 -2.06	287.83	284.79	287.83	1,295,163
16 Mar 16	287.58783 +1.64	287.59	284.55	285.86	1,664,852
15 Mar 16	285.94308 +0.90	286.03	283.89	284.71	1,021,235
14 Mar 16	285.03845 -1.97	291.02	284.13	287.67	1,705,758
11 Mar 16	287.01215 +3.29	288.66	283.39	287.67	1,507,502
10 Mar 16	283.72263 -3.54	288.33	283.48	287.51	2,225,673
09 Mar 16	287.25885 -1.73	289.23	285.29	286.60	999,958
08 Mar 16	288.98587 -5.84	292.19	285.45	291.37	1,174,450
07 Mar 16	294.82480 -0.82	300.50	293.02	294.00	750,210
04 Mar 16	295.64719 -0.82	298.69	291.86	298.69	1,496,602
03 Mar 16	296.46957 -5.35	304.16	295.73	302.23	1,862,062
02 Mar 16	301.81506 -5.84	311.52	300.01	309.71	1,687,606
01 Mar 16	307.65402 -5.18	315.96	306.17	313.25	2,219,624
29 Feb 16	312.83502 -1.32	314.08	309.63	312.01	1,444,713
26 Feb 16	314.15085 +6.50	317.11	308.48	308.48	1,248,883
25 Feb 16	307.65402 +8.22	308.31	296.22	300.91	1,587,660
24 Feb 16	299.43018 -1.15	302.80	296.96	301.65	2,308,789
23 Feb 16	300.58151 +1.23	301.82	296.06	298.36	571,808
22 Feb 16	299.34793 -3.04	304.69	296.13	304.69	1,495,846
19 Feb 16	302.39075 -3.37	306.34	299.67	306.34	1,152,575
18 Feb 16	305.76251 -3.21	312.42	302.97	312.34	1,156,333
17 Feb 16	308.96982 +8.22	313.00	301.73	301.82	1,278,807
16 Feb 16	300.74600 -5.35	308.70	298.85	307.16	1,345,009
15 Feb 16	306.09149 +11.27	307.08	298.63	300.17	903,412
12 Feb 16	294.82480 +2.55	296.72	291.70	293.51	1,401,764
11 Feb 16	292.27542 -4.19	295.32	291.12	295.32	3,152,212
10 Feb 16	296.46957 -0.74	301.07	293.31	300.50	3,804,765
09 Feb 16	297.20972 -1.64	302.56	296.47	298.85	2,459,874
08 Feb 16	298.85449 -12.58	314.23	297.46	311.93	2,967,344
05 Feb 16	311.43698 -1.40	314.87	309.46	312.09	3,145,569
04 Feb 16	312.83502 -3.78	321.55	310.20	321.55	2,172,696
03 Feb 16	316.61801 +5.51	322.20	310.78	316.62	7,225,808
02 Feb 16	311.10800 -1.40	314.81	310.53	314.07	2,365,805
01 Feb 16	312.50607 -7.24	320.57	308.39	320.40	3,249,095
29 Jan 16	319.74304 +11.68	320.73	306.83	308.23	1,479,739
28 Jan 16	308.06522 -0.33	312.09	305.93	306.26	898,368
27 Jan 16	308.39417 +10.69	313.58	296.07	297.05	2,575,516
26 Jan 16	297.70316 +7.81	300.09	281.01	288.00	1,815,210
25 Jan 16	289.89050 +0.41	289.89	285.29	289.89	2,994,124
22 Jan 16	289.47931 +5.10	290.47	285.12	286.93	579,206
21 Jan 16	284.38052 -0.33	285.86	281.26	284.55	1,780,563
20 Jan 16	284.70950 -3.37	291.21	283.69	286.19	2,812,000
19 Jan 16	288.08124 -0.66	295.07	287.01	295.07	1,422,035
18 Jan 16	288.73917 -0.41	291.54	286.68	289.56	978,474
15 Jan 16	289.15036 +0.49	289.97	286.77	287.83	1,981,830
14 Jan 16	288.65692 -3.13	290.14	286.52	286.85	1,385,462
13 Jan 16	291.78198 +4.52	291.78	284.96	290.22	907,836
12 Jan 16	287.25885 +5.43	287.26	278.98	282.32	2,375,981
11 Jan 16	281.83115 -9.38	291.04	278.46	291.04	2,617,482
08 Jan 16	291.20633 +1.56	295.24	287.83	289.15	1,582,243
07 Jan 16	289.64380 -4.19	294.33	287.51	289.48	1,868,392
06 Jan 16	293.83795 -2.96	296.39	290.38	296.39	1,985,449
05 Jan 16	296.79852 +3.37	298.20	292.93	294.41	1,602,440
04 Jan 16	293.42676 +2.06	293.43	289.31	290.30	1,925,524
31 Dec 15	291.37079 -3.29	295.89	290.47	294.99	92,744
30 Dec 15	294.66034 -1.97	298.85	293.18	296.88	363,875
29 Dec 15	296.63406 +6.41	296.72	284.55	288.82	971,934
24 Dec 15	290.21945 +0.82	291.95	285.61	288.33	464,643
23 Dec 15	289.39706 +5.59	290.88	283.89	283.89	1,108,832
22 Dec 15	283.80487 +1.15	285.70	282.32	282.41	732,014
21 Dec 15	282.65353 +1.48	284.30	278.46	279.86	1,672,753
18 Dec 15	281.17322 -3.70	284.87	277.97	281.50	2,246,985
17 Dec 15	284.87396 +8.31	286.60	278.46	279.04	1,257,079
16 Dec 15	276.56787 +2.47	279.04	274.76	274.76	1,170,272
15 Dec 15	274.10071 +3.21	277.88	269.74	271.72	1,044,294
14 Dec 15	270.89343 -1.40	274.10	269.58	271.72	3,098,467
11 Dec 15	272.29147 +2.96	272.70	268.02	270.56	2,379,946
10 Dec 15	269.33090 +3.21	270.65	264.73	265.79	868,691
09 Dec 15	266.12360 -4.52	270.40	265.96	270.40	1,275,450
08 Dec 15	270.64673 -1.56	272.54	267.60	272.54	419,489
07 Dec 15	272.20923 +1.64	273.44	269.82	271.39	813,459
04 Dec 15	270.56448 +0.74	272.87	267.60	268.34	656,526
03 Dec 15	269.82434 -4.69	276.57	267.93	272.46	602,704
02 Dec 15	274.51190 +2.38	276.57	271.30	273.03	1,391,549
01 Dec 15	272.12698 -5.59	279.47	272.13	273.03	4,490,719
30 Nov 15	277.71924 +11.84	277.97	264.56	264.56	1,767,771
27 Nov 15	265.87686 -1.40	269.82	264.11	266.95	1,297,961
26 Nov 15	267.27493 +4.69	268.10	260.94	260.94	1,562,531
25 Nov 15	262.58734 +5.51	262.59	257.16	258.97	2,333,460
24 Nov 15	257.07736 -6.25	261.52	253.79	260.70	6,444,344
23 Nov 15	263.32748 -3.54	267.93	262.59	267.93	1,850,545
20 Nov 15	266.86374 -1.48	270.05	265.96	269.82	1,458,514
19 Nov 15	268.34402 +2.38	269.50	266.21	268.59	779,291
18 Nov 15	265.95911 -1.56	268.10	264.89	267.44	900,859
17 Nov 15	267.52164 +0.08	270.15	265.88	267.60	1,757,011
16 Nov 15	267.43942 +2.63	269.33	260.78	260.78	1,336,778
13 Nov 15	264.80777 -0.82	268.34	263.08	268.34	1,152,439
12 Nov 15	265.63016 -8.72	274.35	265.63	274.35	495,795
11 Nov 15	274.34744 +1.32	276.65	271.39	271.39	1,254,585
10 Nov 15	273.03162 +10.03	273.11	263.00	264.89	1,799,465
09 Nov 15	262.99854 +9.38	263.49	248.44	248.44	1,250,930
06 Nov 15	253.62335 +1.32	254.45	246.63	246.63	821,053
05 Nov 15	252.30753 -0.49	254.12	248.36	248.36	497,865
04 Nov 15	252.80096 +1.97	253.71	250.66	250.66	676,349
03 Nov 15	250.82724 -0.49	251.49	249.36	250.17	457,201
02 Nov 15	251.32068 +2.96	251.40	248.36	248.36	599,436
30 Oct 15	248.36009 +1.97	248.52	246.47	246.72	1,872,553
29 Oct 15	246.38637 -1.48	248.28	243.01	247.54	1,277,045
28 Oct 15	247.86665 +0.33	248.73	243.67	248.36	1,358,619
27 Oct 15	247.53770 -3.37	249.76	246.88	249.68	535,407
26 Oct 15	250.90948 -0.33	251.49	249.10	249.18	407,854
23 Oct 15	251.23843 +0.49	254.12	249.35	250.91	597,999
22 Oct 15	250.74500 +0.66	251.40	249.59	249.92	864,897
21 Oct 15	250.08710 +3.45	250.66	245.40	246.63	1,173,296
20 Oct 15	246.63309 +3.21	246.80	241.95	244.25	1,161,853
19 Oct 15	243.42578 +1.15	243.67	240.96	241.78	423,550
16 Oct 15	242.27446 -0.82	243.92	242.19	242.52	1,194,477
15 Oct 15	243.09683 -0.08	244.66	241.86	242.69	701,813
14 Oct 15	243.17908 -1.40	243.43	241.45	241.86	1,082,848
13 Oct 15	244.57712 +1.97	244.99	240.47	243.34	794,044
12 Oct 15	242.60339 -1.07	244.91	241.04	241.37	694,220
09 Oct 15	243.67249 +0.08	246.72	241.78	245.89	2,550,003
08 Oct 15	243.59027 +0.25	244.58	241.53	243.01	790,774
07 Oct 15	243.34354 -4.93	250.25	241.45	247.37	1,317,316
06 Oct 15	248.27785 +0.82	249.84	245.48	246.22	672,431
05 Oct 15	247.45546 +6.09	248.52	242.03	243.51	1,267,420
02 Oct 15	241.36983 +11.60	243.26	231.01	233.06	2,075,268
01 Oct 15	229.77420 +5.10	231.42	224.35	224.51	2,330,427
30 Sep 15	224.67543 -1.23	230.35	224.31	230.35	4,045,701
29 Sep 15	225.90901 -3.78	229.45	225.09	228.71	2,624,476
28 Sep 15	229.69196 -6.74	237.75	228.87	237.75	1,844,821
25 Sep 15	236.43552 -2.88	243.75	235.45	243.75	2,575,893
24 Sep 15	239.31386 -5.84	246.22	238.74	243.01	3,665,545
23 Sep 15	245.15280 +2.14	247.37	242.27	243.18	920,131
22 Sep 15	243.01459 -6.00	251.07	242.60	251.07	1,667,754
21 Sep 15	249.01799 +2.96	249.76	240.47	240.47	1,050,887
18 Sep 15	246.05742 -0.66	247.95	241.95	246.72	1,425,789
17 Sep 15	246.71532 +4.19	246.72	242.69	245.15	2,400,809
16 Sep 15	242.52116 +1.89	244.58	239.64	244.41	843,653
15 Sep 15	240.62968 -5.26	246.47	239.97	244.25	2,618,467
14 Sep 15	245.89294 +1.56	246.30	243.84	243.84	1,237,817
11 Sep 15	244.33041 +0.33	245.15	243.43	243.43	435,178
10 Sep 15	244.00146 -0.58	244.91	241.86	244.91	717,724
09 Sep 15	244.57712 +3.62	245.89	242.85	245.48	450,552
08 Sep 15	240.95863 +1.32	242.52	238.74	240.30	856,373
07 Sep 15	239.64281 -0.41	243.67	237.83	243.67	324,227
04 Sep 15	240.05400 -6.50	245.81	239.64	244.25	767,748
03 Sep 15	246.55084 +3.21	246.55	241.37	241.70	1,186,741
02 Sep 15	243.34354 +0.58	244.49	239.73	243.75	903,760
01 Sep 15	242.76788 -1.73	245.48	240.14	245.48	902,888
28 Aug 15	244.49487 +4.03	244.49	239.97	241.37	925,397
27 Aug 15	240.46519 +4.93	241.78	237.09	241.21	4,064,140
26 Aug 15	235.53088 +3.29	237.92	229.53	234.46	1,494,611
25 Aug 15	232.24135 +6.09	234.54	227.02	227.06	1,393,950
24 Aug 15	226.15572 -6.83	229.28	216.12	228.62	1,781,402
21 Aug 15	232.98149 -9.79	245.48	231.67	242.60	2,098,242
20 Aug 15	242.76788 -6.50	249.96	242.77	248.36	3,278,501
19 Aug 15	249.26472 -6.25	254.12	248.77	252.47	1,567,997
18 Aug 15	255.51485 +0.58	257.24	252.23	252.23	392,325
17 Aug 15	254.93916 -4.44	260.37	253.87	258.56	341,485
14 Aug 15	259.38004 -1.23	262.34	256.25	258.97	716,296
13 Aug 15	260.61362 +4.36	261.11	257.00	257.00	1,274,240
12 Aug 15	256.25497 -0.74	256.58	250.00	256.58	1,040,971
11 Aug 15	256.99512 -1.23	257.90	254.45	256.50	1,483,875
10 Aug 15	258.22870 -2.55	262.18	257.32	260.12	1,572,419
07 Aug 15	260.77811 -3.70	264.15	259.79	264.15	367,874
06 Aug 15	264.47882 -0.33	266.86	263.25	263.82	1,369,831
05 Aug 15	264.80777 -0.16	265.55	261.32	264.07	659,169
04 Aug 15	264.97226 +0.99	266.12	261.60	264.64	397,106
03 Aug 15	263.98538 +3.78	264.73	258.23	258.23	743,633
31 Jul 15	260.20242 +3.54	261.35	256.58	258.15	1,025,491
30 Jul 15	256.66617 -5.43	264.15	256.09	261.52	972,433
29 Jul 15	262.09393 +2.55	262.67	256.34	257.98	2,023,657
28 Jul 15	259.54453 -2.47	266.45	257.00	260.37	4,395,332
27 Jul 15	262.01169 -2.47	265.14	261.19	263.16	1,824,976
24 Jul 15	264.47882 +1.81	265.22	261.52	263.16	1,348,411
23 Jul 15	262.66959 +0.66	263.90	261.85	263.08	970,553
22 Jul 15	262.01169 +0.33	262.92	260.04	262.42	1,566,704
21 Jul 15	261.68274 +4.77	263.08	257.65	257.65	2,780,386
20 Jul 15	256.91287 +4.77	257.00	253.13	255.68	1,456,306
17 Jul 15	252.14307 -1.81	254.94	250.83	254.94	4,472,747
16 Jul 15	253.95230 +5.02	255.51	249.59	250.83	3,869,106
15 Jul 15	248.93578 +0.00	250.74	246.55	250.74	4,100,355
14 Jul 15	248.93578 -3.13	252.06	245.65	252.06	2,360,237
13 Jul 15	252.06082 +1.81	255.43	251.01	255.43	1,900,246
10 Jul 15	250.25157 +2.80	250.74	247.37	247.54	1,399,734
09 Jul 15	247.45546 +3.29	247.46	245.32	246.88	4,698,738
08 Jul 15	244.16592 -1.73	249.26	243.67	247.70	2,077,034
07 Jul 15	245.89294 -5.02	254.12	244.87	254.12	3,466,445
06 Jul 15	250.90948 -3.29	254.45	250.33	250.83	813,950
03 Jul 15	254.19902 -2.96	256.67	253.46	255.43	372,469
02 Jul 15	257.15961 -0.99	260.28	255.76	258.06	927,544
01 Jul 15	258.14645 -0.08	262.34	257.16	259.87	2,739,946
30 Jun 15	258.22870 +2.55	259.54	253.71	257.65	2,056,417
29 Jun 15	255.67931 -2.63	257.49	250.25	255.19	1,493,256
26 Jun 15	258.31094 -0.99	261.35	258.25	261.35	3,783,271
25 Jun 15	259.29779 +2.47	260.53	246.72	256.17	2,480,932
