FUNDMANAGER.co.uk

Tesco PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	539.00000 +0.00	548.60	536.40	543.00	13,651,054
19 Oct 26	539.00000 +4.00	539.48	533.40	534.60	13,541,261
16 Oct 26	535.00000 +0.40	536.46	527.10	530.00	12,063,503
15 Oct 26	534.59998 +8.20	534.60	525.60	526.40	23,141,054
14 Oct 26	526.40002 +9.40	527.80	516.20	518.60	16,350,849
13 Oct 26	517.00000 +6.00	518.40	506.80	514.40	12,431,298
12 Oct 26	511.00000 +7.20	511.00	501.00	505.80	20,162,968
09 Oct 26	503.79999 +3.40	516.20	501.00	506.80	38,168,824
08 Oct 26	500.39999 +24.60	512.60	476.30	478.10	30,090,592
07 Oct 26	475.79999 +5.80	475.80	469.52	470.90	8,946,082
06 Oct 26	470.00000 -0.20	475.50	466.96	472.90	7,860,543
05 Oct 26	470.20001 +1.20	473.60	467.96	472.40	7,040,706
02 Oct 26	469.00000 -5.80	478.20	469.00	473.30	10,495,047
01 Oct 26	474.79999 +6.00	474.80	462.00	466.10	9,498,434
30 Sep 26	468.79999 -2.10	478.20	468.80	472.10	20,401,096
29 Sep 26	470.89999 -7.90	479.30	469.90	479.30	9,025,737
28 Sep 26	478.79999 +5.60	482.30	475.90	477.60	9,482,904
25 Sep 26	473.20001 -3.80	476.52	472.50	473.30	6,405,937
24 Sep 26	477.00000 +5.90	479.40	470.30	470.30	15,893,506
23 Sep 26	471.10001 -10.90	484.80	470.00	483.40	17,876,150
22 Sep 26	482.00000 -1.50	487.60	479.20	485.00	15,894,817
21 Sep 26	483.50000 +7.30	486.40	474.26	476.00	6,630,066
18 Sep 26	476.20001 -5.10	480.80	472.30	480.70	30,595,890
17 Sep 26	481.29999 +5.10	484.70	476.20	478.70	9,266,974
16 Sep 26	476.20001 -3.30	479.50	470.50	479.00	32,606,950
15 Sep 26	479.50000 -1.40	485.50	478.30	478.60	10,262,676
14 Sep 26	480.89999 +15.50	482.50	468.01	469.30	17,663,410
11 Sep 26	465.39999 -1.40	469.80	464.98	468.10	4,627,933
10 Sep 26	466.79999 -1.90	470.70	464.90	467.50	5,329,226
09 Sep 26	468.70001 -6.30	474.89	465.10	472.90	7,349,193
08 Sep 26	475.00000 +0.50	480.60	473.84	475.40	5,582,258
07 Sep 26	474.50000 -0.90	480.20	471.90	472.40	4,185,506
04 Sep 26	475.39999 +7.10	475.40	465.70	468.00	9,442,069
03 Sep 26	468.29999 +1.40	471.50	465.80	466.40	7,983,889
02 Sep 26	466.89999 -4.60	476.60	466.00	472.90	16,369,370
01 Sep 26	471.50000 +14.20	471.50	454.70	455.30	23,449,770
28 Aug 26	457.29999 +2.30	457.60	451.90	456.80	35,886,552
27 Aug 26	455.00000 -5.40	460.00	455.00	457.70	13,142,700
26 Aug 26	460.39999 -4.30	465.80	459.40	465.00	6,891,456
25 Aug 26	464.70001 +3.50	464.70	457.60	460.40	8,341,602
24 Aug 26	461.20001 +4.00	462.65	454.50	458.50	8,491,611
21 Aug 26	457.20001 +8.60	457.20	447.94	450.00	10,318,754
20 Aug 26	448.60001 +0.20	449.20	443.80	446.50	9,587,073
19 Aug 26	448.39999 +2.30	448.70	444.90	445.60	0
18 Aug 26	446.10001 -1.70	450.10	439.99	449.60	10,840,249
17 Aug 26	447.79999 -13.70	459.90	447.27	459.60	8,058,270
14 Aug 26	461.50000 +0.80	463.40	457.22	461.00	6,869,242
13 Aug 26	460.70001 +8.20	461.10	451.89	452.50	12,301,082
12 Aug 26	452.50000 -9.00	457.60	446.00	452.50	21,600,576
11 Aug 26	461.50000 -7.10	469.80	459.40	469.30	11,700,275
10 Aug 26	468.60001 -6.50	475.30	466.70	475.30	9,187,552
07 Aug 26	475.10001 -0.60	477.30	470.09	474.90	8,524,563
06 Aug 26	475.70001 -5.00	482.70	473.30	481.80	11,485,002
05 Aug 26	480.70001 +1.70	485.50	480.40	481.10	8,543,610
04 Aug 26	479.00000 -7.10	487.90	478.20	486.50	9,693,679
03 Aug 26	486.10001 -3.40	490.60	483.80	488.00	0
31 Jul 26	489.50000 -2.50	494.30	479.70	486.50	10,285,937
30 Jul 26	492.00000 -9.80	500.58	489.70	497.60	8,044,645
29 Jul 26	501.79999 +10.50	501.80	487.70	490.70	26,080,210
28 Jul 26	491.29999 +7.60	493.30	488.00	489.50	12,449,752
27 Jul 26	483.70001 +3.40	488.30	478.90	485.00	6,825,359
24 Jul 26	480.29999 +5.10	480.30	473.10	473.10	6,498,255
23 Jul 26	475.20001 -1.96	484.80	472.80	484.00	8,141,757
22 Jul 26	477.16000 -1.04	485.40	476.23	480.00	10,523,992
21 Jul 26	478.20001 -0.40	478.20	468.80	476.40	10,339,362
20 Jul 26	478.60001 -6.10	483.30	477.00	479.90	4,774,184
17 Jul 26	484.70001 +6.30	486.90	479.48	483.30	8,703,197
16 Jul 26	478.39999 +6.60	478.40	469.90	470.30	5,305,300
15 Jul 26	471.79999 -4.50	475.49	469.80	473.10	15,043,157
14 Jul 26	476.29999 +8.50	476.30	467.10	470.00	9,732,765
13 Jul 26	467.79999 -4.00	474.30	467.80	471.10	6,087,347
10 Jul 26	471.79999 +4.30	473.00	467.44	468.20	5,139,243
09 Jul 26	467.50000 -4.70	471.00	464.60	468.60	7,115,723
08 Jul 26	472.20001 +2.20	476.10	467.40	469.70	16,344,415
07 Jul 26	470.00000 +10.90	473.60	461.00	462.40	8,367,230
06 Jul 26	459.10001 -7.50	468.80	459.10	466.60	8,764,951
03 Jul 26	466.60001 -7.00	473.65	463.20	473.00	10,733,459
02 Jul 26	473.60001 +14.30	476.54	463.20	463.20	14,239,964
01 Jul 26	459.29999 +0.60	464.98	457.40	460.30	14,350,552
30 Jun 26	458.70001 -2.30	466.55	457.90	462.60	15,830,912
29 Jun 26	461.00000 +1.10	465.65	459.56	460.00	16,404,418
26 Jun 26	459.89999 +4.90	463.49	458.70	460.00	19,810,574
25 Jun 26	455.00000 -1.30	460.80	454.20	456.30	11,624,479
24 Jun 26	456.29999 +11.50	456.30	440.90	444.00	14,947,504
23 Jun 26	444.79999 -4.50	458.42	436.30	453.10	15,661,175
22 Jun 26	449.29999 +8.50	449.30	436.60	441.00	11,188,163
19 Jun 26	440.79999 -11.60	456.30	437.65	455.30	32,680,924
18 Jun 26	452.39999 -4.30	454.70	440.00	447.60	15,967,664
17 Jun 26	456.70001 -5.70	464.60	453.90	463.90	11,714,025
16 Jun 26	462.39999 -1.00	466.45	458.60	464.40	12,112,025
15 Jun 26	463.39999 -9.60	474.20	463.40	473.00	12,490,460
12 Jun 26	473.00000 +4.10	473.00	464.90	468.70	8,530,559
11 Jun 26	468.89999 -0.30	476.20	468.64	468.90	10,032,124
10 Jun 26	469.20001 +13.30	469.20	458.72	460.40	12,340,438
09 Jun 26	455.89999 +1.80	457.86	452.40	454.30	9,855,368
08 Jun 26	454.10001 -0.20	459.68	451.80	457.90	10,312,441
05 Jun 26	454.29999 +6.10	458.20	452.40	454.90	12,510,639
04 Jun 26	448.20001 +4.60	449.28	440.80	444.40	11,082,560
03 Jun 26	443.60001 +13.10	443.60	432.00	433.50	12,744,795
02 Jun 26	430.50000 -5.40	436.64	428.50	435.80	9,482,506
01 Jun 26	435.89999 +5.70	438.20	430.83	431.30	12,744,053
29 May 26	430.20001 -9.70	441.08	429.90	439.90	29,418,112
28 May 26	439.89999 -4.20	443.40	434.94	441.50	16,913,576
27 May 26	444.10001 -10.20	454.60	433.50	450.10	22,632,668
26 May 26	454.29999 -8.50	468.72	454.30	467.20	11,940,098
22 May 26	462.79999 -1.90	469.26	462.30	467.50	12,463,080
21 May 26	464.70001 +4.50	468.00	457.20	458.50	12,734,650
20 May 26	460.20001 +0.50	461.50	442.40	450.70	19,454,500
19 May 26	459.70001 -1.80	468.40	458.30	463.40	13,743,488
18 May 26	461.50000 +12.70	462.10	447.68	447.80	11,722,825
15 May 26	448.79999 -1.90	451.30	445.40	450.00	19,656,482
14 May 26	450.70001 -11.50	458.70	450.70	453.30	12,438,598
13 May 26	462.20001 +5.00	462.30	451.00	459.30	12,200,847
12 May 26	457.20001 -7.30	466.50	455.90	465.90	9,977,238
11 May 26	464.50000 -2.45	469.00	462.00	466.90	7,143,901
08 May 26	466.95001 -3.50	469.90	459.75	467.25	7,251,568
07 May 26	470.45001 -4.35	478.64	468.35	476.85	9,307,271
06 May 26	474.79999 +6.15	476.90	469.50	470.00	8,723,763
05 May 26	468.64999 -12.10	483.70	466.95	478.45	8,807,967
01 May 26	480.75000 -1.30	494.25	476.10	479.05	6,973,401
30 Apr 26	482.04999 +1.30	484.25	479.03	482.20	13,761,410
29 Apr 26	480.75000 -4.10	484.60	477.00	483.65	9,707,145
28 Apr 26	484.85001 +4.70	484.85	478.70	478.90	7,091,809
27 Apr 26	480.14999 -10.65	489.00	479.82	489.00	8,704,703
24 Apr 26	490.79999 +4.35	495.85	484.86	485.20	8,587,638
23 Apr 26	486.45001 -8.45	491.29	476.55	491.00	10,555,281
22 Apr 26	494.89999 +7.35	495.55	488.55	489.55	11,280,915
21 Apr 26	487.54999 -6.50	497.25	487.13	493.35	11,376,854
20 Apr 26	494.04999 +8.85	495.50	490.73	493.55	9,178,573
17 Apr 26	485.20001 -8.85	495.00	475.37	495.00	15,900,834
16 Apr 26	494.04999 +22.20	494.05	475.95	479.95	16,687,166
15 Apr 26	471.85001 +1.80	474.74	469.05	469.35	9,144,623
14 Apr 26	470.04999 -14.40	485.70	470.05	483.50	14,385,617
13 Apr 26	484.45001 -1.60	491.35	484.45	488.10	9,110,304
10 Apr 26	486.04999 -5.10	491.70	483.00	490.00	9,737,664
09 Apr 26	491.14999 +5.50	491.15	484.00	489.00	17,929,740
08 Apr 26	485.64999 +5.25	490.30	477.40	488.05	11,119,735
07 Apr 26	480.39999 -6.60	492.10	478.55	492.10	7,835,813
02 Apr 26	487.00000 +13.50	487.00	474.30	476.50	9,099,442
01 Apr 26	473.50000 +0.40	477.15	468.30	475.10	8,009,331
31 Mar 26	473.10001 +6.90	477.21	466.40	468.20	11,017,546
30 Mar 26	466.20001 +6.60	467.70	458.70	459.60	8,878,906
27 Mar 26	459.60001 +4.50	459.60	449.61	456.30	9,960,383
26 Mar 26	455.10001 -7.40	464.40	454.70	462.00	9,040,217
25 Mar 26	462.50000 +4.00	464.06	454.42	464.00	9,050,539
24 Mar 26	458.50000 +5.80	459.10	450.60	458.50	8,168,949
23 Mar 26	452.70001 -16.20	465.40	452.70	465.40	12,888,432
20 Mar 26	468.89999 -6.90	483.40	463.79	479.20	31,908,280
19 Mar 26	475.79999 -10.60	483.40	472.90	480.40	11,948,907
18 Mar 26	486.39999 -4.80	492.30	484.30	489.70	7,327,953
17 Mar 26	491.20001 +0.60	496.30	489.18	493.60	7,218,789
16 Mar 26	490.60001 +1.70	495.60	487.40	488.90	8,153,389
13 Mar 26	488.89999 +13.40	488.90	473.40	475.20	13,739,797
12 Mar 26	475.50000 +6.80	481.10	466.20	466.90	12,275,071
11 Mar 26	468.70001 -3.40	471.42	463.83	470.80	8,465,626
10 Mar 26	472.10001 +6.10	474.20	466.70	466.70	8,369,917
09 Mar 26	466.00000 -0.50	470.69	464.00	469.30	8,821,122
06 Mar 26	466.50000 -2.80	471.60	461.50	470.50	13,518,004
05 Mar 26	469.29999 -6.90	476.90	465.20	476.20	14,505,551
04 Mar 26	476.20001 +4.10	483.70	475.10	476.70	12,021,681
03 Mar 26	472.10001 -4.60	478.50	468.67	475.10	14,097,169
02 Mar 26	476.70001 -3.90	483.80	473.10	483.80	8,808,588
27 Feb 26	480.60001 -4.40	489.70	465.90	484.40	39,533,112
26 Feb 26	485.00000 -7.20	493.10	478.70	490.50	10,186,551
25 Feb 26	492.20001 -9.00	501.60	491.70	498.80	11,999,662
24 Feb 26	501.20001 +2.20	508.00	498.05	499.80	10,273,108
23 Feb 26	499.00000 +4.40	499.00	492.70	496.10	6,992,413
20 Feb 26	494.60001 -2.20	499.70	492.40	496.10	9,005,998
19 Feb 26	496.79999 +2.60	496.80	484.70	496.50	11,094,379
18 Feb 26	494.20001 -0.30	499.90	492.60	495.00	12,228,970
17 Feb 26	494.50000 +5.20	495.30	488.50	489.70	15,067,220
16 Feb 26	489.29999 +0.60	490.13	483.50	488.00	5,128,604
13 Feb 26	488.70001 +13.10	491.73	472.40	477.00	12,162,356
12 Feb 26	475.60001 +5.40	475.60	464.40	472.20	8,498,818
11 Feb 26	470.20001 +11.80	476.05	457.20	459.00	16,159,929
10 Feb 26	458.39999 +5.50	458.63	452.00	452.40	6,660,936
09 Feb 26	452.89999 +0.80	455.60	447.40	452.90	7,385,718
06 Feb 26	452.10001 +2.80	453.60	446.20	446.20	9,390,224
05 Feb 26	449.29999 -1.10	451.30	441.80	449.60	11,444,840
04 Feb 26	450.39999 +15.00	455.60	436.70	436.90	16,324,028
03 Feb 26	435.39999 +4.00	435.40	425.92	430.40	9,492,845
02 Feb 26	431.39999 +6.20	432.34	425.30	428.50	9,053,964
30 Jan 26	425.20001 +4.60	425.45	420.10	421.10	10,626,389
29 Jan 26	420.60001 +1.20	422.10	417.10	419.20	10,090,328
28 Jan 26	419.39999 -0.60	423.20	417.70	422.70	7,063,687
27 Jan 26	420.00000 +3.40	420.00	412.60	416.00	7,508,940
26 Jan 26	416.60001 +3.40	419.31	415.10	418.20	6,964,179
23 Jan 26	413.20001 -3.10	420.00	411.75	417.10	8,383,129
22 Jan 26	416.29999 -5.90	424.84	413.70	421.70	16,133,128
21 Jan 26	422.20001 -4.40	426.30	421.50	424.50	6,768,231
20 Jan 26	426.60001 +0.80	427.65	424.00	427.60	7,286,961
19 Jan 26	425.79999 +3.80	430.10	423.20	428.70	14,274,490
16 Jan 26	422.00000 -6.50	428.51	419.70	427.20	10,918,271
15 Jan 26	428.50000 +7.20	431.73	422.90	422.90	11,665,652
14 Jan 26	421.29999 +1.30	421.30	417.40	420.90	12,419,236
13 Jan 26	420.00000 +3.00	423.60	417.90	418.50	8,586,663
12 Jan 26	417.00000 +1.60	419.20	413.31	415.40	11,360,901
09 Jan 26	415.39999 -6.70	420.70	412.60	419.50	12,087,685
08 Jan 26	422.10001 -30.50	438.60	420.00	438.60	27,203,700
07 Jan 26	452.60001 -2.40	456.20	448.30	452.30	8,683,956
06 Jan 26	455.00000 +12.40	457.60	441.90	445.60	11,399,417
05 Jan 26	442.60001 +0.40	443.32	437.30	443.30	8,507,468
02 Jan 26	442.20001 +0.40	445.20	441.20	442.90	7,522,094
31 Dec 25	441.79999 -1.80	446.20	439.90	446.10	2,574,464
30 Dec 25	443.60001 +3.30	443.60	438.10	440.50	4,899,972
29 Dec 25	440.29999 +2.30	440.80	435.41	437.80	5,262,212
24 Dec 25	438.00000 -0.30	441.40	437.00	439.30	2,092,928
23 Dec 25	438.29999 -0.70	441.10	437.20	439.80	5,855,563
22 Dec 25	439.00000 -3.10	440.66	434.79	440.50	6,414,808
19 Dec 25	442.10001 +1.60	443.20	439.14	440.50	27,977,948
18 Dec 25	440.50000 +1.60	442.19	437.00	440.70	11,373,024
17 Dec 25	438.89999 -1.60	442.29	437.70	441.80	13,142,386
16 Dec 25	440.50000 +1.50	441.40	436.37	439.90	10,531,672
15 Dec 25	439.00000 -1.80	442.90	433.80	440.20	13,704,681
12 Dec 25	440.79999 -5.20	446.90	438.90	443.40	9,373,311
11 Dec 25	446.00000 -1.10	448.50	444.20	447.70	10,191,340
10 Dec 25	447.10001 +7.10	449.77	440.80	440.80	13,111,215
09 Dec 25	440.00000 -9.80	452.40	435.50	451.00	14,088,780
08 Dec 25	449.79999 -3.20	453.39	449.80	452.20	7,933,424
05 Dec 25	453.00000 +1.00	458.19	449.40	454.90	10,128,657
04 Dec 25	452.00000 +1.10	455.10	448.80	449.90	11,586,215
03 Dec 25	450.89999 -5.90	458.60	444.50	457.50	11,302,234
02 Dec 25	456.79999 +3.80	458.89	454.50	455.60	15,154,194
01 Dec 25	453.00000 +2.70	454.90	448.30	448.30	12,507,110
28 Nov 25	450.29999 -4.90	457.00	450.30	456.30	9,613,340
27 Nov 25	455.20001 +1.80	458.20	452.20	452.20	7,354,135
26 Nov 25	453.39999 +8.30	456.43	445.60	451.80	13,948,239
25 Nov 25	445.10001 -3.20	448.50	441.30	447.10	15,193,148
24 Nov 25	448.29999 -4.20	455.90	446.60	454.20	40,804,176
21 Nov 25	452.50000 +6.30	454.30	445.00	445.50	19,093,896
20 Nov 25	446.20001 +6.70	450.50	439.20	439.30	11,847,568
19 Nov 25	439.50000 -1.60	445.00	439.00	441.20	10,195,403
18 Nov 25	441.10001 +3.60	442.10	435.20	437.10	9,373,426
17 Nov 25	437.50000 -0.90	440.80	434.90	439.60	5,655,933
14 Nov 25	438.39999 -12.90	450.46	437.25	449.80	10,585,228
13 Nov 25	451.29999 -1.40	455.31	447.82	454.10	5,988,822
12 Nov 25	452.70001 -9.20	460.43	445.83	457.70	11,842,588
11 Nov 25	461.89999 -13.70	480.50	457.22	480.00	11,513,063
10 Nov 25	475.60001 +1.30	477.40	466.60	472.30	7,469,764
07 Nov 25	474.29999 -0.10	476.49	470.40	475.00	9,292,702
06 Nov 25	474.39999 +8.10	478.60	465.30	467.40	11,184,928
05 Nov 25	466.29999 +5.80	467.40	460.30	463.10	12,029,794
04 Nov 25	460.50000 +6.50	460.50	448.70	454.60	11,451,434
03 Nov 25	454.00000 -5.40	460.30	452.80	459.50	10,362,559
31 Oct 25	459.39999 -3.50	465.80	459.40	463.60	11,496,249
30 Oct 25	462.89999 +5.80	462.90	456.39	459.20	9,457,590
29 Oct 25	457.10001 -1.90	458.60	452.88	458.20	9,000,430
28 Oct 25	459.00000 +0.20	461.30	449.90	461.10	11,080,166
27 Oct 25	458.79999 +3.40	459.50	454.22	455.70	7,946,785
24 Oct 25	455.39999 +9.80	456.00	444.00	445.60	8,845,718
23 Oct 25	445.60001 -2.60	450.01	443.40	449.30	11,030,610
22 Oct 25	448.20001 +5.40	450.30	442.00	444.00	14,269,050
21 Oct 25	442.79999 -0.50	445.40	442.60	444.80	10,694,699
20 Oct 25	443.29999 +1.20	443.30	434.76	439.80	11,006,857
17 Oct 25	442.10001 -1.00	444.50	438.50	442.50	16,063,731
16 Oct 25	443.10001 -1.80	446.16	441.10	445.30	11,478,347
15 Oct 25	444.89999 -3.60	450.67	442.30	449.40	9,587,625
14 Oct 25	448.50000 +2.70	451.75	446.60	446.80	7,486,490
13 Oct 25	445.79999 -0.70	448.90	444.48	448.90	15,501,930
10 Oct 25	446.50000 +1.00	449.68	444.80	448.80	8,294,262
09 Oct 25	445.50000 -2.00	447.90	439.61	443.80	7,086,248
08 Oct 25	447.50000 -0.90	451.83	446.40	447.10	10,596,810
07 Oct 25	448.39999 -1.10	450.80	430.20	450.20	11,854,847
06 Oct 25	449.50000 +0.80	453.20	447.30	448.70	17,550,160
03 Oct 25	448.70001 -3.70	456.60	443.50	453.60	10,966,703
02 Oct 25	452.39999 +22.70	452.40	428.20	429.30	17,726,136
01 Oct 25	429.70001 -15.80	445.90	429.70	443.10	12,896,298
30 Sep 25	445.50000 +4.80	448.90	439.10	440.40	9,419,983
29 Sep 25	440.70001 -0.70	444.20	439.51	440.50	8,326,394
26 Sep 25	441.39999 +6.80	442.41	434.55	435.80	8,531,599
25 Sep 25	434.60001 +1.40	437.80	429.10	431.60	6,414,698
24 Sep 25	433.20001 -1.60	438.60	433.20	437.10	6,797,145
23 Sep 25	434.79999 +2.70	436.80	431.00	432.40	7,264,994
22 Sep 25	432.10001 -2.70	437.30	432.10	434.90	7,192,351
19 Sep 25	434.79999 +1.50	437.80	430.80	431.80	38,165,304
18 Sep 25	433.29999 -6.40	439.06	431.60	438.70	7,977,387
17 Sep 25	439.70001 +1.10	444.21	439.00	441.70	7,610,552
16 Sep 25	438.60001 -1.10	440.00	432.50	438.40	7,871,698
15 Sep 25	439.70001 +0.80	443.60	437.90	441.30	5,681,180
12 Sep 25	438.89999 +1.20	438.91	434.74	438.40	6,824,912
11 Sep 25	437.70001 +2.50	438.60	434.60	436.80	5,237,023
10 Sep 25	435.20001 -3.70	440.00	434.60	439.30	7,663,878
09 Sep 25	438.89999 -1.10	443.70	437.50	442.20	5,306,018
08 Sep 25	440.00000 -1.00	445.00	437.80	440.60	10,638,220
05 Sep 25	441.00000 +2.20	442.51	434.70	439.70	8,263,339
04 Sep 25	438.79999 +7.70	440.37	430.50	431.40	9,849,581
03 Sep 25	431.10001 +6.20	431.30	420.10	423.80	10,333,730
02 Sep 25	424.89999 -6.10	429.55	420.50	428.30	8,085,848
01 Sep 25	431.00000 +8.30	434.40	429.00	434.00	6,987,562
29 Aug 25	422.70001 +0.20	424.40	420.50	421.90	9,957,010
28 Aug 25	422.50000 -4.60	428.50	417.05	428.50	4,918,742
27 Aug 25	427.10001 -4.90	432.50	424.20	432.50	13,728,763
26 Aug 25	432.00000 +5.70	432.90	424.60	427.70	20,244,680
22 Aug 25	426.29999 -5.20	432.00	426.30	432.00	5,759,158
21 Aug 25	431.50000 +4.30	431.50	426.80	428.30	8,372,815
20 Aug 25	427.20001 +5.20	427.80	422.00	424.20	13,990,500
19 Aug 25	422.00000 +6.40	423.20	414.10	417.10	9,893,104
18 Aug 25	415.60001 +2.40	415.60	412.34	414.40	7,705,771
15 Aug 25	413.20001 -0.90	415.80	411.70	415.10	8,075,612
14 Aug 25	414.10001 -0.50	415.61	411.20	415.30	6,447,527
13 Aug 25	414.60001 +1.80	417.00	412.30	413.10	18,481,440
12 Aug 25	412.79999 +1.30	414.91	411.30	411.90	9,868,333
11 Aug 25	411.50000 +4.60	412.60	408.20	409.60	19,907,892
08 Aug 25	406.89999 -4.00	413.30	406.90	412.70	9,600,373
07 Aug 25	410.89999 -10.10	421.04	409.48	420.60	10,452,058
06 Aug 25	421.00000 -0.80	422.70	416.60	422.70	11,397,249
05 Aug 25	421.79999 -3.50	425.61	416.10	425.20	8,148,271
04 Aug 25	425.29999 +1.30	426.80	422.76	424.30	7,417,194
01 Aug 25	424.00000 -1.40	427.00	423.60	425.70	7,574,323
31 Jul 25	425.39999 +1.80	426.70	421.80	424.80	12,903,720
30 Jul 25	423.60001 -1.40	425.80	421.00	425.60	9,855,806
29 Jul 25	425.00000 +1.50	425.40	419.80	423.10	10,419,670
28 Jul 25	423.50000 -5.00	430.00	421.10	429.70	6,544,176
25 Jul 25	428.50000 +0.50	428.80	424.70	428.10	26,898,100
24 Jul 25	428.00000 +0.00	431.67	426.40	426.40	10,632,340
23 Jul 25	428.00000 +1.90	429.80	423.20	425.90	11,917,494
22 Jul 25	426.10001 +1.60	428.10	422.90	423.20	21,978,490
21 Jul 25	424.50000 +8.30	425.49	415.60	415.60	8,359,450
18 Jul 25	416.20001 +4.10	417.78	413.20	413.20	8,959,966
17 Jul 25	412.10001 +4.50	412.90	408.10	408.10	11,230,470
16 Jul 25	407.60001 -0.20	411.10	406.80	407.00	12,365,890
15 Jul 25	407.79999 -2.00	410.40	406.30	410.40	8,332,024
14 Jul 25	409.79999 +8.70	409.80	401.40	401.90	9,510,353
11 Jul 25	401.10001 +0.00	404.30	398.80	401.60	7,517,896
10 Jul 25	401.10001 -1.60	404.50	400.00	404.50	9,176,939
09 Jul 25	402.70001 +2.60	402.70	397.51	400.80	8,556,703
08 Jul 25	400.10001 -4.00	403.80	398.15	402.30	11,346,787
07 Jul 25	404.10001 -1.40	406.90	402.60	406.10	9,056,837
04 Jul 25	405.50000 +0.50	406.49	402.30	405.60	10,141,747
03 Jul 25	405.00000 +9.20	405.40	396.61	396.90	10,029,503
02 Jul 25	395.79999 -10.20	407.30	393.60	406.90	13,558,317
01 Jul 25	406.00000 +4.70	407.96	401.60	402.00	10,990,258
30 Jun 25	401.29999 +0.40	402.65	397.30	402.10	15,271,475
27 Jun 25	400.89999 -2.00	407.90	400.85	402.30	20,540,192
26 Jun 25	402.89999 +0.80	405.30	400.80	401.60	11,720,600
25 Jun 25	402.10001 -0.40	405.60	402.10	402.40	12,528,405
24 Jun 25	402.50000 +1.40	404.00	397.90	401.10	21,076,590
23 Jun 25	401.10001 -0.90	404.10	400.50	401.50	12,650,526
20 Jun 25	402.00000 -0.20	405.20	401.54	401.60	31,213,042
19 Jun 25	402.20001 +1.40	404.60	400.70	402.00	13,218,952
18 Jun 25	400.79999 +4.60	401.55	397.60	398.20	17,466,648
17 Jun 25	396.20001 +2.10	396.20	392.35	393.60	10,765,511
16 Jun 25	394.10001 -4.10	397.70	394.00	396.80	11,504,382
13 Jun 25	398.20001 +6.60	399.30	387.06	387.60	15,072,832
12 Jun 25	391.60001 +6.30	397.60	385.60	389.40	19,831,480
11 Jun 25	385.29999 -0.20	386.80	382.42	384.30	13,279,237
10 Jun 25	385.50000 +0.90	387.30	382.90	386.40	11,727,182
09 Jun 25	384.60001 -6.00	391.90	383.30	391.90	15,326,545
06 Jun 25	390.60001 +3.30	392.35	386.10	387.80	12,360,216
05 Jun 25	387.29999 -1.30	389.60	385.05	388.50	12,324,733
04 Jun 25	388.60001 -1.40	391.43	387.70	390.50	13,785,368
03 Jun 25	390.00000 -0.60	398.30	390.00	397.90	17,578,070
02 Jun 25	390.60001 +2.60	391.80	387.50	388.40	11,712,907
30 May 25	388.00000 +5.50	391.10	383.70	384.70	24,671,322
29 May 25	382.50000 -2.90	385.90	376.95	385.60	13,205,639
28 May 25	385.39999 -1.40	389.60	385.40	388.00	14,688,021
27 May 25	386.79999 +5.10	387.55	381.70	382.60	18,510,128
23 May 25	381.70001 +0.20	384.80	379.90	381.10	20,563,060
22 May 25	381.50000 +0.90	383.40	378.40	379.20	21,198,212
21 May 25	380.60001 +2.70	380.60	376.10	377.20	15,812,808
20 May 25	377.89999 +6.80	378.80	370.10	372.50	15,672,657
19 May 25	371.10001 +8.20	371.10	365.10	365.30	19,244,482
16 May 25	362.89999 -0.80	369.60	362.90	366.10	21,486,834
15 May 25	363.70001 -4.40	364.50	357.56	360.00	17,661,432
14 May 25	368.10001 +1.60	370.20	362.70	364.20	12,024,466
13 May 25	366.50000 -2.20	370.90	365.70	367.30	10,223,550
12 May 25	368.70001 -9.00	379.70	366.20	379.00	16,468,230
09 May 25	377.70001 +0.50	380.00	375.30	379.10	14,481,587
08 May 25	377.20001 -2.00	382.70	375.90	380.60	16,170,694
07 May 25	379.20001 +2.40	379.20	374.70	377.50	11,406,182
06 May 25	376.79999 +5.80	380.10	374.20	374.20	11,949,498
02 May 25	371.00000 -1.50	377.50	371.00	372.80	16,554,903
01 May 25	372.50000 +1.80	372.90	369.12	371.90	11,889,223
30 Apr 25	370.70001 +5.80	371.57	365.84	366.10	29,041,114
29 Apr 25	364.89999 +7.60	366.00	356.40	358.30	15,899,118
28 Apr 25	357.29999 -0.60	360.60	355.70	359.50	33,908,608
25 Apr 25	357.89999 -2.40	364.10	357.90	358.30	17,224,040
24 Apr 25	360.29999 +2.60	363.50	358.40	360.90	41,237,120
23 Apr 25	357.70001 -2.20	359.80	353.30	357.60	19,762,040
22 Apr 25	359.89999 +5.30	365.00	356.60	356.60	20,425,324
17 Apr 25	354.60001 +9.00	355.20	343.60	343.60	20,817,224
16 Apr 25	345.60001 +0.10	350.05	344.90	346.00	19,641,628
15 Apr 25	345.50000 +9.10	345.90	337.23	337.80	23,715,048
14 Apr 25	336.39999 +8.70	337.70	330.00	332.00	21,058,980
11 Apr 25	327.70001 +13.10	328.10	314.90	317.40	30,081,846
10 Apr 25	314.60001 -20.60	326.50	310.30	320.00	42,767,704
09 Apr 25	335.20001 -2.20	336.84	328.80	334.90	16,232,863
08 Apr 25	337.39999 +10.30	338.37	323.80	328.00	17,180,624
07 Apr 25	327.10001 -12.90	339.60	325.50	337.90	23,342,536
04 Apr 25	340.00000 -5.60	350.00	340.00	346.30	19,371,844
03 Apr 25	345.60001 +14.50	347.10	331.79	333.20	25,946,856
02 Apr 25	331.10001 +1.10	332.30	328.80	329.10	9,811,965
01 Apr 25	330.00000 -2.30	334.50	321.50	332.90	15,923,236
31 Mar 25	332.29999 +0.00	333.30	327.33	330.00	16,215,490
28 Mar 25	332.29999 +3.00	335.40	328.80	329.10	16,017,696
27 Mar 25	329.29999 -3.40	335.90	327.10	333.10	12,177,841
26 Mar 25	332.70001 +2.90	334.10	329.90	330.60	14,218,140
25 Mar 25	329.79999 +4.00	330.10	326.20	327.60	19,074,250
24 Mar 25	325.79999 +0.20	326.50	322.00	324.80	12,253,320
21 Mar 25	325.60001 +1.60	326.20	320.60	324.70	40,252,604
20 Mar 25	324.00000 +2.70	324.40	319.60	321.00	15,366,301
19 Mar 25	321.29999 -4.80	326.08	318.90	325.30	20,954,552
18 Mar 25	326.10001 +1.90	329.20	321.80	326.60	19,585,706
17 Mar 25	324.20001 -15.00	339.05	321.80	338.30	39,268,488
14 Mar 25	339.20001 -32.30	371.70	337.87	371.70	23,886,098
13 Mar 25	371.50000 -3.50	376.10	369.50	372.90	10,328,606
12 Mar 25	375.00000 +5.00	375.00	369.30	371.90	9,271,563
11 Mar 25	370.00000 -8.10	378.10	368.60	377.00	11,275,887
10 Mar 25	378.10001 -2.00	382.20	377.50	380.80	8,311,854
07 Mar 25	380.10001 +4.20	380.10	372.40	376.20	8,594,005
06 Mar 25	375.89999 -3.10	381.40	371.70	381.40	20,953,868
05 Mar 25	379.00000 -9.70	387.80	379.00	386.20	10,921,463
04 Mar 25	388.70001 +10.70	389.33	376.70	377.20	26,635,200
03 Mar 25	378.00000 -2.20	380.51	375.20	380.00	13,623,653
28 Feb 25	380.20001 +0.80	382.00	377.44	378.30	16,716,863
27 Feb 25	379.39999 +1.30	381.30	374.90	375.80	8,469,935
26 Feb 25	378.10001 +2.60	379.10	376.10	376.60	8,133,499
25 Feb 25	375.50000 -0.60	377.40	373.62	375.50	20,791,280
24 Feb 25	376.10001 +2.00	376.36	372.00	375.90	9,553,442
21 Feb 25	374.10001 -0.70	377.80	372.90	375.40	11,399,119
20 Feb 25	374.79999 -6.10	382.50	374.04	381.70	11,367,790
19 Feb 25	380.89999 -1.40	385.10	379.80	382.20	9,457,192
18 Feb 25	382.29999 -14.70	394.20	382.30	393.30	15,240,304
17 Feb 25	397.00000 +0.40	397.09	394.10	396.40	5,885,974
14 Feb 25	396.60001 +1.20	396.99	393.10	395.90	8,569,969
13 Feb 25	395.39999 +2.50	397.60	393.00	396.20	7,661,826
12 Feb 25	392.89999 -1.60	395.30	389.60	393.20	7,786,168
11 Feb 25	394.50000 +4.70	398.10	390.20	391.00	14,751,663
10 Feb 25	389.79999 +2.50	390.90	387.00	387.00	11,095,479
07 Feb 25	387.29999 +0.30	389.50	386.00	386.00	8,029,132
06 Feb 25	387.00000 -0.60	391.80	387.00	389.30	11,638,850
05 Feb 25	387.60001 +10.20	387.80	375.60	376.10	14,723,299
04 Feb 25	377.39999 +5.00	377.50	370.90	372.10	10,256,903
03 Feb 25	372.39999 +0.20	372.80	369.10	369.10	9,552,263
31 Jan 25	372.20001 -1.50	375.10	371.40	373.30	14,108,932
30 Jan 25	373.70001 +4.90	374.50	369.00	369.00	10,332,762
29 Jan 25	368.79999 -1.80	372.20	368.60	370.40	9,153,771
28 Jan 25	370.60001 +6.90	371.70	364.50	365.10	7,488,482
27 Jan 25	363.70001 +3.70	366.50	359.60	359.90	7,947,057
24 Jan 25	360.00000 -6.60	367.13	358.80	366.20	9,508,070
23 Jan 25	366.60001 -3.60	372.06	365.10	370.20	11,465,505
22 Jan 25	370.20001 +2.70	371.30	365.60	367.60	10,683,210
21 Jan 25	367.50000 +0.80	368.30	365.20	366.10	9,223,334
20 Jan 25	366.70001 +2.10	366.70	363.03	364.00	6,371,960
17 Jan 25	364.60001 +3.60	367.00	361.80	363.00	18,606,016
16 Jan 25	361.00000 +0.40	361.90	357.59	361.00	10,900,244
15 Jan 25	360.60001 +4.00	361.00	355.90	356.80	11,423,204
14 Jan 25	356.60001 -3.60	360.80	353.70	360.20	14,943,503
13 Jan 25	360.20001 +0.50	362.13	358.24	359.40	8,547,767
10 Jan 25	359.70001 -8.30	369.06	358.49	368.90	14,082,647
09 Jan 25	368.00000 -2.00	368.90	354.50	362.00	22,838,800
08 Jan 25	370.00000 -0.60	373.90	366.59	371.50	11,209,945
07 Jan 25	370.60001 -2.40	372.20	365.10	370.60	14,752,661
06 Jan 25	373.00000 +0.70	373.90	368.60	372.80	15,179,100
03 Jan 25	372.29999 -0.40	374.90	371.60	372.20	6,777,045
02 Jan 25	372.70001 +4.40	373.30	367.80	369.30	6,901,396
31 Dec 24	368.29999 +2.70	369.30	364.60	365.40	4,293,901
30 Dec 24	365.60001 -1.30	367.90	364.80	366.40	12,322,420
27 Dec 24	366.89999 -1.60	369.00	366.00	368.50	5,345,873
24 Dec 24	368.50000 +2.50	369.30	366.31	366.90	2,400,703
23 Dec 24	366.00000 -0.40	367.80	362.40	364.80	5,714,705
20 Dec 24	366.39999 -2.10	368.83	364.60	367.80	36,139,256
19 Dec 24	368.50000 -4.40	372.09	368.20	371.20	11,773,895
18 Dec 24	372.89999 -1.10	375.70	371.10	373.30	11,330,374
17 Dec 24	374.00000 +0.90	375.40	370.50	371.00	11,461,391
16 Dec 24	373.10001 +1.10	375.20	371.30	371.70	12,702,934
13 Dec 24	372.00000 +1.40	372.00	369.70	370.50	8,586,275
12 Dec 24	370.60001 +0.40	371.75	366.80	369.70	8,560,243
11 Dec 24	370.20001 +1.60	371.80	366.80	366.90	31,375,392
10 Dec 24	368.60001 +3.80	370.30	365.45	365.60	9,441,254
09 Dec 24	364.79999 -2.10	368.11	363.90	367.20	7,332,541
06 Dec 24	366.89999 -7.60	374.70	366.90	374.20	10,613,199
05 Dec 24	374.50000 +1.50	375.30	371.70	375.30	10,180,037
04 Dec 24	373.00000 +1.90	374.90	371.60	371.60	9,453,348
03 Dec 24	371.10001 +4.40	371.80	366.70	366.70	8,654,285
02 Dec 24	366.70001 +0.30	369.20	364.50	367.10	10,047,959
29 Nov 24	366.39999 +0.20	367.30	363.20	365.00	13,844,516
28 Nov 24	366.20001 +8.30	367.70	361.40	364.20	13,117,361
27 Nov 24	357.89999 +7.50	358.50	351.00	351.10	12,935,500
26 Nov 24	350.39999 -1.80	354.50	350.40	351.60	12,319,551
25 Nov 24	352.20001 -1.20	354.10	348.20	353.60	48,490,640
22 Nov 24	353.39999 +2.50	355.60	351.90	353.60	16,099,392
21 Nov 24	350.89999 +2.30	351.20	347.60	349.00	9,821,517
20 Nov 24	348.60001 +0.70	350.73	346.30	347.60	9,653,348
19 Nov 24	347.89999 +0.00	348.59	345.14	348.40	10,029,926
18 Nov 24	347.89999 +2.20	347.90	343.20	345.50	9,741,745
15 Nov 24	345.70001 +3.80	346.20	340.40	341.00	15,563,751
14 Nov 24	341.89999 +1.70	344.40	340.80	342.00	16,762,431
13 Nov 24	340.20001 -1.60	342.40	338.20	341.50	18,225,424
12 Nov 24	341.79999 -2.10	342.04	339.90	341.40	15,231,183
11 Nov 24	343.89999 -1.30	347.00	342.80	345.60	17,184,308
08 Nov 24	345.20001 -3.30	348.60	337.90	347.60	27,695,980
07 Nov 24	348.50000 -8.80	358.40	348.50	357.20	18,672,090
06 Nov 24	357.29999 +3.40	361.30	355.20	357.60	20,207,280
05 Nov 24	353.89999 +2.10	353.90	350.34	350.90	16,805,052
04 Nov 24	351.79999 +3.80	353.90	347.40	347.60	52,229,368
01 Nov 24	348.00000 +5.80	349.50	343.00	343.40	14,647,393
31 Oct 24	342.20001 -5.20	346.20	337.70	345.30	31,008,748
30 Oct 24	347.39999 -0.80	352.40	345.60	345.80	18,469,208
29 Oct 24	348.20001 -5.20	356.32	345.90	355.50	16,498,908
28 Oct 24	353.39999 +0.60	356.10	351.71	353.70	9,216,650
25 Oct 24	352.79999 -3.80	357.40	351.87	356.10	10,984,132
24 Oct 24	356.60001 +3.00	357.10	353.50	354.90	11,505,319
23 Oct 24	353.60001 -2.50	359.50	353.30	356.10	15,594,184
22 Oct 24	356.10001 -1.10	356.70	352.50	356.10	13,040,395
21 Oct 24	357.20001 -4.60	361.70	357.20	360.80	8,679,523
18 Oct 24	361.79999 -0.30	361.80	357.35	360.30	9,747,564
17 Oct 24	362.10001 +7.00	363.30	355.10	355.10	11,458,741
16 Oct 24	355.10001 -1.50	359.10	353.90	358.10	13,806,439
15 Oct 24	356.60001 +0.10	358.70	353.70	357.60	22,368,056
14 Oct 24	356.50000 -0.70	357.70	354.52	356.50	8,446,178
11 Oct 24	357.20001 -2.20	359.29	353.10	359.00	9,668,767
10 Oct 24	359.39999 -4.90	361.90	357.46	359.40	9,875,272
09 Oct 24	364.29999 +3.90	364.80	360.10	360.60	9,533,725
08 Oct 24	360.39999 +0.60	363.06	360.00	360.80	7,646,490
07 Oct 24	359.79999 -2.40	364.00	356.70	363.90	12,191,514
04 Oct 24	362.20001 -1.80	367.20	359.10	365.70	12,827,226
03 Oct 24	364.00000 +9.10	368.40	353.18	358.00	20,777,728
02 Oct 24	354.89999 -4.60	359.32	354.30	358.40	14,377,505
01 Oct 24	359.50000 +0.80	362.60	357.80	358.60	10,640,427
30 Sep 24	358.70001 -2.00	361.70	358.30	359.60	18,020,476
27 Sep 24	360.70001 +2.20	362.70	357.00	357.00	10,464,352
26 Sep 24	358.50000 -7.40	367.20	357.46	367.00	13,797,780
25 Sep 24	365.89999 +1.60	366.20	363.20	363.60	12,653,172
24 Sep 24	364.29999 -1.60	366.20	362.20	363.90	9,687,628
23 Sep 24	365.89999 +2.50	366.40	362.90	364.50	7,901,647
20 Sep 24	363.39999 -2.10	367.70	362.70	364.20	35,538,372
19 Sep 24	365.50000 -2.90	372.04	363.50	371.30	14,307,234
18 Sep 24	368.39999 -0.80	370.50	367.20	369.80	9,102,122
17 Sep 24	369.20001 -1.40	373.90	369.20	372.20	8,884,524
16 Sep 24	370.60001 +6.10	370.95	364.20	365.00	7,683,811
13 Sep 24	364.50000 -4.50	369.00	362.30	369.00	14,894,721
12 Sep 24	369.00000 +2.30	370.10	367.00	368.90	8,893,178
11 Sep 24	366.70001 -0.90	367.99	365.40	367.40	8,804,233
10 Sep 24	367.60001 -1.10	369.28	364.95	369.00	11,549,866
09 Sep 24	368.70001 +2.10	369.70	364.20	368.50	8,209,231
06 Sep 24	366.60001 +0.40	368.10	364.70	365.00	11,326,009
05 Sep 24	366.20001 +3.30	368.00	360.40	360.40	12,686,655
04 Sep 24	362.89999 +1.20	364.30	359.20	359.20	12,460,482
03 Sep 24	361.70001 +5.60	363.20	357.27	358.30	10,379,199
02 Sep 24	356.10001 +2.40	356.90	353.19	354.70	7,763,258
30 Aug 24	353.70001 +1.20	354.60	351.46	353.40	18,767,704
29 Aug 24	352.50000 +4.20	353.10	348.90	350.40	10,189,177
28 Aug 24	348.29999 -3.40	350.40	345.95	348.00	9,475,736
27 Aug 24	351.70001 +2.60	351.90	348.26	348.80	9,408,819
23 Aug 24	349.10001 +2.50	349.90	345.90	347.40	9,127,705
22 Aug 24	346.60001 +6.80	347.33	340.52	341.20	10,176,647
21 Aug 24	339.79999 +1.00	340.80	337.70	339.00	8,752,513
20 Aug 24	338.79999 -2.60	341.45	337.93	340.50	8,830,641
19 Aug 24	341.39999 +0.20	343.45	339.99	341.40	5,744,969
16 Aug 24	341.20001 +0.00	342.30	339.70	341.50	10,055,190
15 Aug 24	341.20001 +0.60	341.75	338.60	341.50	10,244,680
14 Aug 24	340.60001 +5.60	340.60	336.50	336.50	19,393,154
13 Aug 24	335.00000 +1.50	338.00	333.80	333.80	15,950,864
12 Aug 24	333.50000 +3.00	333.90	330.88	331.70	13,083,210
09 Aug 24	330.50000 +1.50	331.10	326.20	328.50	11,861,091
08 Aug 24	329.00000 -0.30	329.30	325.40	328.60	12,042,034
07 Aug 24	329.29999 +9.10	329.30	321.60	321.60	13,269,989
06 Aug 24	320.20001 -0.90	322.40	316.70	322.20	15,850,171
05 Aug 24	321.10001 -5.60	324.70	318.80	321.20	17,518,896
02 Aug 24	326.70001 -3.40	328.70	322.94	327.40	15,762,733
01 Aug 24	330.10001 -1.50	335.20	330.00	331.20	13,088,335
31 Jul 24	331.60001 -0.10	334.30	330.50	331.90	15,660,119
30 Jul 24	331.70001 +0.80	332.70	328.50	330.00	9,012,692
29 Jul 24	330.89999 +3.80	333.60	328.16	330.00	10,329,156
26 Jul 24	327.10001 +1.50	328.60	323.35	325.10	10,665,735
25 Jul 24	325.60001 -1.60	327.10	323.40	325.60	7,837,640
24 Jul 24	327.20001 +1.30	327.30	321.80	322.90	6,555,559
23 Jul 24	325.89999 -0.30	327.00	324.68	326.50	10,015,444
22 Jul 24	326.20001 +0.20	327.80	325.00	326.80	6,850,284
19 Jul 24	326.00000 +1.10	326.00	322.50	324.10	9,801,248
18 Jul 24	324.89999 +3.30	324.90	321.20	323.50	18,324,530
17 Jul 24	321.60001 +2.70	321.60	316.40	318.40	11,735,172
16 Jul 24	318.89999 +3.20	319.80	314.00	314.70	12,692,594
15 Jul 24	315.70001 -2.60	318.60	314.60	317.50	11,329,126
12 Jul 24	318.29999 +4.30	318.30	314.60	315.90	12,585,795
11 Jul 24	314.00000 +3.40	314.00	311.00	311.70	9,919,052
10 Jul 24	310.60001 +2.20	311.30	309.00	309.60	7,617,600
09 Jul 24	308.39999 -1.00	311.60	307.40	309.60	9,739,725
08 Jul 24	309.39999 -1.60	312.70	309.00	311.30	8,320,062
05 Jul 24	311.00000 +3.30	311.30	307.60	307.90	11,728,020
04 Jul 24	307.70001 +3.50	308.90	302.30	304.40	9,301,296
03 Jul 24	304.20001 -0.20	308.20	302.90	305.70	12,350,120
02 Jul 24	304.39999 -2.90	307.00	302.90	306.80	17,503,300
01 Jul 24	307.29999 +1.30	310.50	306.40	308.20	11,935,304
28 Jun 24	306.00000 -0.50	310.40	305.50	308.00	32,582,104
27 Jun 24	306.50000 -1.10	309.60	306.10	307.70	13,547,799
26 Jun 24	307.60001 +0.00	311.10	307.20	307.90	20,528,810
25 Jun 24	307.60001 -0.80	310.40	305.96	308.00	16,921,670
24 Jun 24	308.39999 -0.20	311.40	307.90	308.20	11,245,428
21 Jun 24	308.60001 -0.30	309.30	305.30	307.70	33,644,776
20 Jun 24	308.89999 +0.00	309.90	305.90	309.20	12,032,331
19 Jun 24	308.89999 -0.40	310.40	307.70	309.40	7,626,231
18 Jun 24	309.29999 +2.30	312.30	307.43	308.70	12,662,877
17 Jun 24	307.00000 -3.20	313.77	305.00	313.10	18,238,592
14 Jun 24	310.20001 +7.70	311.60	301.46	303.00	24,871,276
13 Jun 24	302.50000 +0.40	304.20	300.75	302.40	12,147,896
12 Jun 24	302.10001 -0.20	305.30	302.10	303.90	21,907,492
11 Jun 24	302.29999 -3.50	309.30	300.90	306.90	13,583,536
10 Jun 24	305.79999 -1.80	309.00	305.10	305.80	15,393,665
07 Jun 24	307.60001 -2.00	309.92	306.70	309.90	12,569,679
06 Jun 24	309.60001 -0.40	311.00	303.60	309.40	16,491,451
05 Jun 24	310.00000 -2.00	315.50	309.85	313.90	18,174,888
04 Jun 24	312.00000 -0.10	314.20	310.50	312.00	17,254,412
03 Jun 24	312.10001 +1.10	315.90	310.30	314.30	13,768,799
31 May 24	311.00000 -0.50	311.80	309.43	311.80	34,445,108
30 May 24	311.50000 +2.40	312.63	307.35	307.80	15,494,265
29 May 24	309.10001 -2.00	312.13	308.90	311.50	15,313,078
28 May 24	311.10001 -3.90	316.00	310.30	315.00	19,093,604
24 May 24	315.00000 +2.70	316.05	309.60	310.10	19,325,252
23 May 24	312.29999 +0.30	313.90	310.00	312.10	16,150,923
22 May 24	312.00000 +0.10	315.20	309.90	311.60	43,157,820
21 May 24	311.89999 +1.50	312.80	308.00	309.80	15,055,794
20 May 24	310.39999 -0.50	314.45	310.40	311.40	13,054,606
17 May 24	310.89999 +4.20	311.70	305.83	306.50	16,414,365
16 May 24	306.70001 -4.00	307.60	301.90	302.00	13,862,625
15 May 24	310.70001 -3.20	314.75	309.80	313.70	13,694,281
14 May 24	313.89999 +1.30	314.75	312.60	312.60	10,696,878
13 May 24	312.60001 +0.90	314.00	310.61	311.00	12,873,278
10 May 24	311.70001 +1.50	313.17	309.14	309.80	10,539,544
09 May 24	310.20001 +2.40	312.00	307.92	308.20	10,116,599
08 May 24	307.79999 +3.50	309.70	305.58	305.90	10,389,901
07 May 24	304.29999 +6.00	307.30	300.90	301.70	10,836,989
03 May 24	298.29999 -1.50	300.80	297.60	300.20	10,865,807
02 May 24	299.79999 -0.20	302.26	298.10	300.50	24,214,288
01 May 24	300.00000 +3.70	300.00	295.60	296.50	11,758,381
30 Apr 24	296.29999 +4.30	297.20	293.10	294.50	21,445,840
29 Apr 24	292.00000 +3.10	295.20	288.32	289.60	8,374,980
26 Apr 24	288.89999 -0.90	292.70	286.70	290.80	9,489,464
25 Apr 24	289.79999 -1.60	291.92	288.10	291.80	11,299,473
24 Apr 24	291.39999 -1.60	294.20	290.90	292.80	10,231,794
23 Apr 24	293.00000 +1.90	296.40	293.00	293.00	16,130,711
22 Apr 24	291.10001 +9.70	292.55	285.30	285.30	11,550,792
19 Apr 24	281.39999 -1.30	282.48	279.30	281.40	8,485,189
18 Apr 24	282.70001 +0.50	285.00	281.50	283.80	9,526,702
17 Apr 24	282.20001 +1.40	283.80	277.70	278.90	9,456,382
16 Apr 24	280.79999 -5.50	285.30	280.20	283.70	14,845,718
15 Apr 24	286.29999 +3.40	287.00	283.40	284.10	12,022,408
12 Apr 24	282.89999 +0.90	286.48	280.70	282.60	17,033,186
11 Apr 24	282.00000 -15.00	297.70	278.35	295.30	37,509,432
10 Apr 24	297.00000 +9.50	306.10	284.00	284.70	26,465,084
09 Apr 24	287.50000 -0.50	288.50	284.70	286.90	14,462,712
08 Apr 24	288.00000 -1.60	290.61	287.10	289.60	11,941,237
05 Apr 24	289.60001 -2.70	290.77	286.70	290.30	11,164,158
04 Apr 24	292.29999 -1.30	295.64	291.10	293.20	12,661,293
03 Apr 24	293.60001 -1.30	295.80	292.50	294.10	10,425,194
02 Apr 24	294.89999 -1.70	298.40	294.00	296.80	10,888,312
28 Mar 24	296.60001 -1.60	300.10	296.60	298.60	13,660,040
27 Mar 24	298.20001 +1.40	300.05	296.35	297.70	7,858,759
26 Mar 24	296.79999 +3.10	297.40	292.40	292.40	8,518,987
25 Mar 24	293.70001 -0.50	295.10	293.09	294.20	6,606,303
22 Mar 24	294.20001 +2.20	295.80	292.42	292.80	9,680,024
21 Mar 24	292.00000 +6.30	292.70	286.00	286.00	11,651,969
20 Mar 24	285.70001 -2.00	287.00	284.30	285.70	7,165,600
19 Mar 24	287.70001 -0.10	288.80	286.30	287.00	8,599,529
18 Mar 24	287.79999 +0.20	288.40	285.40	287.80	5,625,642
15 Mar 24	287.60001 +1.50	288.90	285.30	286.30	28,730,980
14 Mar 24	286.10001 +0.10	287.60	285.10	286.70	9,737,551
13 Mar 24	286.00000 +0.20	286.60	283.60	286.40	7,014,444
12 Mar 24	285.79999 +3.60	286.00	282.80	284.00	9,282,501
11 Mar 24	282.20001 -4.00	286.40	282.20	285.10	11,921,072
08 Mar 24	286.20001 +2.50	286.40	282.90	284.70	6,743,848
07 Mar 24	283.70001 +3.30	284.40	280.00	280.00	11,841,962
06 Mar 24	280.39999 +4.10	282.20	276.16	276.60	34,515,368
05 Mar 24	276.29999 +0.40	276.30	272.80	275.00	15,583,807
04 Mar 24	275.89999 -1.70	277.10	273.60	277.10	7,509,450
01 Mar 24	277.60001 -1.20	281.20	277.10	280.10	7,938,791
29 Feb 24	278.79999 +1.50	280.80	277.50	278.20	18,058,532
28 Feb 24	277.29999 -0.30	280.70	275.56	278.90	8,901,300
27 Feb 24	277.60001 -0.90	280.30	275.90	278.10	9,635,382
26 Feb 24	278.50000 -1.20	279.90	277.40	279.50	7,567,778
23 Feb 24	279.70001 +2.90	279.70	276.80	276.80	8,205,190
22 Feb 24	276.79999 -8.70	284.20	275.90	284.00	16,588,583
21 Feb 24	285.50000 +1.00	288.80	283.01	285.60	9,924,026
20 Feb 24	284.50000 +3.40	285.20	281.20	281.20	9,394,275
19 Feb 24	281.10001 +1.50	281.50	278.60	279.50	5,140,048
16 Feb 24	279.60001 +3.40	280.10	275.64	276.60	12,340,059
15 Feb 24	276.20001 -1.00	278.40	274.10	278.10	8,046,778
14 Feb 24	277.20001 +3.50	278.80	275.56	275.70	7,812,381
13 Feb 24	273.70001 -5.90	279.20	272.30	278.80	10,404,419
12 Feb 24	279.60001 -0.90	281.55	278.06	281.30	6,653,577
09 Feb 24	280.50000 +0.10	287.20	279.90	284.50	8,398,988
08 Feb 24	280.39999 +0.40	282.90	278.90	280.10	10,312,492
07 Feb 24	280.00000 -9.90	290.40	280.00	290.20	15,618,381
06 Feb 24	289.89999 +0.10	293.22	287.90	291.20	9,079,518
05 Feb 24	289.79999 -1.00	294.00	289.70	290.80	12,362,296
02 Feb 24	290.79999 +7.90	293.00	285.59	287.00	10,936,620
01 Feb 24	282.89999 -3.70	288.10	281.10	286.00	13,901,101
31 Jan 24	286.60001 -5.50	292.60	286.00	292.60	17,237,840
30 Jan 24	292.10001 -0.40	293.90	289.74	292.90	14,037,505
29 Jan 24	292.50000 -1.00	295.80	292.50	294.00	12,174,888