24 Jun 15	256.83063 -3.04	264.07	256.67	264.07	762,820
23 Jun 15	259.87347 +2.30	264.89	259.71	262.75	1,504,173
22 Jun 15	257.57080 +0.99	260.94	255.10	260.94	1,805,760
19 Jun 15	256.58392 -8.96	267.19	256.58	262.51	2,687,878
18 Jun 15	265.54791 -0.82	266.86	262.83	263.33	2,158,410
17 Jun 15	266.37030 -0.99	270.07	265.38	267.27	657,779
16 Jun 15	267.35718 +1.15	268.84	262.92	267.27	1,816,944
15 Jun 15	266.20584 -0.58	268.92	263.66	265.88	1,154,120
12 Jun 15	266.78149 -2.06	268.02	262.34	266.95	1,660,591
11 Jun 15	268.83746 +1.56	270.98	267.11	269.08	1,844,474
10 Jun 15	267.27493 +0.82	269.33	263.16	264.97	1,100,212
09 Jun 15	266.45255 -0.82	270.56	263.66	268.84	1,308,437
08 Jun 15	267.27493 -4.36	273.08	264.89	271.39	1,273,240
05 Jun 15	271.63358 -5.43	276.65	270.32	275.17	698,103
04 Jun 15	277.06131 -5.67	286.19	275.58	286.19	1,332,204
03 Jun 15	282.73575 +3.78	285.53	278.79	278.79	2,093,634
02 Jun 15	278.95279 -2.47	284.71	278.21	283.72	1,972,686
01 Jun 15	281.41995 +10.69	283.06	269.74	269.74	5,158,241
29 May 15	270.72894 -6.66	278.46	269.74	274.27	1,084,903
28 May 15	277.39026 -0.33	280.68	275.09	275.25	843,659
27 May 15	277.71924 -3.62	282.49	275.50	281.26	1,268,576
26 May 15	281.33771 -3.70	286.68	280.10	282.82	699,393
22 May 15	285.03845 -5.18	290.29	283.80	287.34	988,805
21 May 15	290.21945 +0.90	290.63	285.24	289.81	1,214,028
20 May 15	289.31482 -5.10	295.56	289.23	295.56	4,189,052
19 May 15	294.41360 +7.73	294.82	286.45	291.95	1,761,187
18 May 15	286.68320 +3.87	287.83	277.55	287.83	894,022
15 May 15	282.81799 -0.08	287.01	280.84	284.55	1,461,543
14 May 15	282.90024 +2.47	286.44	278.29	282.08	2,184,487
13 May 15	280.43307 -0.49	286.11	278.87	280.93	1,060,169
12 May 15	280.92651 -3.13	283.64	275.75	279.78	1,190,674
11 May 15	284.05157 -3.78	288.99	280.02	288.99	1,497,130
08 May 15	287.83453 +7.07	290.71	283.64	283.72	2,340,389
07 May 15	280.76202 +3.29	282.24	271.14	275.50	661,320
06 May 15	277.47250 -4.19	285.29	275.50	280.10	1,077,240
05 May 15	281.66666 -4.36	287.83	281.01	287.75	1,231,725
01 May 15	286.02530 -5.67	293.76	285.12	291.54	339,193
30 Apr 15	291.69977 +5.10	293.59	283.56	283.89	2,402,240
29 Apr 15	286.60095 -4.44	291.54	285.78	288.08	2,004,368
28 Apr 15	291.04184 +4.44	291.45	285.94	288.08	967,996
27 Apr 15	286.60095 -2.47	289.73	284.55	284.55	983,245
24 Apr 15	289.06812 +8.80	291.21	276.80	279.61	1,843,015
23 Apr 15	280.26859 +3.78	280.35	275.50	275.50	1,111,530
22 Apr 15	276.48566 -3.04	280.43	275.01	277.31	1,493,086
21 Apr 15	279.52844 +2.80	282.41	275.83	275.83	510,370
20 Apr 15	276.73236 +1.64	278.71	272.54	278.46	642,457
17 Apr 15	275.08759 -4.28	278.95	274.92	275.50	957,141
16 Apr 15	279.36398 +1.40	280.93	276.32	279.61	1,594,459
15 Apr 15	277.96594 -0.82	281.26	275.58	279.61	1,455,379
14 Apr 15	278.78833 +2.88	279.28	274.41	277.23	947,830
13 Apr 15	275.90997 -3.62	279.61	275.25	276.16	788,493
10 Apr 15	279.52844 +8.39	279.53	269.96	274.35	1,073,644
09 Apr 15	271.14014 +1.73	271.88	267.11	267.11	480,341
08 Apr 15	269.41315 +0.66	273.61	264.64	264.64	1,275,104
07 Apr 15	268.75522 +8.72	271.06	258.31	258.31	758,916
02 Apr 15	260.03796 -0.66	266.04	257.65	266.04	1,125,733
01 Apr 15	260.69586 -4.44	266.70	260.28	266.53	2,706,207
31 Mar 15	265.13672 +8.31	267.03	257.98	258.56	1,827,206
30 Mar 15	256.83063 +4.28	257.24	251.32	251.32	1,442,400
27 Mar 15	252.55426 +1.40	256.91	251.40	253.29	1,004,037
26 Mar 15	251.15619 -7.57	262.69	247.54	259.71	1,741,215
25 Mar 15	258.72214 -10.86	272.29	257.57	272.29	1,604,717
24 Mar 15	269.57761 -0.66	275.33	267.60	271.39	761,461
23 Mar 15	270.23553 -2.22	273.77	268.92	273.36	781,707
20 Mar 15	272.45593 +0.74	275.09	269.82	269.82	1,597,986
19 Mar 15	271.71579 +5.59	272.37	265.88	268.10	870,865
18 Mar 15	266.12360 +1.81	271.22	260.88	262.75	3,565,496
17 Mar 15	264.31433 -2.88	269.43	258.97	265.30	722,852
16 Mar 15	267.19269 +0.58	270.07	261.76	270.07	516,160
13 Mar 15	266.61703 -2.63	269.74	264.73	267.69	962,036
12 Mar 15	269.24866 -0.16	273.36	264.56	265.71	1,172,145
11 Mar 15	269.41315 +1.07	273.03	266.45	266.45	1,436,946
10 Mar 15	268.34402 -4.11	273.69	261.52	271.39	846,318
09 Mar 15	272.45593 -2.38	277.97	271.72	274.35	433,289
06 Mar 15	274.84088 +3.87	275.55	271.14	273.77	1,428,364
05 Mar 15	270.97568 +1.23	271.55	268.51	271.39	1,313,796
04 Mar 15	269.74210 +1.40	272.46	265.22	267.27	2,053,430
03 Mar 15	268.34402 -8.31	279.61	267.60	273.36	1,020,069
02 Mar 15	276.65012 -1.81	278.95	272.95	275.17	611,815
27 Feb 15	278.45938 +4.52	279.36	272.78	273.11	2,961,429
26 Feb 15	273.93625 +1.40	274.02	267.77	272.54	1,439,588
25 Feb 15	272.53818 +5.10	272.54	265.52	267.27	1,114,907
24 Feb 15	267.43942 +0.00	267.60	264.14	264.97	346,373
23 Feb 15	267.43942 +4.44	267.44	262.18	262.42	3,717,741
20 Feb 15	262.99854 +0.25	263.90	260.37	263.57	3,492,187
19 Feb 15	262.75183 +3.37	264.40	259.13	259.79	452,736
18 Feb 15	259.38004 +1.32	262.34	255.51	255.51	686,529
17 Feb 15	258.06421 +3.95	259.05	253.29	253.71	430,204
16 Feb 15	254.11678 -0.25	256.07	250.99	250.99	651,807
13 Feb 15	254.36349 +2.71	256.25	251.65	253.29	1,476,104
12 Feb 15	251.64963 +0.58	255.51	248.77	248.77	674,565
11 Feb 15	251.07394 -1.81	255.29	249.68	252.55	384,900
10 Feb 15	252.88321 +0.41	254.24	249.10	254.12	678,723
09 Feb 15	252.47202 -5.51	259.16	248.94	254.94	1,055,770
06 Feb 15	257.98199 +0.90	260.94	251.73	251.73	470,190
05 Feb 15	257.07736 -1.40	258.97	254.86	255.35	418,250
04 Feb 15	258.47540 +0.25	258.54	255.10	255.10	753,791
03 Feb 15	258.22870 +4.52	263.08	252.55	256.58	678,069
02 Feb 15	253.70560 +0.25	256.34	250.83	256.34	1,126,152
30 Jan 15	253.45889 +4.28	256.50	250.74	252.47	1,474,718
29 Jan 15	249.18248 +0.00	250.42	245.89	248.61	5,547,286
28 Jan 15	249.18248 +9.05	252.23	239.21	240.38	4,252,274
27 Jan 15	240.13625 +3.21	241.37	234.38	241.37	2,621,307
26 Jan 15	236.92896 -2.38	239.15	234.87	234.87	609,925
23 Jan 15	239.31386 +2.47	240.88	236.60	240.14	897,961
22 Jan 15	236.84671 -0.82	240.05	233.56	240.05	485,032
21 Jan 15	237.66910 -1.56	240.30	235.20	236.02	251,316
20 Jan 15	239.23161 +2.96	241.29	233.47	233.47	1,175,993
19 Jan 15	236.27103 +3.29	237.09	232.02	235.20	715,232
16 Jan 15	232.98149 +1.23	233.47	226.16	227.72	808,773
15 Jan 15	231.74791 -3.45	236.11	228.13	233.39	600,214
14 Jan 15	235.20193 -2.63	238.57	234.13	234.63	938,189
13 Jan 15	237.83359 -3.13	242.11	236.27	242.11	701,256
12 Jan 15	240.95863 +0.58	242.44	240.22	240.55	1,147,014
09 Jan 15	240.38295 +1.56	241.12	237.67	237.67	1,422,870
08 Jan 15	238.82043 +0.58	241.86	238.16	238.24	666,901
07 Jan 15	238.24477 +4.19	239.15	229.03	234.71	1,546,197
06 Jan 15	234.05061 -6.74	240.14	232.82	239.07	1,785,749
05 Jan 15	240.79414 +0.16	241.62	234.38	234.38	913,879
02 Jan 15	240.62968 +5.26	240.63	233.56	239.23	1,625,725
31 Dec 14	235.36642 +0.99	237.26	233.89	234.54	408,105
30 Dec 14	234.37956 -2.30	235.78	233.15	234.54	194,931
29 Dec 14	236.68222 -0.16	241.12	235.45	238.41	817,526
24 Dec 14	236.84671 -2.47	242.60	236.02	242.60	244,275
23 Dec 14	239.31386 -2.38	245.07	238.90	245.07	5,174,901
22 Dec 14	241.69878 -1.23	244.17	239.89	244.17	467,446
19 Dec 14	242.93234 +8.55	244.49	235.94	238.00	2,163,113
18 Dec 14	234.37956 +3.78	235.78	230.35	232.65	1,730,809
17 Dec 14	230.59659 -0.25	233.56	227.55	232.49	1,385,467
16 Dec 14	230.84331 -0.33	232.08	227.14	230.35	602,779
15 Dec 14	231.17226 -5.26	236.80	231.17	235.28	386,964
12 Dec 14	236.43552 -5.35	240.47	236.11	238.49	325,918
11 Dec 14	241.78102 +0.74	242.60	238.90	238.90	903,357
10 Dec 14	241.04088 +0.08	245.24	239.07	239.07	462,899
09 Dec 14	240.95863 -2.47	243.75	239.64	243.01	2,099,495
08 Dec 14	243.42578 +2.22	245.24	239.73	243.10	813,599
05 Dec 14	241.20534 +2.71	243.26	232.82	237.75	1,185,142
04 Dec 14	238.49149 -5.92	243.47	235.78	242.60	771,941
03 Dec 14	244.41266 +0.74	249.76	242.69	244.25	2,419,461
02 Dec 14	243.67249 +2.88	244.08	236.11	236.11	1,036,462
01 Dec 14	240.79414 -0.99	242.60	237.59	240.96	1,575,404
28 Nov 14	241.78102 -0.82	244.52	236.07	239.31	3,232,363
27 Nov 14	242.60339 +13.90	244.33	226.48	226.48	2,536,838
26 Nov 14	228.70511 +4.93	229.28	223.44	228.62	2,707,173
25 Nov 14	223.77080 +9.79	231.25	213.98	213.98	6,536,626
24 Nov 14	213.98444 +3.29	215.46	209.05	215.46	2,332,374
21 Nov 14	210.69490 -0.90	214.48	210.20	214.48	545,356
20 Nov 14	211.59950 -3.04	214.07	208.39	210.61	656,453
19 Nov 14	214.64233 +5.76	215.14	208.80	209.30	1,162,067
18 Nov 14	208.88564 -4.77	214.64	208.06	213.74	740,477
17 Nov 14	213.65546 +1.64	213.74	208.72	213.41	506,228
14 Nov 14	212.01070 -2.22	217.21	210.12	216.70	408,427
13 Nov 14	214.23114 +0.41	218.26	211.02	218.26	359,488
12 Nov 14	213.81995 -0.41	216.53	210.61	216.53	203,633
11 Nov 14	214.23114 +0.08	216.29	212.34	212.34	381,042
10 Nov 14	214.14890 +0.08	216.20	210.28	216.20	681,552
07 Nov 14	214.06665 -2.22	216.37	212.18	216.12	375,614
06 Nov 14	216.28709 -3.04	218.51	215.05	216.29	1,201,616
05 Nov 14	219.32993 +2.38	221.22	216.62	217.93	856,935
04 Nov 14	216.94499 +5.26	217.93	211.60	212.92	531,954
03 Nov 14	211.68175 -4.11	215.06	209.87	214.97	458,783
31 Oct 14	215.79367 +4.36	217.03	212.18	213.08	677,251
30 Oct 14	211.43504 -0.25	215.30	210.12	213.41	914,508
29 Oct 14	211.68175 +3.62	213.24	205.27	211.19	648,553
28 Oct 14	208.06326 +0.99	211.19	206.50	211.19	530,025
27 Oct 14	207.07640 +1.32	210.45	204.53	205.93	334,768
24 Oct 14	205.76057 -2.14	208.80	205.27	207.57	1,041,047
23 Oct 14	207.89879 -5.51	213.82	206.17	213.82	2,097,872
22 Oct 14	213.40875 +4.19	214.40	208.23	209.21	1,206,410
21 Oct 14	209.21458 +6.91	209.21	201.16	201.40	1,225,325
20 Oct 14	202.30656 +0.00	204.77	199.84	199.84	1,158,810
17 Oct 14	202.30656 +6.91	203.70	196.22	196.22	1,349,200
16 Oct 14	195.39854 +6.17	196.88	189.72	193.75	2,635,307
15 Oct 14	189.23065 -4.36	196.39	188.24	196.39	1,822,285
14 Oct 14	193.58928 +1.23	195.65	189.56	190.79	1,418,934
13 Oct 14	192.35571 -4.19	197.04	192.03	194.99	1,370,213
10 Oct 14	196.54988 -1.07	198.03	190.79	194.33	2,387,054
09 Oct 14	197.61897 -0.99	201.16	197.04	201.16	1,382,797
08 Oct 14	198.60583 +1.23	199.92	194.99	199.35	1,411,622
07 Oct 14	197.37225 +0.08	198.77	195.73	197.37	2,709,307
06 Oct 14	197.29001 -0.82	198.77	194.99	198.03	3,371,194
03 Oct 14	198.11240 +4.03	199.84	196.39	197.29	1,622,722
02 Oct 14	194.08272 +5.26	196.47	188.33	190.22	1,879,519
01 Oct 14	188.81947 -3.62	195.48	187.91	192.85	2,268,597
30 Sep 14	192.43796 -4.93	201.32	192.44	196.06	1,848,514
29 Sep 14	197.37225 -0.66	203.70	195.65	199.02	1,302,424
26 Sep 14	198.03017 -10.03	207.20	198.03	206.50	2,873,710