26 Jan 24	293.50000 -5.30	299.50	291.40	298.40	12,354,743
25 Jan 24	298.79999 +0.00	300.40	297.18	297.40	11,039,425
24 Jan 24	298.79999 +0.00	299.76	296.50	298.00	9,825,494
23 Jan 24	298.79999 +0.40	299.90	298.10	299.10	17,554,784
22 Jan 24	298.39999 +2.40	298.40	296.24	297.50	11,568,464
19 Jan 24	296.00000 -0.10	299.00	294.64	297.10	14,531,308
18 Jan 24	296.10001 -3.50	300.90	295.50	298.60	12,669,206
17 Jan 24	299.60001 -2.70	301.40	297.60	300.80	16,935,912
16 Jan 24	302.29999 +1.70	303.00	299.10	300.00	15,289,246
15 Jan 24	300.60001 +3.70	301.80	296.20	298.00	11,709,956
12 Jan 24	296.89999 +4.50	298.10	293.20	293.60	11,964,928
11 Jan 24	292.39999 -4.00	303.60	292.20	301.60	13,735,408
10 Jan 24	296.39999 -4.10	299.00	294.50	299.00	19,351,454
09 Jan 24	300.50000 -3.00	303.50	300.00	302.60	10,886,826
08 Jan 24	303.50000 +2.60	303.50	298.80	300.70	10,977,548
05 Jan 24	300.89999 -1.50	303.50	298.00	301.00	13,471,811
04 Jan 24	302.39999 +4.60	302.80	296.75	297.40	13,278,441
03 Jan 24	297.79999 +4.70	298.40	293.53	293.60	13,265,001
02 Jan 24	293.10001 +2.60	294.06	290.65	292.00	12,379,670
29 Dec 23	290.50000 +1.50	290.50	289.50	289.90	5,595,353
28 Dec 23	289.00000 -0.20	290.10	287.90	289.90	7,056,645
27 Dec 23	289.20001 +2.50	290.20	285.00	287.50	11,591,500
22 Dec 23	286.70001 -0.60	288.10	286.70	288.00	5,400,249
21 Dec 23	287.29999 -1.30	288.81	286.80	288.00	7,765,256
20 Dec 23	288.60001 +2.50	290.70	285.80	290.70	9,076,589
19 Dec 23	286.10001 +2.60	286.89	283.90	284.20	10,011,880
18 Dec 23	283.50000 +0.80	284.80	282.10	282.80	8,249,627
15 Dec 23	282.70001 -5.40	288.80	282.70	288.00	33,410,746
14 Dec 23	288.10001 -0.90	294.90	225.03	291.30	55,064,480
13 Dec 23	289.00000 -0.30	292.30	289.00	290.20	11,030,772
12 Dec 23	289.29999 -1.20	292.60	289.10	291.00	11,338,648
11 Dec 23	290.50000 +2.60	291.30	287.50	288.10	12,077,470
08 Dec 23	287.89999 -0.60	290.80	287.00	289.40	8,131,281
07 Dec 23	288.50000 +1.80	288.50	286.30	287.50	8,115,474
06 Dec 23	286.70001 +2.60	287.05	285.37	285.70	10,139,303
05 Dec 23	284.10001 +2.90	285.40	280.00	280.30	7,008,242
04 Dec 23	281.20001 +1.60	282.18	278.90	278.90	11,271,050
01 Dec 23	279.60001 -6.20	283.60	278.80	280.00	13,139,332
30 Nov 23	285.79999 +1.40	286.20	283.20	284.00	37,135,968
29 Nov 23	284.39999 +0.60	284.70	282.50	283.60	10,785,250
28 Nov 23	283.79999 -0.80	286.90	281.60	283.60	13,319,400
27 Nov 23	284.60001 +0.80	285.40	282.00	284.00	17,818,360
24 Nov 23	283.79999 +3.80	283.84	278.80	278.80	14,978,645
23 Nov 23	280.00000 +0.20	280.90	277.50	280.40	6,923,260
22 Nov 23	279.79999 +3.30	280.05	275.30	278.10	22,545,720
21 Nov 23	276.50000 +1.80	277.00	273.40	274.80	7,246,304
20 Nov 23	274.70001 -1.30	277.70	274.50	276.20	7,271,302
17 Nov 23	276.00000 +0.70	287.00	274.20	275.40	19,057,312
16 Nov 23	275.29999 +1.80	281.00	273.70	277.10	15,566,460
15 Nov 23	273.50000 -5.10	280.90	273.50	279.20	31,655,250
14 Nov 23	278.60001 -2.90	283.50	278.60	281.80	15,571,420
13 Nov 23	281.50000 +3.80	281.90	276.10	278.60	14,927,220
10 Nov 23	277.70001 -1.60	281.00	276.70	279.60	35,062,140
09 Nov 23	279.29999 +1.30	279.70	276.10	277.50	10,332,470
08 Nov 23	278.00000 +1.00	281.10	276.10	277.20	68,801,528
07 Nov 23	277.00000 +1.10	278.10	273.90	275.70	22,937,960
06 Nov 23	275.89999 +0.10	277.40	273.10	275.80	67,131,312
03 Nov 23	275.79999 +1.80	277.30	272.30	274.90	13,930,640
02 Nov 23	274.00000 +3.00	279.80	269.40	277.00	23,241,160
01 Nov 23	271.00000 +1.30	274.00	269.00	272.30	19,455,330
31 Oct 23	269.70001 -0.30	272.90	268.70	272.10	65,229,180
30 Oct 23	270.00000 -2.40	275.20	270.00	274.30	22,122,220
27 Oct 23	272.39999 -0.70	274.90	271.00	273.00	27,989,200
26 Oct 23	273.10001 +0.80	276.70	269.90	272.10	18,089,670
25 Oct 23	272.29999 -0.30	272.90	269.80	272.00	29,256,820
24 Oct 23	272.60001 +0.60	274.00	269.20	270.90	15,232,400
23 Oct 23	272.00000 -0.70	274.00	269.40	271.90	11,015,780
20 Oct 23	272.70001 -1.20	273.80	270.70	272.50	19,800,070
19 Oct 23	273.89999 -1.40	276.80	272.10	274.60	14,293,140
18 Oct 23	275.29999 -0.80	278.20	273.00	276.70	24,964,930
17 Oct 23	276.10001 +1.80	279.90	272.60	274.40	17,936,868
16 Oct 23	274.29999 -1.30	278.70	273.80	276.20	25,311,600
13 Oct 23	275.60001 -3.60	281.30	275.60	279.40	18,600,320
12 Oct 23	279.20001 -1.90	283.40	276.80	279.50	16,999,868
11 Oct 23	281.10001 +0.70	281.90	277.10	279.00	11,714,180
10 Oct 23	280.39999 +6.00	280.40	272.40	277.00	42,153,288
09 Oct 23	274.39999 -4.00	280.10	273.80	278.00	25,074,812
06 Oct 23	278.39999 -2.00	283.60	276.10	282.00	22,319,220
05 Oct 23	280.39999 +9.70	281.90	272.70	273.70	26,587,600
04 Oct 23	270.70001 +11.10	271.70	261.00	262.20	46,607,328
03 Oct 23	259.60001 -2.20	261.80	258.60	261.50	17,798,392
02 Oct 23	261.79999 -2.40	267.80	261.00	266.10	17,437,410
29 Sep 23	264.20001 -0.40	267.70	264.00	265.60	21,139,788
28 Sep 23	264.60001 -0.70	266.10	262.80	265.10	15,639,770
27 Sep 23	265.29999 -4.80	270.60	265.30	270.60	50,164,312
26 Sep 23	270.10001 +1.30	270.60	267.69	268.90	14,034,280
25 Sep 23	268.79999 -2.10	272.30	267.48	270.30	19,455,948
22 Sep 23	270.89999 +1.40	271.79	267.30	268.00	14,749,700
21 Sep 23	269.50000 -1.00	270.80	267.95	269.40	51,629,280
20 Sep 23	270.50000 -2.60	274.80	268.90	273.10	16,208,980
19 Sep 23	273.10001 +1.60	273.50	271.00	271.30	17,100,000
18 Sep 23	271.50000 +0.80	271.94	269.60	270.50	9,517,546
15 Sep 23	270.70001 +3.80	271.70	268.59	269.10	49,860,928
14 Sep 23	266.89999 +3.20	267.60	263.40	264.40	8,880,733
13 Sep 23	263.70001 +1.20	264.50	261.80	262.30	8,481,579
12 Sep 23	262.50000 +2.80	264.00	260.00	260.00	8,849,292
11 Sep 23	259.70001 +1.10	262.20	257.80	258.90	29,456,750
08 Sep 23	258.60001 +3.10	258.90	254.80	256.10	15,047,730
07 Sep 23	255.50000 -1.50	257.30	254.10	254.70	12,107,730
06 Sep 23	257.00000 +0.70	258.14	254.20	256.00	13,152,700
05 Sep 23	256.29999 -7.50	260.00	255.60	260.00	34,128,832
04 Sep 23	263.79999 -0.90	266.80	263.20	266.00	8,317,735
01 Sep 23	264.70001 -1.00	268.60	264.50	266.60	11,538,320
31 Aug 23	265.70001 +1.50	267.70	264.54	265.20	30,612,240
30 Aug 23	264.20001 +0.60	264.90	262.80	264.80	6,900,358
29 Aug 23	263.60001 +3.50	264.00	259.66	262.10	23,229,800
25 Aug 23	260.10001 +4.90	261.80	255.41	256.00	16,422,430
24 Aug 23	255.20000 +1.90	257.70	253.40	255.40	10,264,850
23 Aug 23	253.30000 +2.50	254.40	251.00	251.00	20,008,200
22 Aug 23	250.80000 -1.20	253.70	249.50	252.50	10,805,640
21 Aug 23	252.00000 +2.30	255.10	249.90	249.90	22,280,620
18 Aug 23	249.70000 +3.20	250.60	244.50	245.50	19,285,300
17 Aug 23	246.50000 -3.30	250.05	246.50	248.80	8,889,921
16 Aug 23	249.80000 +1.80	250.70	247.20	247.50	23,738,892
15 Aug 23	248.00000 -2.40	250.40	246.40	249.90	10,226,190
14 Aug 23	250.39999 -0.80	251.20	248.80	250.90	10,734,130
11 Aug 23	251.20000 -3.60	254.50	251.10	253.80	34,160,060
10 Aug 23	254.80000 +3.20	255.70	252.60	253.10	13,800,970
09 Aug 23	251.60001 -0.40	254.10	251.50	254.10	32,815,340
08 Aug 23	252.00000 +0.20	252.70	250.50	250.80	15,460,010
07 Aug 23	251.80000 +1.30	252.40	249.01	249.60	9,702,280
04 Aug 23	250.50000 -0.90	253.10	248.90	251.30	11,959,900
03 Aug 23	251.39999 -3.60	255.30	251.20	254.40	56,029,680
02 Aug 23	255.00000 -3.80	258.10	254.20	257.20	10,136,160
01 Aug 23	258.79999 +0.80	260.20	257.60	257.90	9,400,161
31 Jul 23	258.00000 -3.40	261.70	258.00	261.30	11,290,070
28 Jul 23	261.39999 +0.70	262.50	260.00	260.00	13,341,350
27 Jul 23	260.70001 -2.60	264.80	259.70	264.00	50,147,408
26 Jul 23	263.29999 +3.30	263.60	259.70	260.40	11,053,000
25 Jul 23	260.00000 -1.40	261.70	259.30	260.90	11,514,240
24 Jul 23	261.39999 +1.20	262.80	258.70	258.70	23,050,120
21 Jul 23	260.20001 +0.30	263.20	259.40	260.40	11,943,410
20 Jul 23	259.89999 +2.80	262.20	257.00	257.10	44,609,460
19 Jul 23	257.10001 +5.90	258.40	252.34	253.40	10,301,290
18 Jul 23	251.20000 +2.30	251.40	248.20	248.50	11,421,430
17 Jul 23	248.89999 -1.10	251.00	247.90	249.90	24,474,640
14 Jul 23	250.00000 +0.80	251.30	248.40	248.40	17,698,108
13 Jul 23	249.20000 -1.20	252.04	248.70	251.70	10,778,050
12 Jul 23	250.39999 +5.00	250.90	245.60	245.80	32,671,220
11 Jul 23	245.39999 -1.00	247.40	244.20	246.40	23,969,108
10 Jul 23	246.39999 +0.00	248.30	245.00	245.80	8,927,175
07 Jul 23	246.39999 -2.90	248.40	244.70	248.10	9,343,968
06 Jul 23	249.30000 +0.50	250.20	247.85	248.80	29,553,920
05 Jul 23	248.80000 +1.00	251.10	245.68	246.80	12,916,910
04 Jul 23	247.80000 -4.20	253.40	247.80	253.40	51,577,808
03 Jul 23	252.00000 +3.60	252.40	249.20	250.90	12,051,570
30 Jun 23	248.39999 +1.50	249.90	245.60	246.00	15,485,770
29 Jun 23	246.89999 -9.00	255.90	246.90	255.90	25,955,180
28 Jun 23	255.89999 +3.30	257.00	252.80	253.50	14,503,020
27 Jun 23	252.60001 +0.80	253.60	250.47	251.40	15,413,590
26 Jun 23	251.80000 +3.00	252.50	249.20	249.70	17,077,590
23 Jun 23	248.80000 -0.10	250.10	247.30	249.50	25,342,812
22 Jun 23	248.89999 -9.70	257.90	248.50	256.90	22,535,330
21 Jun 23	258.60001 -0.10	260.30	257.00	258.40	9,388,036
20 Jun 23	258.70001 -0.10	264.40	256.70	258.00	13,912,940
19 Jun 23	258.79999 -4.10	262.00	258.00	261.50	17,054,770
16 Jun 23	262.89999 -1.60	264.50	260.30	264.40	45,360,392
15 Jun 23	264.50000 +0.50	267.20	263.30	264.70	28,912,990
14 Jun 23	264.00000 +1.70	264.40	261.50	261.80	19,330,010
13 Jun 23	262.29999 -0.90	264.20	261.40	263.50	20,828,430
12 Jun 23	263.20001 +1.30	264.00	261.40	263.60	17,874,730
09 Jun 23	261.89999 -0.10	263.10	258.70	262.70	16,483,570
08 Jun 23	262.00000 -1.10	263.60	261.70	262.40	11,892,770
07 Jun 23	263.10001 +0.00	267.30	262.10	262.60	19,716,200
06 Jun 23	263.10001 +0.00	263.70	261.50	262.50	25,106,430
05 Jun 23	263.10001 +0.70	266.20	261.90	264.10	24,488,270
02 Jun 23	262.39999 +1.50	264.30	260.80	262.00	19,917,368
01 Jun 23	260.89999 +0.10	262.70	258.60	261.60	16,117,620
31 May 23	260.79999 -1.40	264.20	260.00	261.80	45,460,200
30 May 23	262.20001 -1.60	267.20	262.20	263.80	25,315,430
26 May 23	263.79999 -1.20	265.80	260.80	265.10	15,454,920
25 May 23	265.00000 -0.70	266.60	264.00	266.10	13,712,810
24 May 23	265.70001 -2.40	268.20	264.80	267.00	23,339,160
23 May 23	268.10001 +0.40	268.70	266.50	268.50	15,634,390
22 May 23	267.70001 +1.00	268.70	266.00	267.70	22,978,868
19 May 23	266.70001 -1.70	269.46	266.40	269.00	24,412,410
18 May 23	268.39999 -0.90	271.40	267.50	270.70	13,505,220
17 May 23	269.29999 -1.60	271.00	268.40	269.90	18,979,280
16 May 23	270.89999 -2.30	273.70	270.50	272.70	21,617,868
15 May 23	273.20001 -2.50	277.20	272.95	277.20	12,840,780
12 May 23	275.70001 +2.10	276.00	272.70	273.70	22,690,250
11 May 23	273.60001 -4.30	273.60	270.10	270.90	41,943,736
10 May 23	277.89999 -6.70	285.30	277.60	284.60	15,129,960
09 May 23	284.60001 +1.60	285.20	282.10	282.60	43,341,128
05 May 23	283.00000 +2.50	283.30	280.60	281.90	9,611,499
04 May 23	280.50000 +0.50	281.10	277.30	278.50	10,997,540
03 May 23	280.00000 -0.80	283.71	278.60	281.20	12,426,380
02 May 23	280.79999 -0.30	283.20	280.00	280.40	14,968,530
28 Apr 23	281.10001 +2.40	282.20	278.00	278.40	26,046,688
27 Apr 23	278.70001 -0.90	281.80	278.33	280.80	10,623,680
26 Apr 23	279.60001 +1.30	280.30	275.80	277.00	12,632,290
25 Apr 23	278.29999 +0.20	279.70	276.50	277.10	11,672,810
24 Apr 23	278.10001 -0.80	279.60	276.60	278.50	9,788,205
21 Apr 23	278.89999 +4.30	278.90	273.30	274.50	14,929,820
20 Apr 23	274.60001 -1.30	276.60	273.50	276.60	12,940,030
19 Apr 23	275.89999 +2.50	277.60	272.60	272.60	12,789,780
18 Apr 23	273.39999 +1.30	275.00	272.20	273.20	14,529,260
17 Apr 23	272.10001 +3.90	273.00	268.10	270.00	10,961,790
14 Apr 23	268.20001 -0.80	271.20	266.80	270.80	26,154,712
13 Apr 23	269.00000 +1.60	275.50	265.00	268.60	27,352,670
12 Apr 23	267.39999 -0.30	268.60	264.40	268.10	26,421,552
11 Apr 23	267.70001 +3.60	268.50	265.10	266.00	24,140,220
06 Apr 23	264.10001 +0.20	266.10	263.10	264.30	10,767,240
05 Apr 23	263.89999 -0.70	265.20	262.80	264.30	14,105,340
04 Apr 23	264.60001 +0.50	266.50	263.40	265.50	14,437,570
03 Apr 23	264.10001 -1.60	267.05	262.04	265.70	10,440,059
31 Mar 23	265.70001 +0.80	267.70	264.30	264.50	11,945,699
30 Mar 23	264.89999 +2.40	265.30	260.60	263.10	10,766,970
29 Mar 23	262.50000 +7.60	263.30	257.25	260.00	18,578,840
28 Mar 23	254.89999 +3.50	255.50	252.00	252.80	45,802,360
27 Mar 23	251.39999 +0.60	253.50	250.70	252.10	10,623,120
24 Mar 23	250.80000 -3.00	253.90	248.50	253.30	10,617,250
23 Mar 23	253.80000 -5.20	259.90	252.20	259.90	20,574,900
22 Mar 23	259.00000 +2.20	259.00	256.20	256.80	12,103,460
21 Mar 23	256.79999 +7.10	259.00	250.10	250.70	16,358,900
20 Mar 23	249.70000 +2.80	250.50	244.10	245.80	10,860,980
17 Mar 23	246.89999 -5.10	254.20	245.80	253.10	45,209,820
16 Mar 23	252.00000 +0.10	256.50	251.23	255.30	27,359,270
15 Mar 23	251.89999 -2.90	254.60	248.80	253.80	15,823,670
14 Mar 23	254.80000 -0.20	256.30	253.70	255.10	13,855,660
13 Mar 23	255.00000 -4.60	260.40	253.50	259.60	16,454,660
10 Mar 23	259.60001 -3.20	264.00	257.70	264.00	12,458,620
09 Mar 23	262.79999 +2.30	262.80	259.80	260.50	27,320,620
08 Mar 23	260.50000 +1.40	307.23	257.20	259.70	29,814,460
07 Mar 23	259.10001 -0.80	261.10	259.10	259.80	11,919,560
06 Mar 23	259.89999 +3.60	260.90	257.29	260.10	13,621,540
03 Mar 23	256.29999 +2.20	256.60	253.90	254.30	13,850,050
02 Mar 23	254.10001 +2.60	254.90	249.90	251.10	38,167,600
01 Mar 23	251.50000 -3.50	254.30	250.80	253.00	50,238,020
28 Feb 23	255.00000 +0.80	257.10	252.20	254.90	26,008,920
27 Feb 23	254.20000 +7.30	255.70	245.90	247.10	31,074,440
24 Feb 23	246.89999 -2.10	249.80	246.50	249.60	23,013,980
23 Feb 23	249.00000 -0.20	250.80	248.60	248.60	61,867,460
22 Feb 23	249.20000 -0.60	250.40	246.97	250.00	11,103,960
21 Feb 23	249.80000 -1.40	251.80	248.90	250.70	19,036,410
20 Feb 23	251.20000 +0.30	252.60	250.60	252.10	8,042,551
17 Feb 23	250.89999 +0.80	251.67	248.00	249.10	45,132,328
16 Feb 23	250.10001 +0.10	251.40	248.10	250.50	13,923,960
15 Feb 23	250.00000 +4.20	250.00	246.10	246.50	15,321,640
14 Feb 23	245.80000 +2.90	246.78	243.00	243.60	15,671,890
13 Feb 23	242.89999 -0.10	244.30	242.10	243.70	16,641,410
10 Feb 23	243.00000 -1.40	245.10	240.40	244.50	16,378,880
09 Feb 23	244.39999 +0.10	246.10	244.10	244.30	17,165,140
08 Feb 23	244.30000 -2.40	248.00	243.40	246.60	25,613,812
07 Feb 23	246.70000 +0.20	248.40	244.50	246.80	17,562,900
06 Feb 23	246.50000 +0.10	246.90	244.90	246.00	10,117,130
03 Feb 23	246.39999 -1.90	249.30	246.10	248.80	16,739,080
02 Feb 23	248.30000 +0.80	250.60	247.40	247.90	20,157,460
01 Feb 23	247.50000 +1.60	247.90	246.10	246.30	24,946,430
31 Jan 23	245.89999 -1.70	248.40	244.50	246.30	30,903,120
30 Jan 23	247.60001 +0.70	248.70	245.30	247.70	34,313,040
27 Jan 23	246.89999 +1.30	249.30	246.20	246.20	12,663,470
26 Jan 23	245.60001 +1.00	246.60	243.40	244.50	23,918,620
25 Jan 23	244.60001 +0.70	247.40	243.29	244.90	13,092,950
24 Jan 23	243.89999 -5.90	251.30	243.70	250.30	29,883,160
23 Jan 23	249.80000 +1.90	250.40	247.90	248.80	37,297,928
20 Jan 23	247.89999 -0.30	250.30	246.60	248.70	13,729,590
19 Jan 23	248.20000 +0.40	248.70	246.00	247.50	34,497,880
18 Jan 23	247.80000 +0.00	250.70	246.33	246.60	21,683,368
17 Jan 23	247.80000 +0.30	249.23	245.80	247.30	56,874,528
16 Jan 23	247.50000 +1.90	249.70	245.70	245.80	8,637,548
13 Jan 23	245.60001 -0.40	249.60	244.20	247.70	13,467,070
12 Jan 23	246.00000 +2.30	247.00	239.22	239.30	18,402,188
11 Jan 23	243.70000 +1.60	245.30	238.00	243.00	38,152,300
10 Jan 23	242.10001 -1.10	244.80	241.20	243.00	20,490,788
09 Jan 23	243.20000 +1.80	245.00	240.40	241.50	14,214,280
06 Jan 23	241.39999 +2.90	243.50	238.10	240.00	16,593,631
05 Jan 23	238.50000 +3.50	240.30	237.60	238.00	22,298,472
04 Jan 23	235.00000 +6.00	235.61	229.70	230.90	17,376,028
03 Jan 23	229.00000 +4.80	230.20	225.20	225.40	66,772,384
30 Dec 22	224.20000 -0.10	225.80	222.98	224.60	8,436,636
29 Dec 22	224.30000 +0.80	224.70	220.60	223.50	10,222,200
28 Dec 22	223.50000 -3.20	227.50	223.50	226.80	27,686,472
23 Dec 22	226.70000 +0.60	228.43	225.40	225.50	35,584,440
22 Dec 22	226.10001 -0.80	229.00	224.99	227.50	12,708,730
21 Dec 22	226.89999 +2.50	227.40	224.40	225.20	9,097,689
20 Dec 22	224.39999 +0.70	225.60	221.40	221.60	14,415,420
19 Dec 22	223.70000 +1.40	225.20	221.12	222.00	21,940,480
16 Dec 22	222.30000 -1.20	225.79	219.96	223.50	53,178,360
15 Dec 22	223.50000 -2.20	227.10	223.20	224.70	20,337,948
14 Dec 22	225.70000 -0.80	226.50	223.70	226.30	16,433,100
13 Dec 22	226.50000 -0.30	231.10	225.10	226.90	25,848,320
12 Dec 22	226.80000 -1.10	228.59	224.05	228.20	28,238,340
09 Dec 22	227.89999 -3.00	232.42	226.10	230.80	24,123,800
08 Dec 22	230.89999 +2.60	230.90	225.40	228.50	26,354,930
07 Dec 22	228.30000 -0.70	230.70	226.70	229.10	21,808,892
06 Dec 22	229.00000 -1.10	230.97	228.66	230.30	17,854,900
05 Dec 22	230.10001 +1.60	230.70	226.90	228.90	26,977,688
02 Dec 22	228.50000 -0.20	230.55	226.88	228.20	18,378,910
01 Dec 22	228.70000 +1.20	231.60	228.30	229.30	15,118,000
30 Nov 22	227.50000 -5.50	234.90	227.00	234.20	39,639,780
29 Nov 22	233.00000 +0.40	235.26	232.10	232.40	13,560,580
28 Nov 22	232.60001 -2.40	235.30	232.40	234.60	18,823,800
25 Nov 22	235.00000 -2.60	238.80	235.00	238.80	19,431,320
24 Nov 22	237.60001 +1.50	238.40	235.60	236.10	7,637,882
23 Nov 22	236.10001 +1.10	237.00	232.10	235.80	14,629,400
22 Nov 22	235.00000 +3.00	236.60	232.01	232.40	21,359,940
21 Nov 22	232.00000 +0.70	233.10	229.63	231.00	16,979,552
18 Nov 22	231.30000 +4.80	232.31	227.10	228.90	16,638,029
17 Nov 22	226.50000 +0.60	228.50	224.00	226.60	36,402,552
16 Nov 22	225.89999 -1.50	228.00	221.90	226.90	20,526,330
15 Nov 22	227.39999 -3.00	230.90	226.90	230.40	25,508,660
14 Nov 22	230.39999 +2.20	232.00	227.40	229.20	13,405,550
11 Nov 22	228.20000 +0.30	229.60	224.70	226.90	22,262,920
10 Nov 22	227.89999 -0.40	229.90	224.30	227.60	20,535,540
09 Nov 22	228.30000 +26.20	230.70	225.80	230.60	13,001,250
14 Oct 22	202.10001 +1.20	207.04	202.10	203.10	25,206,354
13 Oct 22	200.89999 +1.75	203.20	194.35	194.90	24,014,980
12 Oct 22	199.14999 -7.85	206.80	199.15	205.20	37,276,328
11 Oct 22	207.00000 +0.90	209.10	205.40	206.10	20,660,286
10 Oct 22	206.10001 +5.40	207.70	199.75	199.75	19,037,344
07 Oct 22	200.70000 +1.10	203.50	199.25	199.25	23,877,620
06 Oct 22	199.60001 -1.70	205.10	199.19	205.10	36,316,968
05 Oct 22	201.30000 -8.70	213.40	201.06	207.00	37,300,760
04 Oct 22	210.00000 +1.10	212.50	208.30	210.30	27,066,120
03 Oct 22	208.89999 +2.10	208.90	201.60	203.10	25,763,670
30 Sep 22	206.80000 +6.50	207.70	199.90	199.90	33,303,000
29 Sep 22	200.30000 -11.20	210.80	199.77	209.90	33,341,398
28 Sep 22	211.50000 -4.60	215.30	206.50	212.90	36,976,560
27 Sep 22	216.10001 -1.50	221.30	216.08	219.00	31,334,070
26 Sep 22	217.60001 -2.60	221.40	215.00	219.50	27,210,960
23 Sep 22	220.20000 -6.80	228.30	219.30	227.50	22,232,180
22 Sep 22	227.00000 +1.20	229.30	223.38	224.60	17,155,300
21 Sep 22	225.80000 +1.70	229.70	222.70	222.80	31,007,840
20 Sep 22	224.10001 -7.40	233.59	222.90	232.30	24,347,688
16 Sep 22	231.50000 -0.50	233.43	229.80	230.30	44,996,448
15 Sep 22	232.00000 -5.30	239.29	230.90	237.70	22,111,028
14 Sep 22	237.30000 -8.00	245.80	236.60	244.30	19,277,020
13 Sep 22	245.30000 -7.80	250.80	243.79	250.80	18,033,924
12 Sep 22	253.10001 +13.20	254.20	240.70	241.20	20,926,430
09 Sep 22	239.89999 +2.50	241.80	237.80	238.30	15,429,180
08 Sep 22	237.39999 -11.90	248.60	237.40	246.90	16,987,060
07 Sep 22	249.30000 -6.60	255.82	249.30	255.60	18,766,910
06 Sep 22	255.89999 +6.30	257.30	247.20	247.50	26,470,490
05 Sep 22	249.60001 +1.90	249.70	243.40	243.40	18,111,480
02 Sep 22	247.70000 +3.50	247.81	242.90	244.20	15,608,720
01 Sep 22	244.20000 -4.50	248.50	243.75	247.80	18,392,764
31 Aug 22	248.70000 -2.30	251.50	247.60	250.70	29,846,680
30 Aug 22	251.00000 -1.70	254.50	250.20	250.20	14,983,410
26 Aug 22	252.70000 -3.80	258.28	252.50	257.50	9,526,805
25 Aug 22	256.50000 -2.90	260.60	256.50	259.30	18,750,288
24 Aug 22	259.39999 -6.50	266.70	258.80	266.30	23,955,940
23 Aug 22	265.89999 -4.50	269.60	264.90	269.00	10,100,010
22 Aug 22	270.39999 -0.50	270.79	267.10	270.60	10,877,440
19 Aug 22	270.89999 +0.20	272.00	268.50	272.00	14,823,740
18 Aug 22	270.70001 +1.80	271.80	267.94	269.60	9,477,474
17 Aug 22	268.89999 +1.00	270.10	268.00	268.80	10,183,310
16 Aug 22	267.89999 +1.70	268.40	265.85	266.60	8,609,773
15 Aug 22	266.20001 +2.80	266.72	263.30	264.00	7,245,799
12 Aug 22	263.39999 -1.60	265.50	262.70	265.10	6,952,167
11 Aug 22	265.00000 -2.00	268.00	264.30	267.80	10,560,760
10 Aug 22	267.00000 +3.30	267.33	263.20	264.00	12,917,600
09 Aug 22	263.70001 +1.60	264.20	261.30	262.00	18,507,860
08 Aug 22	262.10001 +0.10	263.20	260.80	263.00	9,072,500
05 Aug 22	262.00000 -1.50	264.50	261.90	264.10	9,992,834
04 Aug 22	263.50000 -0.50	265.60	263.00	264.30	19,782,892
03 Aug 22	264.00000 -1.70	265.40	261.90	265.40	11,497,090
02 Aug 22	265.70001 +1.00	266.70	264.30	264.60	9,841,784
01 Aug 22	264.70001 +2.10	265.20	262.10	262.50	11,497,350
29 Jul 22	262.60001 +1.90	264.80	261.00	261.90	14,948,820
28 Jul 22	260.70001 -0.40	262.39	259.00	261.80	8,783,985
27 Jul 22	261.10001 +2.40	262.00	258.80	261.00	10,451,650
26 Jul 22	258.70001 -6.10	262.10	257.20	260.00	36,029,232
25 Jul 22	264.79999 +5.40	264.90	258.30	259.00	11,235,580
22 Jul 22	259.39999 -1.70	263.00	259.40	260.90	11,634,160
21 Jul 22	261.10001 +1.30	262.20	258.90	259.70	20,048,660
20 Jul 22	259.79999 -2.50	263.80	259.39	263.30	11,754,360
19 Jul 22	262.29999 +2.30	263.30	258.30	258.90	11,845,680
18 Jul 22	260.00000 +1.10	262.50	258.60	260.00	10,818,470
15 Jul 22	258.89999 +2.30	260.20	256.40	257.80	18,031,240
14 Jul 22	256.60001 -0.20	257.40	253.88	256.40	24,161,640
13 Jul 22	256.79999 -3.00	260.00	255.20	259.20	25,524,712
12 Jul 22	259.79999 -0.10	260.04	255.94	259.70	14,120,900
11 Jul 22	259.89999 -1.90	261.64	257.45	260.10	10,932,420
08 Jul 22	261.79999 +4.70	262.00	256.80	257.60	13,117,229
07 Jul 22	257.10001 -0.70	259.60	256.50	259.40	18,448,052
06 Jul 22	257.79999 +2.30	262.20	257.46	258.40	20,603,250
05 Jul 22	255.50000 -2.00	259.60	254.40	258.80	20,911,830
04 Jul 22	257.50000 +2.70	258.40	256.40	258.00	21,740,188
01 Jul 22	254.80000 -0.70	257.00	253.30	254.80	15,938,690
30 Jun 22	255.50000 -2.80	259.35	251.80	256.90	19,369,880
29 Jun 22	258.29999 +1.70	258.50	254.60	255.10	18,409,070
28 Jun 22	256.60001 +2.20	258.30	254.80	256.10	13,921,160
27 Jun 22	254.39999 -1.00	259.30	254.40	256.20	15,651,570
24 Jun 22	255.39999 +8.80	256.50	246.90	247.20	30,917,768
23 Jun 22	246.60001 -0.90	250.40	246.40	247.00	16,302,410
22 Jun 22	247.50000 -2.30	250.70	247.10	248.40	25,208,490
21 Jun 22	249.80000 -2.10	252.20	248.80	251.40	19,493,430
20 Jun 22	251.89999 +0.20	254.00	251.20	251.60	44,005,408
17 Jun 22	251.70000 +2.00	252.30	245.90	247.50	47,896,272
16 Jun 22	249.70000 -1.50	250.30	245.78	250.00	26,083,590
15 Jun 22	251.20000 +4.50	254.10	248.02	248.40	20,049,080
14 Jun 22	246.70000 +0.60	249.90	245.91	247.30	21,703,688
13 Jun 22	246.10001 -4.00	251.29	242.30	249.00	33,163,044
10 Jun 22	250.10001 -2.10	253.70	248.90	251.60	49,110,192
09 Jun 22	252.20000 -7.50	259.30	252.20	259.00	71,627,776
08 Jun 22	259.70001 +1.70	260.40	257.60	258.20	20,000,764
07 Jun 22	258.00000 -2.50	260.50	255.40	259.60	43,834,820
06 Jun 22	260.50000 +1.60	263.61	259.70	259.70	17,201,724
01 Jun 22	258.89999 -0.10	261.80	258.00	260.30	25,673,350
31 May 22	259.00000 -0.20	260.00	256.20	259.50	68,110,808
30 May 22	259.20001 +0.70	260.70	258.50	259.90	47,939,700
27 May 22	258.50000 +0.50	259.80	256.90	258.40	27,234,260
26 May 22	258.00000 +2.70	260.50	255.80	255.80	28,386,260
25 May 22	255.30000 -3.00	259.60	253.50	258.50	45,789,620
24 May 22	258.29999 -3.60	263.10	258.30	261.60	33,083,040
23 May 22	261.89999 +1.60	264.30	257.60	262.00	44,475,576
20 May 22	260.29999 +5.20	262.70	256.64	257.80	44,135,576
19 May 22	255.10001 -11.00	257.30	251.50	256.80	26,734,330
18 May 22	266.10001 -12.20	279.60	266.10	278.50	38,086,648
17 May 22	278.29999 -8.40	289.00	277.50	287.90	18,318,930
16 May 22	286.70001 +5.50	287.80	279.70	280.30	34,073,832
13 May 22	281.20001 +7.10	281.20	273.50	273.60	31,697,480
12 May 22	274.10001 -1.80	276.10	269.30	272.70	36,945,360
11 May 22	275.89999 -1.30	277.70	271.60	277.60	25,274,730
10 May 22	277.20001 +1.70	279.30	275.20	276.50	15,817,210
09 May 22	275.50000 +4.10	276.10	270.30	271.50	20,894,160
06 May 22	271.39999 -0.30	272.90	269.20	271.60	24,218,930
05 May 22	271.70001 +0.00	274.30	270.50	272.60	20,595,770
04 May 22	271.70001 -5.00	277.90	270.10	276.00	14,432,040
03 May 22	276.70001 +4.70	277.40	268.80	270.00	32,592,900
29 Apr 22	272.00000 -0.30	275.10	270.76	271.30	19,853,420
28 Apr 22	272.29999 -1.30	275.20	269.10	275.10	13,764,020
27 Apr 22	273.60001 +3.40	274.50	268.20	271.40	18,295,920
26 Apr 22	270.20001 +1.60	273.00	266.90	269.80	21,212,380
25 Apr 22	268.60001 +3.00	269.80	260.39	263.00	27,170,360
22 Apr 22	265.60001 +0.50	342.00	262.45	263.10	12,214,682
21 Apr 22	265.10001 -1.40	267.85	263.60	267.00	31,134,608
20 Apr 22	266.50000 -3.80	271.60	264.40	271.60	26,404,472
19 Apr 22	270.29999 +4.00	271.90	265.40	266.30	17,932,120
14 Apr 22	266.29999 +1.10	266.30	260.60	265.30	18,274,572
13 Apr 22	265.20001 -5.40	265.20	251.61	260.50	41,206,656
12 Apr 22	270.60001 -4.60	273.20	269.10	272.40	17,304,604
11 Apr 22	275.20001 +3.90	275.80	270.90	271.30	12,624,965
08 Apr 22	271.29999 -1.40	274.00	269.10	274.00	15,938,052
07 Apr 22	272.70001 +0.00	273.94	270.70	273.80	16,193,739
06 Apr 22	272.70001 -2.00	274.79	269.20	273.10	20,027,716
05 Apr 22	274.70001 -1.20	276.50	270.87	276.30	15,951,584
04 Apr 22	275.89999 -3.10	283.40	275.30	278.00	14,352,989
01 Apr 22	279.00000 +3.00	279.80	276.50	276.80	13,861,686
31 Mar 22	276.00000 -6.85	284.43	276.00	283.80	17,308,776
30 Mar 22	282.85001 +2.60	282.85	277.41	281.10	12,354,809
29 Mar 22	280.25000 +0.00	283.31	278.90	282.00	10,620,129
28 Mar 22	280.25000 +4.50	281.75	276.25	276.90	9,205,387
25 Mar 22	275.75000 +0.70	277.45	274.40	275.25	10,319,401
24 Mar 22	275.04999 -1.05	277.10	274.26	275.70	12,079,156
23 Mar 22	276.10001 -2.90	281.55	276.00	279.70	12,815,098
22 Mar 22	279.00000 +1.65	279.45	277.35	278.70	9,148,241
21 Mar 22	277.35001 -1.40	279.95	277.00	278.90	8,191,351
18 Mar 22	278.75000 +1.35	278.75	273.75	273.75	55,584,576
17 Mar 22	277.39999 -0.25	278.60	273.65	278.25	19,637,708
16 Mar 22	277.64999 -0.85	282.00	277.20	281.15	17,237,952
15 Mar 22	278.50000 +1.55	280.25	275.45	275.70	17,104,708
14 Mar 22	276.95001 +4.20	276.95	269.85	273.25	15,038,399
11 Mar 22	272.75000 -1.35	276.15	271.05	275.05	14,533,825
10 Mar 22	274.10001 -0.70	278.30	271.05	274.15	23,151,670
09 Mar 22	274.79999 +8.75	275.80	268.59	269.50	26,734,240
08 Mar 22	266.04999 -6.75	274.40	264.40	267.40	26,052,500
07 Mar 22	272.79999 -2.55	276.70	264.40	272.20	33,856,864
04 Mar 22	275.35001 -6.05	281.35	275.35	280.50	18,692,180
03 Mar 22	281.39999 -1.25	283.55	277.75	281.60	24,159,560
02 Mar 22	282.64999 -1.30	286.85	277.48	283.65	31,031,868
01 Mar 22	283.95001 -5.80	293.64	283.95	289.35	19,977,576
28 Feb 22	289.75000 +3.20	289.95	283.10	285.25	26,259,364
25 Feb 22	286.54999 +6.90	288.40	279.20	280.30	19,443,466
24 Feb 22	279.64999 -11.20	287.35	278.85	285.85	21,193,748
23 Feb 22	290.85001 +3.25	292.25	286.75	287.65	10,357,264
22 Feb 22	287.60001 +0.00	288.10	284.35	285.25	13,079,977
21 Feb 22	287.60001 -6.60	295.75	286.10	294.90	12,511,309
18 Feb 22	294.20001 +0.50	295.55	293.70	294.20	13,799,576
17 Feb 22	293.70001 -1.05	296.40	290.85	294.10	12,173,470
16 Feb 22	294.75000 -4.45	300.30	291.92	300.00	17,253,400
15 Feb 22	299.20001 +3.80	299.75	295.95	296.75	9,299,387
14 Feb 22	295.39999 -2.75	298.05	293.76	296.75	13,115,184
11 Feb 22	298.14999 +1.15	298.15	295.17	296.05	22,696,036
10 Feb 22	297.00000 +3.30	297.45	293.86	294.55	16,026,114
09 Feb 22	293.70001 +2.05	295.45	292.92	293.35	17,219,848
08 Feb 22	291.64999 +0.25	294.35	291.05	292.00	16,583,246
07 Feb 22	291.39999 -4.15	297.32	290.32	295.70	21,619,088
04 Feb 22	295.54999 -1.50	299.20	294.88	297.60	15,174,696
03 Feb 22	297.04999 -4.95	301.40	296.95	301.05	28,151,412
02 Feb 22	302.00000 +2.00	302.55	298.20	302.50	15,253,488
01 Feb 22	300.00000 +3.00	301.30	297.65	297.85	17,695,822
31 Jan 22	297.00000 -6.40	303.95	295.40	303.65	26,135,428
28 Jan 22	303.39999 +3.40	304.10	299.05	300.20	27,670,280
27 Jan 22	300.00000 +4.20	302.25	294.25	295.05	17,713,754
26 Jan 22	295.79999 +4.35	295.80	290.40	291.35	14,569,373
25 Jan 22	291.45001 +3.25	292.73	286.55	289.60	14,028,244
24 Jan 22	288.20001 -0.55	291.46	287.00	287.75	35,314,048
21 Jan 22	288.75000 +1.45	288.75	285.15	285.90	14,339,516
20 Jan 22	287.29999 -0.55	289.10	286.47	289.00	10,790,901
19 Jan 22	287.85001 -1.70	291.25	286.45	289.50	13,778,804
18 Jan 22	289.54999 +0.10	291.10	287.50	288.50	27,169,976
17 Jan 22	289.45001 +4.45	290.90	286.25	286.80	15,723,634
14 Jan 22	285.00000 -4.70	290.85	284.05	290.85	19,350,444
13 Jan 22	289.70001 -2.55	289.70	283.40	285.00	25,955,230
12 Jan 22	292.25000 -0.05	295.90	289.25	293.50	19,118,130
11 Jan 22	292.29999 -0.15	295.70	292.30	294.00	27,705,860
10 Jan 22	292.45001 +3.40	293.70	288.15	288.90	11,094,698
07 Jan 22	289.04999 -3.25	292.09	288.90	292.00	16,195,939
06 Jan 22	292.29999 -4.40	297.30	291.95	293.40	16,907,580
05 Jan 22	296.70001 +2.75	297.40	292.40	293.15	13,333,042
04 Jan 22	293.95001 +4.05	294.15	291.05	292.55	14,980,070
31 Dec 21	289.89999 -1.35	290.95	288.80	290.80	4,579,428
30 Dec 21	291.25000 +0.20	293.15	290.45	290.75	5,589,404
29 Dec 21	291.04999 +3.15	292.35	287.95	288.80	9,098,820
24 Dec 21	287.89999 -0.45	288.25	286.51	286.80	2,246,590
23 Dec 21	288.35001 +0.80	288.55	286.40	287.55	5,287,992
22 Dec 21	287.54999 -0.95	288.29	285.30	288.00	22,026,120
21 Dec 21	288.50000 +0.90	289.65	287.00	288.25	22,344,768
20 Dec 21	287.60001 +3.20	287.70	281.30	282.20	13,973,344
17 Dec 21	284.39999 +2.00	286.35	281.20	281.40	24,768,644
16 Dec 21	282.39999 +0.20	284.20	281.30	284.00	23,098,284
15 Dec 21	282.20001 -2.55	286.80	282.20	285.70	35,826,680
14 Dec 21	284.75000 -0.60	287.30	283.97	286.00	18,688,348
13 Dec 21	285.35001 +0.95	286.25	283.30	284.15	15,169,006
10 Dec 21	284.39999 +1.40	285.25	282.50	282.70	8,795,690
09 Dec 21	283.00000 +0.25	285.00	282.60	283.80	22,018,184
08 Dec 21	282.75000 -1.55	286.50	282.40	283.95	24,507,100
07 Dec 21	284.29999 +3.65	284.60	280.86	282.00	18,157,764
06 Dec 21	280.64999 +0.55	281.60	278.75	281.00	9,229,342
03 Dec 21	280.10001 +2.25	280.25	278.00	278.90	11,429,168
02 Dec 21	277.85001 -0.30	277.90	275.90	276.10	14,079,248
01 Dec 21	278.14999 +1.40	281.95	276.55	277.95	19,883,670
30 Nov 21	276.75000 -2.25	280.55	274.65	279.60	45,278,292
29 Nov 21	279.00000 -0.15	281.70	279.00	280.35	18,946,004
26 Nov 21	279.14999 -1.20	280.50	277.15	277.75	30,012,028
25 Nov 21	280.35001 -0.15	282.19	279.95	280.50	7,857,840
24 Nov 21	280.50000 +0.70	281.60	278.75	279.50	14,512,037
23 Nov 21	279.79999 -1.10	283.60	278.81	279.85	18,907,664
22 Nov 21	280.89999 +2.05	281.50	278.10	279.55	11,536,745
19 Nov 21	278.85001 -0.50	280.55	277.35	279.45	16,817,660
18 Nov 21	279.35001 +1.50	280.10	276.90	278.30	16,425,756
17 Nov 21	277.85001 -2.80	280.35	276.67	278.80	15,903,590
16 Nov 21	280.64999 -5.25	286.10	280.30	285.30	31,975,612
15 Nov 21	285.89999 +0.90	286.25	283.05	284.00	12,569,645
12 Nov 21	285.00000 +1.30	285.43	283.40	284.05	14,818,227
11 Nov 21	283.70001 -1.25	284.95	281.40	284.95	11,864,636
10 Nov 21	284.95001 +6.45	287.40	278.60	278.65	28,808,356
09 Nov 21	278.50000 +3.65	279.70	274.10	274.65	73,070,664
08 Nov 21	274.85001 -0.50	278.85	274.31	274.70	16,702,245
05 Nov 21	275.35001 -0.25	279.30	275.35	275.80	10,284,665
04 Nov 21	275.60001 +2.05	277.30	273.65	273.70	12,111,854
03 Nov 21	273.54999 +1.55	274.05	270.90	272.00	9,497,167
02 Nov 21	272.00000 +0.05	273.08	271.20	272.45	28,505,500
01 Nov 21	271.95001 +2.05	272.35	268.35	270.90	19,948,640
29 Oct 21	269.89999 +0.30	271.25	268.10	268.80	17,637,504
28 Oct 21	269.60001 -1.95	273.79	269.60	272.65	14,850,562
27 Oct 21	271.54999 -2.35	282.95	270.78	274.40	13,101,935
26 Oct 21	273.89999 +0.20	274.95	273.05	273.70	13,180,146
25 Oct 21	273.70001 +2.95	274.30	271.05	271.60	11,723,177
22 Oct 21	270.75000 +0.05	272.00	269.40	270.15	9,969,625
21 Oct 21	270.70001 -1.45	273.21	269.52	272.40	19,822,600
20 Oct 21	272.14999 -2.10	276.36	272.15	274.65	13,165,659
19 Oct 21	274.25000 +4.75	274.50	269.90	270.35	16,105,666
18 Oct 21	269.50000 +1.60	271.35	267.35	268.00	14,269,641
15 Oct 21	267.89999 +1.90	269.60	265.90	267.00	13,415,831
14 Oct 21	266.00000 -3.35	268.17	264.70	268.00	12,996,859
13 Oct 21	269.35001 -0.75	270.77	267.50	270.00	16,425,152
12 Oct 21	270.10001 -0.25	270.10	266.78	268.05	13,647,122
11 Oct 21	270.35001 -5.25	276.00	268.20	275.25	20,067,218
08 Oct 21	275.60001 +2.45	276.95	272.15	273.05	40,768,160
07 Oct 21	273.14999 +5.10	274.90	268.65	271.80	20,985,604
06 Oct 21	268.04999 +15.05	272.59	259.90	260.00	32,813,132
05 Oct 21	253.00000 +1.35	254.00	251.70	252.25	25,866,422
04 Oct 21	251.64999 +3.70	254.10	247.50	248.70	13,658,855
01 Oct 21	247.95000 -5.35	251.60	246.60	251.20	20,835,248
30 Sep 21	253.30000 -3.20	258.70	252.80	258.00	20,714,944
29 Sep 21	256.50000 +0.15	258.90	256.10	256.95	17,151,506
28 Sep 21	256.35001 -1.55	259.00	254.40	256.90	11,767,087
27 Sep 21	257.89999 +0.40	260.05	257.10	258.90	16,340,200
24 Sep 21	257.50000 -2.05	260.50	257.50	260.10	10,761,254
23 Sep 21	259.54999 -2.10	264.52	259.50	263.50	14,068,675
22 Sep 21	261.64999 +4.45	261.65	258.05	258.75	14,399,548
21 Sep 21	257.20001 +2.75	257.85	254.75	255.55	17,581,588
20 Sep 21	254.45000 -1.50	255.75	252.05	254.85	11,916,244
17 Sep 21	255.95000 -1.20	259.75	255.50	258.40	23,883,604
16 Sep 21	257.14999 +2.45	257.65	255.70	255.70	9,529,112
15 Sep 21	254.70000 -1.10	256.21	254.50	255.70	16,490,755
14 Sep 21	255.80000 -0.40	257.50	254.75	255.95	9,366,549
13 Sep 21	256.20001 +1.80	257.50	254.35	255.60	6,845,632
10 Sep 21	254.39999 -0.25	256.25	248.80	255.80	8,243,258
09 Sep 21	254.64999 -2.35	256.45	253.90	256.00	21,084,296
08 Sep 21	257.00000 -1.40	258.25	255.85	258.05	10,055,328
07 Sep 21	258.39999 +1.00	259.60	257.04	257.55	9,326,985
06 Sep 21	257.39999 +1.70	259.40	255.75	256.10	10,401,615
03 Sep 21	255.70000 -0.90	257.10	254.99	257.10	7,517,316
02 Sep 21	256.60001 +0.60	256.65	254.10	255.50	10,356,588
01 Sep 21	256.00000 +0.85	258.56	254.80	256.20	13,123,889
31 Aug 21	255.14999 +0.30	257.95	253.85	257.95	22,072,704
27 Aug 21	254.85001 +1.85	258.25	254.00	254.20	11,586,339
26 Aug 21	253.00000 +1.45	253.50	251.15	251.70	12,342,770
25 Aug 21	251.55000 +0.50	251.70	249.80	250.20	7,958,172
24 Aug 21	251.05000 -0.45	252.85	248.45	251.90	15,549,911
23 Aug 21	251.50000 +5.00	252.80	247.75	248.00	13,796,622
20 Aug 21	246.50000 +2.50	247.40	244.20	244.65	12,296,175
19 Aug 21	244.00000 -1.30	244.95	241.33	243.85	12,224,468
18 Aug 21	245.30000 +0.05	247.20	243.75	246.00	9,430,344
17 Aug 21	245.25000 +3.15	246.20	239.00	239.70	15,808,105
16 Aug 21	242.10001 -0.85	244.23	240.60	242.60	6,470,948
13 Aug 21	242.95000 +1.75	242.95	240.95	241.55	8,915,996
12 Aug 21	241.20000 +2.30	241.90	238.48	238.60	13,100,062
11 Aug 21	238.89999 +4.40	239.25	235.30	235.90	11,618,856
10 Aug 21	234.50000 +0.85	235.21	233.37	234.05	8,816,732
09 Aug 21	233.64999 +0.50	234.40	232.25	232.40	5,005,200
06 Aug 21	233.14999 +1.30	233.60	231.50	232.15	7,640,041
05 Aug 21	231.85001 -1.50	234.35	231.45	233.15	9,573,009
04 Aug 21	233.35001 -2.05	236.50	233.35	236.15	12,192,953
03 Aug 21	235.39999 +1.80	235.70	232.30	233.30	9,896,808
02 Aug 21	233.60001 +0.60	234.35	231.75	234.00	10,590,866
30 Jul 21	233.00000 -0.25	233.85	230.48	230.60	16,395,732
29 Jul 21	233.25000 +0.10	234.55	231.60	233.55	16,117,605
28 Jul 21	233.14999 -1.25	235.25	233.15	233.45	11,859,948
27 Jul 21	234.39999 +2.00	234.45	231.95	232.25	10,093,283
26 Jul 21	232.39999 -1.90	234.20	232.15	233.15	7,893,001
23 Jul 21	234.30000 +2.50	235.51	232.25	232.50	15,206,256
22 Jul 21	231.80000 +0.50	233.45	231.15	232.05	9,788,463
21 Jul 21	231.30000 +1.65	232.07	229.25	229.65	13,280,610
20 Jul 21	229.64999 -1.55	233.45	229.42	231.65	21,628,846
19 Jul 21	231.20000 -3.70	235.55	230.65	233.60	13,465,676
16 Jul 21	234.89999 +1.95	234.90	233.20	233.95	14,082,754
15 Jul 21	232.95000 -2.70	236.35	232.75	235.30	11,336,502
14 Jul 21	235.64999 -1.30	237.35	234.25	236.75	12,417,058
13 Jul 21	236.95000 +0.95	238.45	236.23	236.40	17,710,000
12 Jul 21	236.00000 -1.70	238.36	223.85	237.45	14,899,133
09 Jul 21	237.70000 +3.45	238.10	235.00	235.45	18,119,388
08 Jul 21	234.25000 -3.20	240.85	233.80	239.85	20,139,212
07 Jul 21	237.45000 +3.20	238.90	232.95	233.90	17,216,654
06 Jul 21	234.25000 +2.75	236.45	231.00	232.00	22,827,664
05 Jul 21	231.50000 +6.90	231.70	225.10	225.15	22,008,796
02 Jul 21	224.60001 +1.50	226.30	223.85	223.90	14,798,060
01 Jul 21	223.10001 +0.15	224.95	221.70	224.25	12,029,111
30 Jun 21	222.95000 +0.10	223.65	221.75	223.00	24,019,172
29 Jun 21	222.85001 -1.10	224.60	222.80	224.10	10,784,520
28 Jun 21	223.95000 -0.55	224.75	222.94	224.00	9,917,025
25 Jun 21	224.50000 +1.15	224.90	223.10	223.70	10,430,313
24 Jun 21	223.35001 +0.35	225.08	222.35	222.85	14,254,976
23 Jun 21	223.00000 -1.20	225.25	223.00	224.15	22,397,924
22 Jun 21	224.20000 -1.40	226.66	223.95	226.00	13,339,508
21 Jun 21	225.60001 +3.85	228.80	223.65	226.00	24,456,562
18 Jun 21	221.75000 -9.40	231.40	221.75	231.15	48,458,496
17 Jun 21	231.14999 +1.00	231.15	228.80	229.20	14,865,871
16 Jun 21	230.14999 -0.85	231.90	229.50	230.90	13,069,819
15 Jun 21	231.00000 -0.75	233.45	231.00	232.90	21,381,632
14 Jun 21	231.75000 +0.15	233.35	231.40	232.45	14,683,100
11 Jun 21	231.60001 +3.60	232.20	227.75	228.15	15,849,702
10 Jun 21	228.00000 +1.45	229.55	226.80	226.85	21,639,314
09 Jun 21	226.55000 +0.30	226.85	224.97	225.40	12,837,944
08 Jun 21	226.25000 +0.65	227.10	224.90	225.65	14,271,518
07 Jun 21	225.60001 +0.60	226.70	224.20	225.15	14,976,980
04 Jun 21	225.00000 -0.70	225.85	223.90	225.60	7,889,419
03 Jun 21	225.70000 +0.20	226.10	223.70	226.10	14,137,674
02 Jun 21	225.50000 +0.55	226.40	224.30	225.15	13,198,929
01 Jun 21	224.95000 +1.70	225.60	223.25	223.90	11,658,900
28 May 21	223.25000 -0.75	233.80	222.80	224.00	13,082,722
27 May 21	224.00000 -1.20	225.40	223.70	224.80	19,954,310
26 May 21	225.20000 -0.15	226.55	224.25	225.00	10,641,822
25 May 21	225.35001 -1.25	227.20	224.39	226.00	13,895,555
24 May 21	226.60001 +0.90	227.50	225.25	225.65	8,375,420
21 May 21	225.70000 -0.75	227.50	224.45	226.70	19,783,376
20 May 21	226.45000 -5.35	229.15	224.35	228.00	17,056,792
19 May 21	231.80000 +0.00	232.95	230.18	231.20	18,397,028
18 May 21	231.80000 -0.45	234.00	231.80	233.50	15,412,928
17 May 21	232.25000 +1.30	233.38	230.30	231.50	14,121,664
14 May 21	230.95000 +3.55	232.06	228.20	229.30	18,870,216
13 May 21	227.39999 +0.05	227.70	222.28	226.55	11,941,857
12 May 21	227.35001 +3.65	228.30	223.97	224.35	12,789,202
11 May 21	223.70000 -6.30	229.70	223.30	229.00	20,752,898
10 May 21	230.00000 +2.50	230.10	226.00	227.80	16,306,218
07 May 21	227.50000 +1.60	228.20	225.45	226.60	13,438,817
06 May 21	225.89999 +1.20	226.65	224.80	224.80	15,333,498
05 May 21	224.70000 +2.65	225.15	222.00	222.20	19,555,500
04 May 21	222.05000 +1.05	224.15	221.60	223.30	22,035,712
30 Apr 21	221.00000 +1.10	221.75	219.75	219.85	17,638,974
29 Apr 21	219.89999 +0.20	221.65	219.40	220.10	15,108,443
28 Apr 21	219.70000 -1.75	223.25	219.60	221.50	20,486,240
27 Apr 21	221.45000 -0.95	224.70	221.39	222.15	18,810,538
26 Apr 21	222.39999 -0.15	224.00	221.65	222.55	15,335,017
23 Apr 21	222.55000 -3.40	226.63	222.20	225.15	38,212,672
22 Apr 21	225.95000 -1.25	228.80	225.20	228.70	14,753,438
21 Apr 21	227.20000 +0.20	229.30	226.50	227.00	14,124,398
20 Apr 21	227.00000 -7.50	235.00	227.00	234.65	30,826,790
19 Apr 21	234.50000 +2.65	235.10	231.00	231.00	20,034,354
16 Apr 21	231.85001 +7.40	231.85	223.85	224.45	28,276,112
15 Apr 21	224.45000 -2.95	228.75	223.48	228.00	27,009,902
14 Apr 21	227.39999 -4.70	230.59	221.85	227.00	32,873,004
13 Apr 21	232.10001 +0.10	234.10	229.88	230.20	16,544,063
12 Apr 21	232.00000 -2.40	235.10	231.40	233.55	16,325,139