25 Sep 14	208.06326 -3.62	211.60	207.08	208.31	1,070,234
24 Sep 14	211.68175 +1.64	212.67	206.42	212.67	669,273
23 Sep 14	210.03697 -7.89	220.32	209.71	220.32	564,051
22 Sep 14	217.93187 -4.61	221.47	217.44	220.56	984,938
19 Sep 14	222.53723 +0.49	224.51	219.58	222.04	1,100,031
18 Sep 14	222.04379 +3.37	222.04	217.89	217.93	655,475
17 Sep 14	218.67201 +0.74	221.22	216.78	218.75	1,297,448
16 Sep 14	217.93187 +4.11	219.58	212.83	213.82	3,105,055
15 Sep 14	213.81995 +0.82	220.40	212.59	215.46	1,719,588
12 Sep 14	212.99756 -1.15	217.36	213.00	213.82	1,152,557
11 Sep 14	214.14890 -6.74	221.14	213.90	220.15	793,710
10 Sep 14	220.89246 -6.66	228.62	219.58	228.62	2,358,622
09 Sep 14	227.55377 +5.51	228.46	222.04	222.04	1,149,515
08 Sep 14	222.04379 -2.63	223.69	221.55	222.87	1,467,764
05 Sep 14	224.67543 +0.00	226.16	222.29	225.42	813,544
04 Sep 14	224.67543 +2.14	225.17	221.93	223.69	1,359,964
03 Sep 14	222.53723 +0.90	223.94	221.22	221.22	871,415
02 Sep 14	221.63260 +0.49	222.62	220.81	220.81	830,177
01 Sep 14	221.13916 +2.14	221.88	218.59	220.40	489,794
29 Aug 14	219.00096 +0.25	220.81	217.11	217.11	1,398,453
28 Aug 14	218.75426 -0.82	220.73	217.85	220.23	2,595,842
27 Aug 14	219.57664 +5.43	220.40	214.72	217.52	990,537
26 Aug 14	214.14890 -2.88	217.07	213.90	213.90	1,815,084
22 Aug 14	217.02724 -0.08	217.93	214.64	214.89	588,911
21 Aug 14	217.10948 +3.29	218.01	214.05	217.44	865,053
20 Aug 14	213.81995 -5.92	219.99	213.57	217.69	1,209,669
19 Aug 14	219.74112 +0.99	222.04	215.96	216.04	498,068
18 Aug 14	218.75426 +5.02	219.41	213.49	218.10	264,434
15 Aug 14	213.73770 -4.85	219.17	212.92	218.75	501,977
14 Aug 14	218.58977 +5.26	220.23	211.16	213.33	584,015
13 Aug 14	213.32651 -0.08	214.72	210.86	212.18	654,645
12 Aug 14	213.40875 +4.03	213.74	208.89	208.89	626,510
11 Aug 14	209.37907 +2.55	210.53	205.76	205.76	1,496,731
08 Aug 14	206.82968 -1.23	209.63	205.18	207.24	2,258,158
07 Aug 14	208.06326 -1.64	209.71	205.10	207.90	1,299,536
06 Aug 14	209.70802 -2.63	212.42	203.95	209.71	1,260,854
05 Aug 14	212.33966 +1.40	214.64	210.53	213.82	3,034,681
04 Aug 14	210.94160 -3.87	215.30	209.79	213.24	543,766
01 Aug 14	214.80682 -2.55	219.99	211.44	219.99	964,701
31 Jul 14	217.35619 -6.00	225.33	216.12	225.33	2,229,890
30 Jul 14	223.35960 +1.40	225.25	221.14	224.59	1,601,239
29 Jul 14	221.96155 -3.78	230.27	219.82	226.57	1,751,762
28 Jul 14	225.74452 -4.28	231.65	224.35	228.79	575,996
25 Jul 14	230.02094 +4.19	231.57	224.63	225.74	783,811
24 Jul 14	225.82677 +1.15	226.16	223.61	225.74	449,947
23 Jul 14	224.67543 -1.89	227.47	222.62	223.11	390,808
22 Jul 14	226.56691 +2.63	227.14	222.04	222.45	592,390
21 Jul 14	223.93527 -5.84	226.90	221.95	226.90	494,743
18 Jul 14	229.77420 +5.35	229.94	221.33	225.99	1,212,179
17 Jul 14	224.42870 -2.55	229.69	224.10	226.98	1,577,442
16 Jul 14	226.97810 +1.97	229.28	223.28	224.51	1,878,263
15 Jul 14	225.00438 -3.70	228.79	223.61	226.07	1,547,082
14 Jul 14	228.70511 +5.26	229.61	224.76	225.33	1,010,813
11 Jul 14	223.44185 +0.16	226.65	220.81	220.81	793,027
10 Jul 14	223.27737 -3.70	227.31	221.80	227.31	1,650,564
09 Jul 14	226.97810 +5.76	227.80	221.06	221.14	1,405,765
08 Jul 14	221.22141 -10.69	233.97	219.91	233.97	2,227,623
07 Jul 14	231.91240 -5.26	236.81	231.17	234.05	2,937,810
04 Jul 14	237.17566 -1.48	240.30	235.37	238.49	750,237
03 Jul 14	238.65596 +7.65	239.15	229.36	230.27	2,020,513
02 Jul 14	231.00778 +3.21	231.34	225.83	227.72	1,620,157
01 Jul 14	227.80048 +9.38	228.54	215.96	215.96	1,329,911
30 Jun 14	218.42531 -0.33	219.58	213.90	219.58	2,147,605
27 Jun 14	218.75426 -2.30	220.32	215.96	220.32	743,380
26 Jun 14	221.05692 +3.54	226.48	216.85	217.93	946,871
25 Jun 14	217.52068 +0.41	219.00	214.48	217.11	1,007,221
24 Jun 14	217.10948 -3.29	219.82	215.46	218.67	1,048,482
23 Jun 14	220.39902 +0.66	222.04	214.24	219.74	557,806
20 Jun 14	219.74112 -0.16	226.65	216.78	221.22	2,725,552
19 Jun 14	219.90559 -1.32	224.26	216.20	220.07	1,851,209
18 Jun 14	221.22141 +2.47	221.39	215.38	221.30	768,475
17 Jun 14	218.75426 -4.93	232.65	218.43	226.16	1,514,957
16 Jun 14	223.68855 +0.66	225.83	219.00	225.00	1,131,344
13 Jun 14	223.03065 -3.45	226.98	219.62	226.98	1,035,825
12 Jun 14	226.48466 +1.97	227.55	223.32	223.44	811,912
11 Jun 14	224.51094 -7.81	234.38	220.48	234.38	1,434,900
10 Jun 14	232.32359 -7.57	240.96	231.58	240.96	1,071,274
09 Jun 14	239.88954 +0.58	240.47	236.76	236.76	440,618
06 Jun 14	239.31386 +3.54	240.47	234.22	237.34	964,534
05 Jun 14	235.77762 -3.21	241.29	234.38	241.29	1,178,744
04 Jun 14	238.98491 +2.71	240.55	234.38	234.38	1,984,612
03 Jun 14	236.27103 -7.65	244.82	235.86	241.53	1,937,359
02 Jun 14	243.91922 +4.28	245.71	241.76	244.25	614,452
30 May 14	239.64281 +0.08	242.19	237.01	242.19	1,286,959
29 May 14	239.56056 +0.25	242.69	238.41	239.31	572,865
28 May 14	239.31386 +0.82	243.67	238.57	239.31	2,326,475
27 May 14	238.49149 +7.81	241.78	230.27	230.27	2,085,871
23 May 14	230.67883 +4.69	232.65	223.69	223.69	577,485
22 May 14	225.99123 -2.63	230.97	224.35	226.57	1,135,305
21 May 14	228.62286 +15.63	230.27	212.42	217.44	1,068,907
20 May 14	212.99756 +9.79	224.02	205.35	207.24	2,669,373
19 May 14	203.21120 -4.03	209.87	203.13	205.10	1,165,285
16 May 14	207.24088 -2.71	210.86	205.96	207.41	1,027,740
15 May 14	209.95474 -7.57	216.78	206.83	215.63	1,248,407
14 May 14	217.52068 -2.63	220.97	216.29	218.26	1,031,769
13 May 14	220.15231 -0.41	223.36	218.12	218.75	484,576
12 May 14	220.56351 +3.04	221.55	215.55	215.55	906,473
09 May 14	217.52068 +3.70	218.26	211.35	211.35	1,210,052
08 May 14	213.81995 +0.66	216.45	211.52	216.04	1,017,536
07 May 14	213.16205 -3.54	219.58	211.44	215.63	860,499
06 May 14	216.69829 +2.06	217.11	214.97	217.11	1,107,689
02 May 14	214.64233 -3.87	221.71	212.59	217.93	640,671
01 May 14	218.50755 +3.78	221.06	213.91	217.36	761,317
30 Apr 14	214.72458 +0.90	217.03	212.42	212.67	989,340
29 Apr 14	213.81995 +0.82	218.75	212.41	215.71	743,336
28 Apr 14	212.99756 -0.82	215.55	211.91	213.24	458,439
25 Apr 14	213.81995 +0.82	214.97	211.27	213.74	1,119,455
24 Apr 14	212.99756 +2.06	214.48	208.97	208.97	1,121,639
23 Apr 14	210.94160 +1.64	212.42	205.77	211.02	1,060,114
22 Apr 14	209.29683 +0.08	214.07	208.89	211.85	650,395
17 Apr 14	209.21458 -4.11	214.88	208.89	213.00	1,732,434
16 Apr 14	213.32651 +11.35	214.61	203.66	203.95	1,907,629
15 Apr 14	201.97762 +2.47	206.14	199.02	199.10	2,076,387
14 Apr 14	199.51047 -10.61	210.76	196.06	207.73	3,450,282
11 Apr 14	210.11922 -9.29	218.84	204.86	217.44	1,465,636
10 Apr 14	219.41216 +0.66	220.56	217.93	220.23	1,977,552
09 Apr 14	218.75426 +1.23	222.29	217.93	218.10	1,984,700
08 Apr 14	217.52068 -5.67	224.46	215.46	222.95	1,481,360
07 Apr 14	223.19513 -4.69	226.90	222.47	226.40	652,737
04 Apr 14	227.88272 +4.61	228.62	222.04	224.68	1,352,100
03 Apr 14	223.27737 -2.06	230.19	222.21	225.17	1,456,775
02 Apr 14	225.33333 -4.93	233.43	224.18	229.03	1,084,203
01 Apr 14	230.26764 +3.54	233.47	229.28	229.61	2,472,486
31 Mar 14	226.73140 +0.82	229.94	225.35	227.55	1,687,085
28 Mar 14	225.90901 +6.74	228.05	221.47	223.28	1,639,961
27 Mar 14	219.16545 +1.07	220.15	217.19	217.19	3,512,482
26 Mar 14	218.09636 +0.16	224.18	217.93	218.75	2,393,337
25 Mar 14	217.93187 +7.73	218.67	206.91	213.49	3,469,963
24 Mar 14	210.20146 -2.47	217.36	209.46	217.36	1,218,834
21 Mar 14	212.66861 -5.35	221.04	212.62	217.11	1,728,898
20 Mar 14	218.01411 -4.93	225.74	217.03	225.74	1,289,108
19 Mar 14	222.94843 +1.32	225.33	220.24	222.87	2,045,035
18 Mar 14	221.63260 +2.14	222.04	215.19	220.40	2,457,209
17 Mar 14	219.49440 -0.58	222.70	216.31	220.40	3,951,040
14 Mar 14	220.07007 -9.13	229.03	220.07	228.62	5,394,927
13 Mar 14	229.19855 -8.14	238.90	228.73	238.90	2,153,587
12 Mar 14	237.34015 -0.33	240.38	235.20	237.67	2,652,142
11 Mar 14	237.66910 -1.64	241.29	236.44	238.49	1,842,111
10 Mar 14	239.31386 -8.22	249.02	237.67	249.02	2,537,476
07 Mar 14	247.53770 +6.58	249.92	239.75	240.96	7,883,810
06 Mar 14	240.95863 +5.76	240.96	235.78	236.85	2,607,897
05 Mar 14	235.20193 +6.58	236.68	227.88	228.62	4,194,523
04 Mar 14	228.62286 +14.23	228.62	215.05	219.08	7,007,817
03 Mar 14	214.39563 -5.18	217.44	212.18	217.11	1,714,324
28 Feb 14	219.57664 +7.24	219.58	213.00	215.46	1,889,309
27 Feb 14	212.33966 -0.99	217.58	211.68	211.68	2,771,968
26 Feb 14	213.32651 +10.20	216.94	204.14	204.28	3,536,320
25 Feb 14	203.12895 +7.40	205.18	194.08	196.96	5,229,744
24 Feb 14	195.72749 -3.21	199.76	194.16	199.76	2,342,214
21 Feb 14	198.93478 +0.16	199.92	196.71	196.71	1,671,373
20 Feb 14	198.77031 -2.63	200.18	197.34	198.44	1,241,866
19 Feb 14	201.40193 -0.90	202.55	198.69	199.35	1,617,926
18 Feb 14	202.30656 +1.73	203.29	199.84	203.29	1,445,928
17 Feb 14	200.57956 -0.82	203.46	199.43	199.76	1,067,194
14 Feb 14	201.40193 -0.99	203.70	200.66	203.62	714,330
13 Feb 14	202.38881 +1.89	202.52	198.85	199.18	752,990
12 Feb 14	200.49731 -5.02	205.97	196.78	205.60	2,671,293
11 Feb 14	205.51385 -4.03	210.28	204.76	207.24	1,500,932
10 Feb 14	209.54355 +0.16	212.09	206.55	212.09	1,248,420
07 Feb 14	209.37907 -0.33	211.68	208.89	210.12	891,705
06 Feb 14	209.70802 +2.38	210.53	206.67	208.80	2,186,496
05 Feb 14	207.32312 +2.14	208.89	201.32	201.32	3,201,282
04 Feb 14	205.18491 +2.47	206.42	201.39	202.72	1,421,642
03 Feb 14	202.71776 -2.22	207.41	202.64	207.24	1,459,524
31 Jan 14	204.93819 -0.66	209.44	202.64	206.42	1,921,806
30 Jan 14	205.59610 +4.93	206.42	197.78	201.48	4,722,199
29 Jan 14	200.66179 +4.11	201.40	194.82	197.37	2,065,038
28 Jan 14	196.54988 -0.08	205.60	196.14	199.02	5,350,727
27 Jan 14	196.63211 -1.56	200.42	192.85	196.47	2,677,601
24 Jan 14	198.19464 -8.22	209.54	197.95	206.42	3,951,364
23 Jan 14	206.41849 -1.64	213.23	206.01	206.42	3,671,360
22 Jan 14	208.06326 +8.47	208.80	199.43	199.43	4,340,592
21 Jan 14	199.59270 +3.62	201.48	196.47	196.55	2,351,600
20 Jan 14	195.97421 -0.58	197.04	194.58	196.14	1,585,288
17 Jan 14	196.54988 +2.55	197.29	194.08	194.08	3,641,617
16 Jan 14	194.00047 +2.47	194.00	190.79	190.79	2,147,824
15 Jan 14	191.53333 -2.30	192.77	189.56	191.53	2,214,389
14 Jan 14	193.83600 +6.83	193.92	185.04	186.68	1,573,296
13 Jan 14	187.01021 +1.15	187.17	185.12	185.86	7,851,765
10 Jan 14	185.85887 -2.47	188.33	185.12	187.09	4,700,583
09 Jan 14	188.32603 -0.16	189.97	186.60	189.15	7,123,495
08 Jan 14	188.49051 -0.49	191.04	187.09	189.97	4,403,026
07 Jan 14	188.98393 +4.36	189.97	183.31	184.63	1,853,976
06 Jan 14	184.62531 +0.99	184.87	181.01	184.21	1,382,564
03 Jan 14	183.63844 +0.90	184.63	182.08	182.16	852,444
02 Jan 14	182.73381 -0.66	183.05	180.56	181.75	2,616,382