09 Apr 21	234.39999 -1.45	236.70	232.76	236.65	15,262,251
08 Apr 21	235.85001 +4.50	236.15	230.50	231.40	26,630,596
07 Apr 21	231.35001 +2.95	231.35	228.15	228.55	14,962,336
06 Apr 21	228.39999 +0.45	230.75	228.15	230.20	16,087,096
01 Apr 21	227.95000 -0.90	229.10	226.04	228.70	11,244,216
31 Mar 21	228.85001 -1.05	231.00	227.85	231.00	17,768,774
30 Mar 21	229.89999 +1.60	230.10	227.70	228.50	13,254,869
29 Mar 21	228.30000 -0.30	230.10	226.40	230.00	12,603,635
26 Mar 21	228.60001 +0.90	228.70	227.00	228.60	11,833,239
25 Mar 21	227.70000 -1.30	230.30	226.90	227.90	12,756,963
24 Mar 21	229.00000 -0.40	230.00	226.10	228.20	12,255,810
23 Mar 21	229.39999 -0.20	230.90	227.70	230.00	15,175,053
22 Mar 21	229.60001 +0.90	230.10	226.20	228.10	13,356,897
19 Mar 21	228.70000 +2.60	229.90	224.60	224.90	40,603,880
18 Mar 21	226.10001 +0.40	227.60	225.05	225.70	14,911,099
17 Mar 21	225.70000 -0.60	228.40	225.30	226.30	18,502,640
16 Mar 21	226.30000 +4.00	233.55	222.17	222.50	18,593,940
15 Mar 21	222.30000 -1.50	224.40	220.82	223.90	15,870,891
12 Mar 21	223.80000 +3.80	225.60	219.10	220.20	19,716,252
11 Mar 21	220.00000 -2.20	223.30	219.60	222.80	18,654,862
10 Mar 21	222.20000 +1.00	223.06	219.68	221.70	16,413,525
09 Mar 21	221.20000 +1.40	223.60	220.20	220.80	16,720,686
08 Mar 21	219.80000 -4.20	223.90	219.00	223.30	22,677,798
05 Mar 21	224.00000 +4.70	224.70	217.10	218.40	23,744,640
04 Mar 21	219.30000 -2.50	221.90	217.60	220.60	20,782,556
03 Mar 21	221.80000 -0.60	225.90	219.00	225.50	23,061,830
02 Mar 21	222.39999 -0.20	224.00	220.80	222.00	25,388,632
01 Mar 21	222.60001 -2.20	228.00	221.40	227.30	32,188,410
26 Feb 21	224.80000 -2.40	229.30	224.50	225.00	88,058,912
25 Feb 21	227.20000 -0.60	231.50	226.20	231.30	19,727,432
24 Feb 21	227.80000 +3.30	229.90	226.20	227.10	32,753,636
23 Feb 21	224.50000 +1.40	225.15	220.10	223.10	25,786,140
22 Feb 21	223.10001 -4.50	228.23	222.72	226.10	22,679,416
19 Feb 21	227.60001 -3.40	233.43	227.60	232.20	26,273,960
18 Feb 21	231.00000 -6.65	239.80	229.00	238.00	29,956,912
17 Feb 21	237.64999 -4.60	243.10	236.30	242.25	21,545,024
16 Feb 21	242.25000 -2.10	247.00	241.10	244.35	17,186,616
15 Feb 21	244.35001 -60.41	245.43	239.80	244.95	20,922,082
12 Feb 21	304.76001 -4.94	310.59	301.21	308.43	17,337,132
11 Feb 21	309.69998 -2.91	314.03	308.46	311.73	20,129,334
10 Feb 21	312.61334 +0.89	313.75	310.08	313.37	14,400,922
09 Feb 21	311.72668 +2.91	312.51	307.67	309.07	12,642,718
08 Feb 21	308.81332 -3.29	314.01	305.52	312.61	23,328,538
05 Feb 21	312.10666 +2.28	312.36	306.79	309.07	25,779,294
04 Feb 21	309.82666 -2.28	315.91	309.70	314.64	19,069,712
03 Feb 21	312.10666 +2.03	314.64	310.18	310.71	18,134,172
02 Feb 21	310.07999 +1.77	310.86	305.90	308.69	11,502,813
01 Feb 21	308.30664 +5.07	309.45	303.75	305.27	18,230,638
29 Jan 21	303.23999 -5.19	307.42	302.35	304.00	14,829,903
28 Jan 21	308.43332 -1.77	313.63	308.18	309.45	16,635,562
27 Jan 21	310.20667 +1.90	317.55	306.18	308.31	21,668,060
26 Jan 21	308.30664 -0.51	315.15	308.05	309.95	17,174,318
25 Jan 21	308.81332 +2.41	309.70	302.37	307.42	14,024,740
22 Jan 21	306.40665 -0.25	307.17	304.13	307.17	9,236,665
21 Jan 21	306.66000 -0.25	308.31	304.65	307.04	9,382,140
20 Jan 21	306.91333 +0.25	308.43	305.39	306.28	8,977,652
19 Jan 21	306.66000 -1.01	311.60	303.11	310.33	10,694,688
18 Jan 21	307.67331 +1.65	308.56	303.49	306.66	10,683,460
15 Jan 21	306.02667 +0.25	307.93	301.85	306.53	12,548,384
14 Jan 21	305.77332 -0.89	307.58	298.55	306.53	21,445,268
13 Jan 21	306.66000 +1.39	310.59	303.73	307.42	17,806,752
12 Jan 21	305.26666 -4.31	311.73	304.63	310.33	14,117,148
11 Jan 21	309.57333 -1.65	314.25	308.81	311.60	11,142,867
08 Jan 21	311.22000 -0.38	314.19	307.80	313.88	13,463,855
07 Jan 21	311.60001 +1.01	315.78	309.07	313.63	16,325,495
06 Jan 21	310.58667 +8.87	311.73	299.69	304.13	21,099,486
05 Jan 21	301.72000 +1.52	304.25	298.05	298.05	11,695,953
04 Jan 21	300.19998 +7.09	301.72	296.02	298.81	11,890,444
31 Dec 20	293.10666 -4.94	295.77	291.71	292.60	5,555,075
30 Dec 20	298.04666 +1.77	300.54	292.98	292.98	5,929,342
29 Dec 20	296.27332 +1.27	300.20	294.37	300.20	12,232,673
24 Dec 20	295.00665 +8.49	297.79	287.79	289.69	7,568,749
23 Dec 20	286.51999 +7.47	287.79	278.16	278.92	13,242,658
22 Dec 20	279.04666 +0.13	281.33	277.53	278.67	10,176,263
21 Dec 20	278.91998 -8.11	287.15	277.55	284.87	15,471,903
18 Dec 20	287.02667 -4.69	292.04	286.77	291.46	23,914,250
17 Dec 20	291.71335 -1.65	295.51	288.93	295.13	14,873,986
16 Dec 20	293.36002 +9.88	293.87	284.05	284.24	17,741,682
15 Dec 20	283.48001 -3.17	287.10	281.71	286.39	19,652,540
14 Dec 20	286.64667 +3.17	291.08	284.49	285.25	15,319,184
11 Dec 20	283.48001 -8.61	293.84	282.97	292.85	17,211,330
10 Dec 20	292.09332 +5.19	294.88	288.67	288.80	15,783,281
09 Dec 20	286.89999 +2.53	290.57	286.27	286.27	15,961,145
08 Dec 20	284.36667 -0.38	286.65	282.72	283.23	12,819,460
07 Dec 20	284.74667 -2.15	289.56	283.86	289.56	13,566,420
04 Dec 20	286.89999 -2.66	292.98	286.90	291.21	12,827,601
03 Dec 20	289.56000 +5.19	289.56	282.85	282.85	13,887,142
02 Dec 20	284.36667 -5.57	289.43	283.10	287.79	17,137,460
01 Dec 20	289.94000 +2.41	289.94	286.27	287.91	13,588,266
30 Nov 20	287.53333 -1.01	291.46	286.27	288.17	27,450,672
27 Nov 20	288.54666 +0.13	290.07	284.97	285.13	39,278,964
26 Nov 20	288.41998 -1.39	290.95	286.65	290.83	13,935,875
25 Nov 20	289.81332 +2.15	290.70	285.76	287.15	15,501,295
24 Nov 20	287.66000 -0.89	289.43	286.52	288.55	15,525,553
23 Nov 20	288.54666 -6.21	294.50	287.79	294.12	19,631,008
20 Nov 20	294.75333 -4.31	299.06	292.85	298.05	13,874,956
19 Nov 20	299.06000 +3.67	302.32	294.25	294.25	21,661,924
18 Nov 20	295.38666 +5.83	296.15	285.89	288.04	31,218,316
17 Nov 20	289.56000 +2.66	289.94	284.75	285.00	18,137,494
16 Nov 20	286.89999 +2.28	288.80	281.83	284.87	13,956,136
13 Nov 20	284.62000 +1.77	286.52	281.33	282.21	13,097,655
12 Nov 20	282.84668 +0.25	283.23	278.92	282.59	16,424,151
11 Nov 20	282.59332 +5.70	283.10	274.99	275.88	18,275,562
10 Nov 20	276.89334 -0.38	279.68	274.36	277.15	19,338,988
09 Nov 20	277.27332 +1.39	286.01	276.26	278.67	20,927,672
06 Nov 20	275.88000 +6.71	277.27	269.04	269.55	18,714,162
05 Nov 20	269.16666 +0.63	272.21	268.66	269.67	14,594,646
04 Nov 20	268.53333 +2.66	269.17	261.31	263.09	14,783,059
03 Nov 20	265.87332 -0.63	269.04	263.97	268.15	16,183,118
02 Nov 20	266.50665 +6.21	268.53	261.31	261.95	22,684,746
30 Oct 20	260.29999 +3.17	261.69	255.99	256.12	22,677,818
29 Oct 20	257.13333 -1.01	259.17	255.87	258.15	18,274,282
28 Oct 20	258.14667 -6.84	264.73	256.88	262.96	16,683,595
27 Oct 20	264.98666 -3.93	269.67	264.99	268.66	12,959,871
26 Oct 20	268.91333 -2.28	271.57	268.91	269.29	14,070,466
23 Oct 20	271.19333 +4.31	272.46	266.00	266.00	10,897,086
22 Oct 20	266.88666 -2.91	270.18	266.00	269.55	10,797,987
21 Oct 20	269.79999 -1.27	271.45	268.64	271.19	10,627,815
20 Oct 20	271.06665 +2.91	271.83	267.65	267.77	8,757,583
19 Oct 20	268.15332 -3.29	272.21	267.52	270.94	9,174,464
16 Oct 20	271.44666 -0.76	276.26	271.45	273.09	13,615,015
15 Oct 20	272.20667 -8.36	276.13	270.69	276.01	12,473,646
14 Oct 20	280.56665 -1.14	284.85	279.81	282.72	16,897,576
13 Oct 20	281.70667 +4.18	283.45	277.78	278.79	26,895,342
12 Oct 20	277.52667 -0.63	279.68	275.75	277.15	32,003,470
09 Oct 20	278.16000 +4.94	278.92	273.60	274.87	17,558,352
08 Oct 20	273.22000 +3.93	275.75	267.01	268.79	14,774,771
07 Oct 20	269.29333 -1.77	285.00	267.77	285.00	21,358,760
06 Oct 20	271.06665 +1.77	271.95	266.00	269.80	18,015,140
05 Oct 20	269.29333 +3.29	271.19	267.01	267.14	16,500,872
02 Oct 20	266.00000 -0.89	266.51	262.45	264.99	12,774,993
01 Oct 20	266.88666 -2.28	270.56	265.35	268.03	13,818,502
30 Sep 20	269.16666 -3.17	274.49	269.04	272.21	18,523,612
29 Sep 20	272.33334 -3.80	276.86	271.32	275.63	14,135,530
28 Sep 20	276.13333 +2.53	278.03	274.99	274.99	11,796,760
25 Sep 20	273.60001 -3.93	279.30	272.84	279.30	15,634,507
24 Sep 20	277.52667 -5.95	284.21	277.53	281.07	14,301,018
23 Sep 20	283.48001 -2.66	289.31	283.48	287.91	14,312,173
22 Sep 20	286.13998 +0.51	288.93	285.13	286.77	22,103,574
21 Sep 20	285.63333 +7.47	286.52	275.25	277.53	22,263,524
18 Sep 20	278.16000 +5.57	279.05	271.07	271.07	33,500,880
17 Sep 20	272.58667 -0.76	275.50	271.07	271.07	16,379,034
16 Sep 20	273.34668 -5.07	278.79	272.71	277.27	16,794,710
15 Sep 20	278.41333 +3.04	279.49	273.22	275.63	17,027,096
14 Sep 20	275.37332 -4.31	280.57	275.37	279.68	12,445,310
11 Sep 20	279.67999 +1.01	281.20	278.16	278.54	9,278,546
10 Sep 20	278.66666 -4.56	284.11	277.02	282.34	19,513,532
09 Sep 20	283.22668 +4.05	285.38	278.41	279.05	10,483,421
08 Sep 20	279.17331 +3.93	279.30	274.99	275.75	14,069,040
07 Sep 20	275.24667 +1.90	276.51	273.02	273.47	7,966,087
04 Sep 20	273.34668 +0.76	276.64	270.43	270.94	14,864,760
03 Sep 20	272.58667 -2.28	280.19	272.59	276.01	15,598,747
02 Sep 20	274.86667 +3.04	278.39	272.84	272.97	16,724,861
01 Sep 20	271.82666 -5.19	280.31	270.56	278.67	19,487,550
28 Aug 20	277.01999 -4.05	282.09	277.02	281.07	21,393,896
27 Aug 20	281.07333 -1.77	283.35	280.69	282.34	9,008,346
26 Aug 20	282.84668 -1.27	284.62	281.76	282.97	8,769,544
25 Aug 20	284.11334 -3.42	290.07	282.97	287.28	13,752,535
24 Aug 20	287.53333 -0.63	290.70	287.28	288.42	7,304,204
21 Aug 20	288.16666 +3.17	288.93	283.99	287.03	9,566,401
20 Aug 20	285.00000 -3.42	287.53	282.09	287.41	9,683,265
19 Aug 20	288.41998 -0.76	288.80	285.00	288.80	9,710,782
18 Aug 20	289.17999 -0.76	293.61	287.15	289.31	11,654,910
17 Aug 20	289.94000 +1.14	290.95	286.77	288.93	7,466,100
14 Aug 20	288.79999 -1.14	290.45	284.61	288.80	9,370,501
13 Aug 20	289.94000 -2.53	292.74	289.13	291.71	7,503,747
12 Aug 20	292.47333 +7.85	292.85	284.11	285.13	13,120,106
11 Aug 20	284.62000 -0.89	288.67	283.99	286.65	12,088,629
10 Aug 20	285.50665 +2.15	286.91	282.51	283.99	12,234,711
07 Aug 20	283.35333 +1.39	283.86	279.81	281.71	10,222,768
06 Aug 20	281.95999 +1.14	282.85	278.41	279.30	12,173,248
05 Aug 20	280.82001 -0.89	284.37	279.17	283.61	11,071,309
04 Aug 20	281.70667 +4.05	281.71	276.13	276.13	12,126,608
03 Aug 20	277.65332 +2.66	281.20	273.85	275.12	15,415,083
31 Jul 20	274.99335 -1.14	277.73	274.49	276.89	16,247,942
30 Jul 20	276.13333 -4.56	280.19	274.49	280.19	11,434,439
29 Jul 20	280.69333 +4.56	280.95	276.39	277.27	11,139,858
28 Jul 20	276.13333 -2.53	280.44	275.61	278.41	15,223,255
27 Jul 20	278.66666 -0.89	280.06	277.15	279.68	10,977,278
24 Jul 20	279.55331 +5.95	279.55	272.08	272.46	17,119,654
23 Jul 20	273.60001 +1.90	275.75	269.17	271.57	14,942,833
22 Jul 20	271.69998 -2.91	273.09	269.29	272.46	15,991,592
21 Jul 20	274.61334 +3.42	277.53	271.70	272.59	17,295,418
20 Jul 20	271.19333 -0.63	272.33	268.53	270.43	10,606,805
17 Jul 20	271.82666 -1.65	275.37	271.32	273.73	17,629,914
16 Jul 20	273.47333 +1.90	273.47	269.93	269.93	25,292,296
15 Jul 20	271.57333 +1.65	274.61	268.53	270.69	23,381,246
14 Jul 20	269.92667 -2.41	274.49	268.03	270.43	22,651,876
13 Jul 20	272.33334 +0.25	276.01	270.43	273.85	19,111,472
10 Jul 20	272.07999 +4.05	273.09	266.63	266.63	15,226,927
09 Jul 20	268.02667 -4.31	275.37	267.77	273.60	18,046,496
08 Jul 20	272.33334 -4.05	278.67	272.33	274.99	22,404,232
07 Jul 20	276.38666 -0.89	280.31	276.01	276.51	14,577,663
06 Jul 20	277.27332 -3.29	284.24	277.27	282.47	17,988,470
03 Jul 20	280.56665 -0.38	284.62	279.81	283.48	54,653,560
02 Jul 20	280.94666 -1.90	286.90	280.95	284.75	23,212,250
01 Jul 20	282.84668 -6.08	290.45	282.21	288.42	17,003,308
30 Jun 20	288.92667 -5.07	294.88	288.93	291.97	17,876,676
29 Jun 20	293.99335 +1.77	294.63	287.66	291.59	16,864,320
26 Jun 20	292.22000 +5.45	293.87	280.44	281.07	21,650,652
25 Jun 20	286.77332 -1.14	287.79	283.61	285.38	15,970,535
24 Jun 20	287.91333 -4.31	290.95	287.16	290.07	18,062,644
23 Jun 20	292.22000 -3.04	297.03	289.69	296.40	20,454,798
22 Jun 20	295.26001 +7.22	296.40	286.01	287.41	16,265,782
19 Jun 20	288.03998 +1.27	290.70	285.76	286.90	29,251,200
18 Jun 20	286.77332 -0.76	291.46	286.14	289.31	14,187,989
17 Jun 20	287.53333 +1.52	289.18	285.38	287.28	11,423,581
16 Jun 20	286.01334 +4.69	310.08	282.59	283.86	12,784,853
15 Jun 20	281.32666 -5.19	286.65	281.20	281.96	15,486,862
12 Jun 20	286.51999 -1.90	288.42	282.21	286.27	15,877,884
11 Jun 20	288.41998 +0.89	290.57	282.72	283.86	21,614,268
10 Jun 20	287.53333 +4.56	290.57	281.96	281.96	28,815,364
09 Jun 20	282.97333 -6.71	289.18	280.69	284.62	27,359,256
08 Jun 20	289.68665 +1.27	290.32	284.75	287.03	21,338,748
05 Jun 20	288.41998 -4.31	294.75	287.28	294.12	17,771,716
04 Jun 20	292.72668 +1.77	294.12	288.80	290.19	14,998,685
03 Jun 20	290.95334 +0.76	297.10	284.62	293.36	22,025,560
02 Jun 20	290.19333 -3.55	294.88	287.50	293.99	14,832,147
01 Jun 20	293.73999 +4.56	294.88	289.18	289.18	16,738,525
29 May 20	289.17999 -7.35	297.03	289.18	294.50	26,947,370
28 May 20	296.52667 +7.22	297.42	288.80	291.71	18,469,496
27 May 20	289.30664 +5.19	292.98	284.37	285.00	19,738,572
26 May 20	284.11334 -3.80	293.68	282.34	292.73	15,724,500
22 May 20	287.91333 +0.25	288.29	281.18	283.99	14,967,674
21 May 20	287.66000 -9.25	289.94	284.61	288.67	23,506,118
20 May 20	296.90665 -3.93	303.11	296.65	297.67	19,993,358
19 May 20	300.83334 -5.57	309.94	297.67	307.93	18,388,774
18 May 20	306.40665 +2.41	307.67	300.20	304.51	12,046,521
15 May 20	304.00000 +1.52	307.67	300.58	303.49	15,547,548
14 May 20	302.48001 -11.91	313.88	299.69	310.71	25,287,606
13 May 20	314.38666 +1.90	316.67	308.69	310.33	20,949,830
12 May 20	312.48666 +10.89	329.33	297.79	299.44	17,705,138
11 May 20	301.59332 +1.01	302.48	299.20	302.35	15,271,454
07 May 20	300.57999 +3.55	302.61	296.27	296.53	14,947,500
06 May 20	297.03333 +0.38	299.19	294.12	296.91	18,852,252
05 May 20	296.65332 +0.51	299.82	295.01	299.82	13,930,481
04 May 20	296.14667 -3.17	301.09	295.01	299.44	17,936,690
01 May 20	299.31332 +1.52	299.31	292.47	294.25	13,187,503
30 Apr 20	297.79333 -6.84	306.66	297.79	306.15	28,792,206
29 Apr 20	304.63333 +5.45	306.53	297.54	298.43	15,277,440
28 Apr 20	299.18665 +1.14	300.33	293.74	296.91	18,549,830
27 Apr 20	298.04666 -1.01	301.59	295.13	301.21	16,575,319
24 Apr 20	299.06000 +1.77	299.06	294.88	295.01	16,489,375
23 Apr 20	297.28665 -6.84	304.76	296.27	303.49	15,197,634
22 Apr 20	304.12668 +8.36	304.51	296.02	297.29	14,865,891
21 Apr 20	295.76666 -2.28	300.71	293.87	293.87	17,314,506
20 Apr 20	298.04666 -3.55	302.73	294.75	302.73	20,076,034
17 Apr 20	301.59332 +2.91	303.87	296.03	303.87	24,369,080
16 Apr 20	298.67999 +4.05	300.10	294.50	295.39	17,851,854
15 Apr 20	294.62668 -3.17	300.50	292.09	297.41	23,605,926
14 Apr 20	297.79333 +3.93	301.97	290.07	294.25	16,234,235
09 Apr 20	293.86667 +11.53	297.92	280.95	282.34	25,500,586
08 Apr 20	282.34000 -1.65	282.34	262.20	271.07	33,567,188
07 Apr 20	283.98666 +3.29	289.56	278.92	286.27	25,342,184
06 Apr 20	280.69333 -2.91	292.25	280.69	284.24	20,481,800
03 Apr 20	283.60666 +6.46	283.61	272.85	277.53	19,043,600
02 Apr 20	277.14667 -5.83	287.28	275.37	282.47	18,497,688
01 Apr 20	282.97333 -6.84	288.17	275.75	281.58	21,039,576
31 Mar 20	289.81332 -5.45	301.34	279.95	295.13	31,343,144
30 Mar 20	295.26001 +0.63	297.67	287.28	296.15	17,208,540
27 Mar 20	294.62668 -2.03	295.51	283.11	292.22	32,078,880
26 Mar 20	296.65332 +16.09	296.65	273.09	273.73	23,537,466
25 Mar 20	280.56665 +5.95	282.85	261.76	277.27	35,901,408
24 Mar 20	274.61334 +5.83	282.34	264.10	280.44	35,224,676
23 Mar 20	268.78665 -7.85	285.00	258.02	263.97	40,673,624
20 Mar 20	276.63998 -9.75	297.67	270.18	297.67	40,866,416
19 Mar 20	286.39334 -3.17	300.58	277.91	293.49	46,151,316
18 Mar 20	289.56000 +3.42	300.83	276.51	281.20	41,247,196
17 Mar 20	286.13998 +11.91	286.27	270.69	281.71	34,983,448
16 Mar 20	274.23334 -4.56	284.37	265.62	276.39	53,365,928
13 Mar 20	278.79333 +11.27	296.53	274.87	276.39	53,801,216
12 Mar 20	267.51999 -26.47	292.09	266.51	285.51	40,338,524
11 Mar 20	293.99335 -12.67	311.60	293.49	310.33	31,374,152
10 Mar 20	306.66000 +2.03	316.64	306.15	309.45	32,712,582
09 Mar 20	304.63333 -0.13	308.18	291.08	292.35	45,463,496
06 Mar 20	304.76001 -0.38	309.70	300.83	301.72	34,212,924
05 Mar 20	305.13998 +0.13	306.66	299.69	305.65	22,569,890
04 Mar 20	305.01334 +7.22	306.03	296.91	299.31	20,117,998
03 Mar 20	297.79333 +8.74	300.83	290.07	290.19	21,923,590
02 Mar 20	289.05331 -0.38	301.72	287.09	297.67	48,453,452
28 Feb 20	289.43332 -3.17	290.32	276.39	282.47	37,526,448
27 Feb 20	292.60001 -13.17	303.37	290.07	302.35	23,855,856
26 Feb 20	305.77332 -2.03	307.12	300.07	304.13	21,815,876
25 Feb 20	307.79999 -7.98	322.11	306.15	316.54	19,375,542
24 Feb 20	315.78000 -8.11	319.45	314.51	318.31	15,395,498
21 Feb 20	323.88666 +1.01	324.77	321.35	322.11	8,096,064
20 Feb 20	322.87332 -2.15	327.56	322.87	325.03	10,759,715
19 Feb 20	325.02667 +0.13	326.17	322.75	325.53	7,982,300
18 Feb 20	324.89999 -1.14	328.07	323.63	324.14	15,396,488
17 Feb 20	326.03998 +2.03	327.81	324.52	326.80	6,373,713
14 Feb 20	324.01334 +4.69	327.50	318.57	319.58	11,635,087
13 Feb 20	319.32666 -5.70	325.66	318.06	324.90	15,451,137
12 Feb 20	325.02667 +3.55	326.17	317.93	321.23	11,997,243
11 Feb 20	321.48001 -3.80	328.32	321.17	326.04	15,914,468
10 Feb 20	325.27997 +2.53	327.31	319.83	323.76	12,922,792
07 Feb 20	322.74667 +0.51	324.52	319.71	322.49	18,889,780
06 Feb 20	322.23999 +7.73	323.51	315.15	316.41	13,713,559
05 Feb 20	314.51334 -2.53	319.71	314.13	315.15	13,198,494
04 Feb 20	317.04666 +1.77	318.44	315.91	316.29	10,035,989
03 Feb 20	315.27332 +2.53	319.33	312.87	313.37	16,340,555
31 Jan 20	312.73999 -1.27	315.91	310.53	315.40	13,281,460
30 Jan 20	314.00665 +2.28	315.75	309.25	309.83	11,084,264
29 Jan 20	311.72668 +0.13	312.74	309.75	312.11	7,335,096
28 Jan 20	311.60001 +0.89	312.52	308.81	311.35	11,515,758
27 Jan 20	310.71335 -4.56	313.75	309.19	312.11	13,950,325
24 Jan 20	315.27332 +7.47	317.08	309.38	309.70	11,411,155
23 Jan 20	307.79999 +1.39	307.80	304.76	305.77	10,825,957
22 Jan 20	306.40665 -3.42	311.98	305.39	309.32	10,713,272
21 Jan 20	309.82666 -2.03	311.47	308.18	310.08	8,728,001
20 Jan 20	311.85333 -3.04	314.61	311.85	314.13	5,141,328
17 Jan 20	314.89334 +4.56	315.15	312.49	312.87	12,036,369
16 Jan 20	310.33334 -3.29	315.03	308.08	313.75	13,844,015
15 Jan 20	313.62668 -3.17	318.19	311.73	317.30	15,140,716
14 Jan 20	316.79333 +1.90	317.49	314.35	315.53	10,503,185
13 Jan 20	314.89334 -1.01	316.92	312.98	316.29	10,542,061
10 Jan 20	315.90665 -4.94	322.65	315.27	320.97	10,402,307
09 Jan 20	320.84668 +2.91	327.31	319.67	319.71	16,392,419
08 Jan 20	317.93332 -4.43	321.32	315.56	319.07	16,346,915
07 Jan 20	322.36667 +0.63	326.64	321.23	321.86	13,336,197
06 Jan 20	321.73334 -1.39	323.47	318.95	320.59	13,524,644
03 Jan 20	323.12668 -0.89	324.52	319.07	320.34	10,104,486
02 Jan 20	324.01334 +0.76	326.76	323.25	324.52	10,277,545
31 Dec 19	323.25333 -0.38	325.62	321.10	322.75	6,237,224
30 Dec 19	323.63333 -0.63	325.88	322.80	324.39	7,744,757
27 Dec 19	324.26666 +3.29	324.65	321.15	322.62	5,690,347
24 Dec 19	320.97333 +0.51	321.23	316.97	320.34	1,729,086
23 Dec 19	320.46667 +1.39	321.23	315.70	318.57	7,201,023
20 Dec 19	319.07333 -0.25	321.25	316.98	319.33	22,950,420
19 Dec 19	319.32666 +0.51	322.11	317.55	320.34	10,203,157
18 Dec 19	318.82001 -2.03	321.73	317.93	320.59	12,977,553
17 Dec 19	320.84668 -7.09	325.62	318.06	325.53	16,793,464
16 Dec 19	327.94000 +9.63	329.84	318.24	318.31	21,184,064
13 Dec 19	318.31332 +12.03	324.65	304.25	321.61	33,205,018
12 Dec 19	306.28000 +2.66	307.17	302.35	304.00	11,943,021
11 Dec 19	303.62000 -0.76	304.63	300.20	304.38	13,989,149
10 Dec 19	304.38000 -3.55	311.22	301.34	310.33	19,965,148
09 Dec 19	307.92667 +13.68	311.60	304.89	305.27	20,623,188
06 Dec 19	294.24667 +6.71	294.25	286.90	287.15	11,493,330
05 Dec 19	287.53333 +1.14	287.66	283.73	286.27	12,767,204
04 Dec 19	286.39334 -0.25	289.69	284.75	285.63	10,667,474
03 Dec 19	286.64667 -6.59	293.36	283.35	292.22	17,796,644
02 Dec 19	293.23334 +2.66	293.78	288.67	289.94	14,644,036
29 Nov 19	290.57333 -10.13	299.57	290.57	298.68	16,360,908
28 Nov 19	300.70667 +3.67	301.85	296.50	297.29	10,822,049
27 Nov 19	297.03333 +2.15	297.29	291.71	295.51	12,718,116
26 Nov 19	294.88000 -1.01	296.65	293.61	296.40	26,953,908
25 Nov 19	295.89334 +1.27	299.21	294.12	294.63	12,351,990
22 Nov 19	294.62668 +3.55	295.89	292.35	293.74	12,796,653
21 Nov 19	291.07999 -3.55	294.47	288.93	293.49	12,507,774
20 Nov 19	294.62668 -3.17	297.41	293.74	296.91	13,181,173
19 Nov 19	297.79333 -0.25	301.72	295.64	298.05	11,824,229
18 Nov 19	298.04666 +1.90	299.95	294.27	295.01	13,599,619
15 Nov 19	296.14667 +3.67	296.40	290.45	292.85	10,540,263
14 Nov 19	292.47333 -1.39	296.27	291.71	293.11	8,986,026
13 Nov 19	293.86667 -2.28	296.27	292.09	295.51	12,310,500
12 Nov 19	296.14667 -4.94	301.21	294.37	299.82	15,593,831
11 Nov 19	301.08667 -0.25	301.90	297.16	299.31	8,862,059
08 Nov 19	301.34000 -5.32	305.90	300.71	304.13	10,364,988
07 Nov 19	306.66000 +6.08	306.66	301.85	302.99	16,245,136
06 Nov 19	300.57999 -1.39	304.38	300.07	302.35	13,617,186
05 Nov 19	301.97333 -1.52	304.38	300.96	304.00	16,353,588
04 Nov 19	303.49335 +2.15	304.00	299.19	301.97	10,226,118
01 Nov 19	301.34000 +3.42	302.10	298.81	300.33	9,098,148
31 Oct 19	297.91998 -0.63	299.69	294.50	298.55	16,280,695
30 Oct 19	298.55331 -3.93	303.49	295.51	301.34	11,232,048
29 Oct 19	302.48001 -1.27	304.89	299.72	302.73	10,550,907
28 Oct 19	303.74667 +0.25	305.90	301.72	304.51	19,112,508
25 Oct 19	303.49335 -2.03	305.77	291.33	304.25	14,477,552
24 Oct 19	305.51999 -1.14	310.21	305.01	308.18	11,812,347
23 Oct 19	306.66000 -2.91	310.31	306.41	308.69	14,396,648
22 Oct 19	309.57333 -1.39	312.51	308.43	310.21	22,486,770
21 Oct 19	310.96667 +1.90	313.75	309.50	309.57	21,655,024
18 Oct 19	309.06665 +1.77	313.50	305.90	307.80	21,309,492
17 Oct 19	307.29333 -0.89	312.61	303.49	307.17	37,694,560
16 Oct 19	308.17999 -1.14	310.84	301.59	308.43	15,026,217
15 Oct 19	309.32001 +6.46	310.84	300.20	303.37	22,995,500
14 Oct 19	302.86002 -3.93	306.28	299.37	306.28	11,225,143
11 Oct 19	306.78665 +18.75	309.57	283.73	288.93	40,539,180
10 Oct 19	288.03998 +0.13	288.30	279.55	285.13	18,822,482
09 Oct 19	287.91333 -3.17	292.60	287.28	291.59	14,740,260
08 Oct 19	291.07999 -9.12	301.59	290.70	301.59	19,855,768
07 Oct 19	300.19998 -0.25	300.96	297.03	300.20	19,257,316
04 Oct 19	300.45334 +1.14	301.58	295.29	299.95	17,102,786
03 Oct 19	299.31332 -4.69	306.53	295.64	302.61	29,154,868
02 Oct 19	304.00000 +0.63	310.33	294.63	295.13	30,312,774
01 Oct 19	303.36667 -1.90	308.67	303.24	306.15	16,009,781
30 Sep 19	305.26666 -4.43	309.88	305.27	308.56	21,301,776
27 Sep 19	309.69998 +4.56	312.11	304.89	305.52	12,295,368
26 Sep 19	305.13998 +3.80	307.29	300.45	301.59	13,649,637
25 Sep 19	301.34000 -2.15	304.38	298.35	302.23	15,137,931
24 Sep 19	303.49335 -1.01	307.80	302.86	305.39	10,862,590
23 Sep 19	304.50665 -1.39	305.90	301.09	305.27	9,863,509
20 Sep 19	305.89999 +6.33	306.53	298.05	298.43	37,840,304
19 Sep 19	299.56665 +1.27	299.57	296.15	297.67	9,277,059
18 Sep 19	298.29999 +1.27	300.20	296.53	296.53	11,570,871
17 Sep 19	297.03333 -3.80	301.44	295.39	299.06	12,559,031
16 Sep 19	300.83334 -3.67	305.01	299.95	302.35	13,529,981
13 Sep 19	304.50665 +5.70	305.39	297.59	297.79	12,273,455
12 Sep 19	298.80664 +2.03	301.59	297.29	298.81	12,690,449
11 Sep 19	296.78000 +3.67	299.44	293.61	293.61	13,825,260
10 Sep 19	293.10666 +1.01	293.23	283.99	286.27	24,404,840
09 Sep 19	292.09332 -2.41	296.27	291.59	295.77	9,943,663
06 Sep 19	294.50000 +4.05	295.01	289.56	289.56	12,248,534
05 Sep 19	290.44666 +2.28	291.02	287.53	289.69	14,109,790
04 Sep 19	288.16666 +3.17	290.16	286.01	288.17	11,757,089
03 Sep 19	285.00000 +1.01	285.25	279.30	284.62	13,754,459
02 Sep 19	283.98666 +6.33	285.38	278.68	278.79	9,430,478
30 Aug 19	277.65332 +0.51	281.71	276.26	277.15	14,276,043
29 Aug 19	277.14667 +0.00	278.67	275.65	276.89	10,922,065
28 Aug 19	277.14667 +6.46	278.91	269.67	270.94	17,996,832
27 Aug 19	270.68665 +1.39	271.95	266.89	268.03	16,892,580
23 Aug 19	269.29333 -1.14	273.98	269.29	272.21	11,564,567
22 Aug 19	270.43332 -1.01	274.87	270.36	270.56	19,110,694
21 Aug 19	271.44666 -1.77	274.11	270.94	273.22	11,695,289
20 Aug 19	273.22000 -5.07	278.67	272.84	277.15	16,444,567
19 Aug 19	278.28665 +4.56	278.56	271.95	273.73	13,905,850
16 Aug 19	273.72668 +3.80	273.73	268.79	268.79	14,237,346
15 Aug 19	269.92667 -1.52	273.73	268.15	272.46	15,525,766
14 Aug 19	271.44666 +0.25	273.35	270.18	271.19	11,992,305
13 Aug 19	271.19333 -3.42	274.99	270.01	273.73	12,761,283
12 Aug 19	274.61334 -1.77	278.67	274.11	277.40	8,154,304
09 Aug 19	276.38666 -1.90	278.32	274.49	276.77	11,628,936
08 Aug 19	278.28665 +3.67	278.91	273.47	275.88	10,513,898
07 Aug 19	274.61334 +2.41	275.50	272.51	275.50	12,062,095
06 Aug 19	272.20667 -2.79	275.63	270.81	274.36	15,015,417
05 Aug 19	274.99335 -4.56	278.59	273.85	276.89	96,980,952
02 Aug 19	279.55331 -4.18	284.37	279.17	281.33	15,690,828
01 Aug 19	283.73334 +0.89	287.28	280.79	281.07	13,728,565
31 Jul 19	282.84668 +0.13	286.65	281.23	282.47	18,075,530
30 Jul 19	282.72000 -4.43	288.42	282.34	288.42	15,591,581
29 Jul 19	287.15332 +0.89	291.21	284.75	286.01	15,703,541
26 Jul 19	286.26666 -1.14	288.45	283.06	287.41	17,372,604
25 Jul 19	287.40665 -1.39	290.70	285.51	290.70	11,825,359
24 Jul 19	288.79999 -2.41	292.22	287.79	290.57	14,777,700
23 Jul 19	291.20667 -6.71	298.81	287.79	298.30	21,881,606
22 Jul 19	297.91998 -3.93	302.99	297.77	301.72	11,885,251
19 Jul 19	301.84668 +2.03	302.76	299.65	300.07	9,180,312
18 Jul 19	299.82001 -2.28	302.99	297.79	301.09	12,903,220
17 Jul 19	302.10001 -0.51	304.38	301.37	302.48	9,021,686
16 Jul 19	302.60666 -1.65	306.79	302.23	303.75	16,442,953
15 Jul 19	304.25333 -2.41	307.80	301.85	305.77	15,650,211
12 Jul 19	306.66000 +1.01	306.66	303.19	305.01	13,985,683
11 Jul 19	305.64667 +5.32	306.91	300.45	301.47	18,309,264
10 Jul 19	300.32666 +4.43	302.73	295.52	296.15	12,677,317
09 Jul 19	295.89334 -1.39	299.19	295.51	296.40	14,863,743
08 Jul 19	297.28665 -3.29	301.87	296.91	300.45	12,793,584
05 Jul 19	300.57999 +3.04	303.75	296.78	297.67	10,223,665
04 Jul 19	297.53998 +1.39	299.44	296.40	296.40	8,213,494
03 Jul 19	296.14667 +2.66	297.67	291.84	294.50	21,017,540
02 Jul 19	293.48666 +0.38	296.02	292.30	293.49	12,365,122
01 Jul 19	293.10666 +5.95	294.92	287.03	289.94	12,755,480
28 Jun 19	287.15332 -0.63	289.31	286.01	288.67	15,990,147
27 Jun 19	287.78665 +3.80	290.19	283.85	284.11	12,204,308
26 Jun 19	283.98666 -5.07	289.56	282.21	288.17	17,241,784
25 Jun 19	289.05331 -3.93	294.75	284.40	292.73	22,152,204
24 Jun 19	292.98001 -6.84	301.72	291.97	298.93	26,000,680
21 Jun 19	299.82001 +0.13	302.35	298.05	298.93	44,203,472
20 Jun 19	299.69333 +2.03	300.71	293.74	298.30	20,072,742
19 Jun 19	297.66666 -0.63	302.10	293.92	302.10	39,276,064
18 Jun 19	298.29999 +10.77	300.07	281.58	288.80	27,804,544
17 Jun 19	287.53333 +3.29	288.67	283.23	285.00	12,478,484
14 Jun 19	284.23999 -6.46	292.60	282.64	289.56	15,802,611
13 Jun 19	290.69998 +2.53	291.71	278.67	278.67	22,352,390
12 Jun 19	288.16666 +0.00	293.99	285.76	288.80	17,300,538
11 Jun 19	288.16666 -3.67	295.64	288.17	295.13	16,534,835
10 Jun 19	291.84000 +1.27	294.12	289.81	291.84	7,892,857
07 Jun 19	290.57333 +0.38	293.40	288.42	289.94	11,069,625
06 Jun 19	290.19333 +1.52	293.49	287.91	289.31	10,680,528
05 Jun 19	288.67331 -1.14	294.63	288.42	290.95	14,191,614
04 Jun 19	289.81332 +4.69	291.33	283.48	284.11	13,652,803
03 Jun 19	285.12668 -1.65	286.39	282.63	285.51	11,644,120
31 May 19	286.77332 -1.39	287.41	284.11	287.41	17,056,558
30 May 19	288.16666 +2.15	289.05	283.77	285.63	16,119,534
29 May 19	286.01334 -15.71	300.58	283.61	300.07	35,189,672
28 May 19	301.72000 +7.85	302.73	292.85	293.74	25,336,774
24 May 19	293.86667 +2.79	295.89	291.16	292.09	10,386,462
23 May 19	291.07999 -3.67	294.25	288.93	294.25	16,630,165
22 May 19	294.75333 -5.32	302.35	293.99	302.10	16,261,892
21 May 19	300.07333 +2.79	301.97	296.65	297.03	9,718,379
20 May 19	297.28665 -5.95	303.49	297.16	302.10	41,526,084
17 May 19	303.23999 -0.51	306.53	300.96	302.61	8,138,957
16 May 19	303.74667 -4.94	308.31	300.75	302.99	15,714,804
15 May 19	308.68665 +2.15	308.69	305.10	306.15	10,190,890
14 May 19	306.53333 +5.32	307.42	300.83	300.83	15,641,819
13 May 19	301.21335 -5.45	307.17	300.11	307.17	14,660,321
10 May 19	306.66000 +1.90	308.43	304.89	305.01	8,827,591
09 May 19	304.76001 -3.67	308.31	303.75	307.42	20,527,708
08 May 19	308.43332 -4.43	313.50	305.31	312.87	16,959,462
07 May 19	312.86667 -0.51	315.78	308.94	313.12	18,314,802
03 May 19	313.37332 -1.01	316.16	312.11	315.78	9,007,415
02 May 19	314.38666 -3.29	321.10	313.63	321.10	11,324,765
01 May 19	317.67999 +1.27	319.58	315.78	316.92	9,818,687
30 Apr 19	316.41333 +1.90	316.87	312.66	315.27	15,620,583
29 Apr 19	314.51334 -2.15	317.30	314.26	316.67	9,135,392
26 Apr 19	316.66666 +2.03	317.85	314.11	314.64	15,636,944
25 Apr 19	314.63998 -4.05	319.03	312.36	317.81	19,276,408
24 Apr 19	318.69333 -1.77	321.23	317.55	320.72	11,936,710
23 Apr 19	320.46667 +3.67	321.86	317.55	320.85	27,243,272
18 Apr 19	316.79333 -0.25	319.20	315.40	317.68	9,357,179
17 Apr 19	317.04666 +0.76	319.33	316.16	317.05	12,919,103
16 Apr 19	316.28665 +0.51	317.68	313.37	315.27	13,543,818
15 Apr 19	315.78000 +2.79	316.16	312.23	313.25	14,531,544
12 Apr 19	312.99335 -1.52	314.81	311.47	313.63	18,081,114
11 Apr 19	314.51334 +7.60	315.93	304.76	308.43	22,667,444
10 Apr 19	306.91333 +10.64	308.81	296.27	299.31	30,754,560
09 Apr 19	296.27332 -5.19	303.34	296.27	299.69	20,561,360
08 Apr 19	301.46667 +1.39	302.99	299.06	299.82	14,424,786
05 Apr 19	300.07333 +0.89	301.76	296.78	298.43	21,114,372
04 Apr 19	299.18665 -0.51	300.92	297.79	299.31	7,721,760
03 Apr 19	299.69333 +4.56	301.21	297.41	299.31	21,436,758
02 Apr 19	295.13333 +0.00	297.54	293.74	295.39	12,343,212
01 Apr 19	295.13333 +1.14	299.31	293.36	294.12	13,087,240
29 Mar 19	293.99335 +3.93	297.59	290.83	291.46	22,145,022
28 Mar 19	290.06665 +1.01	292.73	288.67	289.05	13,404,891
27 Mar 19	289.05331 -0.63	291.33	288.35	290.32	13,142,061
26 Mar 19	289.68665 -5.19	296.78	289.56	295.64	13,644,177
25 Mar 19	294.88000 -0.51	295.26	291.46	293.87	7,877,767
22 Mar 19	295.38666 +0.00	299.69	294.37	296.02	12,463,459
21 Mar 19	295.38666 -1.65	297.16	292.47	297.16	15,008,542
20 Mar 19	297.03333 -3.04	302.86	296.40	300.96	14,162,345
19 Mar 19	300.07333 +1.90	301.85	297.29	297.41	11,413,314
18 Mar 19	298.17331 +7.60	298.81	289.56	290.57	12,630,396
15 Mar 19	290.57333 +1.39	291.59	288.17	289.43	20,226,392
14 Mar 19	289.17999 -1.39	292.22	287.91	290.19	9,244,836
13 Mar 19	290.57333 +1.39	290.57	286.96	289.56	9,803,295
12 Mar 19	289.17999 +1.01	290.95	287.21	290.45	9,978,591
11 Mar 19	288.16666 -1.27	293.61	288.17	291.84	10,356,592
08 Mar 19	289.43332 -7.35	295.51	289.43	294.75	15,953,296
07 Mar 19	296.78000 +2.53	297.41	293.97	294.25	16,315,923
06 Mar 19	294.24667 +0.51	296.53	291.46	295.89	14,891,422
05 Mar 19	293.73999 +3.42	294.88	289.69	290.83	14,402,370
04 Mar 19	290.32001 -0.13	292.46	289.31	290.19	17,866,174
01 Mar 19	290.44666 +4.18	291.46	284.02	286.90	17,126,820
28 Feb 19	286.26666 -3.93	290.83	286.27	290.83	23,468,116
27 Feb 19	290.19333 +0.89	291.08	285.25	289.94	14,374,694
26 Feb 19	289.30664 +6.33	290.19	280.19	281.20	18,145,842
25 Feb 19	282.97333 +0.76	284.49	280.82	283.10	13,156,561
22 Feb 19	282.21335 -4.18	286.27	281.20	285.25	18,299,372
21 Feb 19	286.39334 -1.65	290.07	284.62	288.80	16,591,585
20 Feb 19	288.03998 +1.01	290.13	279.68	285.00	22,133,256
19 Feb 19	287.02667 +4.18	288.42	281.20	282.47	15,373,829
18 Feb 19	282.84668 -1.14	284.75	281.07	282.72	8,889,392
15 Feb 19	283.98666 +7.98	287.28	272.84	273.98	19,102,210
14 Feb 19	276.00665 -1.65	280.69	274.36	278.29	15,425,257
13 Feb 19	277.65332 -5.45	283.73	276.39	282.85	18,391,160
12 Feb 19	283.10001 -1.90	287.91	281.33	287.91	12,663,308
11 Feb 19	285.00000 +1.01	286.14	282.34	285.00	11,674,266
08 Feb 19	283.98666 -4.56	289.18	283.10	287.66	11,211,045
07 Feb 19	288.54666 -2.41	293.36	288.01	290.95	14,015,050
06 Feb 19	290.95334 +5.07	292.78	285.51	286.39	19,098,920
05 Feb 19	285.88666 +5.32	290.70	279.55	280.57	13,432,424
04 Feb 19	280.56665 -0.63	282.47	279.93	280.19	13,150,590
01 Feb 19	281.19998 -1.39	283.86	278.96	283.48	14,503,544
31 Jan 19	282.59332 -0.13	283.86	280.31	282.09	16,831,368
30 Jan 19	282.72000 +2.91	283.61	277.91	280.19	13,274,646
29 Jan 19	279.80664 -0.13	283.23	279.30	282.47	18,269,290
28 Jan 19	279.93332 -4.94	284.87	277.02	284.62	17,705,526
25 Jan 19	284.87332 +2.66	287.92	280.69	281.83	12,048,354
24 Jan 19	282.21335 -1.01	284.62	279.44	281.83	11,396,161
23 Jan 19	283.22668 +4.05	285.38	277.53	280.19	14,467,702
22 Jan 19	279.17331 -0.38	283.62	276.89	279.17	13,395,308
21 Jan 19	279.55331 -4.81	283.99	276.39	283.35	16,688,737
18 Jan 19	284.36667 +6.84	285.51	278.67	279.81	25,666,754
17 Jan 19	277.52667 -1.65	279.04	273.85	277.78	11,796,225
16 Jan 19	279.17331 +2.91	280.44	275.50	276.26	18,342,814
15 Jan 19	276.26001 +0.13	278.03	272.59	277.40	21,081,332
14 Jan 19	276.13333 +0.00	277.78	272.97	274.87	22,497,016
11 Jan 19	276.13333 +2.03	277.65	271.32	274.11	20,194,014
10 Jan 19	274.10666 +5.83	277.15	268.41	270.81	28,705,042
09 Jan 19	268.28000 +4.69	272.21	264.73	269.80	24,947,330
08 Jan 19	263.59332 +7.09	267.65	254.60	255.87	27,876,616
07 Jan 19	256.50000 +6.46	257.13	250.23	251.18	32,102,454
04 Jan 19	250.03999 -2.47	253.84	249.03	252.64	23,407,342
03 Jan 19	252.51001 +9.88	253.27	240.45	241.93	33,176,862
02 Jan 19	242.63000 +1.84	243.77	238.26	239.91	24,680,764
31 Dec 18	240.79333 -2.53	245.67	240.65	243.52	7,941,242
28 Dec 18	243.32668 +3.23	246.43	236.93	236.93	9,771,030
27 Dec 18	240.09666 -0.57	246.37	237.88	245.35	13,681,728
24 Dec 18	240.66666 -4.75	244.28	239.48	243.01	3,379,149
21 Dec 18	245.41666 +2.34	246.49	240.48	241.17	31,572,724
20 Dec 18	243.07332 -1.33	244.97	239.40	242.25	20,020,398
19 Dec 18	244.40332 -1.58	250.80	243.44	244.78	18,433,122
18 Dec 18	245.98666 +5.00	249.91	241.43	242.25	19,550,644
17 Dec 18	240.98334 -3.36	245.10	240.79	244.47	14,714,912
14 Dec 18	244.34000 -7.22	252.64	242.76	249.85	17,953,854
13 Dec 18	251.56000 +1.84	252.26	247.63	249.22	11,337,882
12 Dec 18	249.72333 -0.13	254.35	247.51	249.03	20,958,718
11 Dec 18	249.84999 +1.01	252.83	245.10	248.58	18,934,838
10 Dec 18	248.83665 -3.29	253.71	248.39	253.46	20,549,990
07 Dec 18	252.13000 +6.71	258.40	250.29	250.55	30,069,298
06 Dec 18	245.41666 -6.65	252.13	243.45	251.43	18,959,540
05 Dec 18	252.06667 +2.53	254.73	245.42	247.38	18,585,278
04 Dec 18	249.53333 -0.57	253.14	242.88	250.80	29,654,166
03 Dec 18	250.10333 -0.13	255.36	249.85	253.33	23,599,632
30 Nov 18	250.23000 -3.10	254.60	248.71	252.89	31,694,438
29 Nov 18	253.33333 +3.48	254.73	247.82	252.07	25,582,050
28 Nov 18	249.84999 -1.33	254.47	249.85	253.27	16,622,467
27 Nov 18	251.18001 -2.91	254.60	245.80	253.71	20,289,410
26 Nov 18	254.09334 -1.90	260.55	254.09	257.64	13,615,754
23 Nov 18	255.99333 +1.01	258.78	254.85	255.49	11,689,384
22 Nov 18	254.98000 -7.47	262.96	254.60	262.58	15,292,868
21 Nov 18	262.45334 +4.05	265.75	258.40	258.91	26,849,306
20 Nov 18	258.39999 -1.77	262.37	257.51	259.03	13,855,920
19 Nov 18	260.17331 +1.90	263.72	257.51	258.27	16,422,619
16 Nov 18	258.27332 +1.01	262.45	257.39	257.77	16,963,760
15 Nov 18	257.26001 -11.78	271.57	254.16	268.91	24,597,042
14 Nov 18	269.03998 -2.28	271.57	266.76	271.45	14,864,637
13 Nov 18	271.32001 -1.27	275.37	271.07	272.46	14,978,849
12 Nov 18	272.58667 -4.43	279.30	270.56	277.91	11,923,407
09 Nov 18	277.01999 +0.13	278.41	272.97	276.39	9,440,719
08 Nov 18	276.89334 +3.67	278.79	271.70	272.33	11,437,559
07 Nov 18	273.22000 +4.43	275.68	269.80	270.81	10,377,159
06 Nov 18	268.78665 -6.59	274.74	268.61	274.49	12,911,432
05 Nov 18	275.37332 +1.65	277.78	272.46	273.60	10,923,358
02 Nov 18	273.72668 -2.28	277.53	273.60	277.53	12,421,379
01 Nov 18	276.00665 +5.83	278.67	267.90	269.42	19,170,072
31 Oct 18	270.17999 -2.15	274.11	268.15	273.98	15,281,972
30 Oct 18	272.33334 +3.17	273.85	266.89	266.89	13,528,734
29 Oct 18	269.16666 -0.38	271.45	264.59	269.55	21,184,716
26 Oct 18	269.54666 -3.17	273.60	267.14	271.95	12,912,621
25 Oct 18	272.71335 +0.00	274.23	269.42	271.70	16,352,642
24 Oct 18	272.71335 +1.27	276.13	271.35	272.71	15,646,105
23 Oct 18	271.44666 +1.65	272.59	266.38	268.41	17,861,776
22 Oct 18	269.79999 -2.03	274.23	267.27	271.19	13,088,502
19 Oct 18	271.82666 +6.97	271.83	264.23	264.23	18,803,390
18 Oct 18	264.86002 +0.38	268.53	264.13	267.27	18,226,864
17 Oct 18	264.48001 +0.25	268.53	260.68	264.61	23,404,828
16 Oct 18	264.22668 -9.37	273.60	259.37	273.47	38,469,532
15 Oct 18	273.60001 -1.14	277.65	271.68	275.25	14,447,766
12 Oct 18	274.73999 -1.77	279.43	273.60	277.27	27,114,748
11 Oct 18	276.51334 +2.66	281.20	268.66	269.80	65,761,660
10 Oct 18	273.85333 +1.14	277.15	271.70	272.33	24,145,280
09 Oct 18	272.71335 +6.59	273.85	264.99	266.38	23,049,492
08 Oct 18	266.12668 -5.95	270.46	265.75	269.17	24,839,820
05 Oct 18	272.07999 +1.77	274.11	270.05	271.19	44,506,916
04 Oct 18	270.30664 -2.03	274.49	267.39	270.05	40,647,132
03 Oct 18	272.33334 -25.59	291.33	268.53	281.83	93,030,296
02 Oct 18	297.91998 -1.90	298.62	293.61	297.67	23,150,290
01 Oct 18	299.82001 -3.93	306.79	297.92	303.37	22,455,408
28 Sep 18	303.74667 -2.28	306.66	302.73	305.27	16,372,623
27 Sep 18	306.02667 -2.91	309.32	304.13	308.18	12,658,755
26 Sep 18	308.94000 +3.04	310.96	305.81	306.66	17,192,150
25 Sep 18	305.89999 +2.66	306.79	301.35	302.61	13,499,776
24 Sep 18	303.23999 +3.29	304.51	298.30	299.31	9,415,584
21 Sep 18	299.94666 -2.66	304.00	299.44	303.24	25,125,176
20 Sep 18	302.60666 +3.93	302.65	297.79	298.30	18,954,466
19 Sep 18	298.67999 +0.89	301.09	294.88	297.41	15,850,178
18 Sep 18	297.79333 +0.00	301.33	296.27	298.68	16,132,020
17 Sep 18	297.79333 +1.01	298.55	294.25	296.15	14,167,338
14 Sep 18	296.78000 -0.25	299.06	296.15	297.79	14,909,823
13 Sep 18	297.03333 -4.18	301.34	296.65	300.83	21,360,640
12 Sep 18	301.21335 +1.27	304.76	299.41	299.44	18,075,048
11 Sep 18	299.94666 -4.56	304.38	298.05	304.25	18,929,038
10 Sep 18	304.50665 +1.90	305.65	301.47	303.62	13,890,651
07 Sep 18	302.60666 -1.27	306.60	299.82	304.00	18,493,992
06 Sep 18	303.87332 -0.51	307.67	303.37	303.75	20,582,308
05 Sep 18	304.38000 -4.05	309.32	302.73	307.67	17,603,300
04 Sep 18	308.43332 -1.90	311.22	306.79	310.21	12,213,228
03 Sep 18	310.33334 -1.90	313.69	309.71	312.23	10,562,703
31 Aug 18	312.23334 +2.28	314.89	309.32	309.95	27,211,806
30 Aug 18	309.95334 -6.59	316.41	309.07	316.16	24,303,972
29 Aug 18	316.53998 -10.51	327.94	316.03	327.18	32,075,280
28 Aug 18	327.05334 +4.56	329.46	323.62	324.52	14,963,435
24 Aug 18	322.49335 +1.14	324.62	319.45	320.47	13,272,057
23 Aug 18	321.35333 -3.04	324.77	320.09	324.39	13,620,400
22 Aug 18	324.39334 +1.39	326.93	321.73	321.86	16,182,633
21 Aug 18	323.00000 -1.14	326.17	321.73	323.13	16,667,656
20 Aug 18	324.13998 -0.76	328.57	323.25	324.27	11,472,602
17 Aug 18	324.89999 +0.38	327.43	322.75	323.89	13,031,241
16 Aug 18	324.52002 +2.15	325.66	321.35	322.49	16,935,034
15 Aug 18	322.36667 -6.97	330.09	320.09	330.09	27,917,400
14 Aug 18	329.33334 -3.55	334.53	327.94	333.51	17,358,738
13 Aug 18	332.87997 -4.31	337.19	332.12	335.67	14,040,516
10 Aug 18	337.18668 +1.52	337.95	334.15	335.03	16,960,996
09 Aug 18	335.66666 +3.67	337.19	331.87	332.25	14,009,766
08 Aug 18	331.99335 +2.66	332.63	328.32	329.33	13,032,483
07 Aug 18	329.33334 +0.76	335.16	327.94	328.07	21,126,774
06 Aug 18	328.57333 -0.13	330.44	327.31	329.71	26,911,924
03 Aug 18	328.69998 +2.41	330.09	325.66	326.80	13,808,549
02 Aug 18	326.29333 -0.25	327.69	324.65	326.67	18,990,392
01 Aug 18	326.54666 -3.17	329.71	322.87	329.21	18,194,322
31 Jul 18	329.71332 +5.57	331.99	324.39	324.90	27,479,662
30 Jul 18	324.13998 -2.15	327.18	323.63	324.65	13,222,621
27 Jul 18	326.29333 +0.13	328.70	325.15	327.43	13,415,422
26 Jul 18	326.16666 +0.00	327.18	324.77	326.80	12,756,544
25 Jul 18	326.16666 +1.90	326.93	323.00	324.14	13,349,009
24 Jul 18	324.26666 -2.41	328.45	323.13	327.69	21,297,888
23 Jul 18	326.67331 -1.14	327.56	324.92	327.43	9,757,383
20 Jul 18	327.81332 +1.27	328.83	325.79	326.55	12,443,114