31 Dec 13	183.39172 +3.29	183.39	180.28	181.99	509,093
30 Dec 13	180.10219 -0.41	181.99	177.88	177.88	1,407,224
27 Dec 13	180.51338 +3.87	180.76	174.44	176.81	747,980
24 Dec 13	176.64818 +0.41	177.28	174.76	174.76	251,451
23 Dec 13	176.23698 +1.32	177.22	173.79	177.22	1,392,156
20 Dec 13	174.92116 -1.48	177.22	171.06	174.67	3,587,814
19 Dec 13	176.40146 +2.88	178.46	174.26	176.48	5,693,048
18 Dec 13	173.52312 +0.99	176.15	171.06	171.06	2,783,808
17 Dec 13	172.53625 +0.08	174.35	170.48	173.52	2,157,463
16 Dec 13	172.45401 +5.10	172.95	166.50	168.59	2,062,782
13 Dec 13	167.35522 +1.64	167.77	164.48	164.48	1,399,026
12 Dec 13	165.71046 +0.74	166.12	162.67	162.67	1,995,472
11 Dec 13	164.97032 +0.82	166.37	163.24	164.48	1,873,687
10 Dec 13	164.14793 +2.55	165.30	161.02	162.01	3,596,490
09 Dec 13	161.59854 +1.23	162.67	159.38	160.78	2,302,828
06 Dec 13	160.36496 +0.49	160.36	157.82	160.36	2,481,078
05 Dec 13	159.87152 +2.06	160.78	157.49	158.97	3,203,366
04 Dec 13	157.81557 -1.97	159.71	156.25	157.49	3,913,969
03 Dec 13	159.78929 -0.90	161.60	158.72	160.94	3,135,109
02 Dec 13	160.69391 +2.38	161.02	157.08	157.08	2,548,870
29 Nov 13	158.30901 +1.23	158.97	155.94	157.90	3,742,857
28 Nov 13	157.07542 +5.10	157.49	150.37	153.79	2,995,090
27 Nov 13	151.97664 +3.21	152.47	147.95	151.32	8,248,831
26 Nov 13	148.76933 -2.38	154.61	148.77	153.79	4,046,169
25 Nov 13	151.15425 -2.63	155.43	150.04	155.43	2,634,717
22 Nov 13	153.78589 +0.08	155.84	152.55	155.60	1,098,739
21 Nov 13	153.70364 -2.47	156.25	152.63	152.63	2,089,216
20 Nov 13	156.17079 -0.49	157.90	155.35	157.90	1,305,820
19 Nov 13	156.66423 +0.41	157.82	153.95	157.08	5,440,702
18 Nov 13	156.25304 +0.00	157.49	154.61	154.61	1,559,908
15 Nov 13	156.25304 +0.82	156.58	153.79	155.43	3,283,545
14 Nov 13	155.43065 +1.73	157.32	152.88	155.60	1,711,317
13 Nov 13	153.70364 -6.17	160.40	150.58	157.49	4,431,951
12 Nov 13	159.87152 -0.16	162.01	158.97	162.01	1,452,979
11 Nov 13	160.03601 +1.89	161.01	157.24	157.32	7,703,860
08 Nov 13	158.14453 +0.25	158.39	156.25	157.90	2,937,048
07 Nov 13	157.89781 +0.41	160.12	156.50	156.50	1,967,495
06 Nov 13	157.48662 +1.23	158.72	155.43	157.08	3,193,031
05 Nov 13	156.25304 -0.25	158.72	155.92	158.72	5,379,950
04 Nov 13	156.49976 +2.30	159.54	154.20	156.25	3,367,608
01 Nov 13	154.19708 +6.09	155.77	147.12	148.03	2,153,930
31 Oct 13	148.11143 -0.08	148.28	146.14	148.03	2,140,979
30 Oct 13	148.19366 -1.07	149.26	147.21	147.29	4,176,619
29 Oct 13	149.26277 +2.06	149.26	145.15	145.15	1,822,380
28 Oct 13	147.20680 +3.29	147.45	142.68	142.68	1,162,335
25 Oct 13	143.91727 -1.32	146.88	143.67	145.32	10,719,682
24 Oct 13	145.23309 +1.32	145.48	142.11	143.92	985,803
23 Oct 13	143.91727 +2.22	144.90	138.98	138.98	8,420,535
22 Oct 13	141.69684 +2.71	142.03	138.33	141.04	2,601,571
21 Oct 13	138.98297 +2.38	140.38	134.13	134.13	1,520,486
18 Oct 13	136.59805 +2.71	136.60	132.90	133.64	3,201,119
17 Oct 13	133.88419 +0.66	134.87	131.50	131.83	3,037,670
16 Oct 13	133.22627 +0.41	133.97	131.01	131.01	1,641,301
15 Oct 13	132.81508 +0.90	133.72	130.72	131.91	3,673,851
14 Oct 13	131.91046 +4.61	132.40	126.70	127.55	1,510,031
11 Oct 13	127.30511 +0.90	128.13	124.67	125.74	1,394,191
10 Oct 13	126.40048 +1.97	127.47	124.67	125.58	1,673,216
09 Oct 13	124.42677 -0.99	125.74	123.36	125.41	2,667,131
08 Oct 13	125.41362 -1.64	127.47	125.33	127.47	2,248,654
07 Oct 13	127.05839 +0.58	127.47	123.94	125.50	1,811,558
04 Oct 13	126.48273 +2.38	126.65	124.18	124.18	1,583,185
03 Oct 13	124.09780 +0.33	125.66	122.54	122.54	3,172,127
02 Oct 13	123.76885 -1.23	125.00	122.62	123.69	2,146,822
01 Oct 13	125.00243 +3.70	125.00	119.74	119.74	3,346,879
30 Sep 13	121.30170 +1.64	121.55	118.42	119.25	2,317,347
27 Sep 13	119.65693 -1.56	121.24	119.25	121.14	8,189,228
26 Sep 13	121.21946 +0.16	122.29	120.73	121.38	6,809,648
25 Sep 13	121.05499 +5.92	121.71	115.71	116.37	4,748,634
24 Sep 13	115.13382 +2.47	115.96	111.93	114.06	6,987,223
23 Sep 13	112.66666 -2.26	115.46	111.10	114.31	4,281,080
20 Sep 13	114.92822 -2.88	120.07	113.69	118.42	28,654,712
19 Sep 13	117.80656 -1.85	121.51	117.40	120.89	3,134,416
18 Sep 13	119.65693 -0.82	124.18	118.42	124.18	4,679,033
17 Sep 13	120.47932 -0.41	121.10	118.42	120.89	825,866
16 Sep 13	120.89051 -0.21	121.92	120.07	120.68	1,609,026
13 Sep 13	121.09611 +0.41	123.36	118.74	123.36	682,576
12 Sep 13	120.68491 -2.67	123.77	119.04	122.54	2,133,983
11 Sep 13	123.35766 +2.47	123.36	120.07	121.10	1,316,321
10 Sep 13	120.89051 -3.29	125.00	119.86	125.00	13,057,735
09 Sep 13	124.18005 +0.41	125.00	123.56	125.00	696,542
06 Sep 13	123.76885 +1.23	124.80	120.89	121.92	1,196,945
05 Sep 13	122.53528 +0.41	125.00	120.07	125.00	727,920
04 Sep 13	122.12408 +0.82	122.33	119.86	120.89	966,800
03 Sep 13	121.30170 -0.41	125.00	120.68	125.00	2,815,996
02 Sep 13	121.71289 -0.21	123.97	121.10	121.71	1,775,908
30 Aug 13	121.91849 +2.26	123.36	118.94	122.33	4,510,489
29 Aug 13	119.65693 +1.03	122.54	118.83	122.54	2,776,742
28 Aug 13	118.62895 -1.85	120.89	118.22	120.89	735,778
27 Aug 13	120.47932 -5.55	127.47	120.27	127.47	973,672
23 Aug 13	126.03041 +0.41	126.85	125.22	126.44	474,496
22 Aug 13	125.61922 +1.44	125.82	123.97	125.00	523,830
21 Aug 13	124.18005 +1.44	124.18	120.07	120.07	1,981,593
20 Aug 13	122.74088 -0.41	123.36	121.71	123.36	720,985
19 Aug 13	123.15207 +2.26	123.36	120.89	123.36	795,636
16 Aug 13	120.89051 +0.82	122.46	118.63	120.48	605,443
15 Aug 13	120.06812 -6.17	128.29	119.25	128.29	2,454,760
14 Aug 13	126.23601 -0.41	127.99	124.84	126.85	2,143,616
13 Aug 13	126.64720 +1.23	128.04	125.00	126.03	1,280,024
12 Aug 13	125.41362 +1.64	125.41	122.95	125.00	2,455,638
09 Aug 13	123.76885 -1.23	125.00	122.74	125.00	342,684
08 Aug 13	125.00243 +2.06	125.00	120.79	123.36	1,221,592
07 Aug 13	122.94647 -0.41	125.00	121.04	125.00	424,916
06 Aug 13	123.35766 +0.62	125.00	120.83	125.00	2,166,369
05 Aug 13	122.74088 +2.67	123.56	121.36	123.15	909,881
02 Aug 13	120.06812 -0.82	123.15	118.83	123.15	1,240,100
01 Aug 13	120.89051 +0.00	123.15	119.86	120.89	1,954,916
31 Jul 13	120.89051 -4.11	122.54	115.96	122.54	2,445,365
30 Jul 13	125.00243 +1.23	125.62	122.70	123.77	822,370
29 Jul 13	123.76885 +1.44	124.39	121.69	122.33	2,556,256
26 Jul 13	122.32968 +0.00	122.78	121.51	122.54	1,943,932
25 Jul 13	122.32968 +0.62	122.54	121.43	122.33	733,225
24 Jul 13	121.71289 +0.21	122.12	121.30	122.12	1,083,679
23 Jul 13	121.50729 +0.62	121.71	119.25	119.25	971,887
22 Jul 13	120.89051 -0.82	123.36	120.48	120.89	571,666
19 Jul 13	121.71289 -0.82	124.59	121.71	124.18	714,014
18 Jul 13	122.53528 +2.67	125.00	119.86	123.36	1,092,167
17 Jul 13	119.86253 -1.03	123.36	119.66	120.89	271,249
16 Jul 13	120.89051 -1.85	123.79	119.25	119.25	657,167
15 Jul 13	122.74088 +1.64	123.00	120.89	120.89	672,163
12 Jul 13	121.09611 +0.21	121.30	119.64	120.07	2,681,202
11 Jul 13	120.89051 +2.47	121.30	118.42	118.42	1,628,202
10 Jul 13	118.42336 -0.82	120.89	118.42	119.25	1,176,283
09 Jul 13	119.24574 +2.88	119.25	115.96	116.37	740,085
08 Jul 13	116.36739 +0.62	116.57	114.23	115.55	2,274,129
05 Jul 13	115.75060 -0.21	116.78	114.31	116.78	441,241
04 Jul 13	115.95620 +2.47	116.68	112.87	113.28	591,146
03 Jul 13	113.48905 -0.82	114.93	112.46	114.11	2,016,870
02 Jul 13	114.31143 +1.64	114.31	110.61	111.64	660,760
01 Jul 13	112.66666 +2.47	113.49	107.94	109.38	1,608,940
28 Jun 13	110.19951 +3.70	110.20	106.93	108.55	1,251,590
27 Jun 13	106.49878 -0.41	108.07	105.68	107.12	865,556
26 Jun 13	106.90997 +1.23	106.91	105.27	105.27	673,351
25 Jun 13	105.67640 -1.23	108.55	105.27	108.55	2,059,380
24 Jun 13	106.90997 +1.23	107.03	104.24	105.27	3,066,927
21 Jun 13	105.67640 +0.82	108.55	102.80	102.80	3,063,187
20 Jun 13	104.85401 -1.23	106.70	104.03	104.85	1,991,783
19 Jun 13	106.08759 +1.64	106.09	103.30	105.27	2,086,141
18 Jun 13	104.44282 -0.82	106.70	104.44	105.06	2,732,107
17 Jun 13	105.26521 +1.03	105.88	103.62	105.06	2,056,351
14 Jun 13	104.23722 -0.21	106.91	103.00	106.91	1,225,084
13 Jun 13	104.44282 -2.06	106.91	103.21	105.27	1,604,483
12 Jun 13	106.49878 +0.21	107.73	105.27	105.27	1,147,698
11 Jun 13	106.29318 -1.85	109.79	105.68	109.38	2,229,442
10 Jun 13	108.14355 +0.82	109.38	107.73	109.38	429,331
07 Jun 13	107.32117 +2.06	108.55	106.09	106.09	5,520,304
06 Jun 13	105.26521 -5.76	111.02	105.27	111.02	7,252,313
05 Jun 13	111.02190 -0.82	111.84	109.79	111.84	1,566,448
04 Jun 13	111.84428 +4.93	113.16	107.71	107.73	3,336,461
03 Jun 13	106.90997 +0.00	108.35	106.29	106.91	6,230,662
31 May 13	106.90997 -1.85	109.38	106.88	108.55	1,069,117
30 May 13	108.76034 +0.62	110.82	107.55	108.76	1,671,487
29 May 13	108.14355 -1.23	110.82	107.16	107.73	2,485,329
28 May 13	109.37713 +0.82	111.02	107.32	108.14	2,392,874
24 May 13	108.55474 +0.41	110.74	104.24	108.14	2,657,340
23 May 13	108.14355 +3.29	108.35	102.80	102.80	4,977,364
22 May 13	104.85401 -0.62	105.47	102.18	103.21	5,192,166
21 May 13	105.47080 +8.43	105.47	96.84	97.86	6,578,203
20 May 13	97.04136 -0.41	97.86	96.22	97.86	6,165,028
17 May 13	97.45255 +1.23	97.47	95.73	96.63	2,186,875
16 May 13	96.21898 -0.41	97.04	95.45	97.04	832,202
15 May 13	96.63017 +1.64	97.04	94.57	95.60	3,040,452
14 May 13	94.98540 -0.41	96.01	93.34	94.57	2,663,144
13 May 13	95.39659 +0.82	95.91	93.75	93.75	1,815,150
10 May 13	94.57420 +2.06	94.85	92.10	92.72	2,647,762
09 May 13	92.51825 +0.41	92.52	90.46	92.11	1,857,309
08 May 13	92.10706 +0.62	92.56	89.64	89.64	1,156,780
07 May 13	91.49026 +1.44	91.90	89.02	90.26	1,454,759
03 May 13	90.05109 +0.62	90.26	88.61	90.26	1,050,674
02 May 13	89.43430 +1.44	90.26	88.00	88.82	1,601,751
01 May 13	87.99513 +0.41	88.82	87.58	88.82	2,665,451
30 Apr 13	87.58394 +0.41	88.82	86.76	88.82	586,125
29 Apr 13	87.17274 +0.00	88.33	86.35	86.56	1,243,290
26 Apr 13	87.17274 -2.06	89.02	86.35	89.02	447,118
25 Apr 13	89.22871 -0.41	90.15	88.20	90.05	462,672
24 Apr 13	89.63990 +0.00	90.26	88.63	89.64	409,270
23 Apr 13	89.63990 +4.11	89.64	85.08	86.35	501,764
22 Apr 13	85.52798 -0.82	88.05	85.53	87.17	912,880
19 Apr 13	86.35036 +0.21	87.17	85.08	85.12	428,860
18 Apr 13	86.14477 -0.82	87.13	85.12	86.35	3,032,387
17 Apr 13	86.96715 -0.82	88.20	86.35	87.17	910,751
16 Apr 13	87.78954 -1.85	89.24	87.58	88.82	734,490
15 Apr 13	89.63990 +0.62	90.33	88.20	90.26	793,579
12 Apr 13	89.02311 -1.85	92.31	89.02	90.87	2,751,911
11 Apr 13	90.87347 +0.41	92.72	88.82	90.05	2,049,782
10 Apr 13	90.46229 +0.00	91.28	89.23	89.23	1,452,164
09 Apr 13	90.46229 +0.82	90.46	88.82	90.05	1,202,595
08 Apr 13	89.63990 +0.00	90.28	88.82	88.82	800,229
05 Apr 13	89.63990 +0.00	90.46	88.41	89.64	2,373,767
04 Apr 13	89.63990 +2.47	90.26	87.17	87.17	2,234,004
03 Apr 13	87.17274 -3.08	92.11	87.17	90.46	2,855,466
02 Apr 13	90.25669 +3.29	92.11	87.21	88.82	2,328,335
28 Mar 13	86.96715 -2.26	89.02	86.56	86.56	3,470,933
27 Mar 13	89.22871 +6.17	89.23	82.24	82.24	1,843,437
26 Mar 13	83.06083 +0.82	83.06	80.39	82.65	629,416
25 Mar 13	82.23844 +1.64	83.06	81.00	81.00	1,398,694
22 Mar 13	80.59367 +1.23	81.42	78.95	81.42	1,858,050
21 Mar 13	79.36009 -0.82	80.18	78.95	79.98	603,425
20 Mar 13	80.18248 +0.21	81.42	78.13	78.33	1,114,648
19 Mar 13	79.97688 -1.03	81.00	78.95	79.15	2,121,226
18 Mar 13	81.00487 -2.26	81.21	79.98	80.39	695,038
15 Mar 13	83.26642 +2.47	83.27	79.36	80.59	1,437,014
14 Mar 13	80.79927 +2.06	80.80	78.54	78.74	990,301
13 Mar 13	78.74331 -1.85	81.42	77.10	80.59	1,891,057
12 Mar 13	80.59367 -0.41	82.24	80.18	82.24	633,439
11 Mar 13	81.00487 -0.82	82.49	80.59	82.24	408,181
08 Mar 13	81.82725 -0.41	82.65	80.78	82.65	274,960
07 Mar 13	82.23844 -0.21	83.06	81.42	82.86	1,096,795
06 Mar 13	82.44404 +1.03	83.06	80.75	83.06	826,627
05 Mar 13	81.41605 -0.41	82.66	81.21	82.24	1,142,589
04 Mar 13	81.82725 +0.62	82.45	80.58	82.24	1,149,323
01 Mar 13	81.21046 +0.82	82.24	79.36	79.36	2,698,222
28 Feb 13	80.38808 -0.21	81.83	79.36	79.77	941,270
27 Feb 13	80.59367 -0.82	83.88	79.36	83.88	1,331,475
26 Feb 13	81.41605 -2.06	83.88	81.00	83.88	1,242,325
25 Feb 13	83.47202 +2.47	83.68	80.39	82.03	1,277,202
22 Feb 13	81.00487 -1.23	83.47	80.80	82.44	1,652,330
21 Feb 13	82.23844 -2.88	85.12	81.62	83.88	1,738,205
20 Feb 13	85.11678 +2.06	86.97	81.75	83.68	5,055,237
19 Feb 13	83.06083 +0.82	83.06	81.42	83.06	4,437,601
18 Feb 13	82.23844 +6.17	83.68	76.69	76.69	9,806,301
15 Feb 13	76.07056 -8.02	78.54	65.26	71.55	62,050,588
14 Feb 13	84.08881 -2.67	87.61	81.89	86.76	7,627,792
13 Feb 13	86.76156 -1.85	89.28	86.50	88.41	1,388,266
12 Feb 13	88.61192 +0.21	88.82	88.00	88.00	626,111
11 Feb 13	88.40633 -2.06	91.28	88.06	91.28	1,561,275
08 Feb 13	90.46229 -1.85	94.16	90.05	92.93	4,107,572
07 Feb 13	92.31265 -2.26	94.37	92.31	94.37	1,015,334
06 Feb 13	94.57420 +1.64	94.57	92.96	93.75	1,063,070
05 Feb 13	92.92944 +0.00	93.75	92.72	93.75	731,897
04 Feb 13	92.92944 +0.41	93.55	91.85	92.93	1,078,043
01 Feb 13	92.51825 +0.82	93.14	91.20	91.49	621,483
31 Jan 13	91.69586 +0.41	92.11	90.46	92.11	684,415
30 Jan 13	91.28467 +2.06	91.28	89.64	90.46	964,914
29 Jan 13	89.22871 -5.55	93.34	88.00	92.11	4,483,585
28 Jan 13	94.77980 +1.44	96.22	93.75	94.57	1,471,070
25 Jan 13	93.34063 -0.41	95.15	91.64	93.75	1,970,650
24 Jan 13	93.75182 +3.08	94.37	91.19	91.28	3,005,985
23 Jan 13	90.66788 +1.23	91.28	89.33	90.46	1,480,521
22 Jan 13	89.43430 +0.62	90.30	88.82	89.02	347,991
21 Jan 13	88.81752 -0.21	89.64	88.61	89.64	748,187
18 Jan 13	89.02311 +0.00	89.43	88.61	89.23	787,007
17 Jan 13	89.02311 +0.00	90.13	88.61	89.64	746,822
16 Jan 13	89.02311 +0.21	89.64	88.63	89.64	1,512,230
15 Jan 13	88.81752 -0.82	90.26	88.20	90.26	1,487,011
14 Jan 13	89.63990 +1.44	90.26	88.41	88.82	3,570,637
11 Jan 13	88.20073 +0.21	88.82	87.58	87.79	9,506,098
10 Jan 13	87.99513 +0.21	88.82	87.38	88.00	884,580
09 Jan 13	87.78954 +1.03	88.00	86.35	87.58	1,434,940
08 Jan 13	86.76156 -0.21	87.58	86.76	87.58	1,180,539
07 Jan 13	86.96715 +1.64	87.79	86.21	86.35	9,841,265
04 Jan 13	85.32238 -0.21	86.35	83.88	84.29	3,867,483
03 Jan 13	85.52798 -0.62	86.58	84.43	85.73	986,461
02 Jan 13	86.14477 +2.47	87.58	83.06	83.06	3,988,155
31 Dec 12	83.67761 +0.82	83.88	82.44	82.65	309,609
28 Dec 12	82.85523 -0.21	83.87	82.65	82.65	359,035
27 Dec 12	83.06083 +3.29	83.06	79.77	79.77	1,881,927
24 Dec 12	79.77129 -1.44	82.86	79.77	80.80	278,896
21 Dec 12	81.21046 -0.62	82.71	80.08	81.62	839,920
20 Dec 12	81.82725 -2.06	84.44	81.83	83.47	1,705,558
19 Dec 12	83.88321 +1.23	84.93	83.47	83.68	5,453,096
18 Dec 12	82.64964 +2.06	83.06	79.15	80.39	2,889,705
17 Dec 12	80.59367 +4.11	80.59	76.48	76.48	1,907,286
14 Dec 12	76.48175 -0.82	78.41	76.48	77.10	1,384,218
13 Dec 12	77.30414 +1.23	78.13	75.58	76.69	1,665,134
12 Dec 12	76.07056 -0.41	77.22	75.66	76.48	654,673
11 Dec 12	76.48175 -0.82	78.56	76.48	77.10	486,445
10 Dec 12	77.30414 -0.21	78.41	76.89	77.72	450,077
07 Dec 12	77.50973 +0.21	78.74	77.10	77.30	1,588,286
06 Dec 12	77.30414 +1.23	77.72	76.48	76.89	389,030
05 Dec 12	76.07056 -1.64	77.10	76.07	76.48	1,172,224
04 Dec 12	77.71532 +2.06	77.72	74.96	75.66	604,861
03 Dec 12	75.65936 +0.82	76.37	74.01	74.01	482,507
30 Nov 12	74.83698 -1.44	77.10	74.82	77.10	902,196
29 Nov 12	76.27615 +0.00	77.51	75.85	77.51	443,997
28 Nov 12	76.27615 +1.64	76.89	74.63	74.84	1,703,591
27 Nov 12	74.63139 +0.21	78.54	74.63	76.89	4,025,439
26 Nov 12	74.42579 +0.41	74.43	72.99	72.99	1,466,369
23 Nov 12	74.01460 +0.00	74.83	73.43	74.43	176,876
22 Nov 12	74.01460 +0.00	74.58	73.60	73.81	128,339
21 Nov 12	74.01460 +0.00	74.84	73.60	73.60	360,346
20 Nov 12	74.01460 +0.41	74.84	73.60	74.01	467,033
19 Nov 12	73.60340 +0.62	74.22	73.19	73.19	842,731
16 Nov 12	72.98662 -0.62	73.81	72.99	73.19	1,106,715
15 Nov 12	73.60340 -0.41	73.81	73.24	73.60	310,811
14 Nov 12	74.01460 +0.00	74.84	73.60	74.01	904,260
13 Nov 12	74.01460 -0.82	74.84	74.01	74.01	284,143
12 Nov 12	74.83698 -0.21	75.41	74.43	74.84	793,414
09 Nov 12	75.04258 -1.03	75.51	74.84	75.45	197,790
08 Nov 12	76.07056 +0.00	76.48	75.45	76.48	76,114
07 Nov 12	76.07056 +0.00	77.02	75.25	76.48	342,515
06 Nov 12	76.07056 -0.41	77.12	75.25	75.66	478,584
05 Nov 12	76.48175 +1.44	76.48	75.12	75.25	503,070
02 Nov 12	75.04258 -0.21	75.45	74.43	75.45	167,440
01 Nov 12	75.24818 +0.41	75.45	74.43	75.25	142,733
31 Oct 12	74.83698 -0.10	75.20	74.01	74.01	1,011,883
30 Oct 12	74.93978 +0.10	75.25	73.60	74.43	301,262
29 Oct 12	74.83698 +0.21	75.04	74.01	75.04	602,614
26 Oct 12	74.63139 +0.00	74.84	73.60	74.22	921,502
25 Oct 12	74.63139 -0.21	75.45	74.63	74.84	828,425
24 Oct 12	74.83698 +0.82	74.84	73.81	74.43	751,139
23 Oct 12	74.01460 +0.21	74.01	72.76	73.81	801,524
22 Oct 12	73.80900 +1.44	74.22	73.19	73.40	1,096,987
19 Oct 12	72.36983 -1.64	74.17	72.37	72.37	786,857
18 Oct 12	74.01460 +3.29	74.01	69.90	69.90	1,645,791
17 Oct 12	70.72506 +0.62	71.14	70.11	71.14	148,176
16 Oct 12	70.10827 +0.21	71.34	69.90	70.31	1,514,626
15 Oct 12	69.90267 -1.44	71.55	69.90	71.55	1,121,641
12 Oct 12	71.34185 -1.23	72.58	71.14	72.37	679,867
11 Oct 12	72.57542 -0.21	72.99	71.96	72.37	487,232
10 Oct 12	72.78102 +1.85	73.19	70.16	70.93	928,710
09 Oct 12	70.93066 +0.00	71.24	70.16	70.73	758,677
08 Oct 12	70.93066 -1.44	72.37	70.93	72.37	2,254,772
05 Oct 12	72.36983 +0.00	72.97	72.37	72.37	3,838,546
04 Oct 12	72.36983 +0.00	72.74	71.60	71.96	2,737,936
03 Oct 12	72.36983 +2.88	72.37	69.70	69.70	2,727,348
02 Oct 12	69.49149 +3.70	69.90	65.79	66.20	4,002,839
01 Oct 12	65.79076 +0.00	66.20	65.59	65.59	1,504,270
28 Sep 12	65.79076 +0.00	66.20	65.59	66.20	1,901,731
27 Sep 12	65.79076 +0.00	66.20	65.59	65.59	341,567
26 Sep 12	65.79076 +0.00	66.20	65.59	66.20	2,446,305
25 Sep 12	65.79076 +0.00	66.00	65.59	65.59	462,392
24 Sep 12	65.79076 +0.00	66.20	65.38	66.20	1,114,306
21 Sep 12	65.79076 +0.41	66.20	65.38	65.38	1,672,555
20 Sep 12	65.37956 -0.41	66.20	65.38	66.20	674,689
19 Sep 12	65.79076 +0.41	65.79	65.19	65.38	1,268,880
18 Sep 12	65.37956 -0.21	65.65	64.97	65.38	83,473
17 Sep 12	65.58516 -0.41	66.10	65.38	66.00	695,851
14 Sep 12	65.99635 +0.41	66.05	65.44	65.79	2,346,130
13 Sep 12	65.58516 +0.62	65.79	64.66	64.97	859,785
12 Sep 12	64.96837 +0.00	65.38	64.15	65.38	253,639
11 Sep 12	64.96837 +0.00	65.59	64.56	65.59	234,778
10 Sep 12	64.96837 -0.62	65.79	64.56	65.79	443,182
07 Sep 12	65.58516 +0.41	65.79	64.97	65.38	705,647
06 Sep 12	65.17397 +1.03	65.79	63.53	63.53	104,973
05 Sep 12	64.14598 -0.41	65.79	64.15	65.79	52,610
04 Sep 12	64.55717 -0.41	64.97	64.15	64.56	282,466
03 Sep 12	64.96837 -0.21	67.43	64.56	65.59	386,716
31 Aug 12	65.17397 +1.03	66.00	64.15	64.15	967,769
30 Aug 12	64.14598 -1.23	65.79	63.53	63.53	110,854
29 Aug 12	65.37956 +0.00	65.79	63.73	65.38	951,422
28 Aug 12	65.37956 -0.62	66.90	65.38	65.79	194,849
24 Aug 12	65.99635 -0.62	66.82	65.79	66.82	931,045
23 Aug 12	66.61314 +0.00	67.44	66.20	67.44	583,432
22 Aug 12	66.61314 -0.41	66.61	64.97	64.97	302,010
21 Aug 12	67.02433 -0.41	67.38	65.70	66.82	655,927
20 Aug 12	67.43552 +0.82	67.44	65.17	66.61	608,492
17 Aug 12	66.61314 +0.93	66.61	64.35	65.59	371,465
16 Aug 12	65.68796 -0.10	65.79	64.97	65.79	615,392
15 Aug 12	65.79076 +0.21	65.79	63.32	63.32	210,737
14 Aug 12	65.58516 +0.21	65.79	64.76	65.79	212,352
13 Aug 12	65.37956 +0.21	65.90	64.40	65.59	1,459,892
10 Aug 12	65.17397 -0.21	65.79	64.15	65.38	365,143
09 Aug 12	65.37956 -0.41	65.38	63.63	63.94	163,247
08 Aug 12	65.79076 +1.44	65.79	64.14	65.79	232,878
07 Aug 12	64.35158 +0.62	65.59	63.32	64.15	148,296
06 Aug 12	63.73479 -0.82	64.97	63.73	64.76	169,877
03 Aug 12	64.55717 +0.21	64.76	63.36	64.56	541,035
02 Aug 12	64.35158 +0.21	65.79	61.68	61.68	231,185
01 Aug 12	64.14598 +2.06	64.15	61.68	61.68	664,064
31 Jul 12	62.09002 -1.85	64.10	62.09	63.94	606,010
30 Jul 12	63.94039 +1.23	64.07	62.54	62.71	126,865
27 Jul 12	62.70681 -0.21	63.32	62.71	62.91	44,276
26 Jul 12	62.91241 +0.00	64.15	61.68	61.68	2,125,312
25 Jul 12	62.91241 -0.41	63.98	62.36	63.32	309,848
24 Jul 12	63.32360 +1.23	64.13	61.72	62.09	199,894
23 Jul 12	62.09002 -0.41	63.87	62.09	62.91	64,927
20 Jul 12	62.50122 -0.82	63.42	62.50	63.32	599,008
19 Jul 12	63.32360 +0.41	63.32	62.50	62.50	196,284
18 Jul 12	62.91241 +0.41	63.27	62.50	62.71	108,402
17 Jul 12	62.50122 -1.44	64.97	62.09	64.97	883,390
16 Jul 12	63.94039 +0.21	64.95	63.73	63.94	159,040
13 Jul 12	63.73479 +0.21	63.94	63.12	63.53	1,225,326
12 Jul 12	63.52919 -1.23	64.76	62.91	64.76	4,074,208
11 Jul 12	64.76277 -1.03	65.59	64.60	65.59	2,618,630
10 Jul 12	65.79076 +0.41	66.41	64.15	65.79	1,612,580
09 Jul 12	65.37956 +0.41	65.38	63.23	65.38	374,940
06 Jul 12	64.96837 +2.67	64.97	60.03	60.03	1,148,681
05 Jul 12	62.29562 +0.21	62.50	61.88	61.88	1,103,623
04 Jul 12	62.09002 -0.21	62.30	61.47	61.47	308,283
03 Jul 12	62.29562 +0.21	62.50	61.88	62.09	167,964
02 Jul 12	62.09002 +0.00	62.50	60.86	61.68	3,847,205
29 Jun 12	62.09002 +0.21	62.30	61.27	61.88	1,253,628
28 Jun 12	61.88443 +0.62	62.09	60.45	61.27	1,720,340
27 Jun 12	61.26764 +1.23	61.27	60.03	61.27	831,877
26 Jun 12	60.03406 -0.62	61.27	60.03	61.27	2,058,078
25 Jun 12	60.65085 -1.03	62.31	60.65	60.86	548,544
22 Jun 12	61.67883 +0.21	61.88	60.45	60.45	1,409,539
21 Jun 12	61.47324 -0.21	61.68	59.66	61.47	861,440
20 Jun 12	61.67883 +0.41	61.68	61.08	61.68	126,212
19 Jun 12	61.26764 +1.23	61.68	60.24	60.86	158,535