19 Jul 18	326.54666 +1.77	328.96	324.52	324.52	12,788,470
18 Jul 18	324.77332 -0.13	326.99	323.89	326.67	15,336,202
17 Jul 18	324.89999 +2.15	325.66	322.37	323.13	18,779,608
16 Jul 18	322.74667 -0.76	325.28	321.10	324.01	16,011,329
13 Jul 18	323.50665 +0.00	325.66	323.13	324.77	12,897,404
12 Jul 18	323.50665 +1.01	324.65	320.91	323.00	17,181,984
11 Jul 18	322.49335 -0.13	324.77	321.73	322.37	18,174,352
10 Jul 18	322.62000 -6.59	326.80	322.62	326.80	31,221,856
09 Jul 18	329.20667 -0.25	331.61	327.31	329.46	14,248,630
06 Jul 18	329.45999 +0.76	330.47	327.94	329.08	10,238,571
05 Jul 18	328.69998 +2.91	329.08	323.76	326.17	18,512,828
04 Jul 18	325.78668 -1.77	328.19	325.28	326.80	14,810,527
03 Jul 18	327.56000 +3.17	327.56	323.89	326.17	19,072,640
02 Jul 18	324.39334 -0.76	327.43	323.00	324.27	32,450,428
29 Jun 18	325.15335 -0.51	330.73	325.15	327.43	18,986,376
28 Jun 18	325.66000 +0.38	326.42	322.62	322.75	18,751,640
27 Jun 18	325.27997 -0.51	326.80	323.38	325.91	23,266,412
26 Jun 18	325.78668 -4.94	332.25	324.14	331.87	28,533,572
25 Jun 18	330.72668 -0.76	332.50	326.67	331.23	19,823,088
22 Jun 18	331.48666 +7.22	332.31	323.51	324.01	20,352,226
21 Jun 18	324.26666 -4.31	330.98	323.38	330.47	20,426,638
20 Jun 18	328.57333 +4.31	329.97	324.27	325.79	25,902,698
19 Jun 18	324.26666 -0.38	326.67	321.73	323.00	18,222,828
18 Jun 18	324.64664 +1.90	326.17	322.75	325.91	18,597,718
15 Jun 18	322.74667 +6.33	330.22	316.75	317.81	62,319,988
14 Jun 18	316.41333 +1.27	318.37	312.80	314.13	27,373,624
13 Jun 18	315.14667 -0.89	317.49	314.77	315.53	15,884,729
12 Jun 18	316.03333 +0.51	316.41	313.25	315.91	21,507,642
11 Jun 18	315.52667 +1.52	317.86	311.85	314.51	23,271,260
08 Jun 18	314.00665 +0.00	314.13	307.80	312.87	17,240,006
07 Jun 18	314.00665 +1.27	316.67	311.73	316.67	25,587,092
06 Jun 18	312.73999 -0.38	314.64	311.79	313.63	15,104,021
05 Jun 18	313.12000 +0.00	313.75	310.21	311.35	14,214,663
04 Jun 18	313.12000 +1.65	314.13	311.47	312.23	14,839,538
01 Jun 18	311.47333 +0.25	316.16	311.22	313.12	15,054,859
31 May 18	311.22000 +1.39	316.29	310.71	312.36	42,705,220
30 May 18	309.82666 -1.14	311.60	308.95	311.09	22,089,630
29 May 18	310.96667 -0.38	311.73	307.29	309.57	20,792,218
25 May 18	311.34668 +0.25	314.89	307.80	313.25	44,513,728
24 May 18	311.09332 -0.89	313.50	309.57	312.74	16,488,583
23 May 18	311.98001 -1.52	315.91	310.84	314.13	18,670,044
22 May 18	313.50000 -3.67	318.19	313.50	316.41	19,557,132
21 May 18	317.17331 +5.83	317.30	313.25	314.13	24,812,896
18 May 18	311.34668 -2.28	314.51	308.94	313.88	36,013,300
17 May 18	313.62668 +1.27	315.08	310.21	310.46	22,150,848
16 May 18	312.36002 -0.38	313.84	311.85	312.61	21,917,870
15 May 18	312.73999 +1.39	314.64	309.19	311.60	28,701,186
14 May 18	311.34668 -1.01	313.63	308.05	312.36	23,478,168
11 May 18	312.36002 +3.04	312.74	308.05	308.94	20,454,358
10 May 18	309.32001 +3.04	310.21	306.53	306.53	18,368,000
09 May 18	306.28000 +2.41	306.53	303.49	303.75	28,372,248
08 May 18	303.87332 -1.01	306.91	301.59	305.90	40,006,496
04 May 18	304.88666 +2.03	305.65	302.23	303.24	34,097,164
03 May 18	302.86002 +3.17	304.00	299.57	299.57	23,557,690
02 May 18	299.69333 +2.03	301.66	297.16	300.58	27,093,890
01 May 18	297.66666 -1.14	299.82	296.53	297.03	15,988,336
30 Apr 18	298.80664 -2.79	303.37	287.79	295.13	63,044,344
27 Apr 18	301.59332 +0.76	301.85	298.55	301.47	34,113,996
26 Apr 18	300.83334 -2.41	304.38	300.33	303.75	23,101,172
25 Apr 18	303.23999 +1.27	303.81	300.33	300.96	21,946,016
24 Apr 18	301.97333 -1.77	306.53	300.45	303.49	24,957,794
23 Apr 18	303.74667 +0.51	305.65	302.48	302.99	26,848,700
20 Apr 18	303.23999 -0.38	306.66	301.59	305.27	19,787,454
19 Apr 18	303.62000 +0.51	307.42	300.83	305.01	27,088,866
18 Apr 18	303.11334 +4.31	305.27	297.29	298.05	31,726,636
17 Apr 18	298.80664 +2.79	302.61	295.66	297.03	30,120,708
16 Apr 18	296.01999 +0.13	298.68	294.16	297.03	44,315,508
13 Apr 18	295.89334 +0.51	300.07	292.22	298.43	32,676,958
12 Apr 18	295.38666 +9.88	296.59	288.17	292.47	50,407,516
11 Apr 18	285.50665 +19.13	285.89	272.08	273.60	78,540,600
10 Apr 18	266.38000 +5.95	266.38	261.32	262.20	44,299,756
09 Apr 18	260.42667 +1.14	261.67	259.54	259.67	17,992,200
06 Apr 18	259.28665 +2.28	260.93	257.39	260.93	21,333,530
05 Apr 18	257.00665 +2.66	258.65	254.98	257.77	23,900,526
04 Apr 18	254.34666 -3.42	259.79	253.27	257.51	24,347,604
03 Apr 18	257.76666 -3.04	259.92	256.88	258.27	19,051,350
29 Mar 18	260.80664 +0.38	263.21	260.17	260.30	20,618,530
28 Mar 18	260.42667 +0.13	260.43	256.88	258.15	16,937,394
27 Mar 18	260.29999 +3.55	261.95	259.16	260.68	18,856,414
26 Mar 18	256.75333 -0.25	259.16	256.25	257.51	26,596,056
23 Mar 18	257.00665 +0.38	257.20	253.97	254.98	19,468,602
22 Mar 18	256.62668 -4.05	260.43	255.41	258.91	21,598,248
21 Mar 18	260.67999 -1.39	262.20	259.67	261.44	32,858,028
20 Mar 18	262.07333 +0.38	263.09	261.31	261.69	22,220,552
19 Mar 18	261.69333 -4.05	265.98	260.43	265.62	23,002,308
16 Mar 18	265.74667 -5.32	269.17	263.86	264.73	45,278,432
15 Mar 18	271.06665 +4.69	275.25	269.80	270.94	43,142,420
14 Mar 18	266.38000 -0.89	269.51	265.37	267.52	21,666,006
13 Mar 18	267.26666 -1.01	269.17	265.75	267.77	26,953,074
12 Mar 18	268.28000 -1.14	270.43	266.00	270.18	16,729,121
09 Mar 18	269.41998 +3.55	270.43	265.49	268.53	24,399,868
08 Mar 18	265.87332 -1.77	269.80	265.11	268.03	19,290,968
07 Mar 18	267.64667 +0.38	273.47	266.13	268.15	70,375,128
06 Mar 18	267.26666 +8.87	269.17	259.70	260.30	55,842,700
05 Mar 18	258.39999 +2.53	261.44	255.35	259.16	34,785,388
02 Mar 18	255.86667 -8.36	264.86	255.87	263.59	114,570,080
01 Mar 18	264.22668 -2.79	266.63	262.83	265.87	40,372,712
28 Feb 18	267.01334 +4.69	272.33	260.43	261.06	52,432,424
27 Feb 18	262.32666 +1.39	263.97	261.06	261.06	17,905,168
26 Feb 18	260.93332 +0.76	262.58	259.29	260.05	12,020,170
23 Feb 18	260.17331 -1.14	262.45	259.41	261.95	18,378,086
22 Feb 18	261.31332 -1.27	263.59	259.29	261.19	22,688,480
21 Feb 18	262.57999 +1.01	263.59	259.92	260.93	19,880,568
20 Feb 18	261.56665 +0.63	262.71	259.92	261.69	20,321,546
19 Feb 18	260.93332 +1.77	262.96	258.91	259.92	21,796,254
16 Feb 18	259.16000 +1.14	260.93	257.01	258.91	22,336,176
15 Feb 18	258.01999 +1.90	259.54	256.63	256.63	19,850,664
14 Feb 18	256.12000 -1.14	259.15	254.35	258.40	24,241,898
13 Feb 18	257.26001 +1.90	258.15	255.11	255.11	16,207,011
12 Feb 18	255.36000 +2.91	256.63	252.26	252.64	16,941,430
09 Feb 18	252.44667 -3.93	259.29	251.37	255.61	20,869,820
08 Feb 18	256.37332 -0.13	259.16	253.84	255.11	21,371,710
07 Feb 18	256.50000 +3.29	257.64	245.73	249.53	36,655,668
06 Feb 18	253.20665 +1.46	254.22	240.73	245.73	26,956,718
05 Feb 18	251.75000 -4.37	260.72	250.80	254.35	28,723,378
02 Feb 18	256.12000 -5.19	261.19	255.23	260.55	16,544,621
01 Feb 18	261.31332 -3.42	266.13	260.81	265.87	16,204,450
31 Jan 18	264.73334 -0.51	266.63	263.16	265.87	35,364,356
30 Jan 18	265.23999 -1.77	268.15	263.09	265.87	31,308,740
29 Jan 18	267.01334 -0.89	268.15	266.38	268.03	12,735,650
26 Jan 18	267.89999 +2.28	269.80	264.99	265.62	12,286,293
25 Jan 18	265.62000 +1.01	265.99	262.99	264.61	12,450,558
24 Jan 18	264.60666 -0.89	266.63	263.72	264.48	14,727,152
23 Jan 18	265.49335 +3.29	266.89	261.69	262.83	20,882,690
22 Jan 18	262.19998 -1.01	263.72	261.19	262.71	14,548,390
19 Jan 18	263.21335 -2.41	265.87	262.71	265.62	19,104,606
18 Jan 18	265.62000 -2.91	269.29	265.37	267.77	13,570,336
17 Jan 18	268.53333 +0.25	271.42	267.77	269.80	19,651,008
16 Jan 18	268.28000 +4.94	268.79	262.45	264.10	25,913,770
15 Jan 18	263.34000 +3.80	263.72	258.53	259.41	17,595,524
12 Jan 18	259.53998 +3.29	260.30	254.22	255.49	24,495,958
11 Jan 18	256.24667 -12.16	261.82	254.09	257.13	47,711,488
10 Jan 18	268.40665 -3.17	274.61	267.39	273.35	21,540,342
09 Jan 18	271.57333 +0.13	274.99	265.62	274.11	27,329,158
08 Jan 18	271.44666 +5.83	272.46	264.35	264.35	24,267,458
05 Jan 18	265.62000 -1.90	268.66	264.61	267.39	18,477,496
04 Jan 18	267.51999 +2.03	267.65	265.11	266.51	19,887,512
03 Jan 18	265.49335 +1.39	265.62	262.45	264.10	12,634,834
02 Jan 18	264.10001 -0.95	265.62	262.71	264.73	11,193,717
29 Dec 17	265.04999 +1.08	266.25	262.83	264.73	8,506,337
28 Dec 17	263.97333 -0.89	266.06	263.21	265.05	7,510,469
27 Dec 17	264.86002 +2.98	266.06	262.58	262.64	11,616,665
22 Dec 17	261.88333 -0.95	265.18	261.88	262.64	4,799,426
21 Dec 17	262.83334 +1.71	266.05	260.81	261.12	23,658,568
20 Dec 17	261.12332 +0.19	266.05	260.49	261.44	18,357,830
19 Dec 17	260.93332 -0.06	262.39	260.24	261.00	15,922,590
18 Dec 17	260.99667 -1.58	263.97	259.74	262.20	14,458,901
15 Dec 17	262.57999 +0.44	262.58	259.98	262.07	31,562,622
14 Dec 17	262.13666 -1.84	264.04	260.30	264.04	29,397,234
13 Dec 17	263.97333 +3.48	266.00	259.98	259.98	50,849,864
12 Dec 17	260.48999 +0.19	264.73	258.53	260.68	23,607,026
11 Dec 17	260.29999 +1.20	261.82	258.72	259.10	18,668,592
08 Dec 17	259.09668 +1.14	260.87	257.01	258.72	23,898,298
07 Dec 17	257.95667 +0.32	260.24	255.87	258.15	21,453,106
06 Dec 17	257.63998 +3.04	261.19	253.33	254.60	29,590,718
05 Dec 17	254.59999 +7.41	259.29	253.02	253.27	47,829,564
04 Dec 17	247.18999 -0.44	249.41	246.18	249.41	17,703,102
01 Dec 17	247.63333 +1.84	248.90	245.48	246.37	18,923,728
30 Nov 17	245.79666 -5.00	252.07	245.80	249.03	37,904,720
29 Nov 17	250.80000 +3.55	252.07	245.35	245.73	26,684,444
28 Nov 17	247.25333 +2.98	248.14	243.58	244.66	19,661,066
27 Nov 17	244.27667 +0.32	244.66	241.11	243.33	15,279,221
24 Nov 17	243.96001 -1.84	246.30	243.45	245.73	12,903,726
23 Nov 17	245.79666 -0.44	246.75	244.91	245.99	19,394,000
22 Nov 17	246.23999 +6.84	247.32	238.70	238.83	35,677,020
21 Nov 17	239.39999 +2.53	240.03	236.49	237.44	22,761,432
20 Nov 17	236.86667 +2.91	238.95	232.83	232.83	21,775,712
17 Nov 17	233.95332 +0.44	233.95	230.09	232.56	16,904,012
16 Nov 17	233.51001 +0.89	235.73	232.75	233.76	18,736,038
15 Nov 17	232.62332 -5.57	239.65	232.37	237.88	49,818,140
14 Nov 17	238.19667 +14.00	241.67	227.81	228.63	120,014,032
13 Nov 17	224.20000 +0.51	224.52	222.30	224.45	24,721,122
10 Nov 17	223.69334 -0.25	225.26	221.92	223.50	12,509,718
09 Nov 17	223.94667 -0.06	225.09	221.92	223.38	27,747,190
08 Nov 17	224.01001 +1.08	224.01	222.17	222.62	22,423,574
07 Nov 17	222.93333 -0.70	225.02	222.87	224.26	18,401,034
06 Nov 17	223.63000 -3.23	227.43	223.06	225.85	21,834,712
03 Nov 17	226.86000 -0.63	228.00	226.29	227.18	13,603,639
02 Nov 17	227.49333 +1.46	229.58	224.71	225.21	22,716,170
01 Nov 17	226.03667 -3.74	230.60	224.64	230.28	40,330,116
31 Oct 17	229.77332 -0.63	232.05	228.57	229.84	18,288,546
30 Oct 17	230.40666 -4.56	235.47	229.40	234.33	20,383,714
27 Oct 17	234.96666 -0.82	236.36	234.46	235.16	17,704,046
26 Oct 17	235.78999 +0.76	236.17	233.83	235.03	11,186,925
25 Oct 17	235.03000 -1.58	236.98	234.33	236.30	13,569,265
24 Oct 17	236.61333 -0.89	238.51	236.17	236.68	11,969,025
23 Oct 17	237.50000 -1.77	240.60	236.68	239.53	11,362,201
20 Oct 17	239.27332 +1.96	239.84	237.31	237.31	20,424,046
19 Oct 17	237.31000 +0.25	238.32	234.90	235.16	22,258,896
18 Oct 17	237.05666 +1.39	237.37	235.16	235.98	12,420,562
17 Oct 17	235.66333 -0.13	237.57	234.93	236.23	18,647,122
16 Oct 17	235.78999 +0.19	237.44	235.35	235.85	16,562,508
13 Oct 17	235.59999 +0.51	237.31	234.97	234.97	13,691,293
12 Oct 17	235.09334 -2.03	237.18	234.84	235.66	18,582,388
11 Oct 17	237.12000 -0.19	239.14	236.04	237.44	20,943,982
10 Oct 17	237.31000 +1.27	237.94	234.59	235.35	20,458,010
09 Oct 17	236.04333 -2.60	239.27	235.18	239.08	14,863,238
06 Oct 17	238.63998 +2.28	240.29	235.73	236.74	18,591,344
05 Oct 17	236.36000 +3.36	244.60	232.37	232.37	40,285,164
04 Oct 17	233.00333 -7.73	246.27	230.98	245.73	77,486,848
03 Oct 17	240.73000 +4.31	241.49	234.90	235.54	32,117,458
02 Oct 17	236.42332 -0.63	239.65	236.17	237.18	40,181,436
29 Sep 17	237.05666 +2.66	237.94	233.76	234.90	26,779,244
28 Sep 17	234.39667 -2.72	237.95	233.07	237.12	20,407,514
27 Sep 17	237.12000 +3.17	238.26	231.72	234.14	18,580,822
26 Sep 17	233.95332 +2.22	234.46	231.10	231.48	16,982,644
25 Sep 17	231.73666 -1.14	234.33	231.21	231.55	22,399,684
22 Sep 17	232.87668 +0.57	235.60	230.91	231.61	12,545,631
21 Sep 17	232.30666 -3.93	236.11	231.29	235.60	18,383,318
20 Sep 17	236.23334 +0.95	237.63	234.52	236.61	20,686,272
19 Sep 17	235.28333 +2.41	237.06	231.23	231.67	17,426,160
18 Sep 17	232.87668 +2.98	233.38	230.47	231.48	15,955,914
15 Sep 17	229.89999 -2.22	234.27	229.46	231.74	29,984,366
14 Sep 17	232.11667 +2.03	234.40	228.32	230.66	34,186,524
13 Sep 17	230.09000 -4.31	235.47	228.95	230.79	24,862,052
12 Sep 17	234.39667 -1.39	238.26	234.35	236.17	20,208,064
11 Sep 17	235.78999 -2.03	239.72	234.59	238.58	14,537,782
08 Sep 17	237.81667 +1.65	239.11	235.23	235.35	51,134,352
07 Sep 17	236.17000 +0.57	236.42	234.12	235.41	16,267,045
06 Sep 17	235.59999 +1.65	235.98	232.56	233.76	17,090,700
05 Sep 17	233.95332 -0.82	236.55	233.00	235.85	15,663,237
04 Sep 17	234.77667 +2.85	236.42	231.04	231.74	24,561,828
01 Sep 17	231.92667 +2.79	233.57	229.11	229.14	16,014,164
31 Aug 17	229.13998 -1.90	231.61	226.23	231.61	26,409,342
30 Aug 17	231.03999 +1.96	231.86	228.38	230.22	16,666,854
29 Aug 17	229.07668 -4.24	233.19	227.90	231.86	20,796,518
25 Aug 17	233.31999 -4.12	235.28	231.04	232.37	24,403,888
24 Aug 17	237.43666 +0.44	239.53	231.74	236.30	28,517,002
23 Aug 17	236.99333 +3.67	238.45	232.88	234.21	32,653,146
22 Aug 17	233.31999 +9.18	234.46	224.14	225.28	33,848,980
21 Aug 17	224.13666 +0.51	224.58	220.08	222.68	14,882,377
18 Aug 17	223.63000 -2.91	227.05	222.87	225.15	26,126,568
17 Aug 17	226.54333 -1.58	228.89	225.09	228.51	14,291,969
16 Aug 17	228.12668 +3.67	229.20	224.74	225.47	13,656,049
15 Aug 17	224.45332 +1.20	228.00	223.69	225.34	14,000,302
14 Aug 17	223.25000 -1.20	225.40	222.68	224.77	11,071,909
11 Aug 17	224.45332 +0.25	225.78	222.43	223.06	12,242,954
10 Aug 17	224.20000 -3.99	228.57	222.81	228.44	14,054,549
09 Aug 17	228.18999 +0.89	228.19	225.70	227.18	11,146,437
08 Aug 17	227.30333 +0.00	228.57	225.15	226.61	9,919,427
07 Aug 17	227.30333 -0.89	228.38	225.09	228.19	9,414,415
04 Aug 17	228.18999 +0.19	229.02	226.48	227.43	10,067,489
03 Aug 17	228.00000 +2.28	229.27	225.15	226.16	21,501,982
02 Aug 17	225.71999 +2.85	226.54	222.71	223.25	17,072,390
01 Aug 17	222.87000 +2.22	223.06	220.53	220.59	13,370,500
31 Jul 17	220.65332 +1.14	221.29	218.63	219.39	12,853,087
28 Jul 17	219.51334 -3.04	221.54	218.96	221.03	12,110,081
27 Jul 17	222.55333 +2.41	223.25	217.80	218.82	12,872,595
26 Jul 17	220.14667 -0.25	223.19	219.83	220.65	12,189,670
25 Jul 17	220.39999 +1.58	222.27	219.07	219.07	11,465,401
24 Jul 17	218.81667 -3.10	222.62	218.18	221.54	28,862,638
21 Jul 17	221.92000 -0.25	223.19	220.91	222.30	14,709,411
20 Jul 17	222.17332 +1.01	227.43	221.50	221.73	15,630,333
19 Jul 17	221.16000 +0.44	222.68	220.23	220.84	14,233,285
18 Jul 17	220.71666 -0.25	221.91	219.83	220.21	16,132,685
17 Jul 17	220.96999 +1.20	221.41	218.77	219.51	10,712,848
14 Jul 17	219.76666 +1.01	221.79	218.56	219.51	19,800,568
13 Jul 17	218.75333 +2.53	220.08	216.60	216.60	14,567,697
12 Jul 17	216.21999 -0.44	218.88	215.59	217.55	13,339,576
11 Jul 17	216.66333 +0.00	220.78	212.80	219.13	15,121,788
10 Jul 17	216.66333 +0.70	217.74	215.71	215.97	13,495,756
07 Jul 17	215.96666 -1.39	218.25	211.69	217.36	16,630,731
06 Jul 17	217.36000 -2.34	219.67	212.50	219.45	22,549,480
05 Jul 17	219.70332 +8.04	221.60	211.91	212.80	39,456,476
04 Jul 17	211.66000 -0.32	214.07	210.27	212.74	15,735,414
03 Jul 17	211.97667 -1.84	215.90	211.46	213.81	18,201,408
30 Jun 17	213.81334 -4.05	218.31	213.43	218.31	33,060,686
29 Jun 17	217.86667 +0.32	219.89	216.79	217.80	29,030,616
28 Jun 17	217.55000 +3.48	218.33	214.07	214.07	36,051,016
27 Jun 17	214.06667 +2.79	215.40	210.90	210.90	21,991,708
26 Jun 17	211.28000 +0.32	212.67	209.44	211.53	17,129,600
23 Jun 17	210.96333 +0.06	211.79	209.61	211.22	18,704,632
22 Jun 17	210.89999 -1.77	212.67	209.57	212.29	17,220,946
21 Jun 17	212.67332 -0.25	216.72	211.32	212.36	23,680,362
20 Jun 17	212.92667 -3.74	219.51	212.03	219.51	33,619,468
19 Jun 17	216.66333 -0.06	221.34	216.16	220.27	34,579,544
16 Jun 17	216.72667 -11.21	238.13	212.48	235.60	82,081,784
15 Jun 17	227.93666 -7.54	236.18	226.99	234.84	31,411,738
14 Jun 17	235.47333 +0.76	237.06	233.02	234.40	18,488,362
13 Jun 17	234.71333 +2.34	235.00	232.24	233.51	17,941,892
12 Jun 17	232.37000 +3.42	235.26	228.70	229.46	17,620,238
09 Jun 17	228.95000 +1.01	229.84	223.00	227.75	14,201,729
08 Jun 17	227.93666 +1.96	229.58	225.91	225.91	15,347,910
07 Jun 17	225.97333 -4.12	230.91	225.85	229.46	18,879,162
06 Jun 17	230.09000 -0.70	230.98	227.49	229.96	14,827,570
05 Jun 17	230.78667 -0.44	232.50	230.09	231.42	9,467,544
02 Jun 17	231.23000 -1.39	234.33	230.66	234.33	10,801,314
01 Jun 17	232.62332 -0.06	233.57	229.52	232.94	11,940,838
31 May 17	232.68666 -2.09	235.43	230.85	234.97	18,482,510
30 May 17	234.77667 -1.84	236.55	233.26	235.79	14,125,592
26 May 17	236.61333 +0.06	238.26	234.78	235.60	13,242,244
25 May 17	236.55000 +3.55	237.44	233.26	233.70	44,463,068
24 May 17	233.00333 +1.71	233.70	230.66	231.67	13,753,737
23 May 17	231.29333 -2.60	235.03	230.72	233.70	13,905,139
22 May 17	233.88998 +2.72	235.51	230.79	232.43	15,355,857
19 May 17	231.16666 -1.90	233.51	229.71	233.07	16,675,942
18 May 17	233.06667 +2.15	233.64	229.14	230.91	26,906,442
17 May 17	230.91333 +4.88	231.80	224.64	225.59	24,951,352
16 May 17	226.03667 +0.38	226.61	224.01	225.28	20,936,614
15 May 17	225.65666 -0.89	228.13	224.83	226.86	14,614,538
12 May 17	226.54333 -1.90	228.43	225.15	227.75	17,129,128
11 May 17	228.44334 -3.80	232.62	227.05	232.62	16,945,768
10 May 17	232.24333 +2.91	233.32	227.75	228.25	22,004,554
09 May 17	229.33000 +1.96	230.22	227.36	228.19	13,271,579
08 May 17	227.36667 +0.06	229.60	226.73	228.00	11,196,527
05 May 17	227.30333 +3.55	228.00	223.19	223.19	21,515,438
04 May 17	223.75665 -0.13	231.17	221.54	224.71	32,769,442
03 May 17	223.88333 -7.92	236.30	223.06	231.29	50,866,964
02 May 17	231.80000 -0.32	234.43	229.90	234.40	26,853,808
28 Apr 17	232.11667 +0.95	233.70	230.60	230.98	44,799,684
27 Apr 17	231.16666 +2.53	231.23	225.40	227.05	27,905,148
26 Apr 17	228.63333 +3.55	230.68	220.24	224.83	19,882,744
25 Apr 17	225.08665 +0.95	226.48	223.06	224.71	19,570,804
24 Apr 17	224.13666 +3.99	225.33	219.98	224.33	23,213,404
21 Apr 17	220.14667 -0.51	221.41	219.45	220.97	37,196,656
20 Apr 17	220.65332 -1.77	223.50	219.20	222.93	31,036,914
19 Apr 17	222.42667 -0.76	225.21	222.28	222.93	51,378,084
18 Apr 17	223.18666 -6.71	231.80	223.19	231.80	42,476,580
13 Apr 17	229.89999 -3.67	235.54	229.46	233.83	37,553,052
12 Apr 17	233.57332 -14.19	249.34	232.18	247.00	79,682,296
11 Apr 17	247.76001 +1.77	248.27	244.72	246.37	31,622,330
10 Apr 17	245.98666 +5.70	246.75	240.25	242.12	36,588,492
07 Apr 17	240.28667 +5.70	240.67	234.65	236.42	29,016,774
06 Apr 17	234.58665 +1.20	235.60	230.85	231.93	23,201,700
05 Apr 17	233.38333 -0.57	234.95	233.00	233.57	21,202,718
04 Apr 17	233.95332 +0.00	235.83	233.40	233.70	20,316,808
03 Apr 17	233.95332 -1.14	236.22	233.38	235.79	20,341,462
31 Mar 17	235.09334 -4.31	240.81	235.03	238.83	25,622,208
30 Mar 17	239.39999 -1.58	243.39	238.39	239.84	20,827,384
29 Mar 17	240.98334 -1.20	243.07	239.68	243.07	26,561,120
28 Mar 17	242.18666 +1.58	243.20	238.13	240.67	28,399,886
27 Mar 17	240.60333 -1.33	241.36	237.56	240.35	14,924,302
24 Mar 17	241.93333 +1.77	243.03	237.96	240.92	16,376,381
23 Mar 17	240.16000 +4.75	241.11	235.61	238.07	32,833,040
22 Mar 17	235.41000 -3.86	239.08	235.03	238.13	20,081,870
21 Mar 17	239.27332 -0.13	241.82	238.70	239.65	25,879,160
20 Mar 17	239.39999 +2.09	239.42	235.69	236.61	14,639,934
17 Mar 17	237.31000 +0.57	238.89	235.85	236.36	26,368,958
16 Mar 17	236.73999 -3.17	240.98	235.85	240.67	20,003,400
15 Mar 17	239.90666 +1.46	240.48	236.83	238.45	16,639,792
14 Mar 17	238.45000 -3.48	242.51	238.13	242.44	18,349,748
13 Mar 17	241.93333 +2.79	242.63	237.25	238.70	22,212,012
10 Mar 17	239.14667 +3.04	240.73	234.66	235.92	33,665,516
09 Mar 17	236.10666 -2.66	238.32	233.13	238.01	42,605,512
08 Mar 17	238.76666 -0.57	239.57	237.25	238.83	27,114,082
07 Mar 17	239.33665 -1.71	241.11	236.23	240.54	44,666,328
06 Mar 17	241.04666 +2.79	241.11	237.50	238.39	33,068,924
03 Mar 17	238.26001 -0.89	239.15	236.68	238.77	24,142,830
02 Mar 17	239.14667 -1.71	240.59	237.37	239.84	16,935,806
01 Mar 17	240.85666 +2.22	241.93	237.50	238.96	23,630,818
28 Feb 17	238.63998 -0.89	240.67	237.12	239.91	23,949,448
27 Feb 17	239.52667 -1.14	242.88	238.51	242.00	17,143,396
24 Feb 17	240.66666 -1.96	243.45	239.53	242.95	25,720,150
23 Feb 17	242.63000 -2.34	246.49	241.74	244.47	20,821,858
22 Feb 17	244.97333 +2.60	245.48	241.30	241.93	22,541,916
21 Feb 17	242.37668 -4.12	247.76	242.38	247.76	30,646,198
20 Feb 17	246.49333 -1.46	249.53	245.61	249.53	22,193,736
17 Feb 17	247.95000 -1.33	250.10	246.81	250.10	20,504,892
16 Feb 17	249.28000 -0.06	250.04	246.56	249.15	37,660,600
15 Feb 17	249.34334 -0.19	250.72	247.76	250.48	16,492,674
14 Feb 17	249.53333 +0.32	250.61	248.20	250.17	28,807,462
13 Feb 17	249.21666 -1.58	251.37	248.01	250.74	21,553,594
10 Feb 17	250.80000 +0.13	251.75	248.96	250.42	19,561,832
09 Feb 17	250.67332 +0.38	251.18	246.25	250.80	22,976,988
08 Feb 17	250.29333 +5.00	251.43	244.15	245.04	27,660,484
07 Feb 17	245.28999 +0.76	249.28	243.83	243.96	36,930,612
06 Feb 17	244.53000 -5.38	250.23	244.21	249.60	18,822,842
03 Feb 17	249.91333 +0.57	252.51	249.03	249.41	19,916,508
02 Feb 17	249.34334 +2.03	250.93	242.38	246.94	39,381,640
01 Feb 17	247.31667 +0.82	249.47	245.04	248.65	36,795,680
31 Jan 17	246.49333 -4.05	261.36	245.94	250.67	62,571,716
30 Jan 17	250.54666 -11.08	265.56	248.71	259.67	70,694,104
27 Jan 17	261.63000 +22.23	267.65	239.22	258.40	149,080,752
26 Jan 17	239.39999 +0.70	241.17	236.68	238.51	26,790,888
25 Jan 17	238.70332 -4.69	244.28	238.13	244.02	45,210,020
24 Jan 17	243.38998 -3.61	247.51	242.06	247.00	22,385,296
23 Jan 17	247.00000 -4.18	250.42	246.68	249.91	26,813,764
20 Jan 17	251.18001 -5.45	254.09	249.98	252.07	32,127,424
19 Jan 17	256.62668 +1.20	259.10	255.42	256.63	19,758,860
18 Jan 17	255.42332 -0.44	257.01	250.48	255.23	23,076,948
17 Jan 17	255.86667 -1.65	257.51	253.27	256.31	24,864,478
16 Jan 17	257.51334 -3.42	261.38	255.49	261.00	19,436,662
13 Jan 17	260.93332 -0.06	263.34	258.97	261.88	25,099,026
12 Jan 17	260.99667 -3.48	261.95	253.53	260.93	30,751,168
11 Jan 17	264.48001 -5.32	272.54	264.10	272.33	41,777,620
10 Jan 17	269.79999 +15.26	272.33	258.65	259.67	42,962,516
09 Jan 17	254.53667 +1.84	255.80	252.00	253.33	15,412,589
06 Jan 17	252.70000 +0.57	253.02	248.03	250.23	27,971,640
05 Jan 17	252.13000 -8.17	261.44	251.81	260.68	23,221,954
04 Jan 17	260.29999 -0.82	260.36	255.93	258.08	21,006,496
03 Jan 17	261.12332 -0.89	264.86	258.15	263.59	20,144,498
30 Dec 16	262.01001 +0.57	262.71	257.20	260.17	7,229,081
29 Dec 16	261.44000 +2.53	261.76	257.32	257.58	6,714,126
28 Dec 16	258.90665 -1.84	259.50	255.99	258.02	9,110,990
23 Dec 16	260.74335 +2.72	261.19	257.20	258.40	4,211,010
22 Dec 16	258.01999 -0.70	258.72	254.44	257.89	10,455,052
21 Dec 16	258.71667 -0.51	259.92	257.90	259.16	17,634,162
20 Dec 16	259.22333 +2.98	259.35	255.87	257.13	22,827,816
19 Dec 16	256.24667 +2.41	257.32	253.02	254.09	18,709,388
16 Dec 16	253.84000 -5.70	261.00	253.46	260.87	26,516,584
15 Dec 16	259.53998 -1.08	261.44	256.12	260.36	20,073,834
14 Dec 16	260.61667 +1.14	264.24	259.10	259.60	21,389,708
13 Dec 16	259.47668 -10.13	271.70	258.72	268.98	31,185,922
12 Dec 16	269.61002 -6.65	276.89	268.60	275.82	18,854,466
09 Dec 16	276.26001 +1.46	277.91	267.11	274.30	12,677,874
08 Dec 16	274.80331 +4.62	275.88	266.32	269.80	19,020,786
07 Dec 16	270.17999 +3.48	272.44	266.06	268.47	17,511,100
06 Dec 16	266.69666 -2.34	268.66	264.80	267.39	14,170,653
05 Dec 16	269.03998 +7.16	270.03	260.87	260.87	14,876,463
02 Dec 16	261.88333 +1.52	262.33	257.94	258.65	12,255,420
01 Dec 16	260.36334 -3.99	263.78	257.77	262.58	18,314,750
30 Nov 16	264.35333 -0.19	269.36	262.58	263.78	30,860,726
29 Nov 16	264.54333 -0.95	270.21	261.66	264.86	14,345,893
28 Nov 16	265.49335 -3.29	269.55	262.90	269.55	10,893,702
25 Nov 16	268.78665 +0.89	269.99	264.86	267.84	8,872,748
24 Nov 16	267.89999 -2.41	272.71	266.26	271.07	14,244,401
23 Nov 16	270.30664 -6.71	277.40	268.98	276.45	21,697,408
22 Nov 16	277.01999 +6.84	277.02	270.18	270.81	23,396,826
21 Nov 16	270.17999 +1.01	271.95	265.62	269.04	9,040,109
18 Nov 16	269.16666 -1.90	273.28	268.09	271.70	14,431,500
17 Nov 16	271.06665 +1.08	273.16	268.53	269.42	17,244,932
16 Nov 16	269.98999 -4.88	276.13	268.98	274.04	27,011,154
15 Nov 16	274.86667 +14.12	275.63	257.90	261.82	37,387,276
14 Nov 16	260.74335 +9.37	263.78	252.03	256.63	28,946,536
11 Nov 16	251.37000 -1.33	253.90	249.22	253.90	19,604,696
10 Nov 16	252.70000 -0.19	255.30	249.85	253.97	27,695,596
09 Nov 16	252.88998 -1.96	252.95	243.26	247.00	41,933,008
08 Nov 16	254.85333 +1.27	256.37	252.07	252.57	25,014,884
07 Nov 16	253.58665 -2.91	260.36	248.01	259.35	30,876,410
04 Nov 16	256.50000 -9.50	265.90	256.31	263.34	27,089,832
03 Nov 16	266.00000 +0.95	269.10	263.21	264.48	20,509,130
02 Nov 16	265.04999 -5.00	267.96	264.48	267.90	16,442,498
01 Nov 16	270.05331 +3.10	272.21	266.63	267.71	20,549,810
31 Oct 16	266.94998 -6.33	272.65	265.68	271.64	16,742,249
28 Oct 16	273.28333 +1.90	273.98	266.00	269.74	18,484,042
27 Oct 16	271.38333 +0.89	272.08	267.33	269.74	22,502,944
26 Oct 16	270.49667 +4.31	271.07	265.49	265.62	27,581,782
25 Oct 16	266.19000 -0.63	267.83	264.54	267.77	22,220,526
24 Oct 16	266.82333 -0.19	269.52	265.62	268.22	11,511,195
21 Oct 16	267.01334 +0.25	268.66	263.53	265.62	16,026,796
20 Oct 16	266.76001 -5.38	272.02	265.56	271.45	30,983,476
19 Oct 16	272.14334 +8.30	272.33	260.38	263.21	42,764,376
18 Oct 16	263.84668 +8.87	264.67	255.55	255.55	35,586,512
17 Oct 16	254.98000 -3.04	258.34	254.32	256.37	21,197,680
14 Oct 16	258.01999 +10.89	260.30	249.22	249.53	35,610,884
13 Oct 16	247.12668 -7.73	250.80	247.00	250.80	26,879,514
12 Oct 16	254.85333 -1.14	260.17	253.33	256.56	17,567,764
11 Oct 16	255.99333 -1.27	258.53	253.71	255.80	14,403,095
10 Oct 16	257.26001 +2.41	257.92	251.83	253.90	21,499,790
07 Oct 16	254.85333 -0.89	257.01	250.80	255.93	29,222,682
06 Oct 16	255.73999 -6.59	266.72	254.62	258.91	27,409,500
05 Oct 16	262.32666 +23.31	272.14	252.95	260.93	124,424,200
04 Oct 16	239.01999 +4.31	240.48	233.19	233.95	45,730,636
03 Oct 16	234.71333 +2.98	236.42	228.98	231.67	22,108,918
30 Sep 16	231.73666 +3.80	231.81	224.07	225.66	24,447,260
29 Sep 16	227.93666 +2.91	228.44	225.66	226.73	16,054,225
28 Sep 16	225.02332 -0.13	227.87	224.83	225.21	20,476,738
27 Sep 16	225.14999 +1.65	225.15	218.50	224.71	31,367,548
26 Sep 16	223.50333 -6.46	229.78	223.00	228.70	22,835,540
23 Sep 16	229.96333 +0.76	230.47	227.64	228.76	12,710,518
22 Sep 16	229.20332 +4.18	230.66	225.40	226.10	16,218,115
21 Sep 16	225.02332 -0.32	228.26	223.25	226.23	15,155,257
20 Sep 16	225.34000 +1.90	228.32	219.90	223.12	31,673,504
19 Sep 16	223.43999 +8.99	224.07	216.60	216.85	24,251,196
16 Sep 16	214.44667 -0.44	216.22	211.62	213.24	33,551,654
15 Sep 16	214.88998 +10.07	214.89	205.64	205.64	36,072,348
14 Sep 16	204.81999 +1.33	207.04	204.19	205.77	22,994,330
13 Sep 16	203.48999 -3.36	208.11	203.49	207.99	20,926,258
12 Sep 16	206.84666 -3.48	208.62	203.93	207.29	17,575,962
09 Sep 16	210.33000 -6.40	217.87	210.20	215.71	30,313,494
08 Sep 16	216.72667 -0.19	216.98	213.56	215.59	17,437,680
07 Sep 16	216.91666 +1.58	217.30	213.99	215.14	18,476,126
06 Sep 16	215.33333 +0.63	217.63	214.00	215.27	16,786,008
05 Sep 16	214.70000 -2.72	216.60	213.05	216.09	15,954,430
02 Sep 16	217.42332 +4.75	218.56	212.04	213.56	24,852,146
01 Sep 16	212.67332 +1.96	216.98	210.20	210.71	31,546,956
31 Aug 16	210.71001 +3.86	210.90	204.25	206.34	32,199,584
30 Aug 16	206.84666 -0.25	208.49	205.92	206.40	12,183,173
26 Aug 16	207.09999 -0.70	209.95	206.34	207.73	11,006,095
25 Aug 16	207.79666 -0.13	209.63	206.24	207.67	12,343,349
24 Aug 16	207.92332 -2.72	210.29	207.23	209.76	16,208,836
23 Aug 16	210.64667 +8.61	211.03	201.40	202.54	26,563,152
22 Aug 16	202.03333 +0.38	204.19	201.02	202.35	11,040,003
19 Aug 16	201.65332 -0.38	203.62	200.64	201.91	14,554,743
18 Aug 16	202.03333 +4.12	202.98	197.98	198.99	23,725,250
17 Aug 16	197.91667 -1.84	200.20	196.12	200.13	17,912,488
16 Aug 16	199.75333 -0.13	200.36	196.97	198.80	17,735,780
15 Aug 16	199.88000 -3.42	204.50	199.88	203.93	12,713,073
12 Aug 16	203.30000 +5.00	204.76	197.54	197.54	18,011,270
11 Aug 16	198.29666 -2.98	202.54	197.66	202.41	22,406,182
10 Aug 16	201.27333 +1.01	201.64	198.99	199.31	16,677,979
09 Aug 16	200.26001 +4.43	201.21	195.64	196.27	19,701,522
08 Aug 16	195.82668 -0.25	198.21	195.07	196.21	19,301,820
05 Aug 16	196.08000 -0.95	198.36	194.12	197.47	16,068,967
04 Aug 16	197.03000 +1.96	199.75	194.37	195.38	18,127,236
03 Aug 16	195.06667 -0.89	196.26	193.80	195.95	13,149,708
02 Aug 16	195.95332 -0.25	196.43	193.93	195.95	17,946,988
01 Aug 16	196.20665 -1.39	198.04	194.05	197.73	16,816,660
29 Jul 16	197.59999 -0.25	198.93	195.26	198.36	19,333,646
28 Jul 16	197.85333 -1.01	200.07	197.60	199.50	25,663,682
27 Jul 16	198.86667 +1.90	199.31	197.28	197.79	28,380,512
26 Jul 16	196.96666 -8.36	206.47	194.56	205.90	21,430,172
25 Jul 16	205.32668 +2.91	206.34	202.41	202.60	13,887,554
22 Jul 16	202.41333 +1.27	203.68	199.63	201.72	11,215,194
21 Jul 16	201.14667 -2.98	204.38	199.69	203.24	21,018,850
20 Jul 16	204.12332 -3.29	208.94	202.64	207.73	16,263,007
19 Jul 16	207.41666 -2.85	209.80	204.25	209.06	14,974,628
18 Jul 16	210.26666 +0.13	212.17	208.37	212.17	13,698,010
15 Jul 16	210.13998 -3.23	213.12	207.71	212.80	20,874,674
14 Jul 16	213.37000 -1.20	218.28	212.55	216.66	16,246,598
13 Jul 16	214.57332 -0.38	217.93	212.99	215.27	14,946,777
12 Jul 16	214.95332 +5.57	215.46	209.19	209.63	21,436,798
11 Jul 16	209.38000 +2.66	210.08	200.45	207.80	19,790,202
08 Jul 16	206.71999 +3.80	207.80	202.29	203.36	22,565,018
07 Jul 16	202.92000 -1.77	207.92	202.92	206.28	22,756,790
06 Jul 16	204.69334 -17.92	217.87	200.77	217.87	43,720,452
05 Jul 16	222.61667 -3.42	226.35	219.78	224.71	20,572,462
04 Jul 16	226.03667 +1.58	226.04	223.12	225.47	14,417,984
01 Jul 16	224.45332 +2.91	224.97	218.50	222.68	16,851,382
30 Jun 16	221.53999 +5.32	222.11	211.98	214.95	39,208,100
29 Jun 16	216.21999 +12.98	216.22	205.64	209.00	36,012,168
28 Jun 16	203.23666 +8.61	205.45	198.23	199.50	18,853,808
27 Jun 16	194.62332 -10.96	205.83	193.55	202.35	29,975,186
24 Jun 16	205.58000 -6.97	215.14	181.23	183.67	47,438,484
23 Jun 16	212.54666 +1.71	220.08	210.39	213.05	28,291,314
22 Jun 16	210.83665 +2.91	214.10	206.59	208.24	17,271,904
21 Jun 16	207.92332 +3.42	209.00	202.54	204.25	24,078,876
20 Jun 16	204.50333 +8.99	206.85	199.63	200.01	20,057,950
17 Jun 16	195.51001 +2.15	198.23	192.72	193.93	27,115,222
16 Jun 16	193.35666 +1.84	194.43	188.23	189.30	26,071,806
15 Jun 16	191.51999 +4.88	193.99	188.92	189.37	26,030,558
14 Jun 16	186.64334 -2.79	190.98	186.64	187.59	23,075,966
13 Jun 16	189.43001 -2.53	190.70	187.73	189.62	26,677,970
10 Jun 16	191.96333 -8.04	199.44	191.96	199.18	19,782,894
09 Jun 16	200.00665 -3.36	205.64	200.01	202.60	17,797,040
08 Jun 16	203.36333 +4.75	203.49	198.93	199.31	26,660,172
07 Jun 16	198.61334 -3.04	204.25	198.11	201.72	26,212,100
06 Jun 16	201.65332 -3.55	206.59	201.61	204.12	26,023,648
03 Jun 16	205.20000 -9.50	215.90	205.18	214.83	24,754,854
02 Jun 16	214.70000 +3.23	216.47	211.03	211.47	20,306,802
01 Jun 16	211.46999 +2.34	212.10	206.23	208.81	19,519,992
31 May 16	209.12668 -2.72	212.48	208.30	211.53	18,491,098
27 May 16	211.84999 -1.71	214.19	210.01	212.99	10,874,338
26 May 16	213.56000 +2.03	215.66	211.09	212.10	13,836,000
25 May 16	211.53333 -5.07	217.49	208.62	215.97	23,474,698
24 May 16	216.59999 +13.81	217.80	202.41	203.30	29,054,982
23 May 16	202.79333 -5.32	208.18	202.79	208.05	27,680,406
20 May 16	208.11333 +5.57	208.68	203.55	204.12	38,646,288
19 May 16	202.53999 -3.93	208.05	202.54	204.00	38,518,964
18 May 16	206.46666 -1.90	209.51	206.43	208.11	20,680,198
17 May 16	208.36667 -2.79	217.31	207.48	212.17	39,381,628
16 May 16	211.15332 +6.40	211.85	202.67	202.98	26,339,176
13 May 16	204.75665 +7.66	206.40	195.00	196.27	27,539,842
12 May 16	197.09334 -4.75	203.68	197.09	200.45	23,438,736
11 May 16	201.84334 -0.70	203.17	200.20	201.91	18,669,076
10 May 16	202.53999 +3.93	203.05	199.44	200.07	17,710,978
09 May 16	198.61334 -3.10	203.93	198.61	203.17	16,731,929
06 May 16	201.71666 -0.82	204.57	201.02	202.41	21,600,696
05 May 16	202.53999 -0.19	208.12	201.53	204.25	19,796,784
04 May 16	202.73000 -11.65	214.26	202.73	214.07	24,028,788
03 May 16	214.38333 -3.61	218.25	213.43	217.87	14,988,464
29 Apr 16	217.99333 -1.52	221.24	217.21	217.99	17,625,488
28 Apr 16	219.51334 -1.90	222.15	217.55	220.15	18,542,708
27 Apr 16	221.41333 -10.96	229.52	221.41	229.27	36,764,112
26 Apr 16	232.37000 -1.65	236.61	232.37	234.78	15,005,571
25 Apr 16	234.01666 -2.34	237.56	232.18	235.73	16,368,655
22 Apr 16	236.36000 +2.03	241.17	231.99	232.69	15,767,283
21 Apr 16	234.33333 +3.80	235.92	229.77	230.85	23,485,776
20 Apr 16	230.53333 +0.25	231.39	226.61	230.47	13,936,712
19 Apr 16	230.28000 +1.08	232.31	227.37	229.08	16,635,297
18 Apr 16	229.20332 +1.77	229.68	224.52	225.28	16,410,243
15 Apr 16	227.43001 +2.41	229.01	224.70	227.37	19,457,564
14 Apr 16	225.02332 -4.24	233.35	224.99	227.37	34,504,812
13 Apr 16	229.26666 -19.38	247.00	228.00	237.75	74,180,400
12 Apr 16	248.64667 +3.55	249.15	241.02	245.61	16,596,234
11 Apr 16	245.09999 +3.74	247.51	240.41	241.68	13,427,005
08 Apr 16	241.36333 -0.95	244.09	240.86	242.76	12,786,483
07 Apr 16	242.31334 -0.19	246.81	240.41	243.26	18,692,880
06 Apr 16	242.50333 +4.81	242.63	237.69	238.01	12,820,240
05 Apr 16	237.68999 -4.12	240.16	234.84	239.46	21,634,872
04 Apr 16	241.80666 +1.14	244.78	239.08	240.92	11,173,068
01 Apr 16	240.66666 -2.28	241.18	235.41	240.92	19,746,784
31 Mar 16	242.94667 -2.47	244.47	241.55	244.47	16,069,004
30 Mar 16	245.41666 +5.51	246.56	241.71	242.19	19,333,490
29 Mar 16	239.90666 -0.51	245.35	239.25	242.12	18,657,608
24 Mar 16	240.41333 -9.82	247.89	239.65	247.00	18,241,234
23 Mar 16	250.23000 -5.19	254.60	249.03	254.60	14,644,968
22 Mar 16	255.42332 +5.32	255.42	246.52	249.28	22,129,538
21 Mar 16	250.10333 +3.29	251.69	244.15	245.86	15,087,316
18 Mar 16	246.81000 +2.41	249.53	243.93	245.86	24,402,692
17 Mar 16	244.40332 +2.91	246.30	240.35	242.50	15,254,732
16 Mar 16	241.48999 +0.51	242.11	236.69	241.93	15,856,443
15 Mar 16	240.98334 -3.67	244.72	237.12	243.20	10,917,159
14 Mar 16	244.65666 +1.20	246.30	241.93	243.90	13,988,354
11 Mar 16	243.45332 +4.56	246.87	238.93	241.30	14,742,090
10 Mar 16	238.89334 -8.36	250.67	237.56	247.51	34,865,508
09 Mar 16	247.25333 +0.06	250.10	245.67	247.19	17,503,668
08 Mar 16	247.18999 +4.24	250.80	239.59	241.17	32,838,032
07 Mar 16	242.94667 +1.33	243.07	238.30	240.54	13,026,565
04 Mar 16	241.61667 +5.83	243.26	236.17	236.17	19,936,544
03 Mar 16	235.78999 +5.70	239.15	229.08	229.77	21,283,510
02 Mar 16	230.09000 -2.91	234.86	227.46	234.46	47,811,160
01 Mar 16	233.00333 +4.50	233.26	225.85	228.00	18,558,040
29 Feb 16	228.50665 -4.75	230.60	224.14	230.34	25,736,410
26 Feb 16	233.25665 +4.56	235.06	230.15	232.18	15,667,720
25 Feb 16	228.69667 +4.88	232.24	225.66	227.43	15,671,547
24 Feb 16	223.81999 -3.61	228.35	220.53	227.05	22,274,690
23 Feb 16	227.43001 -6.46	233.89	226.99	233.89	17,338,062
22 Feb 16	233.88998 +1.71	237.50	231.74	233.51	39,492,988
19 Feb 16	232.18001 -4.37	237.82	228.63	235.60	18,019,560
18 Feb 16	236.55000 -0.13	240.60	234.65	236.42	19,628,094
17 Feb 16	236.67667 +7.98	238.13	228.51	229.08	35,977,840
16 Feb 16	228.69667 +2.22	229.08	223.58	227.37	42,797,756
15 Feb 16	226.48000 +2.28	231.48	225.21	229.27	19,335,184
12 Feb 16	224.20000 -3.29	229.92	219.39	228.25	26,685,852
11 Feb 16	227.49333 -2.15	230.19	224.71	227.87	40,647,512
10 Feb 16	229.64667 +9.50	232.43	220.65	221.79	39,311,244
09 Feb 16	220.14667 +1.52	225.09	216.17	217.49	29,128,330
08 Feb 16	218.62668 -2.53	225.72	215.08	222.93	27,006,992
05 Feb 16	221.16000 +5.95	223.00	216.22	216.60	29,060,580
04 Feb 16	215.20665 +2.03	217.11	210.84	215.78	20,358,618
03 Feb 16	213.18001 -3.55	216.92	210.67	215.78	21,637,092
02 Feb 16	216.72667 -0.82	217.49	210.27	216.35	24,366,566
01 Feb 16	217.55000 -2.09	221.22	212.86	220.21	30,788,226
29 Jan 16	219.63998 +9.12	219.64	209.32	213.12	42,419,816
28 Jan 16	210.51999 +6.59	212.17	201.40	202.92	27,822,948
27 Jan 16	203.93333 +0.82	204.63	198.23	202.10	18,513,980
26 Jan 16	203.11000 +5.89	204.19	193.74	195.19	21,612,514
25 Jan 16	197.22000 -6.14	204.82	196.14	204.06	17,370,808
22 Jan 16	203.36333 +5.70	204.88	195.89	200.77	28,265,458
21 Jan 16	197.66333 +4.62	198.61	190.89	193.36	22,087,930
20 Jan 16	193.03999 -8.49	200.26	191.20	199.44	41,786,824
19 Jan 16	201.52667 -3.10	209.89	198.36	207.48	35,567,872
18 Jan 16	204.63000 -3.67	210.08	202.67	207.16	18,603,666
15 Jan 16	208.30333 -4.50	214.45	203.11	213.43	33,728,992
14 Jan 16	212.80000 +12.29	216.28	207.79	215.33	49,652,856
13 Jan 16	200.51334 +3.93	205.14	195.07	197.73	32,386,184
12 Jan 16	196.58665 +12.35	197.76	192.15	192.22	34,202,548
11 Jan 16	184.23666 -1.84	188.35	184.24	186.90	18,452,308
08 Jan 16	186.07332 +9.75	189.01	179.87	179.87	29,667,156
07 Jan 16	176.31999 -2.98	177.21	173.53	175.56	25,330,750
06 Jan 16	179.29666 -3.61	183.42	175.62	182.53	22,995,312
05 Jan 16	182.90666 +2.72	190.00	181.77	185.95	26,238,224
04 Jan 16	180.18333 -9.18	187.47	179.42	185.57	20,247,622
31 Dec 15	189.36667 -1.33	191.96	186.45	190.51	5,320,214
30 Dec 15	190.69667 -0.76	191.77	189.91	191.52	8,537,909
29 Dec 15	191.45665 +0.32	191.74	187.91	190.44	13,977,976
24 Dec 15	191.13998 -2.53	193.99	189.94	192.22	2,471,658
23 Dec 15	193.67332 +10.20	193.93	184.49	185.12	16,297,075
22 Dec 15	183.47667 -0.57	186.32	180.69	185.06	10,672,958
21 Dec 15	184.04666 +2.34	186.66	178.60	178.73	14,184,625
18 Dec 15	181.70332 -1.77	187.40	180.63	181.83	29,998,712
17 Dec 15	183.47667 -3.99	193.85	183.29	191.08	26,029,896
16 Dec 15	187.46666 -1.65	192.41	183.48	190.25	19,852,260
15 Dec 15	189.11334 +7.92	189.68	181.26	183.48	22,976,990
14 Dec 15	181.19667 -1.65	189.46	181.07	184.30	24,148,896
11 Dec 15	182.84334 -7.85	190.82	181.56	189.87	25,521,088
10 Dec 15	190.69667 -3.10	193.25	189.81	192.66	26,558,202
09 Dec 15	193.80000 -4.50	199.63	193.80	198.17	23,195,946
08 Dec 15	198.29666 -0.57	206.72	196.33	198.23	30,260,938
07 Dec 15	198.86667 -7.09	206.21	198.42	205.96	20,226,970
04 Dec 15	205.96001 -1.65	208.49	204.00	207.10	19,381,848
03 Dec 15	207.60666 -4.31	216.35	207.61	211.22	20,056,692
02 Dec 15	211.91333 -0.38	214.07	210.96	212.99	11,765,290
01 Dec 15	212.29333 +0.51	214.19	210.39	212.29	15,292,300
30 Nov 15	211.78667 -2.47	215.14	211.15	214.26	25,872,128
27 Nov 15	214.25665 -1.08	216.41	212.48	214.13	13,275,029
26 Nov 15	215.33333 +1.90	218.12	213.57	214.19	12,154,435
25 Nov 15	213.43333 +5.19	213.75	208.37	209.00	19,156,246
24 Nov 15	208.23999 -0.89	210.01	206.85	208.43	24,155,580
23 Nov 15	209.12668 -8.04	216.98	208.18	216.03	25,003,128
20 Nov 15	217.17000 -0.70	220.30	216.92	218.69	20,015,284
19 Nov 15	217.86667 +1.39	221.29	216.73	217.42	18,749,910
18 Nov 15	216.47333 +2.41	217.96	210.67	212.93	18,002,040
17 Nov 15	214.06667 +3.55	219.77	212.86	215.46	29,893,610
16 Nov 15	210.51999 -1.01	212.48	208.94	209.38	14,675,397
13 Nov 15	211.53333 -5.95	217.11	211.47	216.66	20,778,724
12 Nov 15	217.48666 -2.91	220.21	216.73	219.58	18,348,436
11 Nov 15	220.39999 -1.58	224.96	217.78	222.93	23,144,164
10 Nov 15	221.98334 -4.18	224.20	217.93	223.57	23,932,672
09 Nov 15	226.16333 -5.51	233.83	225.97	231.17	13,731,073
06 Nov 15	231.67332 -1.39	234.65	229.89	234.08	10,488,548
05 Nov 15	233.06667 -5.95	239.45	232.94	239.15	14,551,262
04 Nov 15	239.01999 +5.13	240.74	233.76	234.21	14,697,982
03 Nov 15	233.88998 +0.89	235.35	231.67	232.43	8,165,683
02 Nov 15	233.00333 +0.82	234.08	230.53	230.53	9,880,769
30 Oct 15	232.18001 -2.98	238.20	230.47	236.30	14,101,781
29 Oct 15	235.15666 -3.93	240.34	234.21	239.15	11,922,994