18 Jun 12	60.03406 +2.47	60.03	58.59	59.21	183,221
15 Jun 12	57.56691 -3.91	62.50	57.57	60.03	1,646,279
14 Jun 12	61.47324 +0.82	61.47	59.62	61.27	309,547
13 Jun 12	60.65085 +0.62	60.86	59.66	60.86	279,461
12 Jun 12	60.03406 -1.44	61.68	59.62	61.68	564,077
11 Jun 12	61.47324 +0.62	61.68	60.45	61.68	247,613
08 Jun 12	60.85645 -0.41	61.68	60.24	61.68	352,988
07 Jun 12	61.26764 +0.21	61.68	60.03	60.03	415,025
06 Jun 12	61.06204 +0.21	61.68	60.24	60.86	197,601
01 Jun 12	60.85645 -2.47	63.12	60.86	61.88	1,735,200
31 May 12	63.32360 -0.41	67.44	62.09	62.09	3,499,550
30 May 12	63.73479 +0.41	64.56	62.91	63.73	1,179,079
29 May 12	63.32360 +1.64	63.32	60.65	62.50	269,785
28 May 12	61.67883 +0.82	61.68	60.03	60.86	195,297
25 May 12	60.85645 +0.82	60.86	59.21	59.21	164,778
24 May 12	60.03406 -0.82	60.86	59.83	60.03	89,268
23 May 12	60.85645 +1.03	60.86	58.59	58.59	926,396
22 May 12	59.82846 +3.50	60.03	57.57	59.21	532,252
21 May 12	56.33333 +0.00	57.98	56.33	57.98	231,431
18 May 12	56.33333 -0.62	57.80	55.95	57.77	1,113,692
17 May 12	56.95012 -0.62	58.80	56.33	56.74	1,795,106
16 May 12	57.56691 -0.62	58.00	56.74	57.98	442,449
15 May 12	58.18370 +0.21	58.39	57.77	57.77	112,592
14 May 12	57.97810 +0.21	58.39	57.77	58.18	575,828
11 May 12	57.77251 -0.82	58.39	57.77	57.98	268,113
10 May 12	58.59489 -0.41	59.83	57.98	58.39	306,185
09 May 12	59.00608 +1.03	59.21	57.57	58.39	664,868
08 May 12	57.97810 -0.41	59.80	57.98	58.80	553,429
04 May 12	58.38929 -1.85	60.52	58.39	60.03	281,559
03 May 12	60.23966 +1.03	60.86	59.21	59.21	221,210
02 May 12	59.21168 +1.03	59.42	58.00	58.39	1,335,123
01 May 12	58.18370 +0.00	58.39	57.57	57.57	91,473
30 Apr 12	58.18370 -0.21	58.39	57.98	58.39	440,763
27 Apr 12	58.38929 +1.85	58.59	56.33	56.33	1,692,758
26 Apr 12	56.53893 +0.82	57.57	56.13	56.74	624,808
25 Apr 12	55.71655 -0.21	56.95	55.51	56.13	1,288,590
24 Apr 12	55.92214 -0.41	57.36	55.51	56.74	103,650
23 Apr 12	56.33333 -2.26	58.80	55.72	58.39	816,627
20 Apr 12	58.59489 -0.62	59.21	58.39	59.21	701,300
19 Apr 12	59.21168 -0.41	59.62	58.39	59.21	318,801
18 Apr 12	59.62287 -1.23	61.02	58.90	60.65	1,113,899
17 Apr 12	60.85645 +0.62	61.68	60.03	60.03	1,965,009
16 Apr 12	60.23966 +0.21	60.45	59.62	60.45	2,223,560
13 Apr 12	60.03406 -0.41	60.45	60.03	60.03	276,728
12 Apr 12	60.44526 +0.41	60.45	59.62	59.62	269,874
11 Apr 12	60.03406 +0.00	60.45	59.21	60.45	258,418
10 Apr 12	60.03406 +0.82	60.65	58.41	59.21	4,895,407
05 Apr 12	59.21168 -1.03	61.68	59.21	59.62	582,640
04 Apr 12	60.23966 -1.85	62.09	60.24	61.06	843,610
03 Apr 12	62.09002 -0.21	62.91	61.90	62.09	1,792,832
02 Apr 12	62.29562 -0.41	62.91	62.09	62.91	175,206
30 Mar 12	62.70681 +0.21	63.12	61.98	63.12	891,656
29 Mar 12	62.50122 +0.00	63.31	62.09	62.91	317,066
28 Mar 12	62.50122 +0.82	62.50	60.86	60.86	4,835,098
27 Mar 12	61.67883 +0.62	61.68	60.65	60.65	1,517,773
26 Mar 12	61.06204 -1.64	62.91	59.64	62.91	1,467,515
23 Mar 12	62.70681 -0.62	63.69	61.88	63.12	1,655,545
22 Mar 12	63.32360 -2.06	65.38	62.73	64.97	1,840,589
21 Mar 12	65.37956 -1.23	66.47	64.15	66.20	1,511,873
20 Mar 12	66.61314 -0.41	68.97	64.37	66.61	1,008,336
19 Mar 12	67.02433 -2.06	68.67	66.20	68.67	3,899,861
16 Mar 12	69.08029 +1.64	69.49	66.82	67.44	41,239,908
15 Mar 12	67.43552 +0.21	67.44	65.78	67.44	8,246,450
14 Mar 12	67.22993 +0.21	67.44	65.38	66.20	3,929,741
13 Mar 12	67.02433 +1.23	67.44	64.97	64.97	4,513,910
12 Mar 12	65.79076 +0.21	67.23	63.73	65.59	5,382,370
09 Mar 12	65.58516 +2.67	65.59	61.88	63.32	2,254,809
08 Mar 12	62.91241 +2.57	62.91	60.24	60.24	2,605,149
07 Mar 12	60.34246 +1.13	60.45	59.21	59.21	158,653
06 Mar 12	59.21168 -1.44	60.86	58.39	60.86	1,266,247
05 Mar 12	60.65085 +0.41	60.86	59.21	60.86	1,633,987
02 Mar 12	60.23966 +0.00	60.45	60.03	60.03	663,386
01 Mar 12	60.23966 +2.67	60.24	57.57	57.57	1,195,640
29 Feb 12	57.56691 +0.41	58.80	56.74	56.74	3,991,452
28 Feb 12	57.15572 +0.21	57.36	55.51	55.51	304,376
27 Feb 12	56.95012 +0.00	57.16	56.18	56.74	507,953
24 Feb 12	56.95012 +0.00	57.57	56.74	57.57	424,486
23 Feb 12	56.95012 -1.23	58.37	56.74	57.98	609,134
22 Feb 12	58.18370 +0.62	58.18	55.51	55.51	470,526
21 Feb 12	57.56691 -0.21	57.57	56.95	57.57	354,329
20 Feb 12	57.77251 +1.44	57.77	56.33	57.36	749,972
17 Feb 12	56.33333 -0.41	57.98	55.92	57.57	417,272
16 Feb 12	56.74453 +1.64	56.74	54.48	55.31	1,926,959
15 Feb 12	55.09975 +0.41	55.49	54.28	55.10	1,595,847
14 Feb 12	54.68856 -1.23	56.33	53.87	55.92	2,850,446
13 Feb 12	55.92214 -0.82	57.57	55.92	57.57	2,363,919
10 Feb 12	56.74453 -0.41	57.57	55.92	56.74	3,107,728
09 Feb 12	57.15572 +1.44	60.43	55.91	55.92	6,414,758
08 Feb 12	55.71655 +1.03	55.92	54.47	55.10	1,931,169
07 Feb 12	54.68856 +1.23	54.69	52.84	54.28	13,221,371
06 Feb 12	53.45499 -0.41	54.07	53.04	53.87	9,772,548
03 Feb 12	53.86618 +0.62	56.95	51.81	51.81	1,163,744
02 Feb 12	53.24939 +0.62	54.07	51.40	52.63	3,946,768
01 Feb 12	52.63260 +1.23	52.63	50.81	51.40	1,486,070
31 Jan 12	51.39902 +0.82	51.81	50.17	50.17	3,394,829
30 Jan 12	50.57664 +1.85	50.58	48.32	49.14	2,651,586
27 Jan 12	48.72628 +0.62	49.34	47.70	49.34	2,038,957
26 Jan 12	48.10949 +0.62	48.52	46.88	47.08	880,801
25 Jan 12	47.49270 +0.62	47.49	46.88	47.08	521,827
24 Jan 12	46.87591 +0.41	47.70	45.23	46.88	4,099,087
23 Jan 12	46.46472 +3.29	46.46	43.92	44.20	1,385,757
20 Jan 12	43.17518 -2.05	48.11	43.18	48.11	110,009
19 Jan 12	45.22966 +2.30	45.30	41.19	41.19	607,234
18 Jan 12	42.92649 +0.43	43.10	42.76	43.10	37,092
17 Jan 12	42.50050 +0.51	42.71	40.93	42.30	873,936
16 Jan 12	41.98585 -0.27	42.84	41.82	42.16	90,909
13 Jan 12	42.25304 -0.34	42.60	42.25	42.59	940,609
12 Jan 12	42.59359 -0.55	44.64	42.59	43.28	148,589
11 Jan 12	43.14599 +0.13	43.49	42.47	43.49	100,166
10 Jan 12	43.02032 +0.63	44.04	42.75	42.75	222,659
09 Jan 12	42.38742 -1.21	43.06	42.39	42.73	44,803
06 Jan 12	43.60118 +0.17	44.79	42.28	44.79	85,177
05 Jan 12	43.43012 +0.58	43.50	42.41	43.50	337,853
04 Jan 12	42.84689 -0.41	43.87	42.85	43.87	82,640
03 Jan 12	43.25413 +0.66	43.94	42.29	43.94	115,724
30 Dec 11	42.59047 -0.47	45.27	42.59	43.83	85,337
29 Dec 11	43.05964 -0.30	45.54	42.78	45.54	329,717
28 Dec 11	43.36161 +0.41	45.43	42.26	42.26	34,745
23 Dec 11	42.95264 +0.28	43.19	42.64	42.71	1,313
22 Dec 11	42.67641 +0.00	43.16	41.79	43.16	147,836
21 Dec 11	42.67641 -0.26	43.50	42.47	43.16	154,585
20 Dec 11	42.93899 -1.18	43.63	42.53	43.28	266,575
19 Dec 11	44.11632 +0.24	44.12	43.56	43.98	2,409
16 Dec 11	43.88054 +1.41	43.88	42.57	42.57	7,961
15 Dec 11	42.47402 -0.03	42.82	42.47	42.54	58,988
14 Dec 11	42.49918 -1.42	43.47	42.15	42.22	77,099
13 Dec 11	43.91459 +0.77	44.75	43.64	43.98	299,269
12 Dec 11	43.14056 -1.19	44.53	43.14	44.53	162,127
09 Dec 11	44.32775 +0.55	45.10	43.62	44.33	462,272
08 Dec 11	43.77355 +0.57	44.12	42.02	42.79	253,506
07 Dec 11	43.20693 -1.24	45.31	42.86	45.31	565,326
06 Dec 11	44.44412 -0.05	46.84	44.44	45.15	499,251
05 Dec 11	44.49248 -6.04	46.61	42.31	46.26	440,164
02 Dec 11	50.53725 +0.39	51.95	50.54	50.96	60,961
01 Dec 11	50.15171 -0.88	51.99	50.15	51.56	105,839
30 Nov 11	51.03085 +0.46	52.09	50.68	50.68	86,691
29 Nov 11	50.57565 +0.07	51.35	50.58	50.93	111,302
28 Nov 11	50.50172 +0.82	52.27	50.15	50.93	43,030
25 Nov 11	49.68427 +0.22	51.38	49.26	51.38	42,694
24 Nov 11	49.46050 -0.43	50.24	49.46	50.24	52,023
23 Nov 11	49.89168 -1.99	52.16	49.89	51.66	86,050
22 Nov 11	51.88374 +0.50	53.83	51.07	52.42	57,550
21 Nov 11	51.38850 -1.08	55.78	51.03	55.29	216,730
18 Nov 11	52.47298 -1.37	54.09	52.40	53.60	51,950
17 Nov 11	53.83896 -0.42	53.84	53.84	53.84	4,382
16 Nov 11	54.26191 -0.22	54.40	53.91	54.40	1,136,796
15 Nov 11	54.48593 -0.09	56.17	54.13	54.13	502,271
14 Nov 11	54.57359 +1.01	54.57	52.18	52.18	105,594
11 Nov 11	53.56543 +0.09	54.16	52.69	54.09	62,804
10 Nov 11	53.47127 +1.92	53.82	52.28	52.28	13,249
09 Nov 11	51.55462 -3.15	53.94	51.06	53.94	63,834
08 Nov 11	54.70000 -0.57	55.05	53.01	53.01	70,255
07 Nov 11	55.26801 +0.19	55.73	53.61	54.39	59,241
04 Nov 11	55.07377 +3.90	56.49	50.98	51.54	821,618
03 Nov 11	51.17163 +0.43	51.70	50.29	50.29	69,849
02 Nov 11	50.73692 +1.01	51.02	50.38	50.81	96,570
01 Nov 11	49.72926 -2.15	50.79	49.73	50.79	141,206
31 Oct 11	51.87749 -0.84	52.16	51.17	51.52	110,521
28 Oct 11	52.71574 -0.52	53.08	52.72	53.08	100,578
27 Oct 11	53.23163 +3.52	54.32	52.15	52.87	108,742
26 Oct 11	49.71117 -1.84	52.85	49.71	50.00	89,054
25 Oct 11	51.55207 +7.18	58.43	46.18	46.18	383,909
24 Oct 11	44.36805 +1.44	44.44	43.01	43.15	505,762
21 Oct 11	42.92583 +0.19	43.36	42.64	43.00	120,076
20 Oct 11	42.73307 +0.07	43.09	42.73	43.09	16,979
19 Oct 11	42.65914 -0.33	43.02	42.30	43.02	33,340
18 Oct 11	42.99212 -0.41	44.25	42.67	44.25	116,922
17 Oct 11	43.40471 -0.62	43.76	43.05	43.76	70,275
14 Oct 11	44.02454 +1.21	44.02	43.30	43.74	383,732
13 Oct 11	42.81744 +1.82	43.00	41.56	41.56	33,251
12 Oct 11	40.99784 +0.79	42.36	40.57	41.00	405,443
11 Oct 11	40.20950 -0.28	41.65	40.21	41.65	52,488
10 Oct 11	40.48722 -0.37	41.56	40.13	40.85	97,326
07 Oct 11	40.85277 -1.79	41.21	40.28	40.85	159,609
06 Oct 11	42.63808 +0.03	43.00	41.56	41.63	130,659
05 Oct 11	42.61127 +1.50	43.00	41.23	42.58	71,975
04 Oct 11	41.10713 -1.92	45.36	41.11	43.59	67,197
03 Oct 11	43.02485 -3.01	44.01	43.02	43.73	38,802
30 Sep 11	46.03963 -0.78	46.39	45.05	45.05	54,904
29 Sep 11	46.81868 +1.80	46.82	44.96	45.82	176,904
28 Sep 11	45.01683 +0.73	45.02	43.23	43.23	295,840
27 Sep 11	44.28285 +1.46	44.28	42.78	42.85	95,435
26 Sep 11	42.82706 -0.02	42.83	41.26	41.90	68,610
23 Sep 11	42.84787 -0.10	42.85	42.34	42.49	31,375
22 Sep 11	42.94812 -0.70	43.31	42.88	43.31	112,750
21 Sep 11	43.64476 +0.26	43.86	43.28	43.86	67,146
20 Sep 11	43.38193 +1.44	43.53	42.23	42.23	456,559
19 Sep 11	41.94054 -1.12	43.37	41.15	41.15	181,910
16 Sep 11	43.06366 +1.99	43.06	41.27	41.27	267,979
15 Sep 11	41.07350 -0.01	41.65	40.57	41.65	114,608
14 Sep 11	41.07933 -0.95	41.44	40.72	41.15	278,512
13 Sep 11	42.03075 +1.66	42.03	40.11	41.67	51,634
12 Sep 11	40.37192 -1.49	41.43	40.37	41.43	77,045
09 Sep 11	41.85846 -1.14	42.57	41.86	42.57	125,543
08 Sep 11	42.99936 -0.80	43.64	41.57	43.57	174,947
07 Sep 11	43.79748 +0.52	44.30	42.78	42.93	132,313
06 Sep 11	43.27329 +0.39	44.72	42.41	43.42	185,261
05 Sep 11	42.88455 -0.67	44.61	42.60	44.54	56,680
02 Sep 11	43.55225 -0.69	44.20	43.26	44.13	292,499
01 Sep 11	44.23918 +0.32	44.24	43.51	43.51	69,337
31 Aug 11	43.92306 +0.90	43.92	42.91	43.63	1,217,273
30 Aug 11	43.02797 -0.64	46.53	43.03	44.41	291,242
26 Aug 11	43.66705 +0.13	44.61	43.30	44.32	94,804
25 Aug 11	43.53555 -0.54	45.71	43.46	44.41	229,849
24 Aug 11	44.07528 +1.74	44.51	42.41	42.92	213,418