28 Oct 15	239.08333 +4.50	240.41	233.64	235.28	11,562,137
27 Oct 15	234.58665 -6.78	241.24	234.59	240.41	12,556,406
26 Oct 15	241.36333 -0.06	245.23	239.34	240.92	8,802,719
23 Oct 15	241.42667 +2.98	243.07	238.89	239.84	15,517,252
22 Oct 15	238.45000 +0.13	240.59	237.25	237.25	20,682,578
21 Oct 15	238.32332 -1.20	240.92	235.66	239.53	16,642,933
20 Oct 15	239.52667 -5.70	247.00	238.96	244.72	22,083,928
19 Oct 15	245.22667 -4.24	251.12	244.40	248.77	17,029,280
16 Oct 15	249.46999 +6.08	250.48	243.14	244.09	30,355,418
15 Oct 15	243.38998 -0.38	246.18	241.26	244.85	15,449,394
14 Oct 15	243.76999 -2.03	247.89	243.45	244.78	12,866,387
13 Oct 15	245.79666 -9.88	257.39	244.85	256.94	19,274,926
12 Oct 15	255.67667 -3.74	259.48	254.98	258.02	15,991,049
09 Oct 15	259.41333 +3.86	260.81	255.74	257.89	24,580,430
08 Oct 15	255.55000 +6.02	257.07	246.24	246.24	38,263,688
07 Oct 15	249.53333 +6.14	250.86	234.13	243.45	32,397,288
06 Oct 15	243.38998 +7.09	245.10	235.03	235.03	22,576,978
05 Oct 15	236.29666 +8.49	237.12	230.53	232.94	20,843,074
02 Oct 15	227.81000 +2.03	230.41	223.76	227.68	13,697,162
01 Oct 15	225.78333 -6.27	231.42	225.02	229.08	20,102,308
30 Sep 15	232.05333 +15.07	233.95	221.29	221.60	29,715,808
29 Sep 15	216.98000 +6.46	219.70	207.80	208.18	24,435,216
28 Sep 15	210.51999 -1.58	213.05	209.06	212.67	13,728,463
25 Sep 15	212.10333 +2.91	214.76	210.27	212.10	20,697,900
24 Sep 15	209.18999 -4.31	214.26	207.86	213.37	22,052,274
23 Sep 15	213.49667 +0.44	215.98	211.52	212.93	14,831,268
22 Sep 15	213.05333 -10.51	223.88	213.05	222.93	26,391,180
21 Sep 15	223.56667 +2.34	226.35	219.92	220.08	9,216,379
18 Sep 15	221.22333 -2.03	223.59	217.99	223.00	18,734,374
17 Sep 15	223.25000 -3.74	229.14	222.62	228.00	13,661,885
16 Sep 15	226.98666 +2.79	228.34	225.02	225.85	17,688,248
15 Sep 15	224.20000 -1.84	227.32	219.01	225.85	21,690,304
14 Sep 15	226.03667 -3.67	233.07	226.04	230.34	16,491,640
11 Sep 15	229.71001 -5.32	235.63	229.01	235.41	12,773,858
10 Sep 15	235.03000 -7.16	240.60	234.14	239.91	19,656,360
09 Sep 15	242.18666 +2.79	244.97	241.66	243.52	12,427,691
08 Sep 15	239.39999 +3.86	241.74	236.11	237.50	17,824,286
07 Sep 15	235.53667 +0.00	240.16	232.86	240.16	18,854,852
04 Sep 15	235.53667 -4.56	238.84	235.54	238.13	16,483,323
03 Sep 15	240.09666 +5.95	241.68	236.36	236.61	28,499,618
02 Sep 15	234.14334 -0.70	238.39	233.83	234.84	23,450,134
01 Sep 15	234.84000 -7.54	241.17	232.43	240.10	25,286,286
28 Aug 15	242.37668 -0.13	243.15	237.53	242.44	20,349,480
27 Aug 15	242.50333 +6.65	243.83	236.49	241.43	24,758,454
26 Aug 15	235.85333 +0.25	239.65	231.17	233.83	20,801,596
25 Aug 15	235.59999 +6.21	238.39	231.80	231.80	27,183,398
24 Aug 15	229.39334 -8.99	235.54	222.74	231.29	38,907,328
21 Aug 15	238.38666 -6.97	246.68	238.39	242.95	20,244,344
20 Aug 15	245.35333 -1.33	248.14	241.93	245.23	17,160,212
19 Aug 15	246.68333 -4.88	251.62	246.49	251.12	22,269,928
18 Aug 15	251.56000 -4.56	257.01	251.18	255.42	17,467,114
17 Aug 15	256.12000 -0.57	258.84	254.85	258.72	7,464,823
14 Aug 15	256.69000 +0.82	260.30	255.68	256.44	22,442,702
13 Aug 15	255.86667 -2.72	262.52	255.87	260.87	22,810,124
12 Aug 15	258.59000 -6.84	266.34	256.88	260.49	30,747,126
11 Aug 15	265.42999 -4.05	269.78	265.43	268.72	13,255,091
10 Aug 15	269.48334 -3.86	274.80	267.20	274.30	16,222,036
07 Aug 15	273.34668 -3.93	277.86	273.35	277.21	13,576,639
06 Aug 15	277.27332 +4.43	281.07	271.57	272.27	20,360,546
05 Aug 15	272.84000 +5.95	276.13	266.70	266.70	20,821,238
04 Aug 15	266.88666 -1.14	270.05	265.68	266.76	11,286,354
03 Aug 15	268.02667 -5.19	273.16	267.01	271.95	13,781,305
31 Jul 15	273.22000 +1.33	273.28	267.42	273.28	15,274,614
30 Jul 15	271.88998 +2.09	272.76	269.54	270.31	12,640,263
29 Jul 15	269.79999 +0.76	271.64	267.90	269.93	11,315,456
28 Jul 15	269.03998 -2.41	272.78	268.09	272.65	17,214,634
27 Jul 15	271.44666 -5.95	277.05	269.86	275.75	12,198,888
24 Jul 15	277.39999 -0.76	279.36	276.45	277.15	15,964,467
23 Jul 15	278.16000 +0.76	281.45	276.62	279.11	9,386,625
22 Jul 15	277.39999 -3.29	281.01	276.77	279.24	19,002,200
21 Jul 15	280.69333 +3.80	281.58	275.56	276.77	16,376,473
20 Jul 15	276.89334 +0.70	278.35	274.68	275.18	6,971,786
17 Jul 15	276.19666 +0.51	278.82	275.19	276.20	10,618,669
16 Jul 15	275.69000 +0.70	276.96	274.68	275.75	14,029,159
15 Jul 15	274.99335 +0.82	277.08	271.95	274.30	18,856,086
14 Jul 15	274.16998 +5.00	274.36	269.23	270.24	14,381,823
13 Jul 15	269.16666 +6.02	269.86	264.48	265.75	12,335,272
10 Jul 15	263.14999 +2.22	264.73	261.50	264.35	15,105,379
09 Jul 15	260.93332 +5.19	260.93	253.97	255.99	26,770,812
08 Jul 15	255.73999 +1.58	260.76	255.23	257.32	20,115,944
07 Jul 15	254.15666 -5.83	262.33	252.83	262.33	16,049,784
06 Jul 15	259.98334 -2.72	263.09	259.16	260.05	11,835,033
03 Jul 15	262.70667 -2.72	267.46	260.93	264.54	10,338,464
02 Jul 15	265.42999 -0.06	267.94	263.85	265.94	15,035,686
01 Jul 15	265.49335 -3.74	271.32	265.11	270.81	21,435,742
30 Jun 15	269.23001 -7.85	275.88	268.53	275.50	24,462,138
29 Jun 15	277.08334 -6.21	280.12	276.64	278.67	19,171,860
26 Jun 15	283.28998 +7.47	287.98	280.38	284.11	34,897,428
25 Jun 15	275.81665 +2.47	278.29	270.37	271.07	22,112,106
24 Jun 15	273.34668 -0.51	279.43	272.78	275.63	27,914,352
23 Jun 15	273.85333 +2.79	275.08	269.42	273.79	13,084,714
22 Jun 15	271.06665 +3.99	271.95	266.51	271.57	12,705,496
19 Jun 15	267.07666 +1.71	273.73	264.99	266.00	24,565,546
18 Jun 15	265.36667 +1.84	267.33	261.82	264.80	32,339,968
17 Jun 15	263.53000 -4.37	267.39	263.21	267.27	15,989,438
16 Jun 15	267.89999 -3.17	272.27	266.32	270.43	28,768,522
15 Jun 15	271.06665 +0.38	272.21	268.28	268.28	15,318,951
12 Jun 15	270.68665 -2.47	272.27	268.85	271.57	16,581,528
11 Jun 15	273.15665 +5.32	274.93	266.63	266.63	28,572,464
10 Jun 15	267.83667 +11.84	268.72	255.52	256.12	31,922,662
09 Jun 15	255.99333 -1.77	259.73	254.31	258.27	0
08 Jun 15	257.76666 -2.91	260.78	255.89	259.79	0
05 Jun 15	260.67999 -3.61	264.73	260.36	263.15	12,461,631
04 Jun 15	264.28998 -2.22	269.23	261.76	266.51	23,834,898
03 Jun 15	266.50665 +3.74	268.91	261.50	261.50	16,148,819
02 Jun 15	262.76999 -2.98	265.68	258.97	265.18	27,159,120
01 Jun 15	265.74667 -3.55	271.76	264.99	269.17	18,255,622
29 May 15	269.29333 -4.81	275.50	268.60	274.42	26,874,284
28 May 15	274.10666 -0.76	276.45	271.94	273.16	10,711,896
27 May 15	274.86667 +1.71	276.83	271.89	271.89	14,407,541
26 May 15	273.15665 -4.75	279.49	271.19	277.59	16,053,234
22 May 15	277.90665 -1.65	280.63	276.83	278.73	9,611,465
21 May 15	279.55331 +0.25	284.18	277.53	280.95	12,952,654
20 May 15	279.29999 -0.82	280.88	277.72	279.93	14,108,406
19 May 15	280.12332 -1.20	282.78	278.67	282.34	14,998,598
18 May 15	281.32666 -3.04	287.79	279.55	284.75	15,513,092
15 May 15	284.36667 -3.67	290.07	283.54	288.29	16,293,256
14 May 15	288.03998 +3.42	288.61	282.38	283.16	13,931,806
13 May 15	284.62000 -3.48	291.14	283.23	288.74	18,347,808
12 May 15	288.10333 -6.40	294.37	286.58	292.35	15,346,829
11 May 15	294.50000 +4.62	298.11	290.51	290.70	15,146,785
08 May 15	289.87668 +6.52	292.22	286.65	287.66	17,246,836
07 May 15	283.35333 -3.93	287.70	283.35	287.53	22,514,980
06 May 15	287.28000 -0.13	287.98	284.64	286.20	22,105,178
05 May 15	287.40665 +2.41	289.26	285.07	285.76	23,207,574
01 May 15	285.00000 +5.07	286.20	277.08	277.08	21,491,362
30 Apr 15	279.93332 +0.70	284.18	278.73	280.95	23,902,890
29 Apr 15	279.23666 +0.51	281.90	276.83	278.67	22,362,878
28 Apr 15	278.73001 -0.95	281.96	275.12	280.50	17,710,968
27 Apr 15	279.67999 -5.07	286.97	272.97	284.49	39,159,136
24 Apr 15	284.74667 -0.63	286.20	281.71	283.92	28,109,232
23 Apr 15	285.38000 +3.36	288.94	281.95	283.73	32,967,058
22 Apr 15	282.02332 -15.33	304.57	278.92	297.29	65,295,840
21 Apr 15	297.35001 -0.32	302.67	295.58	299.82	20,448,312
20 Apr 15	297.66666 -2.15	304.00	293.23	297.67	22,247,586
17 Apr 15	299.82001 -5.51	306.22	297.29	304.63	18,191,188
16 Apr 15	305.32999 -7.41	314.89	304.51	314.58	18,664,294
15 Apr 15	312.73999 +3.42	314.83	306.41	308.81	18,819,004
14 Apr 15	309.32001 -0.13	310.65	306.28	307.93	17,844,688
13 Apr 15	309.44666 -8.49	315.27	308.24	315.27	17,305,892
10 Apr 15	317.93332 +5.32	318.63	312.30	314.13	16,609,652
09 Apr 15	312.61334 -0.06	315.59	310.46	313.82	17,522,540
08 Apr 15	312.67667 -5.26	319.58	311.79	316.79	21,250,228
07 Apr 15	317.93332 +8.49	319.86	310.48	310.71	20,305,052
02 Apr 15	309.44666 +1.33	309.76	306.00	307.48	16,196,021
01 Apr 15	308.11667 +1.77	310.76	303.92	304.76	17,212,796
31 Mar 15	306.34332 +1.14	310.71	305.08	306.34	23,982,028
30 Mar 15	305.20334 +3.42	306.22	302.25	305.20	15,751,521
27 Mar 15	301.78333 +0.32	302.04	297.41	301.21	12,340,950
26 Mar 15	301.46667 -1.71	302.99	299.26	300.71	14,814,074
25 Mar 15	303.17667 -5.45	310.33	302.16	307.36	13,392,158
24 Mar 15	308.62332 -3.74	312.51	306.72	309.95	14,752,671
23 Mar 15	312.36002 +2.22	312.36	309.07	311.16	13,283,451
20 Mar 15	310.14334 +2.60	311.22	308.43	310.27	20,786,858
19 Mar 15	307.54666 +1.27	310.46	306.53	307.67	19,096,456
18 Mar 15	306.28000 +5.89	306.66	299.99	301.21	14,120,076
17 Mar 15	300.38998 -5.32	305.77	295.74	305.39	18,119,848
16 Mar 15	305.70999 +10.77	307.10	295.37	295.83	19,880,018
13 Mar 15	294.94333 -3.67	301.09	293.11	299.00	15,926,890
12 Mar 15	298.61667 +0.38	302.23	298.24	298.49	12,061,421
11 Mar 15	298.23666 +0.19	299.52	296.08	298.87	13,486,806
10 Mar 15	298.04666 -6.33	308.18	297.54	303.43	21,044,242
09 Mar 15	304.38000 -2.79	306.46	303.05	305.58	13,313,258
06 Mar 15	307.16666 -4.37	311.85	307.04	310.33	12,990,565
05 Mar 15	311.53665 +3.42	313.12	306.60	307.74	15,768,834
04 Mar 15	308.11667 -2.15	311.79	306.22	310.14	14,887,368
03 Mar 15	310.26999 -2.22	314.77	309.89	312.55	15,413,340
02 Mar 15	312.48666 +1.65	312.87	309.64	310.27	14,284,825
27 Feb 15	310.84000 -0.76	313.22	309.64	311.60	21,141,880
26 Feb 15	311.60001 +6.46	312.04	304.13	304.82	19,942,728
25 Feb 15	305.13998 +3.17	307.63	301.89	302.16	16,506,578
24 Feb 15	301.97333 -2.53	306.06	299.88	305.90	15,788,119
23 Feb 15	304.50665 -0.25	307.55	301.66	306.47	12,015,070
20 Feb 15	304.76001 +0.82	305.14	301.21	301.21	15,316,304
19 Feb 15	303.93665 -3.48	308.56	302.29	307.74	18,286,174
18 Feb 15	307.41998 -2.09	313.63	306.85	309.13	21,198,844
17 Feb 15	309.51001 +2.47	312.61	307.10	308.81	19,173,568
16 Feb 15	307.03998 +1.01	308.50	305.14	305.52	8,623,735
13 Feb 15	306.02667 -2.41	308.56	303.37	307.17	18,891,876
12 Feb 15	308.43332 +1.39	311.80	305.33	306.41	19,921,870
11 Feb 15	307.03998 +0.70	307.04	302.10	306.47	18,368,492
10 Feb 15	306.34332 +10.70	306.34	291.78	296.40	37,446,080
09 Feb 15	295.63998 +5.95	295.77	286.84	286.96	23,736,846
06 Feb 15	289.68665 -4.69	295.39	288.75	293.42	14,821,481
05 Feb 15	294.37332 +3.61	296.30	285.44	288.17	20,721,308
04 Feb 15	290.76334 -3.17	295.96	287.22	294.06	24,138,868
03 Feb 15	293.92999 +4.69	297.41	289.92	291.33	28,953,790
02 Feb 15	289.24335 +4.56	289.37	283.80	287.53	21,468,882
30 Jan 15	284.68332 -2.85	287.41	283.23	286.90	21,260,076
29 Jan 15	287.53333 -0.82	287.72	283.16	285.06	17,764,806
28 Jan 15	288.35666 -3.29	297.54	279.83	294.94	17,601,090
27 Jan 15	291.64999 +0.32	294.52	288.42	291.33	20,175,086
26 Jan 15	291.33334 -6.71	302.29	287.36	299.63	28,519,122
23 Jan 15	298.04666 -0.70	306.34	294.88	301.21	40,270,132
22 Jan 15	298.74335 +8.68	301.59	285.32	291.33	49,668,216
21 Jan 15	290.06665 +5.19	290.13	282.75	285.95	27,350,170
20 Jan 15	284.87332 +4.43	287.99	279.05	282.78	31,593,756
19 Jan 15	280.44000 +2.98	287.72	279.43	282.91	25,474,904
16 Jan 15	277.46335 -0.25	281.96	274.23	276.77	24,911,182
15 Jan 15	277.71667 +6.65	277.78	264.46	272.40	25,724,346
14 Jan 15	271.06665 +2.53	277.72	270.18	271.07	41,002,880
13 Jan 15	268.53333 +9.44	271.95	257.77	258.08	27,311,230
12 Jan 15	259.09668 +0.57	261.12	255.30	258.65	21,267,050
09 Jan 15	258.52667 -6.52	264.83	256.37	260.93	49,621,496
08 Jan 15	265.04999 +34.52	269.55	239.29	240.98	119,768,784
07 Jan 15	230.53333 +4.05	234.08	228.62	228.82	24,585,164
06 Jan 15	226.48000 -3.55	233.70	224.83	231.42	21,147,838
05 Jan 15	230.02667 -8.11	241.96	229.46	237.31	24,127,298
02 Jan 15	238.13333 -1.27	242.57	235.59	237.69	14,473,908
31 Dec 14	239.39999 +2.66	240.72	236.04	240.16	5,160,935
30 Dec 14	236.73999 -1.96	240.60	235.22	238.70	9,566,150
29 Dec 14	238.70332 +3.10	239.51	233.95	235.85	12,253,306
24 Dec 14	235.59999 +1.77	237.18	229.90	231.55	34,411,448
23 Dec 14	233.82668 +4.56	235.73	229.52	229.90	13,350,308
22 Dec 14	229.26666 -5.57	237.92	226.48	234.90	26,622,344
19 Dec 14	234.84000 +12.16	236.23	222.49	226.61	73,712,240
18 Dec 14	222.68001 +9.69	226.92	214.07	215.40	31,613,350
17 Dec 14	212.98999 +0.89	214.38	207.42	209.44	17,929,952
16 Dec 14	212.10333 +3.36	212.67	205.33	206.47	23,583,232
15 Dec 14	208.74667 -1.20	213.75	208.43	209.00	24,744,800
12 Dec 14	209.95000 -7.03	215.78	209.76	215.33	25,998,556
11 Dec 14	216.98000 -5.57	225.09	216.54	221.79	30,946,216
10 Dec 14	222.55333 +1.01	227.87	217.04	218.18	39,749,080
09 Dec 14	221.53999 -15.71	221.67	196.84	207.16	111,097,592
08 Dec 14	237.24667 -2.91	240.42	236.55	238.39	10,802,060
05 Dec 14	240.16000 +4.50	241.49	234.27	236.87	18,908,974
04 Dec 14	235.66333 -3.10	239.08	234.59	238.45	17,676,792
03 Dec 14	238.76666 +1.52	239.91	235.98	236.80	16,390,495
02 Dec 14	237.24667 +4.43	238.45	232.69	232.69	19,732,608
01 Dec 14	232.81334 -3.36	236.17	231.41	235.22	13,927,614
28 Nov 14	236.17000 +1.01	237.75	228.76	235.54	20,733,476
27 Nov 14	235.15666 -1.96	237.44	233.48	237.37	11,265,408
26 Nov 14	237.12000 -1.20	241.43	236.04	237.44	18,015,934
25 Nov 14	238.32332 -6.65	245.99	237.63	244.97	27,377,450
24 Nov 14	244.97333 -1.27	248.08	243.33	246.37	14,532,066
21 Nov 14	246.23999 +1.90	248.20	242.76	244.66	22,865,314
20 Nov 14	244.34000 -1.52	247.51	240.41	246.24	22,674,098
19 Nov 14	245.86000 +1.77	250.10	244.72	246.94	27,907,200
18 Nov 14	244.08665 +0.00	246.64	242.57	244.02	17,446,568
17 Nov 14	244.08665 -2.91	244.78	240.73	243.83	18,075,016
14 Nov 14	247.00000 +4.88	250.74	243.96	247.00	32,844,208
13 Nov 14	242.12332 -0.38	248.39	238.70	242.06	21,766,072
12 Nov 14	242.50333 -4.43	248.75	237.50	247.57	34,944,488
11 Nov 14	246.93666 +2.60	247.19	240.08	244.85	22,834,760
10 Nov 14	244.34000 +10.70	245.42	234.00	238.77	38,161,928
07 Nov 14	233.63666 +3.74	240.13	229.87	230.79	35,343,752
06 Nov 14	229.89999 +7.28	232.94	221.86	222.49	38,719,512
05 Nov 14	222.61667 +4.94	223.57	218.12	219.32	23,292,332
04 Nov 14	217.67667 -2.41	220.66	216.85	219.13	14,526,881
03 Nov 14	220.08333 +0.19	224.41	219.13	219.58	18,651,088
31 Oct 14	219.89334 +0.38	222.74	216.39	221.98	21,657,944
30 Oct 14	219.51334 -0.06	219.96	216.35	219.96	22,854,682
29 Oct 14	219.57668 +4.50	221.79	216.60	216.60	23,422,296
28 Oct 14	215.08000 +0.89	217.17	213.32	215.46	17,428,040
27 Oct 14	214.19334 +0.44	216.59	210.56	215.97	22,334,892
24 Oct 14	213.75000 -2.85	217.17	207.73	215.97	35,217,160
23 Oct 14	216.59999 -15.20	226.15	210.39	226.10	72,069,016
22 Oct 14	231.80000 -3.67	236.87	229.90	236.23	23,855,088
21 Oct 14	235.47333 +8.36	235.47	226.04	227.49	31,911,944
20 Oct 14	227.11333 +6.02	228.32	224.33	225.47	34,212,936
17 Oct 14	221.09666 +3.23	221.93	216.04	218.88	30,929,540
16 Oct 14	217.86667 -3.67	224.71	216.16	222.93	40,202,456
15 Oct 14	221.53999 -6.21	229.65	221.22	228.76	32,551,642
14 Oct 14	227.74667 -1.01	228.63	223.50	227.18	22,666,970
13 Oct 14	228.76001 -5.89	234.46	227.94	233.07	30,343,172
10 Oct 14	234.64999 -1.84	239.14	233.26	235.22	32,210,398
09 Oct 14	236.48666 +2.03	238.07	234.46	236.87	31,189,352
08 Oct 14	234.46001 +3.17	242.00	232.75	239.40	53,918,232
07 Oct 14	231.29333 +7.41	234.62	224.39	224.90	56,370,084
06 Oct 14	223.88333 +5.83	224.61	212.80	214.51	41,466,460
03 Oct 14	218.05666 -7.66	229.27	215.52	227.56	57,924,040
02 Oct 14	225.71999 -2.53	232.68	225.72	229.39	36,698,564
01 Oct 14	228.25333 -7.60	236.68	225.15	236.36	47,323,896
30 Sep 14	235.85333 -2.03	238.96	234.48	238.70	35,590,232
29 Sep 14	237.88000 -4.75	243.45	236.26	242.57	25,724,462
26 Sep 14	242.63000 -1.20	245.91	241.43	244.66	32,601,058
25 Sep 14	243.83333 -3.04	250.80	243.21	247.63	42,890,052
24 Sep 14	246.87332 +0.51	248.27	243.71	247.00	88,380,640
23 Sep 14	246.36667 -10.77	254.35	241.93	252.70	78,470,056
22 Sep 14	257.13333 -33.69	271.30	253.21	258.40	100,601,184
19 Sep 14	290.82666 +2.85	292.14	289.50	290.83	38,877,724
18 Sep 14	287.97668 +3.29	288.67	284.24	285.63	17,251,030
17 Sep 14	284.68332 -0.51	288.48	284.68	287.22	17,086,358
16 Sep 14	285.19000 -4.24	289.81	284.49	288.74	15,987,667
15 Sep 14	289.43332 -0.19	290.07	287.22	289.43	15,551,132
12 Sep 14	289.62332 -1.96	293.87	288.86	291.65	11,690,081
11 Sep 14	291.58667 -2.15	298.68	289.86	295.45	20,262,582
10 Sep 14	293.73999 -1.58	296.59	286.42	293.68	14,275,399
09 Sep 14	295.32333 +0.32	297.67	285.40	294.37	16,144,281
08 Sep 14	295.00665 +5.57	295.01	281.80	291.02	30,912,828
05 Sep 14	289.43332 -1.20	292.41	278.63	290.95	12,088,179
04 Sep 14	290.63666 -3.99	295.58	288.04	294.94	18,446,064
03 Sep 14	294.62668 +2.15	296.40	290.79	296.40	17,925,086
02 Sep 14	292.47333 +6.78	293.23	285.32	285.63	26,018,998
01 Sep 14	285.69666 -5.57	291.46	284.89	290.26	25,485,892
29 Aug 14	291.26999 -20.71	300.14	281.20	287.53	102,986,336
28 Aug 14	311.98001 -3.80	314.77	310.84	314.26	14,054,580
27 Aug 14	315.78000 -3.55	321.35	314.70	320.47	18,858,958
26 Aug 14	319.32666 +5.19	319.52	315.40	316.03	24,077,518
22 Aug 14	314.13333 +3.17	315.16	311.09	311.35	12,511,734
21 Aug 14	310.96667 -1.77	313.25	310.21	313.18	11,808,543
20 Aug 14	312.73999 -2.03	316.98	311.60	315.84	7,840,315
19 Aug 14	314.76666 +0.70	316.67	313.82	315.59	11,405,455
18 Aug 14	314.07001 -0.06	316.48	308.37	316.48	12,865,244
15 Aug 14	314.13333 +3.55	317.05	311.34	312.04	16,418,043
14 Aug 14	310.58667 +1.33	311.17	306.68	308.94	9,271,790
13 Aug 14	309.25665 +1.01	311.31	307.57	310.27	10,008,021
12 Aug 14	308.24335 -3.74	311.77	307.86	311.28	10,512,003
11 Aug 14	311.98001 -0.89	316.22	305.69	315.08	13,291,568
08 Aug 14	312.86667 +4.05	315.08	305.65	306.53	20,239,106
07 Aug 14	308.81332 -2.22	313.60	308.03	310.33	20,367,786
06 Aug 14	311.03000 -7.03	316.79	309.83	316.67	27,773,934
05 Aug 14	318.06000 +0.51	321.99	316.35	319.45	23,211,998
04 Aug 14	317.55331 -3.67	323.24	316.62	320.91	17,476,308
01 Aug 14	321.22668 -5.57	327.39	319.01	326.80	27,056,930
31 Jul 14	326.79999 -10.01	337.57	326.42	336.81	21,045,036
30 Jul 14	336.80664 -4.12	341.44	335.86	340.73	14,196,426
29 Jul 14	340.92331 +0.82	343.27	338.58	340.67	18,991,898
28 Jul 14	340.10001 -2.34	344.21	338.14	342.51	16,070,028
25 Jul 14	342.44333 -5.64	348.64	341.30	346.94	16,113,393
24 Jul 14	348.07999 -1.52	349.35	345.61	348.97	13,570,699
23 Jul 14	349.60001 -1.71	353.27	346.62	351.56	19,267,744
22 Jul 14	351.31000 -14.31	361.79	350.44	361.00	26,908,750
21 Jul 14	365.62332 +4.62	373.92	360.76	372.53	39,437,392
18 Jul 14	361.00000 +0.32	361.70	356.95	359.73	12,153,264
17 Jul 14	360.68332 -3.04	364.80	360.43	363.53	10,531,703
16 Jul 14	363.72333 +6.59	365.05	357.49	357.77	14,634,540
15 Jul 14	357.13669 -3.17	362.65	356.76	359.29	9,884,695
14 Jul 14	360.30334 +8.04	362.08	354.86	356.25	10,664,346
11 Jul 14	352.26001 -3.29	359.61	350.30	356.88	10,562,660
10 Jul 14	355.55334 +1.52	358.66	351.12	353.53	17,533,040
09 Jul 14	354.03333 -4.50	360.37	352.64	359.23	11,391,491
08 Jul 14	358.52997 -7.79	367.97	358.27	367.33	12,183,410
07 Jul 14	366.32001 -2.09	368.60	365.62	367.46	15,755,340
04 Jul 14	368.41000 +0.06	369.99	367.46	367.46	12,933,000
03 Jul 14	368.34665 +7.41	369.68	361.70	361.70	14,624,689
02 Jul 14	360.93668 +1.01	362.08	357.90	361.19	8,070,645
01 Jul 14	359.92331 -0.06	360.67	353.02	360.30	16,611,531
30 Jun 14	359.98666 +0.57	362.27	358.34	359.73	12,393,051
27 Jun 14	359.41666 -1.84	363.79	357.90	361.06	17,636,554
26 Jun 14	361.25336 -0.06	364.55	360.62	362.71	13,600,424
25 Jun 14	361.31665 -5.19	366.64	361.32	366.13	12,159,129
24 Jun 14	366.51001 -3.36	371.32	364.23	366.07	13,614,572
23 Jun 14	369.86667 +2.09	371.77	363.91	368.28	12,580,308
20 Jun 14	367.77667 -0.70	369.61	365.31	369.30	22,854,826
19 Jun 14	368.47333 -1.52	373.35	367.33	371.77	10,600,098
18 Jun 14	369.99335 +2.60	374.68	367.20	368.28	14,169,322
17 Jun 14	367.39664 +1.52	370.02	362.20	367.14	11,107,116
16 Jun 14	365.87668 -3.99	369.08	365.37	368.28	10,233,481
13 Jun 14	369.86667 -0.13	373.79	368.54	369.36	8,889,330
12 Jun 14	369.99335 -3.67	374.93	369.04	373.67	8,446,064
11 Jun 14	373.66666 -0.51	378.04	372.84	374.24	9,574,520
10 Jun 14	374.17331 +1.65	374.17	368.98	372.34	8,473,295
09 Jun 14	372.52667 +4.50	373.48	366.89	368.60	12,638,758
06 Jun 14	368.02997 -1.39	370.51	364.86	369.68	23,309,388
05 Jun 14	369.42331 -2.34	372.91	367.14	370.25	14,918,746
04 Jun 14	371.76666 -5.07	386.33	369.93	386.33	20,832,584
03 Jun 14	376.83334 -3.86	381.27	374.36	380.95	13,656,265
02 Jun 14	380.69666 -3.80	384.24	377.15	383.10	16,366,551
30 May 14	384.49664 -1.84	387.54	381.71	387.09	14,843,981
29 May 14	386.33334 +4.69	388.93	381.33	381.33	10,781,886
28 May 14	381.64664 -1.90	385.07	379.05	385.07	12,915,714
27 May 14	383.54666 -1.71	388.23	382.09	388.04	8,529,955
23 May 14	385.25665 +0.89	387.60	382.22	383.80	8,558,365
22 May 14	384.37003 -0.44	386.52	381.65	384.05	11,413,288
21 May 14	384.81332 -2.85	392.67	381.08	387.98	14,124,919
20 May 14	387.66330 -7.54	392.67	385.64	392.67	15,457,723
19 May 14	395.19998 +1.96	406.28	383.29	394.44	15,918,027
16 May 14	393.23666 +10.01	394.06	381.96	383.29	21,412,984
15 May 14	383.22998 +7.92	384.18	374.30	375.69	19,919,938
14 May 14	375.31332 +0.70	376.83	371.76	375.82	9,022,548
13 May 14	374.61667 +2.28	375.57	372.40	373.48	9,827,283
12 May 14	372.33667 -3.67	377.49	370.69	376.64	11,281,413
09 May 14	376.01001 +2.34	377.53	371.16	374.30	13,273,756
08 May 14	373.66666 +11.34	374.17	359.35	362.96	20,474,456
07 May 14	362.32999 -2.22	366.64	359.48	365.05	18,850,428
06 May 14	364.54666 +2.91	365.16	361.16	362.27	15,548,388
02 May 14	361.63333 -1.33	374.08	359.61	361.25	14,154,373
01 May 14	362.96332 -8.11	376.17	360.24	368.85	20,312,192
30 Apr 14	371.07001 -13.11	382.95	368.73	370.63	15,331,617
29 Apr 14	384.17999 +1.20	388.11	381.52	381.52	21,473,208
28 Apr 14	382.97668 +3.74	386.52	378.67	378.80	17,728,992
25 Apr 14	379.23999 -1.27	380.76	377.41	380.13	9,207,685
24 Apr 14	380.50665 +3.86	380.51	376.83	379.05	13,849,519
23 Apr 14	376.64334 +6.27	377.82	369.55	369.61	19,155,388
22 Apr 14	370.37332 +3.42	372.59	365.37	365.37	33,886,704
17 Apr 14	366.95334 -5.19	374.24	362.52	373.67	23,531,768
16 Apr 14	372.14664 +9.50	382.53	368.09	380.00	29,093,012
15 Apr 14	362.64664 -3.86	369.74	362.14	366.51	17,466,742
14 Apr 14	366.51001 +10.51	366.51	354.16	354.67	21,993,664
11 Apr 14	355.99664 -3.80	360.37	355.46	358.09	13,875,417
10 Apr 14	359.79666 -0.19	362.46	358.54	362.08	14,627,141
09 Apr 14	359.98666 -4.62	367.02	359.73	366.07	21,172,182
08 Apr 14	364.61002 +5.76	364.74	352.77	358.47	38,155,268
07 Apr 14	358.84665 -5.19	367.21	358.47	361.70	17,967,840
04 Apr 14	364.03998 -5.45	370.02	362.84	367.33	24,099,386
03 Apr 14	369.48666 -1.20	373.29	368.21	371.32	11,917,645
02 Apr 14	370.69000 -0.95	372.91	369.87	372.65	15,710,013
01 Apr 14	371.63998 -2.53	375.61	369.69	375.00	17,850,894
31 Mar 14	374.17331 -3.04	380.38	373.60	378.99	14,481,038
28 Mar 14	377.21332 +5.64	378.54	373.85	374.17	15,996,892
27 Mar 14	371.57666 -1.27	373.48	369.74	372.84	38,196,064
26 Mar 14	372.84332 +0.82	377.91	372.27	374.17	19,978,866
25 Mar 14	372.02002 +0.44	375.30	369.49	371.96	21,563,218
24 Mar 14	371.57666 +3.10	373.98	369.05	369.49	32,453,884
21 Mar 14	368.47333 -2.03	372.84	366.38	370.50	64,729,448
20 Mar 14	370.50000 -2.66	374.30	364.95	370.25	19,285,026
19 Mar 14	373.16000 -7.16	382.79	372.72	379.30	27,979,428
18 Mar 14	380.31665 +0.70	385.57	377.85	378.23	20,392,962
17 Mar 14	379.62003 -5.07	383.04	376.90	382.72	24,364,124
14 Mar 14	384.68668 +6.27	386.78	374.30	377.59	23,330,350
13 Mar 14	378.41666 -19.82	389.94	378.42	386.33	49,915,956
12 Mar 14	398.23999 -0.32	400.96	395.58	400.65	12,414,949
11 Mar 14	398.55664 -7.09	408.12	398.05	407.87	24,808,286
10 Mar 14	405.64999 -3.17	408.82	404.38	406.98	13,168,866
07 Mar 14	408.81665 -1.84	418.00	406.79	411.73	14,037,738
06 Mar 14	410.65335 -4.18	416.04	410.24	415.53	12,757,971
05 Mar 14	414.83331 -0.51	419.58	413.00	417.43	12,389,966
04 Mar 14	415.34000 +6.65	416.99	408.18	414.96	14,174,991
03 Mar 14	408.68997 -8.30	414.07	406.50	411.73	10,231,310
28 Feb 14	416.98666 -2.60	423.00	415.47	422.88	14,086,503
27 Feb 14	419.58331 +6.65	419.58	414.71	415.47	19,730,918
26 Feb 14	412.93332 -11.65	422.31	402.23	422.24	29,025,988
25 Feb 14	424.58667 +2.28	426.87	415.85	421.80	30,137,810
24 Feb 14	422.30664 -2.22	428.39	421.42	424.14	16,740,452
21 Feb 14	424.52332 +0.82	425.07	420.98	423.07	13,458,398
20 Feb 14	423.69998 -1.58	427.12	420.15	423.19	13,898,522
19 Feb 14	425.28333 +7.66	432.66	417.94	418.00	21,654,574
18 Feb 14	417.62000 +2.91	418.38	412.93	416.16	11,952,068
17 Feb 14	414.70667 +3.48	415.40	410.88	411.67	8,247,431
14 Feb 14	411.22333 -0.25	412.93	408.75	412.93	12,453,835
13 Feb 14	411.47665 +1.90	411.48	407.87	410.53	11,330,151
12 Feb 14	409.57666 +5.89	414.59	406.28	406.98	17,770,918
11 Feb 14	403.68668 -6.33	413.36	400.77	411.35	24,193,446
10 Feb 14	410.02002 +3.55	410.97	406.37	408.56	7,947,742
07 Feb 14	406.47333 -3.17	410.40	404.89	410.34	10,090,751
06 Feb 14	409.63998 +10.58	411.73	399.57	401.60	17,330,872
05 Feb 14	399.06332 +1.33	400.65	396.66	397.86	10,741,331
04 Feb 14	397.73334 -6.27	404.87	397.29	403.37	13,446,382
03 Feb 14	404.00336 -1.77	408.25	403.94	405.02	10,949,894
31 Jan 14	405.77667 -3.74	410.78	402.61	408.69	12,939,891
30 Jan 14	409.51331 +2.72	411.60	404.76	407.04	10,883,684
29 Jan 14	406.78998 +1.14	410.65	404.51	408.06	15,969,521
28 Jan 14	405.64999 -5.51	415.47	405.65	411.79	12,103,699
27 Jan 14	411.16000 -2.60	420.04	409.04	414.45	13,912,257
24 Jan 14	413.75665 +0.32	415.40	409.06	414.20	12,897,874
23 Jan 14	413.43997 -4.56	422.43	413.12	418.82	11,092,075
22 Jan 14	418.00000 +0.51	422.50	417.05	419.33	10,978,255
21 Jan 14	417.49335 +0.00	421.17	415.85	418.00	11,252,421
20 Jan 14	417.49335 -1.90	422.18	415.91	420.22	8,531,664
17 Jan 14	419.39334 -2.79	428.26	419.39	424.14	19,167,452
16 Jan 14	422.17999 +1.33	423.57	417.37	422.18	11,534,790
15 Jan 14	420.85001 +1.33	422.18	416.10	421.80	13,802,280
14 Jan 14	419.52002 +5.89	420.03	409.31	411.60	13,909,705
13 Jan 14	413.62997 +6.02	415.28	407.80	407.93	12,739,824
10 Jan 14	407.61331 -3.23	411.59	404.51	410.59	20,998,262
09 Jan 14	410.84332 -5.00	417.33	399.38	409.13	26,549,458
08 Jan 14	415.84665 -4.37	428.07	411.03	424.33	27,860,848
07 Jan 14	420.21667 -0.57	424.27	418.44	422.18	13,578,430
06 Jan 14	420.78668 +2.15	422.81	418.19	420.53	10,998,628
03 Jan 14	418.63333 +0.57	421.66	416.61	419.84	10,310,984
02 Jan 14	418.06332 -5.45	428.26	415.78	425.03	11,790,825
31 Dec 13	423.51001 -2.53	430.41	423.07	426.61	2,928,256
30 Dec 13	426.04333 -4.62	432.31	424.10	431.11	5,817,761
27 Dec 13	430.66666 +4.43	432.14	428.58	428.58	6,302,096
24 Dec 13	426.23334 +1.39	428.51	425.16	426.87	3,122,714
23 Dec 13	424.84000 +4.05	425.35	420.22	422.56	9,415,790
20 Dec 13	420.78668 +10.58	422.24	411.59	412.93	33,683,152
19 Dec 13	410.20999 +6.08	410.93	405.33	405.33	13,115,335
18 Dec 13	404.12997 -6.90	413.12	401.03	411.16	16,636,443
17 Dec 13	411.03333 -8.23	420.01	411.03	418.32	14,089,030
16 Dec 13	419.26666 +8.61	420.09	410.84	411.67	18,364,798
13 Dec 13	410.65335 -1.27	415.09	410.27	411.92	12,266,613
12 Dec 13	411.92001 -3.67	416.46	410.49	414.52	12,525,025
11 Dec 13	415.59332 -4.88	422.24	415.59	420.85	10,676,303
10 Dec 13	420.47000 -2.15	427.12	419.96	422.43	10,342,259
09 Dec 13	422.62332 +0.95	423.45	420.41	422.69	8,264,715
06 Dec 13	421.67331 -0.32	425.60	419.20	422.88	9,217,204
05 Dec 13	421.98999 -8.68	430.79	420.34	430.67	15,565,462
04 Dec 13	430.66666 -2.03	445.87	424.33	437.00	34,654,572
03 Dec 13	432.69333 +0.89	434.47	425.73	426.87	16,566,753
02 Dec 13	431.80664 -8.93	439.34	427.16	438.08	32,989,080
29 Nov 13	440.73666 -0.25	444.17	439.98	441.37	11,077,386
28 Nov 13	440.98999 +3.42	442.23	436.75	437.13	6,913,382
27 Nov 13	437.57001 +0.13	441.17	431.93	436.37	16,150,777
26 Nov 13	437.44333 -11.27	448.40	437.25	448.40	21,497,468
25 Nov 13	448.71667 -0.38	453.28	448.15	450.62	6,568,308
22 Nov 13	449.09665 +1.08	451.57	448.21	449.16	6,391,140
21 Nov 13	448.02002 +1.33	448.91	444.66	446.94	9,538,633
20 Nov 13	446.68997 -5.45	452.90	446.14	451.12	16,318,194
19 Nov 13	452.13669 -1.33	454.09	448.84	453.02	12,600,876
18 Nov 13	453.46667 +4.43	455.75	446.88	448.27	10,518,320
15 Nov 13	449.03333 -2.09	453.34	446.79	452.26	14,536,289
14 Nov 13	451.12332 -10.83	463.05	448.46	461.07	22,017,000
13 Nov 13	461.95334 -2.66	463.92	459.23	460.05	11,199,378
12 Nov 13	464.61331 -1.52	468.35	463.84	466.26	14,233,282
11 Nov 13	466.13333 +2.47	467.78	464.80	464.93	12,967,794
08 Nov 13	463.66330 +1.84	464.42	459.80	460.43	14,471,056
07 Nov 13	461.82666 +1.58	464.23	459.61	459.99	13,927,693
06 Nov 13	460.24335 +0.44	463.09	459.93	461.32	8,972,133
05 Nov 13	459.79999 +0.63	461.76	456.38	460.12	9,773,466
04 Nov 13	459.16666 -1.14	462.84	457.77	461.83	6,926,902
01 Nov 13	460.30664 -1.01	461.92	458.98	461.45	9,995,039
31 Oct 13	461.32001 -6.08	468.48	460.50	467.02	14,902,309
30 Oct 13	467.39999 -0.13	470.31	465.75	467.65	10,745,208
29 Oct 13	467.52667 -2.91	471.39	464.87	469.55	15,233,470
28 Oct 13	470.43997 +1.58	472.09	468.54	469.93	6,278,158
25 Oct 13	468.85666 -1.08	471.90	467.97	469.93	12,044,312
24 Oct 13	469.93332 +1.20	470.50	466.89	468.67	18,784,846
23 Oct 13	468.72998 -1.77	471.07	467.97	470.57	10,416,707
22 Oct 13	470.50336 -0.95	474.84	468.79	471.20	19,007,676
21 Oct 13	471.45334 +3.86	471.72	466.84	468.29	11,757,008
18 Oct 13	467.59000 +1.46	470.06	465.31	466.83	18,121,668
17 Oct 13	466.13333 +3.17	467.46	460.05	461.26	10,043,947
16 Oct 13	462.96667 +1.27	464.50	458.41	460.24	8,570,134
15 Oct 13	461.69998 +3.74	464.74	460.31	460.37	8,988,722
14 Oct 13	457.96332 +4.62	458.53	453.85	453.85	6,466,824
11 Oct 13	453.34000 +2.79	459.77	450.81	453.47	7,118,512
10 Oct 13	450.55334 +1.20	454.01	447.68	450.30	9,231,750
09 Oct 13	449.35001 -7.28	457.56	447.07	451.57	10,179,509
08 Oct 13	456.63333 -1.90	458.98	455.42	458.66	9,343,821
07 Oct 13	458.53333 +0.63	459.63	453.18	457.77	7,659,625
04 Oct 13	457.89999 -4.43	463.47	456.13	463.47	9,184,099
03 Oct 13	462.33331 +8.87	464.42	453.47	453.53	18,358,234
02 Oct 13	453.46667 -1.39	453.53	433.71	447.13	29,498,252
01 Oct 13	454.86002 +0.13	458.79	450.97	454.73	13,155,896
30 Sep 13	454.73334 -4.56	462.59	454.16	456.57	14,050,968
27 Sep 13	459.29333 +0.19	460.56	454.80	460.31	8,431,861
26 Sep 13	459.10333 +1.96	460.62	456.57	457.14	7,794,569
25 Sep 13	457.13998 -16.59	465.66	455.87	463.60	25,638,234
24 Sep 13	473.73334 -2.60	477.60	471.39	475.82	8,405,226
23 Sep 13	476.32999 -0.25	479.29	475.76	478.80	6,743,639
20 Sep 13	476.58331 -1.33	479.18	475.52	475.70	14,867,154
19 Sep 13	477.91330 -1.27	483.87	475.56	483.23	12,948,686
18 Sep 13	479.17999 +8.74	479.61	469.93	471.33	12,684,079
17 Sep 13	470.43997 -0.89	475.13	470.44	472.09	9,663,888
16 Sep 13	471.32666 +0.13	476.58	469.74	475.76	7,437,986
13 Sep 13	471.19998 +0.32	472.34	467.26	470.44	7,229,780
12 Sep 13	470.88333 +0.44	474.37	469.68	470.00	14,748,395
11 Sep 13	470.43997 -0.82	473.64	469.74	472.85	11,141,750
10 Sep 13	471.26331 +6.08	473.40	466.13	467.27	11,571,903
09 Sep 13	465.18332 +0.32	466.93	462.97	465.63	7,855,531
06 Sep 13	464.86667 -0.25	468.92	462.59	465.69	7,232,238
05 Sep 13	465.12000 +1.46	466.70	460.18	463.92	11,582,573
04 Sep 13	463.66330 -4.81	468.67	459.29	468.67	13,042,297
03 Sep 13	468.47665 -0.38	471.64	465.25	469.62	7,192,194
02 Sep 13	468.85666 +4.56	470.95	467.72	468.03	6,655,642
30 Aug 13	464.29663 -6.90	472.66	464.30	472.34	11,329,036
29 Aug 13	471.19998 +0.95	473.20	468.54	472.09	11,088,775
28 Aug 13	470.25000 -1.96	472.15	467.72	470.57	12,820,374
27 Aug 13	472.21332 +0.38	475.26	466.51	471.39	12,776,037
23 Aug 13	471.83331 +8.49	474.68	462.27	465.31	10,118,177
22 Aug 13	463.34665 +3.29	467.40	461.07	461.70	6,904,811
21 Aug 13	460.05334 -2.34	466.45	459.67	464.80	7,176,979
20 Aug 13	462.39664 -1.58	463.74	458.60	462.46	7,077,169
19 Aug 13	463.97998 -2.53	467.84	461.19	466.58	5,062,803
16 Aug 13	466.51331 +1.65	469.30	462.08	465.69	7,831,879
15 Aug 13	464.86667 -9.50	474.45	460.51	473.61	9,002,930
14 Aug 13	474.36667 +4.62	476.08	468.29	470.12	9,774,558
13 Aug 13	469.74335 -1.84	474.18	466.39	471.64	8,737,014
12 Aug 13	471.57999 -3.42	474.87	469.05	474.43	6,021,543
09 Aug 13	475.00000 +7.47	476.08	469.17	469.30	9,770,410
08 Aug 13	467.52667 +5.13	468.98	462.90	463.28	5,842,892
07 Aug 13	462.39664 -8.80	471.64	462.40	470.57	9,319,530
06 Aug 13	471.19998 +4.88	472.40	465.50	465.50	9,654,951
05 Aug 13	466.32333 -3.93	472.59	465.06	470.95	5,722,061
02 Aug 13	470.25000 +1.27	471.07	463.69	470.12	10,922,512
01 Aug 13	468.98334 +3.74	471.20	465.82	466.13	8,670,074
31 Jul 13	465.24664 +0.82	468.35	459.86	463.98	10,635,367
30 Jul 13	464.42331 +7.16	467.72	458.84	459.80	7,982,402
29 Jul 13	457.26666 -2.72	466.89	456.57	461.89	7,138,419
26 Jul 13	459.98999 -3.42	489.44	458.85	465.18	6,694,025
25 Jul 13	463.41000 -2.41	466.51	459.48	466.07	7,222,798
24 Jul 13	465.81665 +0.76	473.75	464.17	466.77	8,822,204
23 Jul 13	465.05664 -1.14	469.36	465.06	467.53	7,483,790
22 Jul 13	466.19666 -2.72	469.58	463.73	468.48	7,519,691
19 Jul 13	468.92001 +2.53	470.06	465.11	466.83	16,620,414
18 Jul 13	466.38669 +7.54	466.39	455.43	457.77	13,605,826
17 Jul 13	458.85001 +8.55	459.33	451.06	451.06	23,614,506
16 Jul 13	450.29999 +2.98	451.63	445.82	447.45	14,826,569
15 Jul 13	447.32333 +4.56	448.15	444.16	444.16	12,227,748
12 Jul 13	442.76331 +0.25	450.01	441.56	444.47	11,687,166
11 Jul 13	442.51001 -0.19	446.82	438.65	445.87	12,311,678
10 Jul 13	442.69998 +7.47	444.66	437.00	441.05	17,255,580
09 Jul 13	435.22665 +0.76	438.77	433.26	438.20	13,441,802
08 Jul 13	434.46667 +2.34	437.94	429.65	436.11	12,485,335
05 Jul 13	432.12332 +1.58	437.22	429.65	432.44	15,509,520
04 Jul 13	430.53998 +10.77	430.73	419.52	422.94	24,659,088
03 Jul 13	419.77332 -2.47	420.91	416.16	419.14	7,985,858
02 Jul 13	422.24335 +0.44	424.52	417.62	422.94	7,341,505
01 Jul 13	421.79999 +2.03	423.57	414.20	421.04	10,757,314
28 Jun 13	419.77332 -2.79	428.13	418.38	425.60	14,180,304
27 Jun 13	422.56000 +7.60	425.35	412.73	418.19	13,353,319
26 Jun 13	414.95999 -0.38	422.13	412.68	416.29	15,948,567
25 Jun 13	415.34000 +2.41	417.71	411.67	417.30	12,581,891
24 Jun 13	412.93332 -5.95	422.81	412.86	420.53	14,554,109
21 Jun 13	418.88669 -0.76	427.75	418.89	421.93	24,324,948
20 Jun 13	419.64664 -16.85	433.14	419.33	431.11	13,484,220
19 Jun 13	436.49335 +11.02	438.34	423.38	427.63	16,018,077
18 Jun 13	425.47333 -0.76	430.22	424.37	426.17	12,677,132
17 Jun 13	426.23334 +0.00	431.05	425.79	427.25	10,752,704
14 Jun 13	426.23334 -4.31	434.35	425.03	431.36	14,452,554
13 Jun 13	430.53998 -3.36	440.67	426.11	430.35	11,174,206
12 Jun 13	433.89664 -1.77	439.34	433.33	435.35	10,769,526
11 Jun 13	435.67001 -7.66	444.03	430.41	443.78	11,854,854
10 Jun 13	443.33331 +4.62	444.92	435.99	438.71	9,541,062
07 Jun 13	438.70999 +1.96	440.93	430.79	437.63	16,004,798
06 Jun 13	436.74664 -1.01	448.46	436.75	442.95	15,687,633
05 Jun 13	437.76001 -23.88	455.87	436.87	453.85	57,101,432
04 Jun 13	461.63669 +7.60	461.64	456.51	457.77	22,683,692
03 Jun 13	454.03668 -8.87	461.13	449.81	461.13	19,060,408
31 May 13	462.90335 -2.28	467.91	458.98	464.99	15,538,279
30 May 13	465.18332 -7.28	466.74	459.85	466.13	18,978,742
29 May 13	472.46667 -15.20	487.41	470.95	487.41	13,500,951
28 May 13	487.66666 +6.33	491.53	485.64	486.40	13,318,974
24 May 13	481.33331 -4.18	487.22	480.76	486.72	8,573,122
23 May 13	485.51331 -3.42	488.43	481.08	484.25	13,415,613
22 May 13	488.93332 +1.84	491.34	483.42	487.60	20,606,662
21 May 13	487.09665 +1.84	487.10	480.70	486.02	13,940,520
20 May 13	485.26001 +2.91	486.46	482.22	484.75	12,189,850
17 May 13	482.34665 +8.74	482.35	473.80	474.68	17,630,286
16 May 13	473.60666 -1.90	477.72	473.10	476.65	8,884,131
15 May 13	475.50665 -1.77	478.80	473.35	478.29	10,925,669
14 May 13	477.27997 +1.58	477.60	470.89	476.96	13,658,474
13 May 13	475.69666 +0.00	477.53	474.68	476.27	10,410,185
10 May 13	475.69666 -0.65	478.67	470.69	477.03	6,985,276
09 May 13	476.35077 +1.03	478.04	474.81	475.25	9,264,606
08 May 13	475.31665 +6.65	479.87	469.35	470.06	11,052,246
07 May 13	468.66666 +2.80	469.93	464.85	468.67	10,481,110
03 May 13	465.86847 +2.21	467.34	461.13	464.68	9,739,228
02 May 13	463.66330 -0.46	467.72	462.08	467.46	10,611,357
01 May 13	464.12552 +0.47	470.38	463.47	465.37	6,888,002
30 Apr 13	463.65067 -1.09	468.22	462.33	465.88	13,699,998
29 Apr 13	464.73999 -1.91	469.62	461.13	466.13	12,658,168
26 Apr 13	466.65115 +4.21	476.30	460.65	462.08	10,871,397
25 Apr 13	462.44098 +0.13	475.35	459.17	460.12	10,688,245
24 Apr 13	462.31308 -11.17	474.66	459.04	466.07	13,154,709
23 Apr 13	473.47998 +7.63	473.73	463.79	468.03	14,271,235
22 Apr 13	465.85126 +4.61	467.97	461.19	463.41	13,105,912
19 Apr 13	461.24274 -1.86	466.32	457.35	466.32	15,463,532
18 Apr 13	463.10724 -10.46	476.27	462.39	475.00	14,456,397
17 Apr 13	473.56754 -13.02	478.80	463.92	477.53	30,808,630
16 Apr 13	486.58542 -1.27	488.87	484.06	488.11	12,138,983
15 Apr 13	487.85666 -1.29	491.02	483.66	490.90	9,835,721
12 Apr 13	489.15118 +2.33	491.28	485.49	487.35	7,524,199
11 Apr 13	486.82520 +7.03	489.06	481.40	482.28	10,208,937
10 Apr 13	479.79456 +0.77	482.81	475.42	481.52	10,133,593
09 Apr 13	479.02585 +5.10	481.33	476.90	479.37	11,722,827
08 Apr 13	473.92331 +6.42	475.44	466.26	467.53	10,677,934
05 Apr 13	467.50131 -10.92	478.55	464.17	477.66	9,751,115
04 Apr 13	478.42001 -4.92	481.72	475.32	477.91	10,111,448
03 Apr 13	483.34177 -4.81	489.25	478.17	487.98	13,524,185
02 Apr 13	488.14926 +4.14	489.84	484.59	489.57	11,180,074
28 Mar 13	484.01132 +5.59	486.08	476.25	479.12	14,272,805
27 Mar 13	478.42001 +5.95	479.50	473.80	475.89	13,793,386
26 Mar 13	472.46667 -0.78	473.12	465.25	472.47	12,678,363
25 Mar 13	473.24442 +1.48	474.94	468.67	471.01	9,640,159
22 Mar 13	471.76733 -1.57	473.73	470.00	472.09	9,105,689
21 Mar 13	473.33810 -9.99	483.04	470.50	482.47	14,549,381
20 Mar 13	483.32730 +0.14	485.01	481.33	482.54	11,416,961
19 Mar 13	483.18900 -1.62	485.52	479.50	484.69	8,305,624
18 Mar 13	484.81339 -2.36	485.83	478.80	483.11	8,492,007
15 Mar 13	487.17142 +9.63	490.86	486.02	489.63	20,745,774
14 Mar 13	477.53967 +1.27	489.00	475.25	476.90	31,594,454
13 Mar 13	476.27173 -5.45	481.90	474.62	481.90	11,340,261
12 Mar 13	481.71991 +4.51	482.73	476.52	480.00	12,745,808
11 Mar 13	477.20993 -1.22	482.47	474.75	480.07	11,297,916
08 Mar 13	478.42630 -0.66	482.22	476.65	480.83	26,184,412
07 Mar 13	479.09106 -4.23	482.85	476.77	478.80	12,876,985
06 Mar 13	483.31744 +14.97	485.96	477.53	480.07	20,447,960
05 Mar 13	468.34393 +2.20	471.83	466.70	468.67	8,490,520
04 Mar 13	466.14789 -1.56	469.07	463.98	467.78	6,729,686
01 Mar 13	467.70450 +6.00	472.09	462.71	468.79	9,478,114
28 Feb 13	461.69998 +0.49	469.55	461.13	463.47	32,313,328
27 Feb 13	461.21210 -7.35	465.25	458.79	464.11	12,695,995
26 Feb 13	468.56586 -5.39	474.18	459.86	473.42	15,917,125
25 Feb 13	473.95535 -1.04	475.14	471.20	473.80	10,540,874
22 Feb 13	475.00000 +2.21	476.90	470.82	475.13	28,643,154
21 Feb 13	472.79385 -0.93	475.25	469.24	475.19	10,510,744
20 Feb 13	473.72064 +8.07	475.25	467.46	468.73	14,295,308
19 Feb 13	465.65109 +4.53	468.79	462.84	467.40	9,011,807
18 Feb 13	461.11667 -1.96	465.69	455.56	463.22	9,204,289
15 Feb 13	463.08054 -6.71	470.63	461.70	470.00	15,703,914
14 Feb 13	469.79401 -4.26	474.05	465.26	473.92	9,138,024
13 Feb 13	474.04999 +4.45	476.46	469.30	472.28	15,114,787
12 Feb 13	469.59689 +3.45	472.44	465.25	466.13	14,525,449
11 Feb 13	466.15131 +6.85	469.07	462.27	464.42	15,558,209
08 Feb 13	459.29968 -3.71	461.45	455.71	456.95	27,904,756
07 Feb 13	463.01279 +4.60	466.07	456.44	462.08	11,462,376
06 Feb 13	458.40906 +2.84	462.02	454.98	456.51	8,411,186
05 Feb 13	455.56415 +0.66	457.34	453.15	453.21	6,966,483
04 Feb 13	454.90622 -0.50	458.09	452.71	457.20	8,435,064
01 Feb 13	455.40784 +3.99	458.53	452.58	453.15	16,725,850
31 Jan 13	451.41315 -3.61	454.73	450.19	453.47	10,837,675
30 Jan 13	455.02063 -2.56	458.79	450.74	458.53	11,791,371
29 Jan 13	457.58331 +6.71	457.84	449.29	451.19	11,119,753
28 Jan 13	450.87000 +2.89	453.34	447.77	450.93	9,332,760
25 Jan 13	447.98453 +3.84	450.74	445.26	447.01	9,892,954
24 Jan 13	444.14285 -1.66	447.64	443.02	446.37	7,463,780
23 Jan 13	445.80334 +3.01	448.84	442.32	442.70	12,570,070
22 Jan 13	442.78940 -1.37	445.47	441.88	444.73	6,418,071
21 Jan 13	444.15665 +1.24	447.62	441.81	445.61	6,337,380
18 Jan 13	442.92114 +1.38	446.09	440.61	441.88	13,674,392
17 Jan 13	441.53973 +2.88	443.93	439.53	441.12	9,936,327
16 Jan 13	438.65845 -4.17	441.43	435.10	438.65	13,781,405
15 Jan 13	442.82666 -2.55	446.69	441.31	445.49	12,789,296
14 Jan 13	445.37546 -0.26	449.16	441.43	447.77	18,912,502
11 Jan 13	445.63626 -7.28	452.45	442.70	451.82	18,297,414
10 Jan 13	452.91504 +6.86	456.38	449.50	453.47	33,861,796
09 Jan 13	446.05109 +0.82	447.13	438.90	447.13	14,711,331
08 Jan 13	445.23334 +1.48	445.44	440.48	443.08	13,658,148
07 Jan 13	443.75781 +2.58	446.37	440.70	443.33	10,594,507
04 Jan 13	441.17999 -2.15	443.80	439.83	441.94	11,295,546
03 Jan 13	443.33331 +9.35	443.59	433.90	436.24	16,750,165
02 Jan 13	433.98303 +7.59	435.57	430.92	431.36	14,677,917
31 Dec 12	426.39801 -1.07	428.39	423.70	427.12	3,567,742
28 Dec 12	427.46301 +1.53	428.94	424.33	426.23	5,158,188
27 Dec 12	425.92996 -3.78	428.83	423.83	427.88	5,424,801
24 Dec 12	429.71399 -0.91	432.62	428.20	430.67	4,795,385
21 Dec 12	430.62866 +2.51	431.43	427.44	428.58	24,571,680
20 Dec 12	428.11380 -3.35	431.43	427.82	430.67	12,400,159
19 Dec 12	431.46796 -1.29	434.72	430.22	434.72	11,413,172
18 Dec 12	432.75983 +1.46	435.73	430.26	433.64	8,601,483
17 Dec 12	431.29761 -0.78	434.15	429.65	434.09	7,582,852
14 Dec 12	432.08231 +3.71	433.90	429.34	431.43	12,637,387
13 Dec 12	428.37183 -1.27	431.30	428.25	430.67	7,620,885
12 Dec 12	429.64166 -1.06	431.62	428.70	430.67	12,909,751
11 Dec 12	430.70517 +6.21	433.64	424.02	426.17	15,673,825
10 Dec 12	424.49316 -0.37	428.13	422.81	426.61	8,700,156
07 Dec 12	424.86710 -3.66	434.02	424.40	430.41	12,853,113
06 Dec 12	428.52359 +2.04	431.36	425.54	428.13	17,847,558
05 Dec 12	426.47919 +19.13	433.45	423.34	430.22	38,923,096
04 Dec 12	407.35077 -1.09	415.21	405.59	408.06	13,430,643
03 Dec 12	408.43668 -4.39	414.39	407.11	412.55	11,980,406
30 Nov 12	412.82288 +1.12	415.78	410.59	412.30	12,888,986
29 Nov 12	411.70465 +4.70	413.16	409.32	410.97	10,565,005
28 Nov 12	407.00482 +0.96	409.51	404.13	407.55	11,661,754
27 Nov 12	406.04620 +3.89	407.99	402.36	402.93	9,990,625
26 Nov 12	402.15286 -0.82	404.38	400.27	402.80	13,575,040
23 Nov 12	402.97162 +1.08	403.75	399.19	402.93	10,861,228
22 Nov 12	401.89597 -0.65	403.94	400.20	401.79	7,224,828
21 Nov 12	402.54666 +1.46	403.56	399.06	402.74	13,351,393
20 Nov 12	401.09000 -0.41	403.56	400.14	403.50	7,802,017
19 Nov 12	401.49899 +2.50	402.99	399.32	401.60	12,532,124
16 Nov 12	399.00000 -3.43	404.64	398.81	404.45	11,885,770
15 Nov 12	402.42746 -5.23	406.40	400.27	405.71	11,531,155
14 Nov 12	407.66095 +2.41	409.32	406.60	408.31	13,418,953
13 Nov 12	405.25427 -6.49	412.30	405.08	411.98	16,054,991
12 Nov 12	411.74203 +0.33	413.60	410.15	412.24	7,087,365
09 Nov 12	411.41330 -0.09	411.87	407.30	409.20	10,514,834
08 Nov 12	411.50198 +3.26	415.85	407.65	410.02	13,467,715
07 Nov 12	408.24664 -5.95	417.56	407.99	415.47	18,282,560
06 Nov 12	414.19998 +1.89	414.58	411.29	414.20	17,212,146
05 Nov 12	412.30505 +1.33	414.20	408.44	411.48	57,744,064
02 Nov 12	410.97647 +6.06	413.62	405.59	408.06	24,286,924
01 Nov 12	404.91675 -0.27	407.35	403.43	406.41	13,515,777
31 Oct 12	405.18384 +1.63	407.99	403.69	405.02	21,019,310
30 Oct 12	403.55099 +2.54	406.23	401.88	403.69	7,202,643
29 Oct 12	401.00992 -0.90	402.29	399.00	402.17	9,745,349
26 Oct 12	401.91330 +4.29	403.24	395.77	396.91	14,673,417
25 Oct 12	397.61896 +1.28	399.47	394.00	395.07	21,261,642
24 Oct 12	396.34000 -4.52	399.57	393.36	399.19	19,316,328
23 Oct 12	400.86313 +0.22	404.35	396.91	401.09	17,584,670
22 Oct 12	400.64664 -4.50	404.83	398.43	404.00	12,153,248
19 Oct 12	405.14374 -1.25	407.42	402.67	406.98	14,770,077
18 Oct 12	406.39136 +5.93	408.48	402.10	402.10	22,328,188
17 Oct 12	400.45667 +8.70	403.78	395.20	395.20	41,359,184
16 Oct 12	391.75632 -1.05	395.43	388.87	393.93	18,186,726
15 Oct 12	392.81018 -0.28	395.67	389.85	392.67	11,586,951
12 Oct 12	393.08707 -4.22	401.70	392.41	395.90	14,845,822
11 Oct 12	397.30444 +3.71	401.32	394.19	395.33	13,188,187
10 Oct 12	393.58978 -4.71	400.37	391.34	393.11	14,712,982
09 Oct 12	398.30334 -3.67	403.36	396.40	403.05	15,107,495
08 Oct 12	401.97668 +3.40	403.24	395.01	397.42	15,587,214
05 Oct 12	398.57300 -13.64	407.11	388.11	405.08	64,706,016
04 Oct 12	412.21069 -9.95	414.83	401.79	414.20	81,952,056
03 Oct 12	422.15744 -1.20	425.22	413.88	420.09	25,606,896
02 Oct 12	423.35837 +3.97	431.05	416.04	418.13	16,056,095
01 Oct 12	419.39246 -3.23	425.47	417.74	419.90	10,872,819
28 Sep 12	422.62698 -2.42	427.12	418.38	427.12	14,464,382
27 Sep 12	425.05127 -5.40	432.57	424.78	431.68	12,274,850
26 Sep 12	430.45447 -0.14	433.58	428.45	431.55	10,835,080
25 Sep 12	430.58951 +1.55	434.78	427.37	429.40	9,766,490
24 Sep 12	429.03909 -1.63	430.16	425.98	430.16	39,350,664
21 Sep 12	430.66666 +0.44	434.47	430.58	431.30	19,676,518
20 Sep 12	430.22171 -4.95	436.56	428.77	434.47	11,672,031
19 Sep 12	435.16714 -1.11	437.57	432.95	436.75	9,095,682
18 Sep 12	436.27750 -1.38	440.80	433.83	438.58	10,283,605
17 Sep 12	437.65714 +3.19	439.22	434.53	438.27	8,191,499
14 Sep 12	434.46667 +1.20	439.79	433.64	438.08	11,941,199
13 Sep 12	433.26865 +0.51	435.48	429.53	432.19	10,358,895
12 Sep 12	432.75665 +1.33	435.16	431.06	433.64	9,642,404
11 Sep 12	431.42667 -4.03	436.41	430.60	433.20	22,669,314
10 Sep 12	435.45935 -2.82	439.03	434.09	439.03	9,129,070
07 Sep 12	438.28085 -0.31	444.60	436.18	444.54	13,212,600
06 Sep 12	438.59143 +6.91	444.54	431.68	431.93	18,145,292
05 Sep 12	431.68442 +3.59	433.39	427.12	428.83	11,453,763
04 Sep 12	428.09076 -0.05	432.51	426.07	430.60	8,866,330
03 Sep 12	428.14484 +1.61	430.67	424.97	426.04	5,136,114
31 Aug 12	426.53049 -3.70	432.31	425.60	430.35	11,925,649
30 Aug 12	430.22571 +0.03	432.88	425.28	426.93	20,956,166
29 Aug 12	430.19244 -2.50	432.73	427.25	431.05	6,926,158
28 Aug 12	432.69333 +3.12	433.52	428.51	430.67	10,688,154
24 Aug 12	429.57593 +1.25	430.35	427.82	428.64	12,544,266
23 Aug 12	428.32764 +0.92	432.38	427.06	431.93	7,850,112
22 Aug 12	427.41031 -3.37	431.35	425.22	427.69	13,596,515
21 Aug 12	430.77988 +0.38	431.87	428.13	429.97	16,892,100
20 Aug 12	430.39929 -1.52	431.43	428.51	428.51	25,166,930
17 Aug 12	431.92026 +3.41	435.23	428.45	428.77	14,239,887
16 Aug 12	428.51331 +4.89	428.77	421.17	421.99	11,689,000
15 Aug 12	423.62729 +0.16	425.41	421.17	424.14	9,881,560
14 Aug 12	423.46277 +6.57	425.60	418.82	418.89	18,303,032
13 Aug 12	416.89215 +0.06	420.86	414.71	415.15	9,448,341
10 Aug 12	416.82846 -0.10	417.75	413.82	415.15	8,943,014
09 Aug 12	416.92648 +4.16	418.54	413.38	415.28	22,835,668
08 Aug 12	412.76526 +2.12	414.26	410.84	411.54	11,310,981
07 Aug 12	410.64990 +1.07	412.49	406.82	408.18	18,785,426
06 Aug 12	409.57666 +5.38	409.77	402.23	405.33	11,861,121
03 Aug 12	404.19333 +6.27	406.30	398.87	400.58	9,214,674
02 Aug 12	397.92331 -4.81	403.89	397.92	403.05	12,292,472
01 Aug 12	402.73666 -0.78	403.81	401.09	403.24	8,146,297
31 Jul 12	403.51428 +0.98	405.65	401.60	403.50	11,816,704
30 Jul 12	402.53183 -1.47	407.74	400.90	406.22	11,816,369
27 Jul 12	404.00018 +3.47	407.30	400.90	402.93	8,524,743
26 Jul 12	400.53064 +2.80	404.92	397.16	399.44	10,814,886
25 Jul 12	397.73334 -2.08	400.96	396.59	399.13	15,282,442
24 Jul 12	399.81662 -5.99	405.33	399.19	405.27	11,587,353
23 Jul 12	405.80200 -7.26	409.13	402.67	408.44	14,246,795
20 Jul 12	413.06000 +3.01	414.49	410.44	411.60	20,080,320
19 Jul 12	410.05295 +5.43	411.67	405.14	409.58	11,088,909
18 Jul 12	404.62653 +4.80	408.37	401.15	402.55	18,752,652
17 Jul 12	399.83145 -1.04	404.70	399.00	404.00	7,688,216
16 Jul 12	400.87213 +4.41	403.27	396.59	397.10	9,365,012
13 Jul 12	396.46667 -6.21	401.53	394.06	400.27	14,623,500
12 Jul 12	402.67331 -2.11	405.71	397.99	403.94	34,128,700
11 Jul 12	404.78778 -1.00	406.35	403.00	404.95	8,872,512
10 Jul 12	405.78601 +2.67	409.01	403.04	404.00	14,278,753
09 Jul 12	403.11755 +1.46	404.64	401.53	402.80	10,283,338
06 Jul 12	401.66000 -0.44	403.34	399.44	401.79	20,396,668
05 Jul 12	402.09723 +1.53	402.93	396.78	399.13	13,770,366
04 Jul 12	400.56625 +0.29	405.33	398.75	404.00	12,055,316
03 Jul 12	400.27173 +7.94	405.64	398.37	400.08	24,129,616
02 Jul 12	392.33405 -0.40	398.62	387.54	392.16	11,355,593
29 Jun 12	392.72998 +0.06	400.14	390.89	396.59	21,028,018
28 Jun 12	392.66666 +1.20	395.20	391.13	393.74	8,564,192
27 Jun 12	391.47015 +0.31	393.30	389.63	393.30	8,154,193
26 Jun 12	391.15781 -0.51	394.57	388.11	393.36	8,514,077
25 Jun 12	391.66904 -3.28	394.57	388.74	393.36	9,317,054
22 Jun 12	394.94666 +1.74	396.89	390.07	391.65	9,358,880
21 Jun 12	393.20169 +3.32	395.20	389.94	391.40	10,082,491
20 Jun 12	389.87997 +1.61	392.48	386.33	390.77	15,162,452
19 Jun 12	388.26566 +4.55	390.90	384.24	385.83	11,755,769
18 Jun 12	383.71945 +2.50	387.35	380.44	385.45	14,199,177
15 Jun 12	381.22171 -5.54	389.94	381.16	388.11	32,361,304
14 Jun 12	386.76398 +1.76	387.85	382.98	384.37	8,989,777
13 Jun 12	385.00336 +3.18	387.85	381.14	387.60	24,260,622
12 Jun 12	381.82022 -0.27	386.27	381.52	384.50	22,228,708
11 Jun 12	382.09000 -0.65	392.60	379.62	390.01	20,536,956
08 Jun 12	382.74484 -0.05	387.53	380.38	386.33	22,984,404
07 Jun 12	382.79364 +2.86	386.59	379.87	383.61	14,667,048
06 Jun 12	379.93668 +1.39	385.00	373.03	385.00	24,738,124
01 Jun 12	378.54333 -4.65	384.15	375.69	382.28	12,772,191
31 May 12	383.19162 +5.74	384.81	376.96	378.73	19,027,026
30 May 12	377.44958 -3.86	382.08	375.12	380.63	17,104,478
29 May 12	381.30466 +6.35	390.85	380.32	386.65	16,930,114
28 May 12	374.95297 -15.96	397.48	374.95	394.50	8,871,310
25 May 12	390.90814 +8.61	393.91	389.25	391.40	11,074,845
24 May 12	382.29962 -4.14	392.41	381.33	386.33	15,601,927
23 May 12	386.43555 -6.58	394.96	384.05	391.40	25,282,300
22 May 12	393.01883 -1.55	398.68	390.58	396.66	16,573,480
21 May 12	394.57211 -0.06	398.48	392.67	396.66	12,532,330
18 May 12	394.62997 -3.93	405.96	394.06	395.20	14,171,299
17 May 12	398.55664 -5.67	402.80	395.90	402.80	15,318,427
16 May 12	404.23083 +2.15	406.35	396.02	396.21	12,865,539
15 May 12	402.08243 -1.75	405.90	396.85	404.95	12,651,171
14 May 12	403.83362 -2.70	408.18	400.77	407.99	10,525,574
11 May 12	406.53668 -0.28	411.78	402.48	405.40	24,560,962
10 May 12	406.81924 +0.96	411.72	403.50	408.06	12,346,051
09 May 12	405.86038 -3.93	412.68	401.53	411.60	15,836,358
08 May 12	409.79199 +0.47	415.86	404.64	406.41	22,660,142
04 May 12	409.32333 +4.42	409.95	402.29	403.88	19,075,908
03 May 12	404.90344 +2.10	408.44	402.01	404.00	14,154,660
02 May 12	402.79999 -1.66	407.83	401.53	406.60	9,635,758
01 May 12	404.45932 +3.00	409.13	401.60	404.00	9,289,116
30 Apr 12	401.45734 -1.28	414.20	398.49	404.13	10,902,703
27 Apr 12	402.73666 +3.18	411.70	397.73	400.27	12,178,341
26 Apr 12	399.55923 -1.59	409.13	394.60	402.36	13,528,298
25 Apr 12	401.15335 -10.93	418.32	399.00	402.17	14,834,476
24 Apr 12	412.08466 +8.23	414.01	403.40	405.59	15,666,247
23 Apr 12	403.85931 -2.75	407.51	390.95	406.16	14,561,051
20 Apr 12	406.61328 +1.48	409.20	403.12	405.33	17,805,080
19 Apr 12	405.13272 -14.65	415.21	404.38	409.58	18,315,058
18 Apr 12	419.78131 +7.31	425.22	405.97	423.07	36,608,684
17 Apr 12	412.46808 +5.01	418.38	406.33	408.12	16,711,592
16 Apr 12	407.46130 -0.47	410.40	405.65	407.80	10,542,757
13 Apr 12	407.92999 +1.31	414.20	407.11	412.62	13,273,949
12 Apr 12	406.61618 +3.50	416.82	403.12	406.60	32,063,548
11 Apr 12	403.11832 -3.21	404.51	399.29	401.79	16,730,020
10 Apr 12	406.33072 -4.07	411.54	399.06	409.32	18,126,730
05 Apr 12	410.39999 -4.72	414.77	407.87	414.01	11,503,937
04 Apr 12	415.12100 -5.79	421.38	410.91	420.53	12,102,899
03 Apr 12	420.91330 +1.39	427.75	419.14	427.44	18,526,828
02 Apr 12	419.52002 +4.18	424.02	414.82	419.20	13,843,868
30 Mar 12	415.34000 -0.76	418.90	410.97	411.48	16,795,800
29 Mar 12	416.10483 -10.45	426.25	414.14	424.33	15,651,120
28 Mar 12	426.54999 -3.50	431.93	425.79	428.77	15,346,469
27 Mar 12	430.04602 +0.65	432.68	427.36	430.41	13,765,296
26 Mar 12	429.39999 +1.54	432.93	427.12	429.21	16,618,975
23 Mar 12	427.86023 +7.67	429.36	421.32	421.48	16,026,938
22 Mar 12	420.19501 -2.40	423.07	417.74	420.53	15,837,499
21 Mar 12	422.59799 +1.11	424.91	417.62	424.40	16,014,910
20 Mar 12	421.48334 +2.22	425.99	420.53	422.18	19,471,614
19 Mar 12	419.26666 +8.11	420.47	413.21	416.61	20,400,976
16 Mar 12	411.16000 +4.15	416.23	407.87	408.56	26,900,710
15 Mar 12	407.00662 -0.43	411.35	405.11	410.40	18,664,558
14 Mar 12	407.43939 +0.63	413.48	407.04	409.01	24,188,064
13 Mar 12	406.80710 +2.74	408.12	405.14	406.60	22,621,012
12 Mar 12	404.06665 +3.48	407.89	402.67	404.95	20,616,514
09 Mar 12	400.58334 +2.62	404.45	398.75	400.46	21,318,466
08 Mar 12	397.95941 +2.76	399.71	396.62	398.62	12,040,996
07 Mar 12	395.19998 +1.96	400.18	392.60	397.80	16,449,635
06 Mar 12	393.23666 -7.75	402.86	393.05	401.22	23,806,710
05 Mar 12	400.98868 -2.32	402.61	399.25	400.71	18,741,562
02 Mar 12	403.30664 +0.58	407.11	402.42	406.22	11,208,130
01 Mar 12	402.72424 -0.10	405.33	398.37	399.63	13,327,301
29 Feb 12	402.82532 +0.80	406.41	399.95	403.75	16,208,438
28 Feb 12	402.02875 +3.52	405.33	401.53	403.12	12,621,318
27 Feb 12	398.51169 -2.79	403.31	397.29	402.80	20,741,210
24 Feb 12	401.30533 +5.09	404.54	398.49	401.15	17,297,682
23 Feb 12	396.21497 -5.91	404.71	394.95	401.79	21,637,052
22 Feb 12	402.12866 -6.14	405.70	399.38	404.83	23,860,450
21 Feb 12	408.27200 +0.98	410.18	406.23	408.31	18,798,522
20 Feb 12	407.29663 +4.39	407.87	403.69	405.27	16,987,396
17 Feb 12	402.90375 -2.81	409.18	400.43	407.74	18,198,464
16 Feb 12	405.71103 +3.06	408.42	399.00	402.17	13,393,904
15 Feb 12	402.64801 +3.99	405.23	399.06	400.65	16,116,231
14 Feb 12	398.66119 -7.72	406.16	396.21	404.83	24,465,872
13 Feb 12	406.38135 +0.96	409.15	403.48	407.99	18,053,220
10 Feb 12	405.41855 -6.00	412.51	404.26	410.53	21,120,682
09 Feb 12	411.41916 -5.92	419.49	410.59	418.95	17,038,412
08 Feb 12	417.34094 +2.63	420.06	414.58	418.00	14,261,122
07 Feb 12	414.70667 +3.77	418.44	408.31	412.05	13,973,067
06 Feb 12	410.93201 +0.59	413.41	408.25	412.36	11,861,162
03 Feb 12	410.34653 +5.58	413.76	402.10	404.76	19,135,174
02 Feb 12	404.76331 -2.62	408.50	403.43	407.93	13,194,205
01 Feb 12	407.38531 +1.66	411.24	404.76	407.11	15,874,724
31 Jan 12	405.72598 +2.24	411.34	400.81	407.36	24,062,186
30 Jan 12	403.48523 -4.10	408.17	401.53	407.68	18,151,826
27 Jan 12	407.58798 -2.75	413.10	404.26	411.41	19,348,330
26 Jan 12	410.33475 +0.39	414.76	404.76	414.20	22,858,332
25 Jan 12	409.94971 -8.15	423.23	407.30	422.24	33,195,660
24 Jan 12	418.10449 -6.23	427.49	416.73	422.37	22,673,634
23 Jan 12	424.33331 +10.13	427.96	416.73	417.94	30,105,730
20 Jan 12	414.19998 +4.76	418.89	413.12	415.47	41,065,884
19 Jan 12	409.43732 +5.62	414.96	404.37	406.60	37,718,172
18 Jan 12	403.81497 +3.93	409.67	400.12	403.24	26,308,806
17 Jan 12	399.88669 +0.75	403.67	396.30	399.13	31,246,828
16 Jan 12	399.13931 -5.54	404.45	393.93	401.53	30,646,390
13 Jan 12	404.67468 -19.70	416.39	397.29	411.67	77,185,224
12 Jan 12	424.37946 -69.04	462.33	406.92	442.07	196,797,248
11 Jan 12	493.41580 -1.30	497.10	485.89	497.10	12,050,583
10 Jan 12	494.71567 +5.20	500.27	492.23	497.36	12,719,468
09 Jan 12	489.51688 -5.26	498.06	489.38	497.80	12,461,376
06 Jan 12	494.78024 -21.87	500.33	490.10	497.48	14,882,110
05 Jan 12	516.64636 -2.80	518.89	498.81	518.70	13,797,483
04 Jan 12	519.45074 -0.83	521.87	510.76	521.68	9,058,571
03 Jan 12	520.27954 +9.24	521.87	513.32	519.33	11,110,502
30 Dec 11	511.03668 +0.89	513.63	508.38	511.99	2,996,966
29 Dec 11	510.14999 +2.79	510.19	495.84	507.81	4,456,945
28 Dec 11	507.36331 +10.21	510.02	496.66	497.74	11,489,260
23 Dec 11	497.15399 +6.46	498.37	490.83	493.68	4,949,520
22 Dec 11	490.69046 -1.05	493.05	486.08	486.08	5,714,017
21 Dec 11	491.73965 +1.34	493.87	481.14	491.15	9,062,155
20 Dec 11	490.40268 +1.58	493.05	481.90	483.74	9,259,232
19 Dec 11	488.82605 +3.82	491.15	481.40	482.79	5,978,392
16 Dec 11	485.00665 -4.31	494.14	485.01	490.26	13,165,899
15 Dec 11	489.31332 +0.08	493.81	488.81	492.04	11,595,805
14 Dec 11	489.23541 -2.49	495.56	487.67	487.67	10,287,011
13 Dec 11	491.72391 -6.96	498.65	489.82	495.39	12,596,314
12 Dec 11	498.68539 -6.81	504.47	495.90	500.78	7,386,186
09 Dec 11	505.49753 +1.89	509.01	499.38	500.59	7,176,702
08 Dec 11	503.60764 +2.84	507.42	493.87	505.40	14,955,798
07 Dec 11	500.76868 -16.13	507.93	496.91	507.93	11,397,079
06 Dec 11	516.90131 -1.25	517.81	503.56	513.82	12,753,087
05 Dec 11	518.15277 +4.25	523.20	509.96	515.60	8,835,539
02 Dec 11	513.89929 -0.37	520.31	511.73	518.38	8,087,268
01 Dec 11	514.26666 +1.01	519.59	513.32	513.70	13,810,434
30 Nov 11	513.25336 +12.31	515.41	498.12	501.54	17,406,818
29 Nov 11	500.94156 +2.56	507.73	499.57	501.85	8,822,838
28 Nov 11	498.38483 +12.25	505.46	487.41	490.07	14,693,552
25 Nov 11	486.13779 +0.04	509.61	480.70	482.60	6,833,737
24 Nov 11	486.09601 -1.25	509.61	483.68	488.43	9,931,184
23 Nov 11	487.35001 -2.47	494.27	482.28	486.46	13,455,736
22 Nov 11	489.82001 -7.04	500.54	488.68	497.23	10,171,235
21 Nov 11	496.85812 -8.30	499.07	495.29	498.69	8,150,408
18 Nov 11	505.15933 -3.65	508.82	500.14	505.40	8,393,590
17 Nov 11	508.80734 -4.07	513.49	503.37	513.32	8,361,709
16 Nov 11	512.87329 -0.13	516.95	505.68	512.87	10,318,484
15 Nov 11	513.00000 +1.21	515.41	504.32	507.81	8,731,405
14 Nov 11	511.79263 +4.71	513.82	508.34	513.82	6,932,516
11 Nov 11	507.07886 +3.45	511.73	504.76	507.62	11,195,986
10 Nov 11	503.62668 -7.38	508.82	502.04	504.13	14,549,009
09 Nov 11	511.01132 -6.43	521.87	507.68	519.65	10,508,799
08 Nov 11	517.44550 +6.51	519.71	511.54	513.19	11,551,946
07 Nov 11	510.93570 -3.79	514.58	505.97	511.61	7,266,430
04 Nov 11	514.72638 +5.35	519.78	510.58	517.18	6,863,456
03 Nov 11	509.37808 +1.80	517.21	502.99	503.56	9,823,924
02 Nov 11	507.57993 +3.81	512.56	501.60	507.87	8,254,698
01 Nov 11	503.77332 -5.11	508.73	497.61	503.50	10,191,270
31 Oct 11	508.88333 -7.63	516.61	508.88	511.42	13,437,853
28 Oct 11	516.51019 +0.89	520.41	510.85	520.41	9,878,313
27 Oct 11	515.62134 +6.42	523.01	515.60	523.01	12,107,661
26 Oct 11	509.20569 -1.20	514.33	507.05	508.95	10,762,561
25 Oct 11	510.40335 -3.86	512.75	505.40	511.10	8,328,188
24 Oct 11	514.26819 +1.01	516.04	508.88	513.25	6,107,145
21 Oct 11	513.25336 +3.23	515.79	506.77	512.68	9,825,181
20 Oct 11	510.02460 -2.38	515.91	504.51	506.35	9,790,866
19 Oct 11	512.40466 -0.06	517.56	507.81	515.34	9,690,808
18 Oct 11	512.46393 -0.88	515.09	507.93	511.73	7,151,884
17 Oct 11	513.34833 -0.58	520.54	510.15	519.40	10,370,049
14 Oct 11	513.92468 +2.56	519.14	510.78	512.94	9,463,591
13 Oct 11	511.36600 +2.96	516.84	505.08	505.46	11,464,034
12 Oct 11	508.40454 -8.40	518.04	504.83	508.25	10,022,725
11 Oct 11	516.79999 +0.60	522.74	512.24	521.11	12,640,352
10 Oct 11	516.20465 +1.47	519.40	513.82	515.91	13,492,263
07 Oct 11	514.73456 +0.47	521.17	510.40	515.03	17,740,178
06 Oct 11	514.26666 +26.36	515.22	491.35	499.07	22,718,716
05 Oct 11	487.90732 +9.70	498.12	471.39	483.87	18,974,540
04 Oct 11	478.20465 +8.96	485.76	471.71	473.16	21,461,002
03 Oct 11	469.24680 -9.55	472.72	466.26	469.93	11,722,945
30 Sep 11	478.79999 -2.53	482.35	475.19	480.19	12,564,164
29 Sep 11	481.33331 -1.90	484.44	479.31	481.97	11,653,311
28 Sep 11	483.23828 -1.53	487.67	480.89	484.88	9,918,811
27 Sep 11	484.76599 +14.33	487.08	474.56	481.97	13,610,511
26 Sep 11	470.43997 +10.82	474.37	459.29	460.05	16,777,894
23 Sep 11	459.61722 +9.17	462.78	453.53	456.32	15,907,107
22 Sep 11	450.45200 -13.73	456.02	445.49	454.10	18,885,070
21 Sep 11	464.18253 -6.14	468.35	459.67	468.35	13,409,672
20 Sep 11	470.32599 +4.51	472.15	461.51	463.54	10,370,778
19 Sep 11	465.81665 -7.66	470.88	463.85	469.81	7,464,240
16 Sep 11	473.47998 +2.20	476.77	466.45	471.83	18,474,590
15 Sep 11	471.27600 +6.84	474.77	468.10	468.41	11,181,041
14 Sep 11	464.43600 +2.89	468.03	458.22	458.28	11,205,433
13 Sep 11	461.54800 +0.75	467.02	458.03	466.32	10,820,433
12 Sep 11	460.79990 -17.72	465.65	454.42	458.47	12,776,313
09 Sep 11	478.51828 -4.03	481.02	464.68	478.36	10,629,882
08 Sep 11	482.55008 +5.30	483.41	474.43	476.65	11,617,125
07 Sep 11	477.24683 +2.56	486.88	470.38	482.60	13,514,144
06 Sep 11	474.68332 +4.12	476.71	456.06	456.76	17,829,686
05 Sep 11	470.56299 -8.95	473.29	457.52	468.73	10,191,046
02 Sep 11	479.50934 +0.44	482.60	471.07	477.53	13,658,084
01 Sep 11	479.06766 -0.44	485.39	474.37	481.08	13,790,340
31 Aug 11	479.51199 +15.59	480.96	463.54	466.07	21,931,254
30 Aug 11	463.91855 +3.79	470.26	455.43	467.91	14,406,186
26 Aug 11	460.12933 -7.04	465.31	454.29	465.12	12,402,270
25 Aug 11	467.16528 -10.75	483.23	463.03	483.04	13,202,377
24 Aug 11	477.91330 +0.13	483.52	472.53	481.14	10,757,756
23 Aug 11	477.78668 -0.39	486.32	475.32	482.22	14,965,462
22 Aug 11	478.18057 +12.10	485.77	463.92	465.63	11,315,484
19 Aug 11	466.08264 -4.78	473.67	455.30	468.41	16,926,452
18 Aug 11	470.85800 -15.05	487.29	468.10	481.08	15,281,891
17 Aug 11	485.90598 +6.36	488.93	481.84	482.79	8,491,187
16 Aug 11	479.54733 -3.18	485.13	473.56	478.61	11,365,828
15 Aug 11	482.72882 +10.34	485.07	479.62	485.07	9,832,016
12 Aug 11	472.38748 +15.56	482.60	460.73	466.64	14,615,069
11 Aug 11	456.82816 -7.39	466.13	447.13	466.07	22,468,646
10 Aug 11	464.22079 -4.64	477.53	454.23	477.53	29,515,440
09 Aug 11	468.85666 +8.83	471.81	442.00	458.34	37,561,256
08 Aug 11	460.02798 +0.77	468.81	453.59	455.56	20,808,566
05 Aug 11	459.25534 -10.35	468.22	453.85	464.55	27,752,994
04 Aug 11	469.60397 -9.18	483.49	468.79	483.17	16,267,696
03 Aug 11	478.78165 -2.55	503.94	473.54	478.67	14,215,421
02 Aug 11	481.33331 -2.70	485.39	479.50	481.71	12,858,031
01 Aug 11	484.03323 -4.95	491.59	480.51	490.07	12,028,683
29 Jul 11	488.98401 -1.55	490.58	483.04	490.01	13,888,830
28 Jul 11	490.52933 -6.32	494.12	488.81	493.56	9,621,752
27 Jul 11	496.85001 -3.98	501.47	492.16	499.83	9,553,185
26 Jul 11	500.82935 -1.58	502.93	497.23	502.93	7,920,544
25 Jul 11	502.41068 +2.24	504.51	499.45	500.71	6,856,692
22 Jul 11	500.16992 +3.96	505.21	498.43	499.64	10,172,515
21 Jul 11	496.21411 -2.51	500.14	492.42	500.14	12,072,844
20 Jul 11	498.72681 +0.11	501.16	493.75	499.45	11,877,188
19 Jul 11	498.61838 -4.73	505.91	496.60	503.75	11,992,206
18 Jul 11	503.34799 -4.59	509.01	499.32	508.57	19,225,770
15 Jul 11	507.93332 -3.23	511.73	507.93	508.38	9,107,020
14 Jul 11	511.16330 -4.44	516.99	508.50	513.95	9,962,918
13 Jul 11	515.59961 +1.14	516.99	512.81	516.74	8,797,364
12 Jul 11	514.45667 -5.71	519.21	511.99	516.80	15,724,298
11 Jul 11	520.17151 -2.13	523.96	518.64	520.41	11,804,938
08 Jul 11	522.29730 +6.57	524.08	516.42	517.50	18,277,828
07 Jul 11	515.72333 +0.19	517.43	513.63	517.18	7,086,870
06 Jul 11	515.53333 +0.89	516.10	512.24	515.53	9,508,959
05 Jul 11	514.64667 +1.53	517.43	513.19	513.19	9,032,159
04 Jul 11	513.11835 +6.27	514.27	508.12	509.14	7,102,883
01 Jul 11	506.85172 +0.17	512.87	505.46	510.78	8,363,351
30 Jun 11	506.67920 +1.96	509.20	501.98	504.45	11,755,151
29 Jun 11	504.72372 +0.94	506.92	499.64	502.93	13,308,325
28 Jun 11	503.78500 +1.55	505.53	500.84	503.56	9,494,052
27 Jun 11	502.23334 -1.55	503.44	497.53	502.49	9,405,729
24 Jun 11	503.77866 -0.53	509.07	499.70	505.34	9,585,527
23 Jun 11	504.30524 -1.55	506.60	498.69	503.18	11,260,559
22 Jun 11	505.85880 -4.63	510.34	503.12	507.68	14,852,364
21 Jun 11	510.48718 -1.12	526.50	508.44	513.57	10,814,167
20 Jun 11	511.60666 +2.66	522.97	504.45	506.60	10,277,852
17 Jun 11	508.94666 +5.82	510.47	497.80	499.38	19,668,508
16 Jun 11	503.13113 -9.38	509.33	500.02	507.81	20,258,818
15 Jun 11	512.51447 -3.40	516.23	510.47	515.72	12,193,801
14 Jun 11	515.91333 -1.70	519.21	508.25	512.11	14,941,541
13 Jun 11	517.61407 -1.59	523.96	514.39	515.91	13,145,853
10 Jun 11	519.20056 +3.33	525.22	514.27	523.13	14,324,271
09 Jun 11	515.87531 -3.69	519.14	513.00	516.61	12,029,044
08 Jun 11	519.56458 -5.94	522.50	517.50	519.40	11,149,061
07 Jun 11	525.50830 -2.50	528.83	521.23	526.93	12,677,997
06 Jun 11	528.01001 +3.84	529.47	524.02	524.08	8,004,792
03 Jun 11	524.16516 -2.34	527.25	523.13	525.92	8,103,712
02 Jun 11	526.50989 -5.00	528.58	524.40	526.30	10,204,496
01 Jun 11	531.50598 +0.71	533.51	527.88	530.73	12,454,094
31 May 11	530.79663 +3.86	531.30	528.07	529.40	12,312,254
27 May 11	526.93359 +3.32	528.96	524.46	525.54	11,228,634
26 May 11	523.61469 -1.09	528.96	519.97	528.96	9,476,249
25 May 11	524.70398 +2.20	528.46	520.47	521.74	11,295,914
24 May 11	522.50140 -2.98	525.98	521.23	525.22	10,853,948
23 May 11	525.47668 -2.83	528.71	524.67	528.33	10,345,488
20 May 11	528.30792 -1.84	531.43	522.82	526.43	11,165,556
19 May 11	530.15192 +4.13	530.15	524.40	529.34	13,428,190
18 May 11	526.01715 +0.73	528.83	521.87	526.74	9,578,212
17 May 11	525.29187 -4.77	528.45	521.87	527.00	11,096,585
16 May 11	530.05780 -1.89	532.63	526.11	527.12	8,947,380
13 May 11	531.94934 -0.11	535.80	529.47	533.90	12,385,551
12 May 11	532.06329 +10.20	532.06	517.56	520.85	18,092,820
11 May 11	521.86200 +1.81	526.93	519.14	523.07	13,354,116
10 May 11	520.05536 +8.54	520.98	511.42	511.42	11,339,092
09 May 11	511.51797 -5.60	517.18	510.47	515.41	10,424,914
06 May 11	517.11664 -0.67	519.26	513.95	517.31	15,400,753
05 May 11	517.78662 +0.21	520.47	513.93	519.33	16,686,240
04 May 11	517.57263 +3.31	521.74	515.22	520.85	20,163,042
03 May 11	514.26666 +3.10	516.80	511.73	514.84	20,885,732
28 Apr 11	511.16330 +0.60	521.66	507.81	512.87	12,539,952
27 Apr 11	510.56229 -4.59	512.94	502.93	506.60	18,037,862
26 Apr 11	515.15332 +14.39	515.47	501.22	502.87	21,459,284
21 Apr 11	500.76361 -1.70	505.78	498.69	505.27	17,082,804
20 Apr 11	502.46310 +2.27	506.10	500.46	502.80	18,425,934
19 Apr 11	500.19769 -10.28	507.30	497.48	502.93	24,533,928
18 Apr 11	510.47311 -4.12	515.91	506.29	515.15	13,870,260
15 Apr 11	514.59601 +0.14	516.74	512.05	514.27	12,783,624
14 Apr 11	514.45667 +1.04	516.36	510.02	512.24	12,572,512
13 Apr 11	513.41571 +9.22	516.48	504.45	506.22	16,292,602
12 Apr 11	504.19666 +3.91	508.57	499.07	500.27	15,531,496
11 Apr 11	500.29025 -2.01	502.23	498.43	501.66	8,446,102
08 Apr 11	502.29663 +1.74	502.79	498.48	501.60	8,623,373
07 Apr 11	500.55515 +3.99	502.87	497.67	498.50	10,367,316
06 Apr 11	496.56436 +1.16	501.60	494.89	500.33	12,762,423
05 Apr 11	495.40652 -1.80	500.78	492.92	500.33	9,933,631
04 Apr 11	497.20316 +7.51	499.95	491.91	494.13	11,807,877
01 Apr 11	489.68979 +0.08	494.51	483.61	485.13	18,037,132
31 Mar 11	489.60504 +0.99	495.01	482.60	488.87	23,678,518
30 Mar 11	488.61667 -0.32	493.30	485.77	490.26	14,004,903
29 Mar 11	488.93332 -2.03	491.72	487.60	491.40	11,485,196
28 Mar 11	490.95999 -1.08	493.94	489.57	490.58	12,080,377
25 Mar 11	492.03513 -2.05	496.34	488.87	496.28	13,231,263
24 Mar 11	494.08246 +24.42	495.46	480.07	481.52	26,233,068
23 Mar 11	469.66367 -14.16	481.71	462.21	470.44	34,269,472
22 Mar 11	483.82449 -5.48	488.74	479.58	487.03	13,579,743
21 Mar 11	489.30078 +1.63	491.34	486.53	490.14	12,307,307
18 Mar 11	487.66666 +6.30	491.95	483.61	487.86	21,730,360
17 Mar 11	481.36209 -1.76	488.24	479.05	480.95	14,252,413
16 Mar 11	483.12552 -1.55	486.21	478.86	483.11	15,371,795
15 Mar 11	484.67191 -6.73	489.57	481.46	484.50	20,528,108
14 Mar 11	491.39951 -8.22	496.28	489.12	493.68	18,863,426
11 Mar 11	499.62311 -2.61	501.92	495.46	497.80	13,010,214
10 Mar 11	502.23117 -2.70	505.89	498.81	502.17	15,667,218
09 Mar 11	504.93295 -0.47	507.24	503.50	505.40	10,117,787
08 Mar 11	505.39999 -4.07	506.73	500.84	506.67	11,271,963
07 Mar 11	509.46698 -2.85	512.68	505.53	507.81	7,822,950
04 Mar 11	512.32172 +6.39	522.04	508.12	512.05	16,207,293
03 Mar 11	505.92679 +2.24	510.02	504.32	507.93	11,446,093
02 Mar 11	503.68747 -9.14	507.62	501.60	503.25	10,359,984
01 Mar 11	512.82367 +1.82	515.53	506.10	515.47	11,063,913
28 Feb 11	510.99869 -3.50	514.01	508.71	512.05	14,008,974
25 Feb 11	514.50024 +1.96	515.53	509.07	509.07	6,640,333
24 Feb 11	512.54474 -3.37	516.42	506.79	512.56	12,942,497
23 Feb 11	515.91333 -5.07	520.79	511.04	515.60	17,544,770
22 Feb 11	520.97998 -3.42	525.03	516.93	524.21	15,987,768
21 Feb 11	524.39996 +7.12	525.23	519.97	520.60	18,179,588
18 Feb 11	517.28131 +7.39	520.85	507.43	510.91	19,970,630
17 Feb 11	509.89603 -1.33	511.10	506.60	506.73	12,506,132
16 Feb 11	511.22665 +5.45	511.23	505.21	506.67	12,977,322
15 Feb 11	505.77997 +6.24	507.74	499.07	500.33	24,037,648
14 Feb 11	499.54166 -0.67	501.87	498.43	499.13	13,380,142
11 Feb 11	500.20667 +2.65	502.32	497.36	500.71	24,993,730
10 Feb 11	497.56149 -0.04	502.80	495.84	502.17	24,317,154
09 Feb 11	497.59732 -5.90	506.10	496.88	502.30	27,639,298
08 Feb 11	503.50000 -5.83	510.40	501.60	508.69	21,893,028
07 Feb 11	509.32666 -0.88	512.54	506.54	510.28	19,664,842
04 Feb 11	510.20941 -2.79	515.53	508.06	515.53	10,792,086
03 Feb 11	513.00000 -0.29	516.49	510.72	515.22	12,272,760
02 Feb 11	513.29132 +2.82	515.15	509.52	513.00	18,041,354
01 Feb 11	510.46667 +0.38	515.28	505.65	511.80	18,126,760
31 Jan 11	510.08667 +3.13	512.05	502.49	504.01	17,687,202
28 Jan 11	506.96078 +1.81	509.96	501.22	502.99	13,288,421
27 Jan 11	505.14664 -1.27	511.23	504.96	511.23	11,338,912
26 Jan 11	506.41687 +1.02	512.56	504.13	507.93	15,014,034
25 Jan 11	505.39999 -8.23	517.50	504.03	516.55	21,207,718
24 Jan 11	513.63330 +5.68	516.67	508.25	508.25	18,525,838
21 Jan 11	507.95197 +2.68	511.54	504.44	505.59	20,321,378
20 Jan 11	505.27332 -6.14	513.00	500.78	511.86	25,425,954
19 Jan 11	511.41666 -6.65	518.51	511.42	516.93	17,286,830
18 Jan 11	518.06665 -1.90	525.67	518.07	521.80	16,046,482
17 Jan 11	519.96667 +7.89	520.60	515.53	515.72	14,137,472
14 Jan 11	512.07733 -1.62	519.21	509.39	513.82	29,294,596
13 Jan 11	513.69666 -19.38	529.66	513.13	524.84	41,843,620
12 Jan 11	533.07843 -7.73	540.77	529.78	539.60	19,221,038
11 Jan 11	540.80585 -3.42	548.28	536.18	546.31	11,450,628
10 Jan 11	544.22333 +0.00	551.63	542.39	548.66	9,111,596
07 Jan 11	544.22333 -6.17	546.82	540.99	543.34	10,067,527
06 Jan 11	550.39655 +2.02	556.95	544.54	553.28	12,755,793
05 Jan 11	548.37256 -0.22	553.15	543.97	549.35	9,983,295
04 Jan 11	548.59332 +10.26	550.49	543.40	544.73	12,091,671
31 Dec 10	538.33331 -10.41	548.09	538.33	546.63	4,118,206
30 Dec 10	548.74530 -5.97	554.86	543.91	551.57	3,644,200
29 Dec 10	554.71130 +0.61	565.64	549.67	564.93	7,961,175
24 Dec 10	554.09698 +4.87	556.51	549.23	552.01	1,662,045
23 Dec 10	549.22668 +1.28	550.94	546.76	548.21	3,146,359
22 Dec 10	547.94629 +1.70	548.72	544.79	547.71	5,841,655
21 Dec 10	546.25000 +1.46	548.47	544.48	545.30	6,762,675
20 Dec 10	544.79333 -4.18	551.00	544.03	551.00	5,360,879
17 Dec 10	548.97333 +5.57	551.70	543.97	547.14	15,998,208
16 Dec 10	543.39996 +2.29	546.19	540.55	542.70	11,621,407
15 Dec 10	541.10596 -2.27	545.30	538.08	543.08	12,386,562
14 Dec 10	543.37946 -3.82	548.47	541.56	548.28	9,856,868
13 Dec 10	547.20001 +6.04	549.35	540.87	541.12	9,557,681
10 Dec 10	541.15802 +2.00	544.67	539.09	543.08	6,905,636
09 Dec 10	539.15576 -1.60	541.88	536.12	541.88	8,290,140
08 Dec 10	540.75269 -3.91	546.76	537.57	541.94	11,968,266
07 Dec 10	544.66669 +12.67	545.62	536.05	539.60	16,591,399
06 Dec 10	532.00000 -8.74	537.00	526.62	534.53	15,584,331
03 Dec 10	540.73999 -1.33	544.22	538.90	541.82	8,656,004
02 Dec 10	542.07001 +18.49	542.07	524.84	526.55	15,380,599
01 Dec 10	523.57666 -2.25	527.78	521.16	526.93	16,840,248
30 Nov 10	525.83136 -16.30	544.79	524.56	534.85	16,145,340
29 Nov 10	542.13330 -2.65	546.38	534.03	545.81	10,065,288
26 Nov 10	544.78510 +1.01	548.02	539.37	541.50	10,727,349
25 Nov 10	543.77997 +12.37	544.35	532.32	533.52	8,617,556
24 Nov 10	531.41455 -1.02	533.77	525.29	532.38	11,436,452
23 Nov 10	532.43622 -1.91	535.10	529.78	533.01	12,548,278
22 Nov 10	534.34332 -3.75	548.34	531.62	545.36	11,252,714
19 Nov 10	538.09692 -4.55	544.41	534.22	544.41	13,096,732
18 Nov 10	542.64709 +10.90	543.78	534.22	535.99	13,594,276
17 Nov 10	531.74664 -0.51	534.91	529.34	533.52	7,412,455
16 Nov 10	532.25336 -3.04	535.74	529.21	535.23	15,104,103
15 Nov 10	535.29333 +7.55	537.57	527.57	529.47	12,476,330
12 Nov 10	527.74402 +6.34	531.87	515.72	518.07	18,899,072
11 Nov 10	521.40900 -0.33	524.08	519.31	523.77	17,432,286
10 Nov 10	521.73999 -4.03	526.68	519.40	525.10	15,376,165
09 Nov 10	525.76801 -1.67	529.28	521.49	525.22	16,170,764
08 Nov 10	527.44000 -6.54	532.63	525.48	530.67	13,983,149
05 Nov 10	533.97559 +0.80	536.76	528.26	534.53	20,485,594
04 Nov 10	533.17798 -4.02	543.91	531.82	539.98	15,439,917
03 Nov 10	537.19336 -9.75	548.28	535.80	547.20	15,630,723
02 Nov 10	546.94666 +3.28	550.43	542.77	544.35	12,147,512
01 Nov 10	543.66595 +4.07	546.38	540.04	543.72	7,099,534
29 Oct 10	539.59998 -1.97	543.21	535.86	538.33	12,413,338
28 Oct 10	541.57068 +4.50	543.40	534.98	537.51	9,071,972
27 Oct 10	537.06665 -7.71	544.41	536.94	543.27	12,382,035
26 Oct 10	544.77954 -0.32	548.02	541.56	543.91	8,360,155
25 Oct 10	545.09668 +3.08	548.28	543.02	544.54	9,752,012
22 Oct 10	542.01935 -6.95	546.25	540.23	546.25	14,458,851
21 Oct 10	548.97333 +3.66	549.73	542.70	543.59	16,271,280
20 Oct 10	545.30884 -2.52	549.73	543.40	544.73	8,221,815
19 Oct 10	547.83319 -0.57	550.87	546.00	546.06	8,428,316
18 Oct 10	548.40332 -2.72	552.46	546.25	549.10	8,199,028
15 Oct 10	551.12665 +0.38	556.26	545.74	553.53	14,182,579
14 Oct 10	550.74414 +1.14	557.61	549.10	550.94	10,939,680
13 Oct 10	549.60663 -3.45	556.28	547.83	548.78	16,749,348
12 Oct 10	553.05200 -4.10	559.68	550.11	558.28	10,078,588
11 Oct 10	557.15594 +3.63	557.16	552.58	554.10	6,258,795
08 Oct 10	553.52850 -1.50	557.61	550.18	554.17	12,847,416
07 Oct 10	555.02795 -2.85	560.44	552.33	560.44	13,974,381
06 Oct 10	557.87799 +11.54	559.30	548.66	553.41	18,921,234
05 Oct 10	546.34027 +2.62	554.80	540.23	554.74	23,963,404
04 Oct 10	543.72247 +1.82	547.58	538.14	539.66	8,425,229
01 Oct 10	541.90228 -2.76	546.19	534.53	538.52	17,766,266
30 Sep 10	544.66669 -4.12	550.56	537.07	547.83	17,439,124
29 Sep 10	548.78333 +2.33	551.72	543.34	548.47	12,534,114
28 Sep 10	546.45264 -7.87	551.76	544.41	549.61	10,764,201
27 Sep 10	554.32007 +7.93	558.22	548.66	556.38	7,448,657
24 Sep 10	546.39148 -2.96	558.35	541.75	548.97	16,407,865
23 Sep 10	549.35333 +1.18	555.62	540.37	554.93	14,221,626
22 Sep 10	548.17267 -0.29	553.22	545.05	551.89	13,497,130
21 Sep 10	548.46667 -4.59	556.95	548.43	556.83	13,033,958
20 Sep 10	553.05200 +10.10	557.08	544.67	545.68	12,804,291
17 Sep 10	542.95667 -1.46	551.38	542.91	544.67	18,853,374
16 Sep 10	544.41333 -1.14	545.93	539.76	544.67	10,867,268
15 Sep 10	545.55334 +11.58	545.69	533.39	538.71	17,285,636
14 Sep 10	533.97601 -0.81	537.26	530.86	533.52	11,749,655
13 Sep 10	534.78668 -0.55	538.71	530.80	532.89	8,653,162
10 Sep 10	535.33514 +5.88	535.34	527.12	533.01	12,900,999
09 Sep 10	529.45624 +5.65	531.05	519.65	523.77	10,409,830
08 Sep 10	523.80908 +2.33	526.17	518.26	519.33	7,327,830
07 Sep 10	521.47919 -3.89	525.67	519.78	525.10	7,556,179
06 Sep 10	525.36566 +1.76	527.27	524.40	525.67	6,624,955
03 Sep 10	523.60693 +2.77	526.24	520.66	522.75	8,210,014
02 Sep 10	520.84064 -5.97	525.92	518.38	525.92	11,585,354
01 Sep 10	526.80664 +11.91	527.38	514.20	517.12	11,894,117
31 Aug 10	514.89368 +4.12	516.80	507.74	510.97	14,843,965
27 Aug 10	510.77710 +2.01	516.30	506.86	506.86	9,927,593
26 Aug 10	508.76932 +0.88	514.52	507.11	514.27	10,396,023
25 Aug 10	507.88809 -0.74	511.48	505.40	507.93	10,845,678
24 Aug 10	508.62997 -2.21	511.55	506.16	510.21	11,866,986
23 Aug 10	510.84286 +3.92	512.49	506.67	508.82	9,657,899
20 Aug 10	506.92001 -6.52	511.04	506.92	509.26	9,201,943
19 Aug 10	513.44336 +0.95	516.80	508.63	513.32	12,071,076
18 Aug 10	512.49701 +0.19	514.84	507.87	512.81	6,494,711
17 Aug 10	512.30334 +7.05	512.94	502.74	503.25	11,894,710
16 Aug 10	505.25674 -2.77	510.72	502.61	510.53	8,189,383
13 Aug 10	508.03073 -0.60	512.56	506.16	510.85	10,935,986
12 Aug 10	508.63190 +0.26	511.99	503.63	508.12	10,800,018
11 Aug 10	508.37668 -6.21	515.47	508.06	514.90	18,543,376
10 Aug 10	514.58331 +2.22	515.72	510.72	513.00	12,528,340
09 Aug 10	512.36664 +5.76	516.04	509.07	510.53	12,759,434
06 Aug 10	506.60333 +0.70	510.02	504.32	507.24	13,166,923
05 Aug 10	505.90665 +1.13	509.07	502.66	509.07	9,935,155
04 Aug 10	504.77463 -0.74	508.82	503.18	508.44	9,648,798
03 Aug 10	505.51715 +3.12	508.88	503.18	505.53	8,226,472
02 Aug 10	502.39963 +6.97	505.35	495.71	495.71	9,129,837
30 Jul 10	495.42828 -10.75	506.35	494.00	502.04	14,296,949
29 Jul 10	506.18152 +3.23	506.92	500.97	503.75	11,003,750
28 Jul 10	502.95367 +1.59	504.77	500.52	504.39	8,209,337
27 Jul 10	501.35931 +0.46	503.88	499.57	502.74	12,401,164
26 Jul 10	500.90247 -2.45	508.06	499.32	507.74	10,574,980
23 Jul 10	503.35458 +0.17	506.94	501.03	506.54	13,778,482
22 Jul 10	503.18900 -0.63	507.11	499.95	501.66	15,553,729
21 Jul 10	503.81665 +2.74	507.93	500.71	501.66	13,198,477
20 Jul 10	501.08066 -4.07	506.70	497.61	505.97	12,005,327
19 Jul 10	505.14664 +2.91	510.02	501.16	501.98	10,095,191
16 Jul 10	502.23334 -10.26	513.00	499.70	509.71	17,377,382
15 Jul 10	512.49335 +1.57	515.47	508.50	511.54	12,983,887
14 Jul 10	510.92331 -1.13	515.79	507.05	514.27	17,116,378
13 Jul 10	512.04999 +13.24	512.05	500.76	502.23	16,660,263
12 Jul 10	498.81332 +0.84	501.21	497.36	499.00	7,026,959
09 Jul 10	497.97150 -0.45	504.51	495.65	502.55	20,922,066
08 Jul 10	498.42065 +5.40	504.20	496.28	500.33	10,937,065
07 Jul 10	493.02469 -1.01	497.74	489.50	491.78	16,865,352
06 Jul 10	494.03522 +1.24	505.51	488.72	493.18	19,859,814
05 Jul 10	492.79663 +7.79	494.63	483.36	487.41	14,402,890
02 Jul 10	485.00665 +6.84	487.16	477.53	479.94	23,374,768
01 Jul 10	478.16666 -2.71	486.34	466.64	478.04	43,809,844
30 Jun 10	480.87985 -12.93	496.22	480.32	493.24	19,101,768
29 Jun 10	493.81000 -7.16	497.63	491.72	492.48	12,630,619
28 Jun 10	500.96667 -5.53	506.79	496.53	504.51	18,847,092
25 Jun 10	506.49197 -1.20	510.62	503.50	507.11	14,107,431
24 Jun 10	507.69266 +6.36	510.60	501.66	505.08	26,194,256
23 Jun 10	501.32956 +7.72	504.01	491.34	493.43	17,895,206
22 Jun 10	493.60733 -0.69	502.04	480.70	488.05	44,949,760
21 Jun 10	494.29642 -0.65	501.09	491.15	499.07	18,243,516
18 Jun 10	494.94998 -7.25	505.02	494.63	505.02	29,217,666
17 Jun 10	502.19699 +0.60	504.26	498.24	502.61	15,451,383
16 Jun 10	501.60001 +7.66	505.46	500.14	503.63	16,907,488
15 Jun 10	493.93930 -2.95	507.23	490.96	492.73	26,591,202
14 Jun 10	496.89227 -2.43	505.02	494.38	504.13	26,625,802
11 Jun 10	499.32001 -9.31	511.23	498.31	511.16	18,141,866
10 Jun 10	508.62997 +0.17	510.47	502.99	508.38	17,963,972
09 Jun 10	508.46002 +5.09	510.70	500.33	506.67	23,451,904
08 Jun 10	503.37332 -19.34	510.15	496.85	506.67	30,919,984
07 Jun 10	522.71075 +0.80	523.64	511.86	514.52	9,214,990
04 Jun 10	521.90881 -5.72	530.08	518.89	526.81	12,176,043
03 Jun 10	527.63000 +5.74	533.14	524.27	533.14	13,882,331
02 Jun 10	521.89355 +5.30	525.22	516.93	518.95	12,185,151
01 Jun 10	516.59735 -4.76	523.34	510.09	518.83	13,396,806
28 May 10	521.35999 +7.50	523.89	514.39	519.02	22,084,226
27 May 10	513.85779 +8.46	515.53	503.82	507.74	47,492,004
26 May 10	505.39999 +11.34	510.47	496.15	499.83	23,491,064
25 May 10	494.06332 -12.60	502.87	493.24	494.19	20,550,844
24 May 10	506.66666 +3.68	509.96	503.50	503.50	16,126,915
21 May 10	502.98865 -1.61	512.37	495.52	506.67	34,397,300
20 May 10	504.60199 -17.57	527.69	501.79	524.40	30,431,154
19 May 10	522.16815 -4.18	529.82	520.85	522.69	18,654,942
18 May 10	526.35065 +5.75	532.13	523.96	529.78	19,455,688