23 Aug 11	42.33421 +0.97	43.05	41.47	41.90	850,771
22 Aug 11	41.36363 +2.01	41.51	40.07	40.64	488,906
19 Aug 11	39.35463 +0.74	39.35	38.35	39.35	260,324
18 Aug 11	38.61629 -0.85	40.05	37.90	39.90	915,078
17 Aug 11	39.46565 -0.91	40.40	37.74	39.25	1,473,452
16 Aug 11	40.37883 -3.07	43.26	40.16	43.26	352,384
15 Aug 11	43.45323 +1.22	43.45	42.00	43.38	63,199
12 Aug 11	42.23700 -1.86	43.17	42.24	43.17	256,587
11 Aug 11	44.09387 +0.02	45.58	42.76	43.41	59,342
10 Aug 11	44.07446 +0.81	46.96	42.70	44.58	300,012
09 Aug 11	43.26721 -4.92	57.69	40.82	53.36	189,965
08 Aug 11	48.18641 -2.46	49.21	47.56	49.15	63,092
05 Aug 11	50.64803 -0.91	50.93	47.59	49.23	129,441
04 Aug 11	51.55798 -1.47	52.86	51.55	52.69	289,167
03 Aug 11	53.02564 +0.02	53.48	52.00	52.51	143,153
02 Aug 11	53.00618 +0.51	54.15	52.09	52.44	133,014
01 Aug 11	52.49427 -1.41	53.64	51.92	52.21	66,543
29 Jul 11	53.90097 +0.45	54.16	52.27	52.27	74,749
28 Jul 11	53.45498 -0.77	54.34	52.63	53.94	126,699
27 Jul 11	54.22957 -2.36	55.67	54.06	55.67	79,741
26 Jul 11	56.58732 -0.36	57.74	56.59	56.88	73,737
25 Jul 11	56.94329 -0.88	57.46	56.94	57.46	20,154
22 Jul 11	57.82183 +1.35	58.40	56.90	56.96	85,183
21 Jul 11	56.47652 +0.16	57.05	56.36	57.05	253,741
20 Jul 11	56.31752 +0.49	56.78	55.23	56.26	204,528
19 Jul 11	55.83036 +1.60	55.97	54.83	54.94	97,803
18 Jul 11	54.22722 -0.15	54.74	53.77	53.83	38,636
15 Jul 11	54.38009 -1.55	55.18	54.38	54.38	153,475
14 Jul 11	55.93247 -1.88	57.31	55.70	56.22	155,554
13 Jul 11	57.80876 +7.56	57.81	51.65	51.65	556,231
12 Jul 11	50.25071 -5.26	51.69	44.79	47.61	419,796
11 Jul 11	55.51039 -1.94	56.49	55.51	56.43	45,347
08 Jul 11	57.45213 -3.13	59.48	57.16	59.48	60,718
07 Jul 11	60.57801 +0.62	60.67	59.90	60.61	56,951
06 Jul 11	59.95968 -0.49	61.31	58.50	58.50	88,134
05 Jul 11	60.45219 +1.68	60.45	59.10	59.10	63,354
04 Jul 11	58.77666 +0.11	59.43	58.78	58.84	24,516
01 Jul 11	58.66763 +1.68	58.67	57.78	57.78	125,795
30 Jun 11	56.99046 -1.11	59.35	56.99	59.29	598,768
29 Jun 11	58.10208 -2.88	60.92	58.10	60.80	141,047
28 Jun 11	60.97840 +0.93	62.80	60.57	62.80	41,024
27 Jun 11	60.04938 +0.36	60.75	59.70	59.70	67,821
24 Jun 11	59.69197 +1.39	60.21	59.40	60.04	407,033
23 Jun 11	58.30512 -1.01	60.73	57.84	58.88	215,496
22 Jun 11	59.31561 -0.62	60.78	59.32	60.78	107,750
21 Jun 11	59.93165 -0.91	61.03	59.93	60.63	62,024
20 Jun 11	60.84174 -2.76	61.65	59.40	61.30	81,226
17 Jun 11	63.60334 +2.52	63.60	60.54	60.71	95,220
16 Jun 11	61.08503 +0.20	61.14	59.31	60.51	221,951
15 Jun 11	60.88074 -1.45	62.26	60.59	62.26	181,002
14 Jun 11	62.32932 -0.71	63.31	62.33	62.68	534,390
13 Jun 11	63.03454 +0.08	63.58	62.20	63.58	1,571
10 Jun 11	62.95052 -0.01	63.41	62.43	62.43	46,141
09 Jun 11	62.96274 -0.57	63.17	62.76	63.11	293,467
08 Jun 11	63.52888 -0.26	64.46	63.53	64.05	33,959
07 Jun 11	63.78391 -0.40	64.72	63.78	64.31	67,901
06 Jun 11	64.18829 -0.31	64.77	64.19	64.19	17,135
03 Jun 11	64.49454 -0.42	64.49	64.20	64.26	31,288
02 Jun 11	64.91422 +1.31	64.91	64.05	64.05	245,463
01 Jun 11	63.60341 -1.16	64.29	63.20	63.20	73,344
31 May 11	64.76141 +0.65	64.99	63.62	64.53	37,059
27 May 11	64.10813 +0.78	64.50	63.94	63.99	96,253
26 May 11	63.33119 -0.51	63.95	63.33	63.67	18,012
25 May 11	63.84258 -3.41	64.41	63.79	64.41	151,329
24 May 11	67.24871 -1.74	68.39	67.25	68.39	16,873
23 May 11	68.98624 +1.79	69.33	68.19	68.19	603,053
20 May 11	67.19357 -0.25	67.71	67.19	67.36	128,614
19 May 11	67.44150 -0.88	68.31	67.44	68.31	166,901
18 May 11	68.32545 +0.56	69.77	68.33	69.77	436,386
17 May 11	67.76513 +0.16	68.62	67.37	68.51	629,153
16 May 11	67.60162 +0.61	68.17	67.60	67.66	89,746
13 May 11	66.98792 +3.14	66.99	63.84	64.35	106,380
12 May 11	63.84793 +0.29	64.13	63.56	64.13	331,304
11 May 11	63.55566 -0.13	64.41	63.27	63.27	824,560
10 May 11	63.68213 +0.79	64.26	61.96	61.96	210,870
09 May 11	62.89167 +2.01	63.41	61.46	63.18	12,557
06 May 11	60.87812 -1.93	60.88	60.47	60.47	18,886
05 May 11	62.80485 -2.14	63.97	60.83	63.97	149,766
04 May 11	64.94348 -0.62	65.53	64.94	65.06	139,766
03 May 11	65.56058 +1.57	65.74	65.27	65.27	201,236
28 Apr 11	63.98702 -0.28	65.21	63.99	64.63	105,958
27 Apr 11	64.26859 +0.26	65.72	64.27	64.96	339,881
26 Apr 11	64.00883 -0.85	65.87	64.01	64.01	55,704
21 Apr 11	64.85516 +0.17	65.43	63.76	63.76	74,496
20 Apr 11	64.68087 +0.21	65.29	64.13	65.29	1,256,231
19 Apr 11	64.47587 -0.26	64.82	64.25	64.82	25,063
18 Apr 11	64.73372 -1.12	64.73	64.73	64.73	3,515
15 Apr 11	65.85690 +0.04	66.43	64.76	65.80	310,261
14 Apr 11	65.82044 +0.03	66.51	65.30	65.30	101,027
13 Apr 11	65.78674 -2.63	67.65	65.79	67.65	27,642
12 Apr 11	68.41338 +0.54	69.52	68.41	68.82	30,462
11 Apr 11	67.87286 -0.33	68.62	67.87	68.16	136,655
08 Apr 11	68.20466 +0.38	68.67	68.20	68.67	35,550
07 Apr 11	67.82197 -0.82	68.80	67.82	68.68	13,294
06 Apr 11	68.63954 +0.22	70.08	68.07	70.08	235,366
05 Apr 11	68.42331 -0.71	68.48	67.57	67.57	14,931
04 Apr 11	69.13192 -0.62	69.13	68.56	68.56	32,095
01 Apr 11	69.75214 +1.51	69.75	69.12	69.18	17,614
31 Mar 11	68.24549 +0.31	68.82	68.25	68.25	218,570
30 Mar 11	67.93544 +0.04	67.94	67.36	67.94	719,692
29 Mar 11	67.89356 +0.56	68.18	67.61	67.89	1,041,498
28 Mar 11	67.33743 -0.45	67.45	67.05	67.34	57,112
25 Mar 11	67.78271 +0.05	68.93	67.21	68.93	51,029
24 Mar 11	67.73515 +1.29	67.74	66.01	66.01	218,984
23 Mar 11	66.44988 +1.69	66.45	65.26	66.34	84,520
22 Mar 11	64.75880 -2.42	66.69	64.76	65.95	58,883
21 Mar 11	67.18319 +0.81	67.18	66.04	66.73	22,490
18 Mar 11	66.37142 +0.55	66.77	65.63	66.71	24,542
17 Mar 11	65.81908 -0.67	68.09	64.80	68.09	78,897
16 Mar 11	66.48901 +0.31	66.49	66.49	66.49	7,029
15 Mar 11	66.17675 -2.27	67.60	66.01	67.60	21,138
14 Mar 11	68.44363 +0.70	68.44	64.32	64.32	38,878
11 Mar 11	67.74664 +2.29	67.75	65.54	65.60	33,947
10 Mar 11	65.45350 -1.29	66.18	65.23	66.18	30,128
09 Mar 11	66.74824 +1.84	66.75	65.23	65.23	36,820
08 Mar 11	64.90684 -0.81	67.38	64.91	67.38	64,554
07 Mar 11	65.71762 -0.03	66.00	65.04	65.10	53,858
04 Mar 11	65.74284 +1.10	66.02	65.46	65.74	84,180
03 Mar 11	64.63808 +0.04	65.45	64.50	65.45	29,072
02 Mar 11	64.60136 -0.76	65.55	64.16	65.49	15,395
01 Mar 11	65.36491 +0.46	66.20	64.42	65.36	52,705
28 Feb 11	64.90631 -1.07	65.24	63.85	64.07	40,131
24 Feb 11	65.97579 +1.61	65.98	63.74	64.86	30,627
23 Feb 11	64.36370 -1.08	65.83	64.23	65.83	18,984
22 Feb 11	65.44076 -0.77	66.46	65.25	66.46	65,549
21 Feb 11	66.20869 -0.02	66.79	65.80	65.80	1,871
18 Feb 11	66.23109 +0.05	66.23	65.41	65.41	6,875
17 Feb 11	66.17805 -0.98	66.18	65.24	65.25	19,032
16 Feb 11	67.16000 +1.61	67.16	66.61	67.16	656,831
15 Feb 11	65.55312 +1.12	65.55	65.01	65.01	3,528
14 Feb 11	64.43471 -1.40	65.86	64.43	65.86	23,527
11 Feb 11	65.83907 +1.35	66.06	64.68	64.95	38,477
10 Feb 11	64.48645 -1.64	66.20	63.60	66.20	35,700
09 Feb 11	66.12585 -0.46	66.51	65.57	66.51	52,281
08 Feb 11	66.58772 -0.67	67.14	66.48	67.14	35,809
07 Feb 11	67.26250 +0.99	67.26	65.78	66.99	58,405
04 Feb 11	66.27748 +0.09	66.99	66.22	66.99	14,352
03 Feb 11	66.18446 -0.24	66.79	66.18	66.18	20,146
02 Feb 11	66.42081 +2.28	69.65	64.14	64.14	181,373
01 Feb 11	64.14223 +2.30	64.14	58.73	58.73	97,300
31 Jan 11	61.84387 -1.36	63.97	61.51	63.97	386,648
28 Jan 11	63.20086 -0.84	64.32	62.92	64.32	52,458
27 Jan 11	64.04490 +0.30	64.44	63.54	64.10	134,872
26 Jan 11	63.74393 -1.06	64.70	63.07	63.07	232,414
25 Jan 11	64.80205 +1.33	65.48	63.22	63.79	271,455
24 Jan 11	63.47250 -3.23	66.10	63.08	64.42	2,809,530
21 Jan 11	66.70702 -3.52	70.43	64.93	69.37	1,600,522
20 Jan 11	70.23138 -1.29	71.34	70.12	70.29	786,976
19 Jan 11	71.52567 +1.92	71.69	70.59	70.59	35,411
18 Jan 11	69.60581 -0.57	70.59	68.57	69.00	1,052,571
17 Jan 11	70.17736 -1.83	70.40	69.85	70.40	28,614
14 Jan 11	72.00517 -0.52	72.99	71.95	72.99	43,911
13 Jan 11	72.52884 +0.07	73.30	70.50	70.50	103,565
12 Jan 11	72.45888 -0.26	72.79	72.30	72.30	42,495
11 Jan 11	72.72274 -0.03	72.72	72.18	72.72	317,934
10 Jan 11	72.75468 -0.45	72.75	72.21	72.75	35,879
07 Jan 11	73.20480 -0.51	73.20	72.44	72.50	105,976
06 Jan 11	73.71814 -1.25	75.09	73.72	73.72	697,147
05 Jan 11	74.96681 -0.34	75.24	74.86	75.13	260,973
04 Jan 11	75.31063 +4.05	75.31	70.29	70.29	127,691
31 Dec 10	71.25893 -1.47	72.21	71.26	72.15	105,658
30 Dec 10	72.72529 +0.56	73.23	71.54	73.18	46,247
29 Dec 10	72.16183 +0.59	72.33	71.83	72.27	25,695
24 Dec 10	71.57042 +2.96	71.63	71.51	71.63	1,656
23 Dec 10	68.60674 -0.86	72.32	66.56	66.56	368,896
22 Dec 10	69.46392 -4.66	72.69	68.85	71.13	965,631
21 Dec 10	74.12049 +0.95	74.40	74.12	74.29	716,173
20 Dec 10	73.16664 -1.80	74.55	73.17	74.55	216,846
17 Dec 10	74.97152 +1.17	74.97	73.31	73.36	106,970
16 Dec 10	73.80247 +0.22	75.18	73.53	75.18	387,810
15 Dec 10	73.58030 -0.64	73.58	73.58	73.58	123,953
14 Dec 10	74.21901 -0.62	74.77	73.11	74.77	134,540
13 Dec 10	74.83694 -0.74	76.66	74.51	75.28	424,547
10 Dec 10	75.57999 +0.87	75.58	74.65	75.25	246,294
09 Dec 10	74.71165 -0.82	75.04	73.95	74.44	495,061
08 Dec 10	75.52674 -0.98	76.57	74.87	76.57	457,059
07 Dec 10	76.50327 -2.90	78.76	76.06	78.76	234,887
06 Dec 10	79.40781 -2.07	81.34	75.64	81.34	1,992,699
03 Dec 10	81.47962 +1.27	81.48	80.09	81.48	269,393
02 Dec 10	80.20879 +2.38	80.76	77.72	77.72	354,851
01 Dec 10	77.82655 +0.29	77.83	75.91	77.83	413,077
30 Nov 10	77.54047 +2.78	77.54	73.99	74.26	487,727
29 Nov 10	74.76299 +0.66	75.53	72.67	72.67	919,187
26 Nov 10	74.10181 +0.38	74.10	72.28	72.61	683,957
25 Nov 10	73.72134 +2.15	73.72	71.23	71.23	3,647,015
24 Nov 10	71.57623 +0.37	72.08	70.41	70.97	2,970,953
23 Nov 10	71.20621 -1.01	71.87	69.66	70.21	4,872,690
22 Nov 10	72.21233 -0.91	73.10	72.21	73.10	216,362
19 Nov 10	73.12365 -0.22	74.07	72.73	74.07	295,587
18 Nov 10	73.34766 -1.78	75.57	72.18	75.01	298,058
17 Nov 10	75.12524 +17.53	75.29	63.90	63.90	4,052,312
16 Nov 10	57.59827 -2.65	59.43	57.60	59.43	52,901
15 Nov 10	60.24615 +0.28	60.80	60.08	60.80	23,429
12 Nov 10	59.96706 +0.81	62.02	57.64	57.64	79,698
11 Nov 10	59.15556 -1.71	60.26	57.50	57.50	27,209
10 Nov 10	60.86578 -1.57	61.93	60.87	61.42	35,377
09 Nov 10	62.43398 +1.95	62.43	59.22	59.22	75,110
08 Nov 10	60.47937 -1.73	60.48	58.51	59.80	43,231
05 Nov 10	62.21121 -0.86	63.34	62.21	62.27	73,606
04 Nov 10	63.06726 +0.72	63.98	62.21	63.41	102,544
03 Nov 10	62.34899 -0.15	63.77	62.06	63.72	63,057
02 Nov 10	62.49741 +1.43	64.44	61.24	61.24	65,676
01 Nov 10	61.06738 -0.38	62.20	59.94	62.20	259,818
29 Oct 10	61.44916 -0.76	61.96	61.34	61.96	56,233
28 Oct 10	62.21049 -0.53	63.18	61.53	62.67	60,611
27 Oct 10	62.74239 -1.15	64.45	62.74	64.45	48,772
26 Oct 10	63.89452 -1.85	64.29	63.89	64.29	152,275
25 Oct 10	65.74617 -0.20	65.75	64.99	65.63	34,939