17 May 10	520.59998 -3.72	533.90	515.60	520.60	20,814,102
14 May 10	524.31830 -12.75	540.23	521.74	538.33	19,878,686
13 May 10	537.06665 +3.74	540.61	533.27	537.95	13,341,199
12 May 10	533.32996 +7.41	535.20	520.79	524.46	18,168,698
11 May 10	525.91998 -7.03	530.86	520.35	526.05	16,927,696
10 May 10	532.95001 +14.81	535.01	521.36	524.02	27,039,964
07 May 10	518.13861 -15.38	527.82	506.67	519.33	33,374,672
06 May 10	533.52002 -10.13	541.55	530.04	536.56	16,741,944
05 May 10	543.65247 -9.03	548.66	539.41	548.59	13,993,393
04 May 10	552.68463 -1.47	559.55	549.42	556.57	21,585,004
30 Apr 10	554.15881 +1.45	565.14	549.61	555.24	14,346,832
29 Apr 10	552.71002 +2.29	556.64	545.49	548.40	13,025,752
28 Apr 10	550.42230 -17.87	569.91	543.53	556.45	15,319,118
27 Apr 10	568.28998 -6.20	576.21	568.04	572.72	17,449,710
26 Apr 10	574.49493 +3.61	576.56	568.73	572.60	10,885,785
23 Apr 10	570.88666 +9.37	574.56	563.54	565.06	19,855,106
22 Apr 10	561.51331 +10.51	562.72	553.51	554.86	18,432,482
21 Apr 10	551.00000 +1.18	557.40	544.67	550.49	17,632,640
20 Apr 10	549.82330 -3.28	554.67	540.87	544.67	31,060,574
19 Apr 10	553.10266 +2.55	555.95	548.85	549.16	10,582,461
16 Apr 10	550.55664 -15.52	561.70	548.97	557.90	21,686,142
15 Apr 10	566.07190 +0.11	567.66	559.42	567.66	9,426,727
14 Apr 10	565.96362 -1.09	572.77	562.40	570.00	12,036,178
13 Apr 10	567.05762 +6.30	570.32	559.23	559.23	11,043,329
12 Apr 10	560.75336 +3.17	565.12	558.09	560.37	6,700,345
09 Apr 10	557.58667 +2.57	560.31	554.93	557.33	14,216,383
08 Apr 10	555.01532 -6.30	564.43	553.96	562.65	10,728,120
07 Apr 10	561.31067 +4.23	565.56	555.37	556.38	11,910,218
06 Apr 10	557.07996 +1.89	559.93	552.65	554.36	10,674,390
01 Apr 10	555.19293 +3.51	558.89	552.01	554.04	6,973,707
31 Mar 10	551.68036 -4.50	557.09	548.59	555.56	17,149,412
30 Mar 10	556.18066 +4.31	560.44	552.27	554.17	17,400,168
29 Mar 10	551.87402 +1.89	556.13	548.85	548.85	10,749,310
26 Mar 10	549.98669 -3.04	553.98	548.34	551.38	8,039,314
25 Mar 10	553.02667 +5.02	554.99	549.10	549.86	9,349,573
24 Mar 10	548.01068 -2.36	551.19	545.30	549.67	9,954,982
23 Mar 10	550.36664 +1.05	556.07	549.54	553.53	7,687,032
22 Mar 10	549.31848 -7.00	556.19	547.07	553.41	10,659,098
19 Mar 10	556.32001 +1.90	557.33	552.20	553.53	27,806,960
18 Mar 10	554.41998 +3.74	556.07	549.10	549.16	9,802,614
17 Mar 10	550.68335 -3.77	556.78	549.73	556.64	11,165,090
16 Mar 10	554.45801 +1.80	558.73	549.86	555.69	7,781,103
15 Mar 10	552.65930 +1.79	557.97	550.62	553.85	7,211,163
12 Mar 10	550.87329 -2.47	556.07	549.45	551.00	11,335,872
11 Mar 10	553.34332 -1.71	557.84	551.32	557.02	8,722,292
10 Mar 10	555.05334 +0.00	559.23	552.20	554.80	8,252,737
09 Mar 10	555.05334 -3.33	559.87	552.66	559.55	8,150,660
08 Mar 10	558.38098 +4.28	559.84	554.99	557.27	8,481,660
05 Mar 10	554.10004 +6.10	555.37	549.73	550.11	9,198,556
04 Mar 10	547.99799 -2.37	554.04	546.50	551.19	10,053,209
03 Mar 10	550.36664 -0.74	556.07	548.11	551.06	17,527,902
02 Mar 10	551.10260 +2.57	554.04	547.26	551.00	18,976,254
01 Mar 10	548.52997 +16.91	550.24	535.55	538.33	23,227,318
26 Feb 10	531.62000 +5.42	533.01	526.36	529.02	15,239,615
25 Feb 10	526.19904 -9.20	536.88	525.73	535.61	17,186,730
24 Feb 10	535.39972 -0.65	536.88	532.32	535.04	18,419,030
23 Feb 10	536.05334 +0.82	538.65	531.30	536.05	11,674,979
22 Feb 10	535.22998 -4.79	543.65	534.85	540.93	10,387,304
19 Feb 10	540.02106 -2.56	545.74	537.27	542.96	25,063,538
18 Feb 10	542.57666 +2.30	544.67	540.30	543.15	10,641,771
17 Feb 10	540.27197 -0.02	542.96	535.04	542.96	13,502,861
16 Feb 10	540.29663 +2.08	540.30	533.71	537.70	9,836,428
15 Feb 10	538.21936 +4.63	541.50	536.12	539.54	6,935,799
12 Feb 10	533.58624 +0.00	539.79	532.00	534.60	11,510,729
11 Feb 10	533.58331 +5.71	534.91	527.69	529.97	14,109,913
10 Feb 10	527.87067 -0.61	533.96	526.93	531.94	8,994,381
09 Feb 10	528.47614 +2.75	530.10	522.75	523.77	10,793,595
08 Feb 10	525.72998 +5.45	528.52	518.83	518.83	8,761,819
05 Feb 10	520.28333 -10.26	532.14	518.89	529.28	16,100,362
04 Feb 10	530.54333 -9.50	540.87	526.43	540.04	14,878,876
03 Feb 10	540.04333 +3.06	545.17	537.76	540.80	12,155,379
02 Feb 10	536.98651 +1.98	541.25	533.71	535.36	15,513,790
01 Feb 10	535.00922 -0.50	537.31	533.27	536.88	21,066,826
29 Jan 10	535.50763 +0.64	550.30	534.09	537.00	27,018,244
28 Jan 10	534.87164 +1.35	539.35	530.83	537.57	16,995,552
27 Jan 10	533.52002 +4.13	535.04	526.87	529.47	14,681,891
26 Jan 10	529.39069 -0.33	532.57	521.87	525.67	11,593,934
25 Jan 10	529.72003 -4.50	533.56	526.55	532.00	9,649,742
22 Jan 10	534.21667 +1.01	536.05	530.54	530.54	13,572,985
21 Jan 10	533.20337 -5.19	543.15	532.13	541.88	12,031,725
20 Jan 10	538.39667 -1.38	547.07	537.07	543.59	9,584,722
19 Jan 10	539.77454 -1.59	548.85	536.05	541.25	10,447,711
18 Jan 10	541.36066 +5.88	544.92	538.02	538.14	9,445,508
15 Jan 10	535.48334 +3.84	539.60	530.99	530.99	22,802,404
14 Jan 10	531.64014 -2.65	535.74	528.39	534.53	8,804,408
13 Jan 10	534.29266 +1.86	542.04	529.02	529.47	10,215,560
12 Jan 10	532.43408 +0.92	544.54	529.34	542.13	34,775,896
11 Jan 10	531.51868 +9.76	533.58	527.19	527.57	16,614,676
08 Jan 10	521.76355 -1.21	526.87	520.02	521.55	16,293,954
07 Jan 10	522.96863 +1.58	530.89	521.68	522.63	13,978,620
06 Jan 10	521.38531 -11.39	533.65	518.95	533.20	25,619,234
05 Jan 10	532.77264 -9.87	536.94	529.78	536.69	13,344,520
04 Jan 10	542.64001 +0.51	545.81	538.49	542.01	6,520,206
31 Dec 09	542.13330 +6.33	542.13	536.75	538.52	1,939,874
30 Dec 09	535.79999 -5.95	544.60	534.53	543.15	2,897,448
29 Dec 09	541.75336 +0.00	550.30	541.18	541.18	6,864,446

Tesco PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	539.00000 +0.00	548.60	536.40	543.00	13,651,054
19 Oct 26	539.00000 +4.00	539.48	533.40	534.60	13,541,261
16 Oct 26	535.00000 +0.40	536.46	527.10	530.00	12,063,503
15 Oct 26	534.59998 +8.20	534.60	525.60	526.40	23,141,054
14 Oct 26	526.40002 +9.40	527.80	516.20	518.60	16,350,849
13 Oct 26	517.00000 +6.00	518.40	506.80	514.40	12,431,298
12 Oct 26	511.00000 +7.20	511.00	501.00	505.80	20,162,968
09 Oct 26	503.79999 +3.40	516.20	501.00	506.80	38,168,824
08 Oct 26	500.39999 +24.60	512.60	476.30	478.10	30,090,592
07 Oct 26	475.79999 +5.80	475.80	469.52	470.90	8,946,082
06 Oct 26	470.00000 -0.20	475.50	466.96	472.90	7,860,543
05 Oct 26	470.20001 +1.20	473.60	467.96	472.40	7,040,706
02 Oct 26	469.00000 -5.80	478.20	469.00	473.30	10,495,047
01 Oct 26	474.79999 +6.00	474.80	462.00	466.10	9,498,434
30 Sep 26	468.79999 -2.10	478.20	468.80	472.10	20,401,096
29 Sep 26	470.89999 -7.90	479.30	469.90	479.30	9,025,737
28 Sep 26	478.79999 +5.60	482.30	475.90	477.60	9,482,904
25 Sep 26	473.20001 -3.80	476.52	472.50	473.30	6,405,937
24 Sep 26	477.00000 +5.90	479.40	470.30	470.30	15,893,506
23 Sep 26	471.10001 -10.90	484.80	470.00	483.40	17,876,150
22 Sep 26	482.00000 -1.50	487.60	479.20	485.00	15,894,817
21 Sep 26	483.50000 +7.30	486.40	474.26	476.00	6,630,066
18 Sep 26	476.20001 -5.10	480.80	472.30	480.70	30,595,890
17 Sep 26	481.29999 +5.10	484.70	476.20	478.70	9,266,974
16 Sep 26	476.20001 -3.30	479.50	470.50	479.00	32,606,950
15 Sep 26	479.50000 -1.40	485.50	478.30	478.60	10,262,676
14 Sep 26	480.89999 +15.50	482.50	468.01	469.30	17,663,410
11 Sep 26	465.39999 -1.40	469.80	464.98	468.10	4,627,933
10 Sep 26	466.79999 -1.90	470.70	464.90	467.50	5,329,226
09 Sep 26	468.70001 -6.30	474.89	465.10	472.90	7,349,193
08 Sep 26	475.00000 +0.50	480.60	473.84	475.40	5,582,258
07 Sep 26	474.50000 -0.90	480.20	471.90	472.40	4,185,506
04 Sep 26	475.39999 +7.10	475.40	465.70	468.00	9,442,069
03 Sep 26	468.29999 +1.40	471.50	465.80	466.40	7,983,889
02 Sep 26	466.89999 -4.60	476.60	466.00	472.90	16,369,370
01 Sep 26	471.50000 +14.20	471.50	454.70	455.30	23,449,770
28 Aug 26	457.29999 +2.30	457.60	451.90	456.80	35,886,552
27 Aug 26	455.00000 -5.40	460.00	455.00	457.70	13,142,700
26 Aug 26	460.39999 -4.30	465.80	459.40	465.00	6,891,456
25 Aug 26	464.70001 +3.50	464.70	457.60	460.40	8,341,602
24 Aug 26	461.20001 +4.00	462.65	454.50	458.50	8,491,611
21 Aug 26	457.20001 +8.60	457.20	447.94	450.00	10,318,754
20 Aug 26	448.60001 +0.20	449.20	443.80	446.50	9,587,073
19 Aug 26	448.39999 +2.30	448.70	444.90	445.60	0
18 Aug 26	446.10001 -1.70	450.10	439.99	449.60	10,840,249
17 Aug 26	447.79999 -13.70	459.90	447.27	459.60	8,058,270
14 Aug 26	461.50000 +0.80	463.40	457.22	461.00	6,869,242
13 Aug 26	460.70001 +8.20	461.10	451.89	452.50	12,301,082
12 Aug 26	452.50000 -9.00	457.60	446.00	452.50	21,600,576
11 Aug 26	461.50000 -7.10	469.80	459.40	469.30	11,700,275
10 Aug 26	468.60001 -6.50	475.30	466.70	475.30	9,187,552
07 Aug 26	475.10001 -0.60	477.30	470.09	474.90	8,524,563
06 Aug 26	475.70001 -5.00	482.70	473.30	481.80	11,485,002
05 Aug 26	480.70001 +1.70	485.50	480.40	481.10	8,543,610
04 Aug 26	479.00000 -7.10	487.90	478.20	486.50	9,693,679
03 Aug 26	486.10001 -3.40	490.60	483.80	488.00	0
31 Jul 26	489.50000 -2.50	494.30	479.70	486.50	10,285,937
30 Jul 26	492.00000 -9.80	500.58	489.70	497.60	8,044,645
29 Jul 26	501.79999 +10.50	501.80	487.70	490.70	26,080,210
28 Jul 26	491.29999 +7.60	493.30	488.00	489.50	12,449,752
27 Jul 26	483.70001 +3.40	488.30	478.90	485.00	6,825,359
24 Jul 26	480.29999 +5.10	480.30	473.10	473.10	6,498,255
23 Jul 26	475.20001 -1.96	484.80	472.80	484.00	8,141,757
22 Jul 26	477.16000 -1.04	485.40	476.23	480.00	10,523,992
21 Jul 26	478.20001 -0.40	478.20	468.80	476.40	10,339,362
20 Jul 26	478.60001 -6.10	483.30	477.00	479.90	4,774,184
17 Jul 26	484.70001 +6.30	486.90	479.48	483.30	8,703,197
16 Jul 26	478.39999 +6.60	478.40	469.90	470.30	5,305,300
15 Jul 26	471.79999 -4.50	475.49	469.80	473.10	15,043,157
14 Jul 26	476.29999 +8.50	476.30	467.10	470.00	9,732,765
13 Jul 26	467.79999 -4.00	474.30	467.80	471.10	6,087,347
10 Jul 26	471.79999 +4.30	473.00	467.44	468.20	5,139,243
09 Jul 26	467.50000 -4.70	471.00	464.60	468.60	7,115,723
08 Jul 26	472.20001 +2.20	476.10	467.40	469.70	16,344,415
07 Jul 26	470.00000 +10.90	473.60	461.00	462.40	8,367,230
06 Jul 26	459.10001 -7.50	468.80	459.10	466.60	8,764,951
03 Jul 26	466.60001 -7.00	473.65	463.20	473.00	10,733,459
02 Jul 26	473.60001 +14.30	476.54	463.20	463.20	14,239,964
01 Jul 26	459.29999 +0.60	464.98	457.40	460.30	14,350,552
30 Jun 26	458.70001 -2.30	466.55	457.90	462.60	15,830,912
29 Jun 26	461.00000 +1.10	465.65	459.56	460.00	16,404,418
26 Jun 26	459.89999 +4.90	463.49	458.70	460.00	19,810,574
25 Jun 26	455.00000 -1.30	460.80	454.20	456.30	11,624,479
24 Jun 26	456.29999 +11.50	456.30	440.90	444.00	14,947,504
23 Jun 26	444.79999 -4.50	458.42	436.30	453.10	15,661,175
22 Jun 26	449.29999 +8.50	449.30	436.60	441.00	11,188,163
19 Jun 26	440.79999 -11.60	456.30	437.65	455.30	32,680,924
18 Jun 26	452.39999 -4.30	454.70	440.00	447.60	15,967,664
17 Jun 26	456.70001 -5.70	464.60	453.90	463.90	11,714,025
16 Jun 26	462.39999 -1.00	466.45	458.60	464.40	12,112,025
15 Jun 26	463.39999 -9.60	474.20	463.40	473.00	12,490,460
12 Jun 26	473.00000 +4.10	473.00	464.90	468.70	8,530,559
11 Jun 26	468.89999 -0.30	476.20	468.64	468.90	10,032,124
10 Jun 26	469.20001 +13.30	469.20	458.72	460.40	12,340,438
09 Jun 26	455.89999 +1.80	457.86	452.40	454.30	9,855,368
08 Jun 26	454.10001 -0.20	459.68	451.80	457.90	10,312,441
05 Jun 26	454.29999 +6.10	458.20	452.40	454.90	12,510,639
04 Jun 26	448.20001 +4.60	449.28	440.80	444.40	11,082,560
03 Jun 26	443.60001 +13.10	443.60	432.00	433.50	12,744,795
02 Jun 26	430.50000 -5.40	436.64	428.50	435.80	9,482,506
01 Jun 26	435.89999 +5.70	438.20	430.83	431.30	12,744,053
29 May 26	430.20001 -9.70	441.08	429.90	439.90	29,418,112
28 May 26	439.89999 -4.20	443.40	434.94	441.50	16,913,576
27 May 26	444.10001 -10.20	454.60	433.50	450.10	22,632,668
26 May 26	454.29999 -8.50	468.72	454.30	467.20	11,940,098
22 May 26	462.79999 -1.90	469.26	462.30	467.50	12,463,080
21 May 26	464.70001 +4.50	468.00	457.20	458.50	12,734,650
20 May 26	460.20001 +0.50	461.50	442.40	450.70	19,454,500
19 May 26	459.70001 -1.80	468.40	458.30	463.40	13,743,488
18 May 26	461.50000 +12.70	462.10	447.68	447.80	11,722,825
15 May 26	448.79999 -1.90	451.30	445.40	450.00	19,656,482
14 May 26	450.70001 -11.50	458.70	450.70	453.30	12,438,598
13 May 26	462.20001 +5.00	462.30	451.00	459.30	12,200,847
12 May 26	457.20001 -7.30	466.50	455.90	465.90	9,977,238
11 May 26	464.50000 -2.45	469.00	462.00	466.90	7,143,901
08 May 26	466.95001 -3.50	469.90	459.75	467.25	7,251,568
07 May 26	470.45001 -4.35	478.64	468.35	476.85	9,307,271
06 May 26	474.79999 +6.15	476.90	469.50	470.00	8,723,763
05 May 26	468.64999 -12.10	483.70	466.95	478.45	8,807,967
01 May 26	480.75000 -1.30	494.25	476.10	479.05	6,973,401
30 Apr 26	482.04999 +1.30	484.25	479.03	482.20	13,761,410
29 Apr 26	480.75000 -4.10	484.60	477.00	483.65	9,707,145
28 Apr 26	484.85001 +4.70	484.85	478.70	478.90	7,091,809
27 Apr 26	480.14999 -10.65	489.00	479.82	489.00	8,704,703
24 Apr 26	490.79999 +4.35	495.85	484.86	485.20	8,587,638
23 Apr 26	486.45001 -8.45	491.29	476.55	491.00	10,555,281
22 Apr 26	494.89999 +7.35	495.55	488.55	489.55	11,280,915
21 Apr 26	487.54999 -6.50	497.25	487.13	493.35	11,376,854
20 Apr 26	494.04999 +8.85	495.50	490.73	493.55	9,178,573
17 Apr 26	485.20001 -8.85	495.00	475.37	495.00	15,900,834
16 Apr 26	494.04999 +22.20	494.05	475.95	479.95	16,687,166
15 Apr 26	471.85001 +1.80	474.74	469.05	469.35	9,144,623
14 Apr 26	470.04999 -14.40	485.70	470.05	483.50	14,385,617
13 Apr 26	484.45001 -1.60	491.35	484.45	488.10	9,110,304
10 Apr 26	486.04999 -5.10	491.70	483.00	490.00	9,737,664
09 Apr 26	491.14999 +5.50	491.15	484.00	489.00	17,929,740
08 Apr 26	485.64999 +5.25	490.30	477.40	488.05	11,119,735
07 Apr 26	480.39999 -6.60	492.10	478.55	492.10	7,835,813
02 Apr 26	487.00000 +13.50	487.00	474.30	476.50	9,099,442
01 Apr 26	473.50000 +0.40	477.15	468.30	475.10	8,009,331
31 Mar 26	473.10001 +6.90	477.21	466.40	468.20	11,017,546
30 Mar 26	466.20001 +6.60	467.70	458.70	459.60	8,878,906
27 Mar 26	459.60001 +4.50	459.60	449.61	456.30	9,960,383
26 Mar 26	455.10001 -7.40	464.40	454.70	462.00	9,040,217
25 Mar 26	462.50000 +4.00	464.06	454.42	464.00	9,050,539
24 Mar 26	458.50000 +5.80	459.10	450.60	458.50	8,168,949
23 Mar 26	452.70001 -16.20	465.40	452.70	465.40	12,888,432
20 Mar 26	468.89999 -6.90	483.40	463.79	479.20	31,908,280
19 Mar 26	475.79999 -10.60	483.40	472.90	480.40	11,948,907
18 Mar 26	486.39999 -4.80	492.30	484.30	489.70	7,327,953
17 Mar 26	491.20001 +0.60	496.30	489.18	493.60	7,218,789
16 Mar 26	490.60001 +1.70	495.60	487.40	488.90	8,153,389
13 Mar 26	488.89999 +13.40	488.90	473.40	475.20	13,739,797
12 Mar 26	475.50000 +6.80	481.10	466.20	466.90	12,275,071
11 Mar 26	468.70001 -3.40	471.42	463.83	470.80	8,465,626
10 Mar 26	472.10001 +6.10	474.20	466.70	466.70	8,369,917
09 Mar 26	466.00000 -0.50	470.69	464.00	469.30	8,821,122
06 Mar 26	466.50000 -2.80	471.60	461.50	470.50	13,518,004
05 Mar 26	469.29999 -6.90	476.90	465.20	476.20	14,505,551
04 Mar 26	476.20001 +4.10	483.70	475.10	476.70	12,021,681
03 Mar 26	472.10001 -4.60	478.50	468.67	475.10	14,097,169
02 Mar 26	476.70001 -3.90	483.80	473.10	483.80	8,808,588
27 Feb 26	480.60001 -4.40	489.70	465.90	484.40	39,533,112
26 Feb 26	485.00000 -7.20	493.10	478.70	490.50	10,186,551
25 Feb 26	492.20001 -9.00	501.60	491.70	498.80	11,999,662
24 Feb 26	501.20001 +2.20	508.00	498.05	499.80	10,273,108
23 Feb 26	499.00000 +4.40	499.00	492.70	496.10	6,992,413
20 Feb 26	494.60001 -2.20	499.70	492.40	496.10	9,005,998
19 Feb 26	496.79999 +2.60	496.80	484.70	496.50	11,094,379
18 Feb 26	494.20001 -0.30	499.90	492.60	495.00	12,228,970
17 Feb 26	494.50000 +5.20	495.30	488.50	489.70	15,067,220
16 Feb 26	489.29999 +0.60	490.13	483.50	488.00	5,128,604
13 Feb 26	488.70001 +13.10	491.73	472.40	477.00	12,162,356
12 Feb 26	475.60001 +5.40	475.60	464.40	472.20	8,498,818
11 Feb 26	470.20001 +11.80	476.05	457.20	459.00	16,159,929
10 Feb 26	458.39999 +5.50	458.63	452.00	452.40	6,660,936
09 Feb 26	452.89999 +0.80	455.60	447.40	452.90	7,385,718
06 Feb 26	452.10001 +2.80	453.60	446.20	446.20	9,390,224
05 Feb 26	449.29999 -1.10	451.30	441.80	449.60	11,444,840
04 Feb 26	450.39999 +15.00	455.60	436.70	436.90	16,324,028
03 Feb 26	435.39999 +4.00	435.40	425.92	430.40	9,492,845
02 Feb 26	431.39999 +6.20	432.34	425.30	428.50	9,053,964
30 Jan 26	425.20001 +4.60	425.45	420.10	421.10	10,626,389
29 Jan 26	420.60001 +1.20	422.10	417.10	419.20	10,090,328
28 Jan 26	419.39999 -0.60	423.20	417.70	422.70	7,063,687
27 Jan 26	420.00000 +3.40	420.00	412.60	416.00	7,508,940
26 Jan 26	416.60001 +3.40	419.31	415.10	418.20	6,964,179
23 Jan 26	413.20001 -3.10	420.00	411.75	417.10	8,383,129
22 Jan 26	416.29999 -5.90	424.84	413.70	421.70	16,133,128
21 Jan 26	422.20001 -4.40	426.30	421.50	424.50	6,768,231
20 Jan 26	426.60001 +0.80	427.65	424.00	427.60	7,286,961
19 Jan 26	425.79999 +3.80	430.10	423.20	428.70	14,274,490
16 Jan 26	422.00000 -6.50	428.51	419.70	427.20	10,918,271
15 Jan 26	428.50000 +7.20	431.73	422.90	422.90	11,665,652
14 Jan 26	421.29999 +1.30	421.30	417.40	420.90	12,419,236
13 Jan 26	420.00000 +3.00	423.60	417.90	418.50	8,586,663
12 Jan 26	417.00000 +1.60	419.20	413.31	415.40	11,360,901
09 Jan 26	415.39999 -6.70	420.70	412.60	419.50	12,087,685
08 Jan 26	422.10001 -30.50	438.60	420.00	438.60	27,203,700
07 Jan 26	452.60001 -2.40	456.20	448.30	452.30	8,683,956
06 Jan 26	455.00000 +12.40	457.60	441.90	445.60	11,399,417
05 Jan 26	442.60001 +0.40	443.32	437.30	443.30	8,507,468
02 Jan 26	442.20001 +0.40	445.20	441.20	442.90	7,522,094
31 Dec 25	441.79999 -1.80	446.20	439.90	446.10	2,574,464
30 Dec 25	443.60001 +3.30	443.60	438.10	440.50	4,899,972
29 Dec 25	440.29999 +2.30	440.80	435.41	437.80	5,262,212
24 Dec 25	438.00000 -0.30	441.40	437.00	439.30	2,092,928
23 Dec 25	438.29999 -0.70	441.10	437.20	439.80	5,855,563
22 Dec 25	439.00000 -3.10	440.66	434.79	440.50	6,414,808
19 Dec 25	442.10001 +1.60	443.20	439.14	440.50	27,977,948
18 Dec 25	440.50000 +1.60	442.19	437.00	440.70	11,373,024
17 Dec 25	438.89999 -1.60	442.29	437.70	441.80	13,142,386
16 Dec 25	440.50000 +1.50	441.40	436.37	439.90	10,531,672
15 Dec 25	439.00000 -1.80	442.90	433.80	440.20	13,704,681
12 Dec 25	440.79999 -5.20	446.90	438.90	443.40	9,373,311
11 Dec 25	446.00000 -1.10	448.50	444.20	447.70	10,191,340
10 Dec 25	447.10001 +7.10	449.77	440.80	440.80	13,111,215
09 Dec 25	440.00000 -9.80	452.40	435.50	451.00	14,088,780
08 Dec 25	449.79999 -3.20	453.39	449.80	452.20	7,933,424
05 Dec 25	453.00000 +1.00	458.19	449.40	454.90	10,128,657
04 Dec 25	452.00000 +1.10	455.10	448.80	449.90	11,586,215
03 Dec 25	450.89999 -5.90	458.60	444.50	457.50	11,302,234
02 Dec 25	456.79999 +3.80	458.89	454.50	455.60	15,154,194
01 Dec 25	453.00000 +2.70	454.90	448.30	448.30	12,507,110
28 Nov 25	450.29999 -4.90	457.00	450.30	456.30	9,613,340
27 Nov 25	455.20001 +1.80	458.20	452.20	452.20	7,354,135
26 Nov 25	453.39999 +8.30	456.43	445.60	451.80	13,948,239
25 Nov 25	445.10001 -3.20	448.50	441.30	447.10	15,193,148
24 Nov 25	448.29999 -4.20	455.90	446.60	454.20	40,804,176
21 Nov 25	452.50000 +6.30	454.30	445.00	445.50	19,093,896
20 Nov 25	446.20001 +6.70	450.50	439.20	439.30	11,847,568
19 Nov 25	439.50000 -1.60	445.00	439.00	441.20	10,195,403
18 Nov 25	441.10001 +3.60	442.10	435.20	437.10	9,373,426
17 Nov 25	437.50000 -0.90	440.80	434.90	439.60	5,655,933
14 Nov 25	438.39999 -12.90	450.46	437.25	449.80	10,585,228
13 Nov 25	451.29999 -1.40	455.31	447.82	454.10	5,988,822
12 Nov 25	452.70001 -9.20	460.43	445.83	457.70	11,842,588
11 Nov 25	461.89999 -13.70	480.50	457.22	480.00	11,513,063
10 Nov 25	475.60001 +1.30	477.40	466.60	472.30	7,469,764
07 Nov 25	474.29999 -0.10	476.49	470.40	475.00	9,292,702
06 Nov 25	474.39999 +8.10	478.60	465.30	467.40	11,184,928
05 Nov 25	466.29999 +5.80	467.40	460.30	463.10	12,029,794
04 Nov 25	460.50000 +6.50	460.50	448.70	454.60	11,451,434
03 Nov 25	454.00000 -5.40	460.30	452.80	459.50	10,362,559
31 Oct 25	459.39999 -3.50	465.80	459.40	463.60	11,496,249
30 Oct 25	462.89999 +5.80	462.90	456.39	459.20	9,457,590
29 Oct 25	457.10001 -1.90	458.60	452.88	458.20	9,000,430
28 Oct 25	459.00000 +0.20	461.30	449.90	461.10	11,080,166
27 Oct 25	458.79999 +3.40	459.50	454.22	455.70	7,946,785
24 Oct 25	455.39999 +9.80	456.00	444.00	445.60	8,845,718
23 Oct 25	445.60001 -2.60	450.01	443.40	449.30	11,030,610
22 Oct 25	448.20001 +5.40	450.30	442.00	444.00	14,269,050
21 Oct 25	442.79999 -0.50	445.40	442.60	444.80	10,694,699
20 Oct 25	443.29999 +1.20	443.30	434.76	439.80	11,006,857
17 Oct 25	442.10001 -1.00	444.50	438.50	442.50	16,063,731
16 Oct 25	443.10001 -1.80	446.16	441.10	445.30	11,478,347
15 Oct 25	444.89999 -3.60	450.67	442.30	449.40	9,587,625
14 Oct 25	448.50000 +2.70	451.75	446.60	446.80	7,486,490
13 Oct 25	445.79999 -0.70	448.90	444.48	448.90	15,501,930
10 Oct 25	446.50000 +1.00	449.68	444.80	448.80	8,294,262
09 Oct 25	445.50000 -2.00	447.90	439.61	443.80	7,086,248
08 Oct 25	447.50000 -0.90	451.83	446.40	447.10	10,596,810
07 Oct 25	448.39999 -1.10	450.80	430.20	450.20	11,854,847
06 Oct 25	449.50000 +0.80	453.20	447.30	448.70	17,550,160
03 Oct 25	448.70001 -3.70	456.60	443.50	453.60	10,966,703
02 Oct 25	452.39999 +22.70	452.40	428.20	429.30	17,726,136
01 Oct 25	429.70001 -15.80	445.90	429.70	443.10	12,896,298
30 Sep 25	445.50000 +4.80	448.90	439.10	440.40	9,419,983
29 Sep 25	440.70001 -0.70	444.20	439.51	440.50	8,326,394
26 Sep 25	441.39999 +6.80	442.41	434.55	435.80	8,531,599
25 Sep 25	434.60001 +1.40	437.80	429.10	431.60	6,414,698
24 Sep 25	433.20001 -1.60	438.60	433.20	437.10	6,797,145
23 Sep 25	434.79999 +2.70	436.80	431.00	432.40	7,264,994
22 Sep 25	432.10001 -2.70	437.30	432.10	434.90	7,192,351
19 Sep 25	434.79999 +1.50	437.80	430.80	431.80	38,165,304
18 Sep 25	433.29999 -6.40	439.06	431.60	438.70	7,977,387
17 Sep 25	439.70001 +1.10	444.21	439.00	441.70	7,610,552
16 Sep 25	438.60001 -1.10	440.00	432.50	438.40	7,871,698
15 Sep 25	439.70001 +0.80	443.60	437.90	441.30	5,681,180
12 Sep 25	438.89999 +1.20	438.91	434.74	438.40	6,824,912
11 Sep 25	437.70001 +2.50	438.60	434.60	436.80	5,237,023
10 Sep 25	435.20001 -3.70	440.00	434.60	439.30	7,663,878
09 Sep 25	438.89999 -1.10	443.70	437.50	442.20	5,306,018
08 Sep 25	440.00000 -1.00	445.00	437.80	440.60	10,638,220
05 Sep 25	441.00000 +2.20	442.51	434.70	439.70	8,263,339
04 Sep 25	438.79999 +7.70	440.37	430.50	431.40	9,849,581
03 Sep 25	431.10001 +6.20	431.30	420.10	423.80	10,333,730
02 Sep 25	424.89999 -6.10	429.55	420.50	428.30	8,085,848
01 Sep 25	431.00000 +8.30	434.40	429.00	434.00	6,987,562
29 Aug 25	422.70001 +0.20	424.40	420.50	421.90	9,957,010
28 Aug 25	422.50000 -4.60	428.50	417.05	428.50	4,918,742
27 Aug 25	427.10001 -4.90	432.50	424.20	432.50	13,728,763
26 Aug 25	432.00000 +5.70	432.90	424.60	427.70	20,244,680
22 Aug 25	426.29999 -5.20	432.00	426.30	432.00	5,759,158
21 Aug 25	431.50000 +4.30	431.50	426.80	428.30	8,372,815
20 Aug 25	427.20001 +5.20	427.80	422.00	424.20	13,990,500
19 Aug 25	422.00000 +6.40	423.20	414.10	417.10	9,893,104
18 Aug 25	415.60001 +2.40	415.60	412.34	414.40	7,705,771
15 Aug 25	413.20001 -0.90	415.80	411.70	415.10	8,075,612
14 Aug 25	414.10001 -0.50	415.61	411.20	415.30	6,447,527
13 Aug 25	414.60001 +1.80	417.00	412.30	413.10	18,481,440
12 Aug 25	412.79999 +1.30	414.91	411.30	411.90	9,868,333
11 Aug 25	411.50000 +4.60	412.60	408.20	409.60	19,907,892
08 Aug 25	406.89999 -4.00	413.30	406.90	412.70	9,600,373
07 Aug 25	410.89999 -10.10	421.04	409.48	420.60	10,452,058
06 Aug 25	421.00000 -0.80	422.70	416.60	422.70	11,397,249
05 Aug 25	421.79999 -3.50	425.61	416.10	425.20	8,148,271
04 Aug 25	425.29999 +1.30	426.80	422.76	424.30	7,417,194
01 Aug 25	424.00000 -1.40	427.00	423.60	425.70	7,574,323
31 Jul 25	425.39999 +1.80	426.70	421.80	424.80	12,903,720
30 Jul 25	423.60001 -1.40	425.80	421.00	425.60	9,855,806
29 Jul 25	425.00000 +1.50	425.40	419.80	423.10	10,419,670
28 Jul 25	423.50000 -5.00	430.00	421.10	429.70	6,544,176
25 Jul 25	428.50000 +0.50	428.80	424.70	428.10	26,898,100
24 Jul 25	428.00000 +0.00	431.67	426.40	426.40	10,632,340
23 Jul 25	428.00000 +1.90	429.80	423.20	425.90	11,917,494
22 Jul 25	426.10001 +1.60	428.10	422.90	423.20	21,978,490
21 Jul 25	424.50000 +8.30	425.49	415.60	415.60	8,359,450
18 Jul 25	416.20001 +4.10	417.78	413.20	413.20	8,959,966
17 Jul 25	412.10001 +4.50	412.90	408.10	408.10	11,230,470
16 Jul 25	407.60001 -0.20	411.10	406.80	407.00	12,365,890
15 Jul 25	407.79999 -2.00	410.40	406.30	410.40	8,332,024
14 Jul 25	409.79999 +8.70	409.80	401.40	401.90	9,510,353
11 Jul 25	401.10001 +0.00	404.30	398.80	401.60	7,517,896
10 Jul 25	401.10001 -1.60	404.50	400.00	404.50	9,176,939
09 Jul 25	402.70001 +2.60	402.70	397.51	400.80	8,556,703
08 Jul 25	400.10001 -4.00	403.80	398.15	402.30	11,346,787
07 Jul 25	404.10001 -1.40	406.90	402.60	406.10	9,056,837
04 Jul 25	405.50000 +0.50	406.49	402.30	405.60	10,141,747
03 Jul 25	405.00000 +9.20	405.40	396.61	396.90	10,029,503
02 Jul 25	395.79999 -10.20	407.30	393.60	406.90	13,558,317
01 Jul 25	406.00000 +4.70	407.96	401.60	402.00	10,990,258
30 Jun 25	401.29999 +0.40	402.65	397.30	402.10	15,271,475
27 Jun 25	400.89999 -2.00	407.90	400.85	402.30	20,540,192
26 Jun 25	402.89999 +0.80	405.30	400.80	401.60	11,720,600
25 Jun 25	402.10001 -0.40	405.60	402.10	402.40	12,528,405
24 Jun 25	402.50000 +1.40	404.00	397.90	401.10	21,076,590
23 Jun 25	401.10001 -0.90	404.10	400.50	401.50	12,650,526
20 Jun 25	402.00000 -0.20	405.20	401.54	401.60	31,213,042
19 Jun 25	402.20001 +1.40	404.60	400.70	402.00	13,218,952
18 Jun 25	400.79999 +4.60	401.55	397.60	398.20	17,466,648
17 Jun 25	396.20001 +2.10	396.20	392.35	393.60	10,765,511
16 Jun 25	394.10001 -4.10	397.70	394.00	396.80	11,504,382
13 Jun 25	398.20001 +6.60	399.30	387.06	387.60	15,072,832
12 Jun 25	391.60001 +6.30	397.60	385.60	389.40	19,831,480
11 Jun 25	385.29999 -0.20	386.80	382.42	384.30	13,279,237
10 Jun 25	385.50000 +0.90	387.30	382.90	386.40	11,727,182
09 Jun 25	384.60001 -6.00	391.90	383.30	391.90	15,326,545
06 Jun 25	390.60001 +3.30	392.35	386.10	387.80	12,360,216
05 Jun 25	387.29999 -1.30	389.60	385.05	388.50	12,324,733
04 Jun 25	388.60001 -1.40	391.43	387.70	390.50	13,785,368
03 Jun 25	390.00000 -0.60	398.30	390.00	397.90	17,578,070
02 Jun 25	390.60001 +2.60	391.80	387.50	388.40	11,712,907
30 May 25	388.00000 +5.50	391.10	383.70	384.70	24,671,322
29 May 25	382.50000 -2.90	385.90	376.95	385.60	13,205,639
28 May 25	385.39999 -1.40	389.60	385.40	388.00	14,688,021
27 May 25	386.79999 +5.10	387.55	381.70	382.60	18,510,128
23 May 25	381.70001 +0.20	384.80	379.90	381.10	20,563,060
22 May 25	381.50000 +0.90	383.40	378.40	379.20	21,198,212
21 May 25	380.60001 +2.70	380.60	376.10	377.20	15,812,808
20 May 25	377.89999 +6.80	378.80	370.10	372.50	15,672,657
19 May 25	371.10001 +8.20	371.10	365.10	365.30	19,244,482
16 May 25	362.89999 -0.80	369.60	362.90	366.10	21,486,834
15 May 25	363.70001 -4.40	364.50	357.56	360.00	17,661,432
14 May 25	368.10001 +1.60	370.20	362.70	364.20	12,024,466
13 May 25	366.50000 -2.20	370.90	365.70	367.30	10,223,550
12 May 25	368.70001 -9.00	379.70	366.20	379.00	16,468,230
09 May 25	377.70001 +0.50	380.00	375.30	379.10	14,481,587
08 May 25	377.20001 -2.00	382.70	375.90	380.60	16,170,694
07 May 25	379.20001 +2.40	379.20	374.70	377.50	11,406,182
06 May 25	376.79999 +5.80	380.10	374.20	374.20	11,949,498
02 May 25	371.00000 -1.50	377.50	371.00	372.80	16,554,903
01 May 25	372.50000 +1.80	372.90	369.12	371.90	11,889,223
30 Apr 25	370.70001 +5.80	371.57	365.84	366.10	29,041,114
29 Apr 25	364.89999 +7.60	366.00	356.40	358.30	15,899,118
28 Apr 25	357.29999 -0.60	360.60	355.70	359.50	33,908,608
25 Apr 25	357.89999 -2.40	364.10	357.90	358.30	17,224,040
24 Apr 25	360.29999 +2.60	363.50	358.40	360.90	41,237,120
23 Apr 25	357.70001 -2.20	359.80	353.30	357.60	19,762,040
22 Apr 25	359.89999 +5.30	365.00	356.60	356.60	20,425,324
17 Apr 25	354.60001 +9.00	355.20	343.60	343.60	20,817,224
16 Apr 25	345.60001 +0.10	350.05	344.90	346.00	19,641,628
15 Apr 25	345.50000 +9.10	345.90	337.23	337.80	23,715,048
14 Apr 25	336.39999 +8.70	337.70	330.00	332.00	21,058,980
11 Apr 25	327.70001 +13.10	328.10	314.90	317.40	30,081,846
10 Apr 25	314.60001 -20.60	326.50	310.30	320.00	42,767,704
09 Apr 25	335.20001 -2.20	336.84	328.80	334.90	16,232,863
08 Apr 25	337.39999 +10.30	338.37	323.80	328.00	17,180,624
07 Apr 25	327.10001 -12.90	339.60	325.50	337.90	23,342,536
04 Apr 25	340.00000 -5.60	350.00	340.00	346.30	19,371,844
03 Apr 25	345.60001 +14.50	347.10	331.79	333.20	25,946,856
02 Apr 25	331.10001 +1.10	332.30	328.80	329.10	9,811,965
01 Apr 25	330.00000 -2.30	334.50	321.50	332.90	15,923,236
31 Mar 25	332.29999 +0.00	333.30	327.33	330.00	16,215,490
28 Mar 25	332.29999 +3.00	335.40	328.80	329.10	16,017,696
27 Mar 25	329.29999 -3.40	335.90	327.10	333.10	12,177,841
26 Mar 25	332.70001 +2.90	334.10	329.90	330.60	14,218,140
25 Mar 25	329.79999 +4.00	330.10	326.20	327.60	19,074,250
24 Mar 25	325.79999 +0.20	326.50	322.00	324.80	12,253,320
21 Mar 25	325.60001 +1.60	326.20	320.60	324.70	40,252,604
20 Mar 25	324.00000 +2.70	324.40	319.60	321.00	15,366,301
19 Mar 25	321.29999 -4.80	326.08	318.90	325.30	20,954,552
18 Mar 25	326.10001 +1.90	329.20	321.80	326.60	19,585,706
17 Mar 25	324.20001 -15.00	339.05	321.80	338.30	39,268,488
14 Mar 25	339.20001 -32.30	371.70	337.87	371.70	23,886,098
13 Mar 25	371.50000 -3.50	376.10	369.50	372.90	10,328,606
12 Mar 25	375.00000 +5.00	375.00	369.30	371.90	9,271,563
11 Mar 25	370.00000 -8.10	378.10	368.60	377.00	11,275,887
10 Mar 25	378.10001 -2.00	382.20	377.50	380.80	8,311,854
07 Mar 25	380.10001 +4.20	380.10	372.40	376.20	8,594,005
06 Mar 25	375.89999 -3.10	381.40	371.70	381.40	20,953,868
05 Mar 25	379.00000 -9.70	387.80	379.00	386.20	10,921,463
04 Mar 25	388.70001 +10.70	389.33	376.70	377.20	26,635,200
03 Mar 25	378.00000 -2.20	380.51	375.20	380.00	13,623,653
28 Feb 25	380.20001 +0.80	382.00	377.44	378.30	16,716,863
27 Feb 25	379.39999 +1.30	381.30	374.90	375.80	8,469,935
26 Feb 25	378.10001 +2.60	379.10	376.10	376.60	8,133,499
25 Feb 25	375.50000 -0.60	377.40	373.62	375.50	20,791,280
24 Feb 25	376.10001 +2.00	376.36	372.00	375.90	9,553,442
21 Feb 25	374.10001 -0.70	377.80	372.90	375.40	11,399,119
20 Feb 25	374.79999 -6.10	382.50	374.04	381.70	11,367,790
19 Feb 25	380.89999 -1.40	385.10	379.80	382.20	9,457,192
18 Feb 25	382.29999 -14.70	394.20	382.30	393.30	15,240,304
17 Feb 25	397.00000 +0.40	397.09	394.10	396.40	5,885,974
14 Feb 25	396.60001 +1.20	396.99	393.10	395.90	8,569,969
13 Feb 25	395.39999 +2.50	397.60	393.00	396.20	7,661,826
12 Feb 25	392.89999 -1.60	395.30	389.60	393.20	7,786,168
11 Feb 25	394.50000 +4.70	398.10	390.20	391.00	14,751,663
10 Feb 25	389.79999 +2.50	390.90	387.00	387.00	11,095,479
07 Feb 25	387.29999 +0.30	389.50	386.00	386.00	8,029,132
06 Feb 25	387.00000 -0.60	391.80	387.00	389.30	11,638,850
05 Feb 25	387.60001 +10.20	387.80	375.60	376.10	14,723,299
04 Feb 25	377.39999 +5.00	377.50	370.90	372.10	10,256,903
03 Feb 25	372.39999 +0.20	372.80	369.10	369.10	9,552,263
31 Jan 25	372.20001 -1.50	375.10	371.40	373.30	14,108,932
30 Jan 25	373.70001 +4.90	374.50	369.00	369.00	10,332,762
29 Jan 25	368.79999 -1.80	372.20	368.60	370.40	9,153,771
28 Jan 25	370.60001 +6.90	371.70	364.50	365.10	7,488,482
27 Jan 25	363.70001 +3.70	366.50	359.60	359.90	7,947,057
24 Jan 25	360.00000 -6.60	367.13	358.80	366.20	9,508,070
23 Jan 25	366.60001 -3.60	372.06	365.10	370.20	11,465,505
22 Jan 25	370.20001 +2.70	371.30	365.60	367.60	10,683,210
21 Jan 25	367.50000 +0.80	368.30	365.20	366.10	9,223,334
20 Jan 25	366.70001 +2.10	366.70	363.03	364.00	6,371,960
17 Jan 25	364.60001 +3.60	367.00	361.80	363.00	18,606,016
16 Jan 25	361.00000 +0.40	361.90	357.59	361.00	10,900,244
15 Jan 25	360.60001 +4.00	361.00	355.90	356.80	11,423,204
14 Jan 25	356.60001 -3.60	360.80	353.70	360.20	14,943,503
13 Jan 25	360.20001 +0.50	362.13	358.24	359.40	8,547,767
10 Jan 25	359.70001 -8.30	369.06	358.49	368.90	14,082,647
09 Jan 25	368.00000 -2.00	368.90	354.50	362.00	22,838,800
08 Jan 25	370.00000 -0.60	373.90	366.59	371.50	11,209,945
07 Jan 25	370.60001 -2.40	372.20	365.10	370.60	14,752,661
06 Jan 25	373.00000 +0.70	373.90	368.60	372.80	15,179,100
03 Jan 25	372.29999 -0.40	374.90	371.60	372.20	6,777,045
02 Jan 25	372.70001 +4.40	373.30	367.80	369.30	6,901,396
31 Dec 24	368.29999 +2.70	369.30	364.60	365.40	4,293,901
30 Dec 24	365.60001 -1.30	367.90	364.80	366.40	12,322,420
27 Dec 24	366.89999 -1.60	369.00	366.00	368.50	5,345,873
24 Dec 24	368.50000 +2.50	369.30	366.31	366.90	2,400,703
23 Dec 24	366.00000 -0.40	367.80	362.40	364.80	5,714,705
20 Dec 24	366.39999 -2.10	368.83	364.60	367.80	36,139,256
19 Dec 24	368.50000 -4.40	372.09	368.20	371.20	11,773,895
18 Dec 24	372.89999 -1.10	375.70	371.10	373.30	11,330,374
17 Dec 24	374.00000 +0.90	375.40	370.50	371.00	11,461,391
16 Dec 24	373.10001 +1.10	375.20	371.30	371.70	12,702,934
13 Dec 24	372.00000 +1.40	372.00	369.70	370.50	8,586,275
12 Dec 24	370.60001 +0.40	371.75	366.80	369.70	8,560,243
11 Dec 24	370.20001 +1.60	371.80	366.80	366.90	31,375,392
10 Dec 24	368.60001 +3.80	370.30	365.45	365.60	9,441,254
09 Dec 24	364.79999 -2.10	368.11	363.90	367.20	7,332,541
06 Dec 24	366.89999 -7.60	374.70	366.90	374.20	10,613,199
05 Dec 24	374.50000 +1.50	375.30	371.70	375.30	10,180,037
04 Dec 24	373.00000 +1.90	374.90	371.60	371.60	9,453,348
03 Dec 24	371.10001 +4.40	371.80	366.70	366.70	8,654,285
02 Dec 24	366.70001 +0.30	369.20	364.50	367.10	10,047,959
29 Nov 24	366.39999 +0.20	367.30	363.20	365.00	13,844,516
28 Nov 24	366.20001 +8.30	367.70	361.40	364.20	13,117,361
27 Nov 24	357.89999 +7.50	358.50	351.00	351.10	12,935,500
26 Nov 24	350.39999 -1.80	354.50	350.40	351.60	12,319,551
25 Nov 24	352.20001 -1.20	354.10	348.20	353.60	48,490,640
22 Nov 24	353.39999 +2.50	355.60	351.90	353.60	16,099,392
21 Nov 24	350.89999 +2.30	351.20	347.60	349.00	9,821,517
20 Nov 24	348.60001 +0.70	350.73	346.30	347.60	9,653,348
19 Nov 24	347.89999 +0.00	348.59	345.14	348.40	10,029,926
18 Nov 24	347.89999 +2.20	347.90	343.20	345.50	9,741,745
15 Nov 24	345.70001 +3.80	346.20	340.40	341.00	15,563,751
14 Nov 24	341.89999 +1.70	344.40	340.80	342.00	16,762,431
13 Nov 24	340.20001 -1.60	342.40	338.20	341.50	18,225,424
12 Nov 24	341.79999 -2.10	342.04	339.90	341.40	15,231,183
11 Nov 24	343.89999 -1.30	347.00	342.80	345.60	17,184,308
08 Nov 24	345.20001 -3.30	348.60	337.90	347.60	27,695,980
07 Nov 24	348.50000 -8.80	358.40	348.50	357.20	18,672,090
06 Nov 24	357.29999 +3.40	361.30	355.20	357.60	20,207,280
05 Nov 24	353.89999 +2.10	353.90	350.34	350.90	16,805,052
04 Nov 24	351.79999 +3.80	353.90	347.40	347.60	52,229,368
01 Nov 24	348.00000 +5.80	349.50	343.00	343.40	14,647,393
31 Oct 24	342.20001 -5.20	346.20	337.70	345.30	31,008,748
30 Oct 24	347.39999 -0.80	352.40	345.60	345.80	18,469,208
29 Oct 24	348.20001 -5.20	356.32	345.90	355.50	16,498,908
28 Oct 24	353.39999 +0.60	356.10	351.71	353.70	9,216,650
25 Oct 24	352.79999 -3.80	357.40	351.87	356.10	10,984,132
24 Oct 24	356.60001 +3.00	357.10	353.50	354.90	11,505,319
23 Oct 24	353.60001 -2.50	359.50	353.30	356.10	15,594,184
22 Oct 24	356.10001 -1.10	356.70	352.50	356.10	13,040,395
21 Oct 24	357.20001 -4.60	361.70	357.20	360.80	8,679,523
18 Oct 24	361.79999 -0.30	361.80	357.35	360.30	9,747,564
17 Oct 24	362.10001 +7.00	363.30	355.10	355.10	11,458,741
16 Oct 24	355.10001 -1.50	359.10	353.90	358.10	13,806,439
15 Oct 24	356.60001 +0.10	358.70	353.70	357.60	22,368,056
14 Oct 24	356.50000 -0.70	357.70	354.52	356.50	8,446,178
11 Oct 24	357.20001 -2.20	359.29	353.10	359.00	9,668,767
10 Oct 24	359.39999 -4.90	361.90	357.46	359.40	9,875,272
09 Oct 24	364.29999 +3.90	364.80	360.10	360.60	9,533,725
08 Oct 24	360.39999 +0.60	363.06	360.00	360.80	7,646,490
07 Oct 24	359.79999 -2.40	364.00	356.70	363.90	12,191,514
04 Oct 24	362.20001 -1.80	367.20	359.10	365.70	12,827,226
03 Oct 24	364.00000 +9.10	368.40	353.18	358.00	20,777,728
02 Oct 24	354.89999 -4.60	359.32	354.30	358.40	14,377,505
01 Oct 24	359.50000 +0.80	362.60	357.80	358.60	10,640,427
30 Sep 24	358.70001 -2.00	361.70	358.30	359.60	18,020,476
27 Sep 24	360.70001 +2.20	362.70	357.00	357.00	10,464,352
26 Sep 24	358.50000 -7.40	367.20	357.46	367.00	13,797,780
25 Sep 24	365.89999 +1.60	366.20	363.20	363.60	12,653,172
24 Sep 24	364.29999 -1.60	366.20	362.20	363.90	9,687,628
23 Sep 24	365.89999 +2.50	366.40	362.90	364.50	7,901,647
20 Sep 24	363.39999 -2.10	367.70	362.70	364.20	35,538,372
19 Sep 24	365.50000 -2.90	372.04	363.50	371.30	14,307,234
18 Sep 24	368.39999 -0.80	370.50	367.20	369.80	9,102,122
17 Sep 24	369.20001 -1.40	373.90	369.20	372.20	8,884,524
16 Sep 24	370.60001 +6.10	370.95	364.20	365.00	7,683,811
13 Sep 24	364.50000 -4.50	369.00	362.30	369.00	14,894,721
12 Sep 24	369.00000 +2.30	370.10	367.00	368.90	8,893,178
11 Sep 24	366.70001 -0.90	367.99	365.40	367.40	8,804,233
10 Sep 24	367.60001 -1.10	369.28	364.95	369.00	11,549,866
09 Sep 24	368.70001 +2.10	369.70	364.20	368.50	8,209,231
06 Sep 24	366.60001 +0.40	368.10	364.70	365.00	11,326,009
05 Sep 24	366.20001 +3.30	368.00	360.40	360.40	12,686,655
04 Sep 24	362.89999 +1.20	364.30	359.20	359.20	12,460,482
03 Sep 24	361.70001 +5.60	363.20	357.27	358.30	10,379,199
02 Sep 24	356.10001 +2.40	356.90	353.19	354.70	7,763,258
30 Aug 24	353.70001 +1.20	354.60	351.46	353.40	18,767,704
29 Aug 24	352.50000 +4.20	353.10	348.90	350.40	10,189,177
28 Aug 24	348.29999 -3.40	350.40	345.95	348.00	9,475,736
27 Aug 24	351.70001 +2.60	351.90	348.26	348.80	9,408,819
23 Aug 24	349.10001 +2.50	349.90	345.90	347.40	9,127,705
22 Aug 24	346.60001 +6.80	347.33	340.52	341.20	10,176,647
21 Aug 24	339.79999 +1.00	340.80	337.70	339.00	8,752,513
20 Aug 24	338.79999 -2.60	341.45	337.93	340.50	8,830,641
19 Aug 24	341.39999 +0.20	343.45	339.99	341.40	5,744,969
16 Aug 24	341.20001 +0.00	342.30	339.70	341.50	10,055,190
15 Aug 24	341.20001 +0.60	341.75	338.60	341.50	10,244,680
14 Aug 24	340.60001 +5.60	340.60	336.50	336.50	19,393,154
13 Aug 24	335.00000 +1.50	338.00	333.80	333.80	15,950,864
12 Aug 24	333.50000 +3.00	333.90	330.88	331.70	13,083,210
09 Aug 24	330.50000 +1.50	331.10	326.20	328.50	11,861,091
08 Aug 24	329.00000 -0.30	329.30	325.40	328.60	12,042,034
07 Aug 24	329.29999 +9.10	329.30	321.60	321.60	13,269,989
06 Aug 24	320.20001 -0.90	322.40	316.70	322.20	15,850,171
05 Aug 24	321.10001 -5.60	324.70	318.80	321.20	17,518,896
02 Aug 24	326.70001 -3.40	328.70	322.94	327.40	15,762,733
01 Aug 24	330.10001 -1.50	335.20	330.00	331.20	13,088,335
31 Jul 24	331.60001 -0.10	334.30	330.50	331.90	15,660,119
30 Jul 24	331.70001 +0.80	332.70	328.50	330.00	9,012,692
29 Jul 24	330.89999 +3.80	333.60	328.16	330.00	10,329,156
26 Jul 24	327.10001 +1.50	328.60	323.35	325.10	10,665,735
25 Jul 24	325.60001 -1.60	327.10	323.40	325.60	7,837,640
24 Jul 24	327.20001 +1.30	327.30	321.80	322.90	6,555,559
23 Jul 24	325.89999 -0.30	327.00	324.68	326.50	10,015,444
22 Jul 24	326.20001 +0.20	327.80	325.00	326.80	6,850,284
19 Jul 24	326.00000 +1.10	326.00	322.50	324.10	9,801,248
18 Jul 24	324.89999 +3.30	324.90	321.20	323.50	18,324,530
17 Jul 24	321.60001 +2.70	321.60	316.40	318.40	11,735,172
16 Jul 24	318.89999 +3.20	319.80	314.00	314.70	12,692,594
15 Jul 24	315.70001 -2.60	318.60	314.60	317.50	11,329,126
12 Jul 24	318.29999 +4.30	318.30	314.60	315.90	12,585,795
11 Jul 24	314.00000 +3.40	314.00	311.00	311.70	9,919,052
10 Jul 24	310.60001 +2.20	311.30	309.00	309.60	7,617,600
09 Jul 24	308.39999 -1.00	311.60	307.40	309.60	9,739,725
08 Jul 24	309.39999 -1.60	312.70	309.00	311.30	8,320,062
05 Jul 24	311.00000 +3.30	311.30	307.60	307.90	11,728,020
04 Jul 24	307.70001 +3.50	308.90	302.30	304.40	9,301,296
03 Jul 24	304.20001 -0.20	308.20	302.90	305.70	12,350,120
02 Jul 24	304.39999 -2.90	307.00	302.90	306.80	17,503,300
01 Jul 24	307.29999 +1.30	310.50	306.40	308.20	11,935,304
28 Jun 24	306.00000 -0.50	310.40	305.50	308.00	32,582,104
27 Jun 24	306.50000 -1.10	309.60	306.10	307.70	13,547,799
26 Jun 24	307.60001 +0.00	311.10	307.20	307.90	20,528,810
25 Jun 24	307.60001 -0.80	310.40	305.96	308.00	16,921,670
24 Jun 24	308.39999 -0.20	311.40	307.90	308.20	11,245,428
21 Jun 24	308.60001 -0.30	309.30	305.30	307.70	33,644,776
20 Jun 24	308.89999 +0.00	309.90	305.90	309.20	12,032,331
19 Jun 24	308.89999 -0.40	310.40	307.70	309.40	7,626,231
18 Jun 24	309.29999 +2.30	312.30	307.43	308.70	12,662,877
17 Jun 24	307.00000 -3.20	313.77	305.00	313.10	18,238,592