22 Oct 10	65.94796 -0.48	66.18	65.43	65.72	39,574
21 Oct 10	66.42715 +2.60	67.24	65.56	67.24	53,265
20 Oct 10	63.82833 -1.82	64.98	63.31	64.98	136,594
19 Oct 10	65.64896 +0.23	65.65	65.65	65.65	13,121
18 Oct 10	65.42194 +0.54	66.23	65.42	66.23	33,470
15 Oct 10	64.88136 -3.03	68.54	64.48	67.57	110,040
14 Oct 10	67.91166 -0.15	68.43	67.85	67.85	37,678
13 Oct 10	68.06609 +0.79	69.05	68.07	69.05	586
12 Oct 10	67.27328 -0.64	68.70	64.87	67.73	84,956
11 Oct 10	67.90885 -0.19	69.11	67.91	68.99	52,316
08 Oct 10	68.09798 +0.12	69.07	68.10	68.55	32,060
07 Oct 10	67.98222 -1.40	69.18	67.98	69.18	64,502
06 Oct 10	69.38056 -0.01	69.67	69.10	69.67	26,358
05 Oct 10	69.38938 +0.89	69.39	68.65	68.65	83,776
04 Oct 10	68.50092 +1.02	68.84	67.15	67.15	36,631
01 Oct 10	67.47795 +1.26	67.59	67.14	67.14	52,356
30 Sep 10	66.21862 -1.26	68.77	66.22	68.43	323,413
29 Sep 10	67.47945 +2.59	67.59	64.95	65.46	327,803
28 Sep 10	64.89311 +1.71	65.57	64.67	65.12	513,996
27 Sep 10	63.18662 -0.28	63.19	63.13	63.13	15,793
24 Sep 10	63.46335 +0.01	64.58	62.80	64.24	262,956
23 Sep 10	63.45048 -1.43	64.34	63.45	64.34	29,003
22 Sep 10	64.88522 -0.80	67.68	64.89	67.12	122,421
21 Sep 10	65.68803 +0.82	65.69	64.03	64.03	75,977
20 Sep 10	64.86810 +1.64	65.03	64.87	64.98	24,008
17 Sep 10	63.23157 -0.53	64.87	62.69	62.69	472,423
16 Sep 10	63.76040 +0.23	63.76	63.49	63.49	20,815
15 Sep 10	63.53103 +2.16	63.69	60.97	60.97	965,232
14 Sep 10	61.37051 -2.20	63.56	61.37	63.18	45,382
13 Sep 10	63.57219 +0.34	63.79	63.19	63.79	53,385
10 Sep 10	63.22974 +0.20	64.36	60.53	60.53	158,499
09 Sep 10	63.02481 +2.26	63.45	60.77	60.77	62,396
08 Sep 10	60.76034 -0.62	61.03	59.74	60.22	103,952
07 Sep 10	61.38370 -0.42	61.38	57.85	60.30	247,115
06 Sep 10	61.79911 -0.08	62.78	61.14	62.78	34,931
03 Sep 10	61.88216 -2.33	64.44	61.88	64.44	169,811
02 Sep 10	64.20822 +0.12	64.75	63.72	64.75	28,199
01 Sep 10	64.08377 +1.04	64.46	64.03	64.30	23,012
31 Aug 10	63.04525 -1.93	65.37	63.05	64.83	31,954
27 Aug 10	64.97536 +1.04	65.46	64.98	65.46	46,029
26 Aug 10	63.93162 -0.24	64.68	63.93	64.57	29,990
25 Aug 10	64.16719 -0.28	65.08	64.17	65.08	9,354
24 Aug 10	64.44843 -1.14	66.59	64.45	65.68	88,836
23 Aug 10	65.58912 +1.09	66.12	63.99	64.10	86,920
20 Aug 10	64.49978 -0.56	64.50	64.13	64.18	20,287
19 Aug 10	65.05578 -1.18	65.65	64.52	65.65	131,366
18 Aug 10	66.23450 -1.22	67.26	66.23	67.26	45,411
17 Aug 10	67.45377 -0.75	69.02	67.45	68.05	37,442
16 Aug 10	68.20811 -0.90	69.60	67.57	67.78	62,211
13 Aug 10	69.10755 -0.57	69.54	67.40	69.48	26,114
12 Aug 10	69.68080 +0.54	71.62	68.93	71.62	55,993
11 Aug 10	69.14237 -3.10	72.10	68.87	72.10	9,112
10 Aug 10	72.24643 -0.14	73.33	72.25	73.33	81,256
09 Aug 10	72.38812 -1.27	73.58	71.63	73.58	23,805
06 Aug 10	73.65719 -0.55	74.47	73.33	73.39	66,494
05 Aug 10	74.20365 +1.35	74.37	73.77	73.82	36,617
04 Aug 10	72.84934 -0.62	73.55	71.93	71.98	38,327
03 Aug 10	73.47348 +1.67	73.64	73.04	73.04	30,711
02 Aug 10	71.79984 -0.42	73.15	71.80	72.72	11,398
30 Jul 10	72.22409 -0.60	73.37	71.79	73.37	3,515
29 Jul 10	72.82484 -0.66	73.81	72.82	73.26	76,408
28 Jul 10	73.48211 +0.95	73.48	73.16	73.43	19,682
27 Jul 10	72.53034 +0.17	73.24	72.53	73.02	180,136
26 Jul 10	72.36461 +0.33	73.73	71.87	73.73	106,506
23 Jul 10	72.03039 -1.58	73.39	71.76	73.39	101,871
22 Jul 10	73.60702 +0.28	73.61	72.17	72.83	80,846
21 Jul 10	73.32245 +0.43	73.32	71.84	73.05	36,678
20 Jul 10	72.89709 -0.33	73.45	71.52	72.68	95,010
19 Jul 10	73.23099 +0.33	74.51	72.84	73.90	155,033
16 Jul 10	72.89782 +0.14	74.44	72.79	72.79	43,080
15 Jul 10	72.76043 -0.23	73.91	71.50	72.92	60,262
14 Jul 10	72.99436 +0.59	73.54	72.45	72.67	59,627
13 Jul 10	72.40328 +1.07	73.66	68.47	68.47	120,875
12 Jul 10	71.33262 +0.87	71.99	70.35	70.35	386,361
09 Jul 10	70.46317 -0.03	70.46	69.37	70.46	193,090
08 Jul 10	70.48937 +2.22	71.31	70.49	70.49	31,415
07 Jul 10	68.26502 -1.36	69.49	67.86	68.94	213,435
06 Jul 10	69.62658 +0.81	69.76	68.95	69.49	161,851
05 Jul 10	68.81293 +0.52	69.35	68.81	68.81	54,294
02 Jul 10	68.29311 +0.06	69.92	67.21	68.56	130,717
01 Jul 10	68.23112 +0.04	69.17	68.10	68.10	7,409
30 Jun 10	68.19447 -0.23	70.07	67.66	70.07	104,533
29 Jun 10	68.42364 -1.30	68.42	67.90	68.42	1,595,111
28 Jun 10	69.72033 +1.63	69.72	68.25	68.25	436,515
25 Jun 10	68.08811 -0.44	69.03	67.69	69.03	111,375
24 Jun 10	68.52849 +0.64	68.80	67.18	67.18	26,724
23 Jun 10	67.89082 -1.00	69.50	67.09	67.22	45,221
22 Jun 10	68.88589 +0.66	69.43	68.21	68.21	4,606
21 Jun 10	68.22210 -1.74	70.41	68.22	68.22	59,847
18 Jun 10	69.95904 +0.78	69.96	68.87	68.87	195,085
17 Jun 10	69.17529 +0.30	72.04	68.77	69.18	134,310
16 Jun 10	68.87218 -0.60	69.96	68.60	69.96	94,760
15 Jun 10	69.47430 +0.18	70.15	68.39	68.39	199,301
14 Jun 10	69.29021 +0.07	69.70	67.80	67.80	135,489
11 Jun 10	69.22109 +1.68	69.36	68.95	69.36	20,285
10 Jun 10	67.54530 -1.54	68.49	66.87	67.41	1,358,321
09 Jun 10	69.08344 +1.18	69.08	67.73	68.00	50,873
08 Jun 10	67.90121 -0.92	70.35	67.77	67.90	260,881
07 Jun 10	68.82259 +0.90	69.36	67.75	67.75	379,766
04 Jun 10	67.91832 -1.61	69.67	67.78	69.40	193,632
03 Jun 10	69.52670 +0.04	70.89	69.53	70.89	133,329
02 Jun 10	69.48181 +0.40	70.03	68.39	68.39	180,248
01 Jun 10	69.07737 -2.24	69.90	67.71	68.26	315,568
28 May 10	71.31831 +1.29	71.32	70.20	70.48	171,414
27 May 10	70.02985 -0.54	70.86	69.20	70.03	170,754
26 May 10	70.57364 +2.37	72.79	68.64	69.47	502,315
25 May 10	68.20126 -2.23	70.29	66.39	70.29	297,462
24 May 10	70.43025 -2.29	72.11	70.15	72.11	628,633
21 May 10	72.72319 +2.03	72.72	71.02	71.02	186,618
20 May 10	70.69796 -0.26	71.82	70.42	71.68	309,913
19 May 10	70.96031 -1.40	72.08	70.96	71.80	780,349
18 May 10	72.36272 +0.47	72.78	71.66	72.08	488,425
17 May 10	71.89379 +0.37	72.59	70.92	71.89	91,520
14 May 10	71.51965 -1.05	72.50	70.82	72.08	394,453
13 May 10	72.57398 -0.88	74.81	72.15	74.81	358,794
12 May 10	73.45323 +1.96	74.01	73.17	73.17	124,555
11 May 10	71.49817 -0.69	73.03	70.80	73.03	237,234
10 May 10	72.19267 +3.25	73.73	69.11	72.61	213,673
07 May 10	68.94430 -1.63	71.76	68.66	71.76	281,821
06 May 10	70.56998 -0.74	71.82	70.15	71.54	101,441
05 May 10	71.30891 -3.34	73.39	70.89	73.25	188,085
04 May 10	74.65128 -0.97	75.78	74.65	74.65	49,695
30 Apr 10	75.61833 +1.99	78.03	74.34	74.34	799,871
29 Apr 10	73.63190 +2.57	74.20	70.52	71.93	191,875
28 Apr 10	71.05753 -1.23	72.62	70.92	72.62	71,204
27 Apr 10	72.28870 -0.04	73.14	72.29	73.14	76,157
26 Apr 10	72.32475 -0.44	73.17	72.18	72.47	82,752
23 Apr 10	72.76768 -1.22	74.05	72.20	73.90	146,094
22 Apr 10	73.98527 -1.71	76.24	73.42	76.10	98,460
21 Apr 10	75.69496 -1.92	77.40	75.55	77.26	52,719
20 Apr 10	77.61364 +0.00	77.76	76.75	76.75	29,329
19 Apr 10	77.61351 -0.29	80.49	75.31	78.19	188,238
16 Apr 10	77.89991 -2.16	81.34	77.90	81.34	131,648
15 Apr 10	80.05515 -1.28	81.20	80.06	81.20	241,425
14 Apr 10	81.33218 -0.26	83.20	81.19	82.05	49,222
13 Apr 10	81.58950 -1.15	83.61	81.59	83.03	105,676
12 Apr 10	82.74104 +1.36	84.19	81.30	81.30	84,898
09 Apr 10	81.38058 +0.54	81.81	81.24	81.24	25,660
08 Apr 10	80.83699 -0.01	81.27	80.12	80.12	32,318
07 Apr 10	80.84665 +0.90	81.28	79.84	81.28	43,680
06 Apr 10	79.95133 -1.79	83.69	79.95	83.69	50,170
01 Apr 10	81.73943 +0.59	82.17	81.02	81.02	42,176
31 Mar 10	81.14599 +0.76	81.29	79.83	81.29	36,816
30 Mar 10	80.39001 -0.23	80.68	78.94	78.94	61,592
29 Mar 10	80.61971 -0.28	81.35	76.80	80.47	53,394
26 Mar 10	80.89644 +2.42	81.48	77.52	77.67	238,282
25 Mar 10	78.47871 +1.15	78.48	77.31	78.33	136,465
24 Mar 10	77.32960 -0.71	78.35	76.60	78.21	141,572
23 Mar 10	78.03461 -0.27	78.77	77.01	78.03	2,111
22 Mar 10	78.30605 -0.56	80.80	76.69	80.80	119,212
19 Mar 10	78.86742 +0.33	80.04	76.95	78.87	46,502
18 Mar 10	78.53706 -1.56	79.56	78.10	78.10	64,816
17 Mar 10	80.09819 +0.38	80.98	75.55	75.55	33,200
16 Mar 10	79.71491 -0.62	81.05	79.42	81.05	5,769
15 Mar 10	80.33651 -0.79	81.23	79.15	81.23	43,713
12 Mar 10	81.12254 +3.48	81.57	78.61	78.61	88,464
11 Mar 10	77.64291 +0.58	77.79	76.60	77.20	154,340
10 Mar 10	77.06770 -0.06	77.51	76.47	77.51	95,824
09 Mar 10	77.12296 -0.12	78.01	74.16	77.57	53,274
08 Mar 10	77.23912 -1.65	80.35	77.24	78.72	115,268
05 Mar 10	78.88982 +0.06	79.48	77.71	79.48	149,351
04 Mar 10	78.83247 +1.81	79.13	76.77	77.95	29,301
03 Mar 10	77.02406 -0.42	78.21	75.54	75.54	54,165
02 Mar 10	77.44823 +0.24	79.08	76.56	79.08	30,590
01 Mar 10	77.20522 +0.93	78.09	76.76	76.91	9,452
26 Feb 10	76.27553 -0.03	78.47	76.13	76.86	70,377
25 Feb 10	76.30754 +2.08	78.05	75.29	75.29	36,113
24 Feb 10	74.22508 +0.34	74.80	73.36	73.65	313,361
23 Feb 10	73.88251 -0.33	74.60	73.45	74.03	56,555
22 Feb 10	74.21143 -0.23	74.50	73.92	74.07	15,281
19 Feb 10	74.43760 +0.31	75.01	74.44	74.72	9,218
18 Feb 10	74.12500 -0.34	75.12	73.41	75.12	304,116
17 Feb 10	74.46268 -0.19	75.74	73.19	73.19	59,001
16 Feb 10	74.65540 +2.03	74.66	72.51	73.09	347,847
15 Feb 10	72.62376 -0.56	76.03	72.62	75.18	95,873
12 Feb 10	73.18330 -2.55	75.88	71.34	75.03	660,930
11 Feb 10	75.73664 +0.25	79.15	75.74	78.58	626,423
10 Feb 10	75.48827 -0.41	75.78	74.63	74.63	152,549
09 Feb 10	75.89722 +0.51	76.76	74.75	75.90	33,946
08 Feb 10	75.39171 -1.82	78.68	74.39	77.25	560,362
05 Feb 10	77.20744 +0.21	78.78	77.06	77.06	327,299
04 Feb 10	77.00027 -1.01	79.28	75.86	77.57	339,317
03 Feb 10	78.01515 -0.32	78.73	77.02	78.16	116,884
02 Feb 10	78.33473 +0.13	80.76	77.05	79.33	180,575
01 Feb 10	78.20139 +2.13	78.49	75.92	75.92	141,815
29 Jan 10	76.07491 +2.46	77.21	75.93	76.22	136,738
28 Jan 10	73.61041 +0.10	74.60	73.33	74.60	114,559
27 Jan 10	73.50961 -1.13	74.78	73.08	74.78	49,466
26 Jan 10	74.64272 -0.39	75.64	73.36	75.64	220,136
25 Jan 10	75.03241 -0.67	76.46	74.46	76.46	64,501
22 Jan 10	75.70417 -0.50	77.28	75.56	75.56	74,726
21 Jan 10	76.20785 -0.27	76.63	74.36	75.64	431,677
20 Jan 10	76.48119 -0.45	76.48	75.35	75.91	105,990
19 Jan 10	76.93162 -1.16	78.64	75.79	78.64	140,862
18 Jan 10	78.08864 -0.45	79.38	77.94	77.94	31,844
15 Jan 10	78.54202 +0.59	79.70	77.96	78.83	201,355
14 Jan 10	77.94872 -1.30	78.82	77.95	78.82	222,669
13 Jan 10	79.25344 -2.29	81.00	78.09	79.84	214,189
12 Jan 10	81.54633 -0.72	82.13	81.55	82.13	23,612
11 Jan 10	82.26878 +0.77	82.27	82.27	82.27	31,296
08 Jan 10	81.49857 -0.72	82.08	81.50	82.08	26,445
07 Jan 10	82.21933 -1.06	84.86	82.22	82.81	14,185
06 Jan 10	83.28019 +1.48	84.31	81.22	82.25	167,890
05 Jan 10	81.80247 +1.05	84.74	81.66	82.24	71,738
04 Jan 10	80.75115 +0.22	83.09	80.17	80.17	54,510
31 Dec 09	80.53341 -0.58	80.68	80.53	80.68	115,433
30 Dec 09	81.11019 -2.75	84.03	80.96	82.28	61,606
29 Dec 09	83.85730 +0.00	84.30	83.12	83.42	22,217