14 Jun 24	310.20001 +7.70	311.60	301.46	303.00	24,871,276
13 Jun 24	302.50000 +0.40	304.20	300.75	302.40	12,147,896
12 Jun 24	302.10001 -0.20	305.30	302.10	303.90	21,907,492
11 Jun 24	302.29999 -3.50	309.30	300.90	306.90	13,583,536
10 Jun 24	305.79999 -1.80	309.00	305.10	305.80	15,393,665
07 Jun 24	307.60001 -2.00	309.92	306.70	309.90	12,569,679
06 Jun 24	309.60001 -0.40	311.00	303.60	309.40	16,491,451
05 Jun 24	310.00000 -2.00	315.50	309.85	313.90	18,174,888
04 Jun 24	312.00000 -0.10	314.20	310.50	312.00	17,254,412
03 Jun 24	312.10001 +1.10	315.90	310.30	314.30	13,768,799
31 May 24	311.00000 -0.50	311.80	309.43	311.80	34,445,108
30 May 24	311.50000 +2.40	312.63	307.35	307.80	15,494,265
29 May 24	309.10001 -2.00	312.13	308.90	311.50	15,313,078
28 May 24	311.10001 -3.90	316.00	310.30	315.00	19,093,604
24 May 24	315.00000 +2.70	316.05	309.60	310.10	19,325,252
23 May 24	312.29999 +0.30	313.90	310.00	312.10	16,150,923
22 May 24	312.00000 +0.10	315.20	309.90	311.60	43,157,820
21 May 24	311.89999 +1.50	312.80	308.00	309.80	15,055,794
20 May 24	310.39999 -0.50	314.45	310.40	311.40	13,054,606
17 May 24	310.89999 +4.20	311.70	305.83	306.50	16,414,365
16 May 24	306.70001 -4.00	307.60	301.90	302.00	13,862,625
15 May 24	310.70001 -3.20	314.75	309.80	313.70	13,694,281
14 May 24	313.89999 +1.30	314.75	312.60	312.60	10,696,878
13 May 24	312.60001 +0.90	314.00	310.61	311.00	12,873,278
10 May 24	311.70001 +1.50	313.17	309.14	309.80	10,539,544
09 May 24	310.20001 +2.40	312.00	307.92	308.20	10,116,599
08 May 24	307.79999 +3.50	309.70	305.58	305.90	10,389,901
07 May 24	304.29999 +6.00	307.30	300.90	301.70	10,836,989
03 May 24	298.29999 -1.50	300.80	297.60	300.20	10,865,807
02 May 24	299.79999 -0.20	302.26	298.10	300.50	24,214,288
01 May 24	300.00000 +3.70	300.00	295.60	296.50	11,758,381
30 Apr 24	296.29999 +4.30	297.20	293.10	294.50	21,445,840
29 Apr 24	292.00000 +3.10	295.20	288.32	289.60	8,374,980
26 Apr 24	288.89999 -0.90	292.70	286.70	290.80	9,489,464
25 Apr 24	289.79999 -1.60	291.92	288.10	291.80	11,299,473
24 Apr 24	291.39999 -1.60	294.20	290.90	292.80	10,231,794
23 Apr 24	293.00000 +1.90	296.40	293.00	293.00	16,130,711
22 Apr 24	291.10001 +9.70	292.55	285.30	285.30	11,550,792
19 Apr 24	281.39999 -1.30	282.48	279.30	281.40	8,485,189
18 Apr 24	282.70001 +0.50	285.00	281.50	283.80	9,526,702
17 Apr 24	282.20001 +1.40	283.80	277.70	278.90	9,456,382
16 Apr 24	280.79999 -5.50	285.30	280.20	283.70	14,845,718
15 Apr 24	286.29999 +3.40	287.00	283.40	284.10	12,022,408
12 Apr 24	282.89999 +0.90	286.48	280.70	282.60	17,033,186
11 Apr 24	282.00000 -15.00	297.70	278.35	295.30	37,509,432
10 Apr 24	297.00000 +9.50	306.10	284.00	284.70	26,465,084
09 Apr 24	287.50000 -0.50	288.50	284.70	286.90	14,462,712
08 Apr 24	288.00000 -1.60	290.61	287.10	289.60	11,941,237
05 Apr 24	289.60001 -2.70	290.77	286.70	290.30	11,164,158
04 Apr 24	292.29999 -1.30	295.64	291.10	293.20	12,661,293
03 Apr 24	293.60001 -1.30	295.80	292.50	294.10	10,425,194
02 Apr 24	294.89999 -1.70	298.40	294.00	296.80	10,888,312
28 Mar 24	296.60001 -1.60	300.10	296.60	298.60	13,660,040
27 Mar 24	298.20001 +1.40	300.05	296.35	297.70	7,858,759
26 Mar 24	296.79999 +3.10	297.40	292.40	292.40	8,518,987
25 Mar 24	293.70001 -0.50	295.10	293.09	294.20	6,606,303
22 Mar 24	294.20001 +2.20	295.80	292.42	292.80	9,680,024
21 Mar 24	292.00000 +6.30	292.70	286.00	286.00	11,651,969
20 Mar 24	285.70001 -2.00	287.00	284.30	285.70	7,165,600
19 Mar 24	287.70001 -0.10	288.80	286.30	287.00	8,599,529
18 Mar 24	287.79999 +0.20	288.40	285.40	287.80	5,625,642
15 Mar 24	287.60001 +1.50	288.90	285.30	286.30	28,730,980
14 Mar 24	286.10001 +0.10	287.60	285.10	286.70	9,737,551
13 Mar 24	286.00000 +0.20	286.60	283.60	286.40	7,014,444
12 Mar 24	285.79999 +3.60	286.00	282.80	284.00	9,282,501
11 Mar 24	282.20001 -4.00	286.40	282.20	285.10	11,921,072
08 Mar 24	286.20001 +2.50	286.40	282.90	284.70	6,743,848
07 Mar 24	283.70001 +3.30	284.40	280.00	280.00	11,841,962
06 Mar 24	280.39999 +4.10	282.20	276.16	276.60	34,515,368
05 Mar 24	276.29999 +0.40	276.30	272.80	275.00	15,583,807
04 Mar 24	275.89999 -1.70	277.10	273.60	277.10	7,509,450
01 Mar 24	277.60001 -1.20	281.20	277.10	280.10	7,938,791
29 Feb 24	278.79999 +1.50	280.80	277.50	278.20	18,058,532
28 Feb 24	277.29999 -0.30	280.70	275.56	278.90	8,901,300
27 Feb 24	277.60001 -0.90	280.30	275.90	278.10	9,635,382
26 Feb 24	278.50000 -1.20	279.90	277.40	279.50	7,567,778
23 Feb 24	279.70001 +2.90	279.70	276.80	276.80	8,205,190
22 Feb 24	276.79999 -8.70	284.20	275.90	284.00	16,588,583
21 Feb 24	285.50000 +1.00	288.80	283.01	285.60	9,924,026
20 Feb 24	284.50000 +3.40	285.20	281.20	281.20	9,394,275
19 Feb 24	281.10001 +1.50	281.50	278.60	279.50	5,140,048
16 Feb 24	279.60001 +3.40	280.10	275.64	276.60	12,340,059
15 Feb 24	276.20001 -1.00	278.40	274.10	278.10	8,046,778
14 Feb 24	277.20001 +3.50	278.80	275.56	275.70	7,812,381
13 Feb 24	273.70001 -5.90	279.20	272.30	278.80	10,404,419
12 Feb 24	279.60001 -0.90	281.55	278.06	281.30	6,653,577
09 Feb 24	280.50000 +0.10	287.20	279.90	284.50	8,398,988
08 Feb 24	280.39999 +0.40	282.90	278.90	280.10	10,312,492
07 Feb 24	280.00000 -9.90	290.40	280.00	290.20	15,618,381
06 Feb 24	289.89999 +0.10	293.22	287.90	291.20	9,079,518
05 Feb 24	289.79999 -1.00	294.00	289.70	290.80	12,362,296
02 Feb 24	290.79999 +7.90	293.00	285.59	287.00	10,936,620
01 Feb 24	282.89999 -3.70	288.10	281.10	286.00	13,901,101
31 Jan 24	286.60001 -5.50	292.60	286.00	292.60	17,237,840
30 Jan 24	292.10001 -0.40	293.90	289.74	292.90	14,037,505
29 Jan 24	292.50000 -1.00	295.80	292.50	294.00	12,174,888
26 Jan 24	293.50000 -5.30	299.50	291.40	298.40	12,354,743
25 Jan 24	298.79999 +0.00	300.40	297.18	297.40	11,039,425
24 Jan 24	298.79999 +0.00	299.76	296.50	298.00	9,825,494
23 Jan 24	298.79999 +0.40	299.90	298.10	299.10	17,554,784
22 Jan 24	298.39999 +2.40	298.40	296.24	297.50	11,568,464
19 Jan 24	296.00000 -0.10	299.00	294.64	297.10	14,531,308
18 Jan 24	296.10001 -3.50	300.90	295.50	298.60	12,669,206
17 Jan 24	299.60001 -2.70	301.40	297.60	300.80	16,935,912
16 Jan 24	302.29999 +1.70	303.00	299.10	300.00	15,289,246
15 Jan 24	300.60001 +3.70	301.80	296.20	298.00	11,709,956
12 Jan 24	296.89999 +4.50	298.10	293.20	293.60	11,964,928
11 Jan 24	292.39999 -4.00	303.60	292.20	301.60	13,735,408
10 Jan 24	296.39999 -4.10	299.00	294.50	299.00	19,351,454
09 Jan 24	300.50000 -3.00	303.50	300.00	302.60	10,886,826
08 Jan 24	303.50000 +2.60	303.50	298.80	300.70	10,977,548
05 Jan 24	300.89999 -1.50	303.50	298.00	301.00	13,471,811
04 Jan 24	302.39999 +4.60	302.80	296.75	297.40	13,278,441
03 Jan 24	297.79999 +4.70	298.40	293.53	293.60	13,265,001
02 Jan 24	293.10001 +2.60	294.06	290.65	292.00	12,379,670
29 Dec 23	290.50000 +1.50	290.50	289.50	289.90	5,595,353
28 Dec 23	289.00000 -0.20	290.10	287.90	289.90	7,056,645
27 Dec 23	289.20001 +2.50	290.20	285.00	287.50	11,591,500
22 Dec 23	286.70001 -0.60	288.10	286.70	288.00	5,400,249
21 Dec 23	287.29999 -1.30	288.81	286.80	288.00	7,765,256
20 Dec 23	288.60001 +2.50	290.70	285.80	290.70	9,076,589
19 Dec 23	286.10001 +2.60	286.89	283.90	284.20	10,011,880
18 Dec 23	283.50000 +0.80	284.80	282.10	282.80	8,249,627
15 Dec 23	282.70001 -5.40	288.80	282.70	288.00	33,410,746
14 Dec 23	288.10001 -0.90	294.90	225.03	291.30	55,064,480
13 Dec 23	289.00000 -0.30	292.30	289.00	290.20	11,030,772
12 Dec 23	289.29999 -1.20	292.60	289.10	291.00	11,338,648
11 Dec 23	290.50000 +2.60	291.30	287.50	288.10	12,077,470
08 Dec 23	287.89999 -0.60	290.80	287.00	289.40	8,131,281
07 Dec 23	288.50000 +1.80	288.50	286.30	287.50	8,115,474
06 Dec 23	286.70001 +2.60	287.05	285.37	285.70	10,139,303
05 Dec 23	284.10001 +2.90	285.40	280.00	280.30	7,008,242
04 Dec 23	281.20001 +1.60	282.18	278.90	278.90	11,271,050
01 Dec 23	279.60001 -6.20	283.60	278.80	280.00	13,139,332
30 Nov 23	285.79999 +1.40	286.20	283.20	284.00	37,135,968
29 Nov 23	284.39999 +0.60	284.70	282.50	283.60	10,785,250
28 Nov 23	283.79999 -0.80	286.90	281.60	283.60	13,319,400
27 Nov 23	284.60001 +0.80	285.40	282.00	284.00	17,818,360
24 Nov 23	283.79999 +3.80	283.84	278.80	278.80	14,978,645
23 Nov 23	280.00000 +0.20	280.90	277.50	280.40	6,923,260
22 Nov 23	279.79999 +3.30	280.05	275.30	278.10	22,545,720
21 Nov 23	276.50000 +1.80	277.00	273.40	274.80	7,246,304
20 Nov 23	274.70001 -1.30	277.70	274.50	276.20	7,271,302
17 Nov 23	276.00000 +0.70	287.00	274.20	275.40	19,057,312
16 Nov 23	275.29999 +1.80	281.00	273.70	277.10	15,566,460
15 Nov 23	273.50000 -5.10	280.90	273.50	279.20	31,655,250
14 Nov 23	278.60001 -2.90	283.50	278.60	281.80	15,571,420
13 Nov 23	281.50000 +3.80	281.90	276.10	278.60	14,927,220
10 Nov 23	277.70001 -1.60	281.00	276.70	279.60	35,062,140
09 Nov 23	279.29999 +1.30	279.70	276.10	277.50	10,332,470
08 Nov 23	278.00000 +1.00	281.10	276.10	277.20	68,801,528
07 Nov 23	277.00000 +1.10	278.10	273.90	275.70	22,937,960
06 Nov 23	275.89999 +0.10	277.40	273.10	275.80	67,131,312
03 Nov 23	275.79999 +1.80	277.30	272.30	274.90	13,930,640
02 Nov 23	274.00000 +3.00	279.80	269.40	277.00	23,241,160
01 Nov 23	271.00000 +1.30	274.00	269.00	272.30	19,455,330
31 Oct 23	269.70001 -0.30	272.90	268.70	272.10	65,229,180
30 Oct 23	270.00000 -2.40	275.20	270.00	274.30	22,122,220
27 Oct 23	272.39999 -0.70	274.90	271.00	273.00	27,989,200
26 Oct 23	273.10001 +0.80	276.70	269.90	272.10	18,089,670
25 Oct 23	272.29999 -0.30	272.90	269.80	272.00	29,256,820
24 Oct 23	272.60001 +0.60	274.00	269.20	270.90	15,232,400
23 Oct 23	272.00000 -0.70	274.00	269.40	271.90	11,015,780
20 Oct 23	272.70001 -1.20	273.80	270.70	272.50	19,800,070
19 Oct 23	273.89999 -1.40	276.80	272.10	274.60	14,293,140
18 Oct 23	275.29999 -0.80	278.20	273.00	276.70	24,964,930
17 Oct 23	276.10001 +1.80	279.90	272.60	274.40	17,936,868
16 Oct 23	274.29999 -1.30	278.70	273.80	276.20	25,311,600
13 Oct 23	275.60001 -3.60	281.30	275.60	279.40	18,600,320
12 Oct 23	279.20001 -1.90	283.40	276.80	279.50	16,999,868
11 Oct 23	281.10001 +0.70	281.90	277.10	279.00	11,714,180
10 Oct 23	280.39999 +6.00	280.40	272.40	277.00	42,153,288
09 Oct 23	274.39999 -4.00	280.10	273.80	278.00	25,074,812
06 Oct 23	278.39999 -2.00	283.60	276.10	282.00	22,319,220
05 Oct 23	280.39999 +9.70	281.90	272.70	273.70	26,587,600
04 Oct 23	270.70001 +11.10	271.70	261.00	262.20	46,607,328
03 Oct 23	259.60001 -2.20	261.80	258.60	261.50	17,798,392
02 Oct 23	261.79999 -2.40	267.80	261.00	266.10	17,437,410
29 Sep 23	264.20001 -0.40	267.70	264.00	265.60	21,139,788
28 Sep 23	264.60001 -0.70	266.10	262.80	265.10	15,639,770
27 Sep 23	265.29999 -4.80	270.60	265.30	270.60	50,164,312
26 Sep 23	270.10001 +1.30	270.60	267.69	268.90	14,034,280
25 Sep 23	268.79999 -2.10	272.30	267.48	270.30	19,455,948
22 Sep 23	270.89999 +1.40	271.79	267.30	268.00	14,749,700
21 Sep 23	269.50000 -1.00	270.80	267.95	269.40	51,629,280
20 Sep 23	270.50000 -2.60	274.80	268.90	273.10	16,208,980
19 Sep 23	273.10001 +1.60	273.50	271.00	271.30	17,100,000
18 Sep 23	271.50000 +0.80	271.94	269.60	270.50	9,517,546
15 Sep 23	270.70001 +3.80	271.70	268.59	269.10	49,860,928
14 Sep 23	266.89999 +3.20	267.60	263.40	264.40	8,880,733
13 Sep 23	263.70001 +1.20	264.50	261.80	262.30	8,481,579
12 Sep 23	262.50000 +2.80	264.00	260.00	260.00	8,849,292
11 Sep 23	259.70001 +1.10	262.20	257.80	258.90	29,456,750
08 Sep 23	258.60001 +3.10	258.90	254.80	256.10	15,047,730
07 Sep 23	255.50000 -1.50	257.30	254.10	254.70	12,107,730
06 Sep 23	257.00000 +0.70	258.14	254.20	256.00	13,152,700
05 Sep 23	256.29999 -7.50	260.00	255.60	260.00	34,128,832
04 Sep 23	263.79999 -0.90	266.80	263.20	266.00	8,317,735
01 Sep 23	264.70001 -1.00	268.60	264.50	266.60	11,538,320
31 Aug 23	265.70001 +1.50	267.70	264.54	265.20	30,612,240
30 Aug 23	264.20001 +0.60	264.90	262.80	264.80	6,900,358
29 Aug 23	263.60001 +3.50	264.00	259.66	262.10	23,229,800
25 Aug 23	260.10001 +4.90	261.80	255.41	256.00	16,422,430
24 Aug 23	255.20000 +1.90	257.70	253.40	255.40	10,264,850
23 Aug 23	253.30000 +2.50	254.40	251.00	251.00	20,008,200
22 Aug 23	250.80000 -1.20	253.70	249.50	252.50	10,805,640
21 Aug 23	252.00000 +2.30	255.10	249.90	249.90	22,280,620
18 Aug 23	249.70000 +3.20	250.60	244.50	245.50	19,285,300
17 Aug 23	246.50000 -3.30	250.05	246.50	248.80	8,889,921
16 Aug 23	249.80000 +1.80	250.70	247.20	247.50	23,738,892
15 Aug 23	248.00000 -2.40	250.40	246.40	249.90	10,226,190
14 Aug 23	250.39999 -0.80	251.20	248.80	250.90	10,734,130
11 Aug 23	251.20000 -3.60	254.50	251.10	253.80	34,160,060
10 Aug 23	254.80000 +3.20	255.70	252.60	253.10	13,800,970
09 Aug 23	251.60001 -0.40	254.10	251.50	254.10	32,815,340
08 Aug 23	252.00000 +0.20	252.70	250.50	250.80	15,460,010
07 Aug 23	251.80000 +1.30	252.40	249.01	249.60	9,702,280
04 Aug 23	250.50000 -0.90	253.10	248.90	251.30	11,959,900
03 Aug 23	251.39999 -3.60	255.30	251.20	254.40	56,029,680
02 Aug 23	255.00000 -3.80	258.10	254.20	257.20	10,136,160
01 Aug 23	258.79999 +0.80	260.20	257.60	257.90	9,400,161
31 Jul 23	258.00000 -3.40	261.70	258.00	261.30	11,290,070
28 Jul 23	261.39999 +0.70	262.50	260.00	260.00	13,341,350
27 Jul 23	260.70001 -2.60	264.80	259.70	264.00	50,147,408
26 Jul 23	263.29999 +3.30	263.60	259.70	260.40	11,053,000
25 Jul 23	260.00000 -1.40	261.70	259.30	260.90	11,514,240
24 Jul 23	261.39999 +1.20	262.80	258.70	258.70	23,050,120
21 Jul 23	260.20001 +0.30	263.20	259.40	260.40	11,943,410
20 Jul 23	259.89999 +2.80	262.20	257.00	257.10	44,609,460
19 Jul 23	257.10001 +5.90	258.40	252.34	253.40	10,301,290
18 Jul 23	251.20000 +2.30	251.40	248.20	248.50	11,421,430
17 Jul 23	248.89999 -1.10	251.00	247.90	249.90	24,474,640
14 Jul 23	250.00000 +0.80	251.30	248.40	248.40	17,698,108
13 Jul 23	249.20000 -1.20	252.04	248.70	251.70	10,778,050
12 Jul 23	250.39999 +5.00	250.90	245.60	245.80	32,671,220
11 Jul 23	245.39999 -1.00	247.40	244.20	246.40	23,969,108
10 Jul 23	246.39999 +0.00	248.30	245.00	245.80	8,927,175
07 Jul 23	246.39999 -2.90	248.40	244.70	248.10	9,343,968
06 Jul 23	249.30000 +0.50	250.20	247.85	248.80	29,553,920
05 Jul 23	248.80000 +1.00	251.10	245.68	246.80	12,916,910
04 Jul 23	247.80000 -4.20	253.40	247.80	253.40	51,577,808
03 Jul 23	252.00000 +3.60	252.40	249.20	250.90	12,051,570
30 Jun 23	248.39999 +1.50	249.90	245.60	246.00	15,485,770
29 Jun 23	246.89999 -9.00	255.90	246.90	255.90	25,955,180
28 Jun 23	255.89999 +3.30	257.00	252.80	253.50	14,503,020
27 Jun 23	252.60001 +0.80	253.60	250.47	251.40	15,413,590
26 Jun 23	251.80000 +3.00	252.50	249.20	249.70	17,077,590
23 Jun 23	248.80000 -0.10	250.10	247.30	249.50	25,342,812
22 Jun 23	248.89999 -9.70	257.90	248.50	256.90	22,535,330
21 Jun 23	258.60001 -0.10	260.30	257.00	258.40	9,388,036
20 Jun 23	258.70001 -0.10	264.40	256.70	258.00	13,912,940
19 Jun 23	258.79999 -4.10	262.00	258.00	261.50	17,054,770
16 Jun 23	262.89999 -1.60	264.50	260.30	264.40	45,360,392
15 Jun 23	264.50000 +0.50	267.20	263.30	264.70	28,912,990
14 Jun 23	264.00000 +1.70	264.40	261.50	261.80	19,330,010
13 Jun 23	262.29999 -0.90	264.20	261.40	263.50	20,828,430
12 Jun 23	263.20001 +1.30	264.00	261.40	263.60	17,874,730
09 Jun 23	261.89999 -0.10	263.10	258.70	262.70	16,483,570
08 Jun 23	262.00000 -1.10	263.60	261.70	262.40	11,892,770
07 Jun 23	263.10001 +0.00	267.30	262.10	262.60	19,716,200
06 Jun 23	263.10001 +0.00	263.70	261.50	262.50	25,106,430
05 Jun 23	263.10001 +0.70	266.20	261.90	264.10	24,488,270
02 Jun 23	262.39999 +1.50	264.30	260.80	262.00	19,917,368
01 Jun 23	260.89999 +0.10	262.70	258.60	261.60	16,117,620
31 May 23	260.79999 -1.40	264.20	260.00	261.80	45,460,200
30 May 23	262.20001 -1.60	267.20	262.20	263.80	25,315,430
26 May 23	263.79999 -1.20	265.80	260.80	265.10	15,454,920
25 May 23	265.00000 -0.70	266.60	264.00	266.10	13,712,810
24 May 23	265.70001 -2.40	268.20	264.80	267.00	23,339,160
23 May 23	268.10001 +0.40	268.70	266.50	268.50	15,634,390
22 May 23	267.70001 +1.00	268.70	266.00	267.70	22,978,868
19 May 23	266.70001 -1.70	269.46	266.40	269.00	24,412,410
18 May 23	268.39999 -0.90	271.40	267.50	270.70	13,505,220
17 May 23	269.29999 -1.60	271.00	268.40	269.90	18,979,280
16 May 23	270.89999 -2.30	273.70	270.50	272.70	21,617,868
15 May 23	273.20001 -2.50	277.20	272.95	277.20	12,840,780
12 May 23	275.70001 +2.10	276.00	272.70	273.70	22,690,250
11 May 23	273.60001 -4.30	273.60	270.10	270.90	41,943,736
10 May 23	277.89999 -6.70	285.30	277.60	284.60	15,129,960
09 May 23	284.60001 +1.60	285.20	282.10	282.60	43,341,128
05 May 23	283.00000 +2.50	283.30	280.60	281.90	9,611,499
04 May 23	280.50000 +0.50	281.10	277.30	278.50	10,997,540
03 May 23	280.00000 -0.80	283.71	278.60	281.20	12,426,380
02 May 23	280.79999 -0.30	283.20	280.00	280.40	14,968,530
28 Apr 23	281.10001 +2.40	282.20	278.00	278.40	26,046,688
27 Apr 23	278.70001 -0.90	281.80	278.33	280.80	10,623,680
26 Apr 23	279.60001 +1.30	280.30	275.80	277.00	12,632,290
25 Apr 23	278.29999 +0.20	279.70	276.50	277.10	11,672,810
24 Apr 23	278.10001 -0.80	279.60	276.60	278.50	9,788,205
21 Apr 23	278.89999 +4.30	278.90	273.30	274.50	14,929,820
20 Apr 23	274.60001 -1.30	276.60	273.50	276.60	12,940,030
19 Apr 23	275.89999 +2.50	277.60	272.60	272.60	12,789,780
18 Apr 23	273.39999 +1.30	275.00	272.20	273.20	14,529,260
17 Apr 23	272.10001 +3.90	273.00	268.10	270.00	10,961,790
14 Apr 23	268.20001 -0.80	271.20	266.80	270.80	26,154,712
13 Apr 23	269.00000 +1.60	275.50	265.00	268.60	27,352,670
12 Apr 23	267.39999 -0.30	268.60	264.40	268.10	26,421,552
11 Apr 23	267.70001 +3.60	268.50	265.10	266.00	24,140,220
06 Apr 23	264.10001 +0.20	266.10	263.10	264.30	10,767,240
05 Apr 23	263.89999 -0.70	265.20	262.80	264.30	14,105,340
04 Apr 23	264.60001 +0.50	266.50	263.40	265.50	14,437,570
03 Apr 23	264.10001 -1.60	267.05	262.04	265.70	10,440,059
31 Mar 23	265.70001 +0.80	267.70	264.30	264.50	11,945,699
30 Mar 23	264.89999 +2.40	265.30	260.60	263.10	10,766,970
29 Mar 23	262.50000 +7.60	263.30	257.25	260.00	18,578,840
28 Mar 23	254.89999 +3.50	255.50	252.00	252.80	45,802,360
27 Mar 23	251.39999 +0.60	253.50	250.70	252.10	10,623,120
24 Mar 23	250.80000 -3.00	253.90	248.50	253.30	10,617,250
23 Mar 23	253.80000 -5.20	259.90	252.20	259.90	20,574,900
22 Mar 23	259.00000 +2.20	259.00	256.20	256.80	12,103,460
21 Mar 23	256.79999 +7.10	259.00	250.10	250.70	16,358,900
20 Mar 23	249.70000 +2.80	250.50	244.10	245.80	10,860,980
17 Mar 23	246.89999 -5.10	254.20	245.80	253.10	45,209,820
16 Mar 23	252.00000 +0.10	256.50	251.23	255.30	27,359,270
15 Mar 23	251.89999 -2.90	254.60	248.80	253.80	15,823,670
14 Mar 23	254.80000 -0.20	256.30	253.70	255.10	13,855,660
13 Mar 23	255.00000 -4.60	260.40	253.50	259.60	16,454,660
10 Mar 23	259.60001 -3.20	264.00	257.70	264.00	12,458,620
09 Mar 23	262.79999 +2.30	262.80	259.80	260.50	27,320,620
08 Mar 23	260.50000 +1.40	307.23	257.20	259.70	29,814,460
07 Mar 23	259.10001 -0.80	261.10	259.10	259.80	11,919,560
06 Mar 23	259.89999 +3.60	260.90	257.29	260.10	13,621,540
03 Mar 23	256.29999 +2.20	256.60	253.90	254.30	13,850,050
02 Mar 23	254.10001 +2.60	254.90	249.90	251.10	38,167,600
01 Mar 23	251.50000 -3.50	254.30	250.80	253.00	50,238,020
28 Feb 23	255.00000 +0.80	257.10	252.20	254.90	26,008,920
27 Feb 23	254.20000 +7.30	255.70	245.90	247.10	31,074,440
24 Feb 23	246.89999 -2.10	249.80	246.50	249.60	23,013,980
23 Feb 23	249.00000 -0.20	250.80	248.60	248.60	61,867,460
22 Feb 23	249.20000 -0.60	250.40	246.97	250.00	11,103,960
21 Feb 23	249.80000 -1.40	251.80	248.90	250.70	19,036,410
20 Feb 23	251.20000 +0.30	252.60	250.60	252.10	8,042,551
17 Feb 23	250.89999 +0.80	251.67	248.00	249.10	45,132,328
16 Feb 23	250.10001 +0.10	251.40	248.10	250.50	13,923,960
15 Feb 23	250.00000 +4.20	250.00	246.10	246.50	15,321,640
14 Feb 23	245.80000 +2.90	246.78	243.00	243.60	15,671,890
13 Feb 23	242.89999 -0.10	244.30	242.10	243.70	16,641,410
10 Feb 23	243.00000 -1.40	245.10	240.40	244.50	16,378,880
09 Feb 23	244.39999 +0.10	246.10	244.10	244.30	17,165,140
08 Feb 23	244.30000 -2.40	248.00	243.40	246.60	25,613,812
07 Feb 23	246.70000 +0.20	248.40	244.50	246.80	17,562,900
06 Feb 23	246.50000 +0.10	246.90	244.90	246.00	10,117,130
03 Feb 23	246.39999 -1.90	249.30	246.10	248.80	16,739,080
02 Feb 23	248.30000 +0.80	250.60	247.40	247.90	20,157,460
01 Feb 23	247.50000 +1.60	247.90	246.10	246.30	24,946,430
31 Jan 23	245.89999 -1.70	248.40	244.50	246.30	30,903,120
30 Jan 23	247.60001 +0.70	248.70	245.30	247.70	34,313,040
27 Jan 23	246.89999 +1.30	249.30	246.20	246.20	12,663,470
26 Jan 23	245.60001 +1.00	246.60	243.40	244.50	23,918,620
25 Jan 23	244.60001 +0.70	247.40	243.29	244.90	13,092,950
24 Jan 23	243.89999 -5.90	251.30	243.70	250.30	29,883,160
23 Jan 23	249.80000 +1.90	250.40	247.90	248.80	37,297,928
20 Jan 23	247.89999 -0.30	250.30	246.60	248.70	13,729,590
19 Jan 23	248.20000 +0.40	248.70	246.00	247.50	34,497,880
18 Jan 23	247.80000 +0.00	250.70	246.33	246.60	21,683,368
17 Jan 23	247.80000 +0.30	249.23	245.80	247.30	56,874,528
16 Jan 23	247.50000 +1.90	249.70	245.70	245.80	8,637,548
13 Jan 23	245.60001 -0.40	249.60	244.20	247.70	13,467,070
12 Jan 23	246.00000 +2.30	247.00	239.22	239.30	18,402,188
11 Jan 23	243.70000 +1.60	245.30	238.00	243.00	38,152,300
10 Jan 23	242.10001 -1.10	244.80	241.20	243.00	20,490,788
09 Jan 23	243.20000 +1.80	245.00	240.40	241.50	14,214,280
06 Jan 23	241.39999 +2.90	243.50	238.10	240.00	16,593,631
05 Jan 23	238.50000 +3.50	240.30	237.60	238.00	22,298,472
04 Jan 23	235.00000 +6.00	235.61	229.70	230.90	17,376,028
03 Jan 23	229.00000 +4.80	230.20	225.20	225.40	66,772,384
30 Dec 22	224.20000 -0.10	225.80	222.98	224.60	8,436,636
29 Dec 22	224.30000 +0.80	224.70	220.60	223.50	10,222,200
28 Dec 22	223.50000 -3.20	227.50	223.50	226.80	27,686,472
23 Dec 22	226.70000 +0.60	228.43	225.40	225.50	35,584,440
22 Dec 22	226.10001 -0.80	229.00	224.99	227.50	12,708,730
21 Dec 22	226.89999 +2.50	227.40	224.40	225.20	9,097,689
20 Dec 22	224.39999 +0.70	225.60	221.40	221.60	14,415,420
19 Dec 22	223.70000 +1.40	225.20	221.12	222.00	21,940,480
16 Dec 22	222.30000 -1.20	225.79	219.96	223.50	53,178,360
15 Dec 22	223.50000 -2.20	227.10	223.20	224.70	20,337,948
14 Dec 22	225.70000 -0.80	226.50	223.70	226.30	16,433,100
13 Dec 22	226.50000 -0.30	231.10	225.10	226.90	25,848,320
12 Dec 22	226.80000 -1.10	228.59	224.05	228.20	28,238,340
09 Dec 22	227.89999 -3.00	232.42	226.10	230.80	24,123,800
08 Dec 22	230.89999 +2.60	230.90	225.40	228.50	26,354,930
07 Dec 22	228.30000 -0.70	230.70	226.70	229.10	21,808,892
06 Dec 22	229.00000 -1.10	230.97	228.66	230.30	17,854,900
05 Dec 22	230.10001 +1.60	230.70	226.90	228.90	26,977,688
02 Dec 22	228.50000 -0.20	230.55	226.88	228.20	18,378,910
01 Dec 22	228.70000 +1.20	231.60	228.30	229.30	15,118,000
30 Nov 22	227.50000 -5.50	234.90	227.00	234.20	39,639,780
29 Nov 22	233.00000 +0.40	235.26	232.10	232.40	13,560,580
28 Nov 22	232.60001 -2.40	235.30	232.40	234.60	18,823,800
25 Nov 22	235.00000 -2.60	238.80	235.00	238.80	19,431,320
24 Nov 22	237.60001 +1.50	238.40	235.60	236.10	7,637,882
23 Nov 22	236.10001 +1.10	237.00	232.10	235.80	14,629,400
22 Nov 22	235.00000 +3.00	236.60	232.01	232.40	21,359,940
21 Nov 22	232.00000 +0.70	233.10	229.63	231.00	16,979,552
18 Nov 22	231.30000 +4.80	232.31	227.10	228.90	16,638,029
17 Nov 22	226.50000 +0.60	228.50	224.00	226.60	36,402,552
16 Nov 22	225.89999 -1.50	228.00	221.90	226.90	20,526,330
15 Nov 22	227.39999 -3.00	230.90	226.90	230.40	25,508,660
14 Nov 22	230.39999 +2.20	232.00	227.40	229.20	13,405,550
11 Nov 22	228.20000 +0.30	229.60	224.70	226.90	22,262,920
10 Nov 22	227.89999 -0.40	229.90	224.30	227.60	20,535,540
09 Nov 22	228.30000 +26.20	230.70	225.80	230.60	13,001,250
14 Oct 22	202.10001 +1.20	207.04	202.10	203.10	25,206,354
13 Oct 22	200.89999 +1.75	203.20	194.35	194.90	24,014,980
12 Oct 22	199.14999 -7.85	206.80	199.15	205.20	37,276,328
11 Oct 22	207.00000 +0.90	209.10	205.40	206.10	20,660,286
10 Oct 22	206.10001 +5.40	207.70	199.75	199.75	19,037,344
07 Oct 22	200.70000 +1.10	203.50	199.25	199.25	23,877,620
06 Oct 22	199.60001 -1.70	205.10	199.19	205.10	36,316,968
05 Oct 22	201.30000 -8.70	213.40	201.06	207.00	37,300,760
04 Oct 22	210.00000 +1.10	212.50	208.30	210.30	27,066,120
03 Oct 22	208.89999 +2.10	208.90	201.60	203.10	25,763,670
30 Sep 22	206.80000 +6.50	207.70	199.90	199.90	33,303,000
29 Sep 22	200.30000 -11.20	210.80	199.77	209.90	33,341,398
28 Sep 22	211.50000 -4.60	215.30	206.50	212.90	36,976,560
27 Sep 22	216.10001 -1.50	221.30	216.08	219.00	31,334,070
26 Sep 22	217.60001 -2.60	221.40	215.00	219.50	27,210,960
23 Sep 22	220.20000 -6.80	228.30	219.30	227.50	22,232,180
22 Sep 22	227.00000 +1.20	229.30	223.38	224.60	17,155,300
21 Sep 22	225.80000 +1.70	229.70	222.70	222.80	31,007,840
20 Sep 22	224.10001 -7.40	233.59	222.90	232.30	24,347,688
16 Sep 22	231.50000 -0.50	233.43	229.80	230.30	44,996,448
15 Sep 22	232.00000 -5.30	239.29	230.90	237.70	22,111,028
14 Sep 22	237.30000 -8.00	245.80	236.60	244.30	19,277,020
13 Sep 22	245.30000 -7.80	250.80	243.79	250.80	18,033,924
12 Sep 22	253.10001 +13.20	254.20	240.70	241.20	20,926,430
09 Sep 22	239.89999 +2.50	241.80	237.80	238.30	15,429,180
08 Sep 22	237.39999 -11.90	248.60	237.40	246.90	16,987,060
07 Sep 22	249.30000 -6.60	255.82	249.30	255.60	18,766,910
06 Sep 22	255.89999 +6.30	257.30	247.20	247.50	26,470,490
05 Sep 22	249.60001 +1.90	249.70	243.40	243.40	18,111,480
02 Sep 22	247.70000 +3.50	247.81	242.90	244.20	15,608,720
01 Sep 22	244.20000 -4.50	248.50	243.75	247.80	18,392,764
31 Aug 22	248.70000 -2.30	251.50	247.60	250.70	29,846,680
30 Aug 22	251.00000 -1.70	254.50	250.20	250.20	14,983,410
26 Aug 22	252.70000 -3.80	258.28	252.50	257.50	9,526,805
25 Aug 22	256.50000 -2.90	260.60	256.50	259.30	18,750,288
24 Aug 22	259.39999 -6.50	266.70	258.80	266.30	23,955,940
23 Aug 22	265.89999 -4.50	269.60	264.90	269.00	10,100,010
22 Aug 22	270.39999 -0.50	270.79	267.10	270.60	10,877,440
19 Aug 22	270.89999 +0.20	272.00	268.50	272.00	14,823,740
18 Aug 22	270.70001 +1.80	271.80	267.94	269.60	9,477,474
17 Aug 22	268.89999 +1.00	270.10	268.00	268.80	10,183,310
16 Aug 22	267.89999 +1.70	268.40	265.85	266.60	8,609,773
15 Aug 22	266.20001 +2.80	266.72	263.30	264.00	7,245,799
12 Aug 22	263.39999 -1.60	265.50	262.70	265.10	6,952,167
11 Aug 22	265.00000 -2.00	268.00	264.30	267.80	10,560,760
10 Aug 22	267.00000 +3.30	267.33	263.20	264.00	12,917,600
09 Aug 22	263.70001 +1.60	264.20	261.30	262.00	18,507,860
08 Aug 22	262.10001 +0.10	263.20	260.80	263.00	9,072,500
05 Aug 22	262.00000 -1.50	264.50	261.90	264.10	9,992,834
04 Aug 22	263.50000 -0.50	265.60	263.00	264.30	19,782,892
03 Aug 22	264.00000 -1.70	265.40	261.90	265.40	11,497,090
02 Aug 22	265.70001 +1.00	266.70	264.30	264.60	9,841,784
01 Aug 22	264.70001 +2.10	265.20	262.10	262.50	11,497,350
29 Jul 22	262.60001 +1.90	264.80	261.00	261.90	14,948,820
28 Jul 22	260.70001 -0.40	262.39	259.00	261.80	8,783,985
27 Jul 22	261.10001 +2.40	262.00	258.80	261.00	10,451,650
26 Jul 22	258.70001 -6.10	262.10	257.20	260.00	36,029,232
25 Jul 22	264.79999 +5.40	264.90	258.30	259.00	11,235,580
22 Jul 22	259.39999 -1.70	263.00	259.40	260.90	11,634,160
21 Jul 22	261.10001 +1.30	262.20	258.90	259.70	20,048,660
20 Jul 22	259.79999 -2.50	263.80	259.39	263.30	11,754,360
19 Jul 22	262.29999 +2.30	263.30	258.30	258.90	11,845,680
18 Jul 22	260.00000 +1.10	262.50	258.60	260.00	10,818,470
15 Jul 22	258.89999 +2.30	260.20	256.40	257.80	18,031,240
14 Jul 22	256.60001 -0.20	257.40	253.88	256.40	24,161,640
13 Jul 22	256.79999 -3.00	260.00	255.20	259.20	25,524,712
12 Jul 22	259.79999 -0.10	260.04	255.94	259.70	14,120,900
11 Jul 22	259.89999 -1.90	261.64	257.45	260.10	10,932,420
08 Jul 22	261.79999 +4.70	262.00	256.80	257.60	13,117,229
07 Jul 22	257.10001 -0.70	259.60	256.50	259.40	18,448,052
06 Jul 22	257.79999 +2.30	262.20	257.46	258.40	20,603,250
05 Jul 22	255.50000 -2.00	259.60	254.40	258.80	20,911,830
04 Jul 22	257.50000 +2.70	258.40	256.40	258.00	21,740,188
01 Jul 22	254.80000 -0.70	257.00	253.30	254.80	15,938,690
30 Jun 22	255.50000 -2.80	259.35	251.80	256.90	19,369,880
29 Jun 22	258.29999 +1.70	258.50	254.60	255.10	18,409,070
28 Jun 22	256.60001 +2.20	258.30	254.80	256.10	13,921,160
27 Jun 22	254.39999 -1.00	259.30	254.40	256.20	15,651,570
24 Jun 22	255.39999 +8.80	256.50	246.90	247.20	30,917,768
23 Jun 22	246.60001 -0.90	250.40	246.40	247.00	16,302,410
22 Jun 22	247.50000 -2.30	250.70	247.10	248.40	25,208,490
21 Jun 22	249.80000 -2.10	252.20	248.80	251.40	19,493,430
20 Jun 22	251.89999 +0.20	254.00	251.20	251.60	44,005,408
17 Jun 22	251.70000 +2.00	252.30	245.90	247.50	47,896,272
16 Jun 22	249.70000 -1.50	250.30	245.78	250.00	26,083,590
15 Jun 22	251.20000 +4.50	254.10	248.02	248.40	20,049,080
14 Jun 22	246.70000 +0.60	249.90	245.91	247.30	21,703,688
13 Jun 22	246.10001 -4.00	251.29	242.30	249.00	33,163,044
10 Jun 22	250.10001 -2.10	253.70	248.90	251.60	49,110,192
09 Jun 22	252.20000 -7.50	259.30	252.20	259.00	71,627,776
08 Jun 22	259.70001 +1.70	260.40	257.60	258.20	20,000,764
07 Jun 22	258.00000 -2.50	260.50	255.40	259.60	43,834,820
06 Jun 22	260.50000 +1.60	263.61	259.70	259.70	17,201,724
01 Jun 22	258.89999 -0.10	261.80	258.00	260.30	25,673,350
31 May 22	259.00000 -0.20	260.00	256.20	259.50	68,110,808
30 May 22	259.20001 +0.70	260.70	258.50	259.90	47,939,700
27 May 22	258.50000 +0.50	259.80	256.90	258.40	27,234,260
26 May 22	258.00000 +2.70	260.50	255.80	255.80	28,386,260
25 May 22	255.30000 -3.00	259.60	253.50	258.50	45,789,620
24 May 22	258.29999 -3.60	263.10	258.30	261.60	33,083,040
23 May 22	261.89999 +1.60	264.30	257.60	262.00	44,475,576
20 May 22	260.29999 +5.20	262.70	256.64	257.80	44,135,576
19 May 22	255.10001 -11.00	257.30	251.50	256.80	26,734,330
18 May 22	266.10001 -12.20	279.60	266.10	278.50	38,086,648
17 May 22	278.29999 -8.40	289.00	277.50	287.90	18,318,930
16 May 22	286.70001 +5.50	287.80	279.70	280.30	34,073,832
13 May 22	281.20001 +7.10	281.20	273.50	273.60	31,697,480
12 May 22	274.10001 -1.80	276.10	269.30	272.70	36,945,360
11 May 22	275.89999 -1.30	277.70	271.60	277.60	25,274,730
10 May 22	277.20001 +1.70	279.30	275.20	276.50	15,817,210
09 May 22	275.50000 +4.10	276.10	270.30	271.50	20,894,160
06 May 22	271.39999 -0.30	272.90	269.20	271.60	24,218,930
05 May 22	271.70001 +0.00	274.30	270.50	272.60	20,595,770
04 May 22	271.70001 -5.00	277.90	270.10	276.00	14,432,040
03 May 22	276.70001 +4.70	277.40	268.80	270.00	32,592,900
29 Apr 22	272.00000 -0.30	275.10	270.76	271.30	19,853,420
28 Apr 22	272.29999 -1.30	275.20	269.10	275.10	13,764,020
27 Apr 22	273.60001 +3.40	274.50	268.20	271.40	18,295,920
26 Apr 22	270.20001 +1.60	273.00	266.90	269.80	21,212,380
25 Apr 22	268.60001 +3.00	269.80	260.39	263.00	27,170,360
22 Apr 22	265.60001 +0.50	342.00	262.45	263.10	12,214,682
21 Apr 22	265.10001 -1.40	267.85	263.60	267.00	31,134,608
20 Apr 22	266.50000 -3.80	271.60	264.40	271.60	26,404,472
19 Apr 22	270.29999 +4.00	271.90	265.40	266.30	17,932,120
14 Apr 22	266.29999 +1.10	266.30	260.60	265.30	18,274,572
13 Apr 22	265.20001 -5.40	265.20	251.61	260.50	41,206,656
12 Apr 22	270.60001 -4.60	273.20	269.10	272.40	17,304,604
11 Apr 22	275.20001 +3.90	275.80	270.90	271.30	12,624,965
08 Apr 22	271.29999 -1.40	274.00	269.10	274.00	15,938,052
07 Apr 22	272.70001 +0.00	273.94	270.70	273.80	16,193,739
06 Apr 22	272.70001 -2.00	274.79	269.20	273.10	20,027,716
05 Apr 22	274.70001 -1.20	276.50	270.87	276.30	15,951,584
04 Apr 22	275.89999 -3.10	283.40	275.30	278.00	14,352,989
01 Apr 22	279.00000 +3.00	279.80	276.50	276.80	13,861,686
31 Mar 22	276.00000 -6.85	284.43	276.00	283.80	17,308,776
30 Mar 22	282.85001 +2.60	282.85	277.41	281.10	12,354,809
29 Mar 22	280.25000 +0.00	283.31	278.90	282.00	10,620,129
28 Mar 22	280.25000 +4.50	281.75	276.25	276.90	9,205,387
25 Mar 22	275.75000 +0.70	277.45	274.40	275.25	10,319,401
24 Mar 22	275.04999 -1.05	277.10	274.26	275.70	12,079,156
23 Mar 22	276.10001 -2.90	281.55	276.00	279.70	12,815,098
22 Mar 22	279.00000 +1.65	279.45	277.35	278.70	9,148,241
21 Mar 22	277.35001 -1.40	279.95	277.00	278.90	8,191,351
18 Mar 22	278.75000 +1.35	278.75	273.75	273.75	55,584,576
17 Mar 22	277.39999 -0.25	278.60	273.65	278.25	19,637,708
16 Mar 22	277.64999 -0.85	282.00	277.20	281.15	17,237,952
15 Mar 22	278.50000 +1.55	280.25	275.45	275.70	17,104,708
14 Mar 22	276.95001 +4.20	276.95	269.85	273.25	15,038,399
11 Mar 22	272.75000 -1.35	276.15	271.05	275.05	14,533,825
10 Mar 22	274.10001 -0.70	278.30	271.05	274.15	23,151,670
09 Mar 22	274.79999 +8.75	275.80	268.59	269.50	26,734,240
08 Mar 22	266.04999 -6.75	274.40	264.40	267.40	26,052,500
07 Mar 22	272.79999 -2.55	276.70	264.40	272.20	33,856,864
04 Mar 22	275.35001 -6.05	281.35	275.35	280.50	18,692,180
03 Mar 22	281.39999 -1.25	283.55	277.75	281.60	24,159,560
02 Mar 22	282.64999 -1.30	286.85	277.48	283.65	31,031,868
01 Mar 22	283.95001 -5.80	293.64	283.95	289.35	19,977,576
28 Feb 22	289.75000 +3.20	289.95	283.10	285.25	26,259,364
25 Feb 22	286.54999 +6.90	288.40	279.20	280.30	19,443,466
24 Feb 22	279.64999 -11.20	287.35	278.85	285.85	21,193,748
23 Feb 22	290.85001 +3.25	292.25	286.75	287.65	10,357,264
22 Feb 22	287.60001 +0.00	288.10	284.35	285.25	13,079,977
21 Feb 22	287.60001 -6.60	295.75	286.10	294.90	12,511,309
18 Feb 22	294.20001 +0.50	295.55	293.70	294.20	13,799,576
17 Feb 22	293.70001 -1.05	296.40	290.85	294.10	12,173,470
16 Feb 22	294.75000 -4.45	300.30	291.92	300.00	17,253,400
15 Feb 22	299.20001 +3.80	299.75	295.95	296.75	9,299,387
14 Feb 22	295.39999 -2.75	298.05	293.76	296.75	13,115,184
11 Feb 22	298.14999 +1.15	298.15	295.17	296.05	22,696,036
10 Feb 22	297.00000 +3.30	297.45	293.86	294.55	16,026,114
09 Feb 22	293.70001 +2.05	295.45	292.92	293.35	17,219,848
08 Feb 22	291.64999 +0.25	294.35	291.05	292.00	16,583,246
07 Feb 22	291.39999 -4.15	297.32	290.32	295.70	21,619,088
04 Feb 22	295.54999 -1.50	299.20	294.88	297.60	15,174,696
03 Feb 22	297.04999 -4.95	301.40	296.95	301.05	28,151,412
02 Feb 22	302.00000 +2.00	302.55	298.20	302.50	15,253,488
01 Feb 22	300.00000 +3.00	301.30	297.65	297.85	17,695,822
31 Jan 22	297.00000 -6.40	303.95	295.40	303.65	26,135,428
28 Jan 22	303.39999 +3.40	304.10	299.05	300.20	27,670,280
27 Jan 22	300.00000 +4.20	302.25	294.25	295.05	17,713,754
26 Jan 22	295.79999 +4.35	295.80	290.40	291.35	14,569,373
25 Jan 22	291.45001 +3.25	292.73	286.55	289.60	14,028,244
24 Jan 22	288.20001 -0.55	291.46	287.00	287.75	35,314,048
21 Jan 22	288.75000 +1.45	288.75	285.15	285.90	14,339,516
20 Jan 22	287.29999 -0.55	289.10	286.47	289.00	10,790,901
19 Jan 22	287.85001 -1.70	291.25	286.45	289.50	13,778,804
18 Jan 22	289.54999 +0.10	291.10	287.50	288.50	27,169,976
17 Jan 22	289.45001 +4.45	290.90	286.25	286.80	15,723,634
14 Jan 22	285.00000 -4.70	290.85	284.05	290.85	19,350,444
13 Jan 22	289.70001 -2.55	289.70	283.40	285.00	25,955,230
12 Jan 22	292.25000 -0.05	295.90	289.25	293.50	19,118,130
11 Jan 22	292.29999 -0.15	295.70	292.30	294.00	27,705,860
10 Jan 22	292.45001 +3.40	293.70	288.15	288.90	11,094,698
07 Jan 22	289.04999 -3.25	292.09	288.90	292.00	16,195,939
06 Jan 22	292.29999 -4.40	297.30	291.95	293.40	16,907,580
05 Jan 22	296.70001 +2.75	297.40	292.40	293.15	13,333,042
04 Jan 22	293.95001 +4.05	294.15	291.05	292.55	14,980,070
31 Dec 21	289.89999 -1.35	290.95	288.80	290.80	4,579,428
30 Dec 21	291.25000 +0.20	293.15	290.45	290.75	5,589,404
29 Dec 21	291.04999 +3.15	292.35	287.95	288.80	9,098,820
24 Dec 21	287.89999 -0.45	288.25	286.51	286.80	2,246,590
23 Dec 21	288.35001 +0.80	288.55	286.40	287.55	5,287,992
22 Dec 21	287.54999 -0.95	288.29	285.30	288.00	22,026,120
21 Dec 21	288.50000 +0.90	289.65	287.00	288.25	22,344,768
20 Dec 21	287.60001 +3.20	287.70	281.30	282.20	13,973,344
17 Dec 21	284.39999 +2.00	286.35	281.20	281.40	24,768,644
16 Dec 21	282.39999 +0.20	284.20	281.30	284.00	23,098,284
15 Dec 21	282.20001 -2.55	286.80	282.20	285.70	35,826,680
14 Dec 21	284.75000 -0.60	287.30	283.97	286.00	18,688,348
13 Dec 21	285.35001 +0.95	286.25	283.30	284.15	15,169,006
10 Dec 21	284.39999 +1.40	285.25	282.50	282.70	8,795,690
09 Dec 21	283.00000 +0.25	285.00	282.60	283.80	22,018,184
08 Dec 21	282.75000 -1.55	286.50	282.40	283.95	24,507,100
07 Dec 21	284.29999 +3.65	284.60	280.86	282.00	18,157,764
06 Dec 21	280.64999 +0.55	281.60	278.75	281.00	9,229,342
03 Dec 21	280.10001 +2.25	280.25	278.00	278.90	11,429,168
02 Dec 21	277.85001 -0.30	277.90	275.90	276.10	14,079,248
01 Dec 21	278.14999 +1.40	281.95	276.55	277.95	19,883,670
30 Nov 21	276.75000 -2.25	280.55	274.65	279.60	45,278,292
29 Nov 21	279.00000 -0.15	281.70	279.00	280.35	18,946,004
26 Nov 21	279.14999 -1.20	280.50	277.15	277.75	30,012,028
25 Nov 21	280.35001 -0.15	282.19	279.95	280.50	7,857,840
24 Nov 21	280.50000 +0.70	281.60	278.75	279.50	14,512,037
23 Nov 21	279.79999 -1.10	283.60	278.81	279.85	18,907,664
22 Nov 21	280.89999 +2.05	281.50	278.10	279.55	11,536,745
19 Nov 21	278.85001 -0.50	280.55	277.35	279.45	16,817,660
18 Nov 21	279.35001 +1.50	280.10	276.90	278.30	16,425,756
17 Nov 21	277.85001 -2.80	280.35	276.67	278.80	15,903,590
16 Nov 21	280.64999 -5.25	286.10	280.30	285.30	31,975,612
15 Nov 21	285.89999 +0.90	286.25	283.05	284.00	12,569,645
12 Nov 21	285.00000 +1.30	285.43	283.40	284.05	14,818,227
11 Nov 21	283.70001 -1.25	284.95	281.40	284.95	11,864,636
10 Nov 21	284.95001 +6.45	287.40	278.60	278.65	28,808,356
09 Nov 21	278.50000 +3.65	279.70	274.10	274.65	73,070,664
08 Nov 21	274.85001 -0.50	278.85	274.31	274.70	16,702,245
05 Nov 21	275.35001 -0.25	279.30	275.35	275.80	10,284,665
04 Nov 21	275.60001 +2.05	277.30	273.65	273.70	12,111,854
03 Nov 21	273.54999 +1.55	274.05	270.90	272.00	9,497,167
02 Nov 21	272.00000 +0.05	273.08	271.20	272.45	28,505,500
01 Nov 21	271.95001 +2.05	272.35	268.35	270.90	19,948,640
29 Oct 21	269.89999 +0.30	271.25	268.10	268.80	17,637,504
28 Oct 21	269.60001 -1.95	273.79	269.60	272.65	14,850,562
27 Oct 21	271.54999 -2.35	282.95	270.78	274.40	13,101,935
26 Oct 21	273.89999 +0.20	274.95	273.05	273.70	13,180,146
25 Oct 21	273.70001 +2.95	274.30	271.05	271.60	11,723,177
22 Oct 21	270.75000 +0.05	272.00	269.40	270.15	9,969,625
21 Oct 21	270.70001 -1.45	273.21	269.52	272.40	19,822,600
20 Oct 21	272.14999 -2.10	276.36	272.15	274.65	13,165,659
19 Oct 21	274.25000 +4.75	274.50	269.90	270.35	16,105,666
18 Oct 21	269.50000 +1.60	271.35	267.35	268.00	14,269,641
15 Oct 21	267.89999 +1.90	269.60	265.90	267.00	13,415,831
14 Oct 21	266.00000 -3.35	268.17	264.70	268.00	12,996,859
13 Oct 21	269.35001 -0.75	270.77	267.50	270.00	16,425,152
12 Oct 21	270.10001 -0.25	270.10	266.78	268.05	13,647,122
11 Oct 21	270.35001 -5.25	276.00	268.20	275.25	20,067,218
08 Oct 21	275.60001 +2.45	276.95	272.15	273.05	40,768,160
07 Oct 21	273.14999 +5.10	274.90	268.65	271.80	20,985,604
06 Oct 21	268.04999 +15.05	272.59	259.90	260.00	32,813,132
05 Oct 21	253.00000 +1.35	254.00	251.70	252.25	25,866,422
04 Oct 21	251.64999 +3.70	254.10	247.50	248.70	13,658,855
01 Oct 21	247.95000 -5.35	251.60	246.60	251.20	20,835,248
30 Sep 21	253.30000 -3.20	258.70	252.80	258.00	20,714,944
29 Sep 21	256.50000 +0.15	258.90	256.10	256.95	17,151,506
28 Sep 21	256.35001 -1.55	259.00	254.40	256.90	11,767,087
27 Sep 21	257.89999 +0.40	260.05	257.10	258.90	16,340,200
24 Sep 21	257.50000 -2.05	260.50	257.50	260.10	10,761,254
23 Sep 21	259.54999 -2.10	264.52	259.50	263.50	14,068,675
22 Sep 21	261.64999 +4.45	261.65	258.05	258.75	14,399,548
21 Sep 21	257.20001 +2.75	257.85	254.75	255.55	17,581,588
20 Sep 21	254.45000 -1.50	255.75	252.05	254.85	11,916,244
17 Sep 21	255.95000 -1.20	259.75	255.50	258.40	23,883,604
16 Sep 21	257.14999 +2.45	257.65	255.70	255.70	9,529,112
15 Sep 21	254.70000 -1.10	256.21	254.50	255.70	16,490,755
14 Sep 21	255.80000 -0.40	257.50	254.75	255.95	9,366,549
13 Sep 21	256.20001 +1.80	257.50	254.35	255.60	6,845,632
10 Sep 21	254.39999 -0.25	256.25	248.80	255.80	8,243,258
09 Sep 21	254.64999 -2.35	256.45	253.90	256.00	21,084,296
08 Sep 21	257.00000 -1.40	258.25	255.85	258.05	10,055,328
07 Sep 21	258.39999 +1.00	259.60	257.04	257.55	9,326,985
06 Sep 21	257.39999 +1.70	259.40	255.75	256.10	10,401,615
03 Sep 21	255.70000 -0.90	257.10	254.99	257.10	7,517,316
02 Sep 21	256.60001 +0.60	256.65	254.10	255.50	10,356,588
01 Sep 21	256.00000 +0.85	258.56	254.80	256.20	13,123,889
31 Aug 21	255.14999 +0.30	257.95	253.85	257.95	22,072,704
27 Aug 21	254.85001 +1.85	258.25	254.00	254.20	11,586,339
26 Aug 21	253.00000 +1.45	253.50	251.15	251.70	12,342,770
25 Aug 21	251.55000 +0.50	251.70	249.80	250.20	7,958,172
24 Aug 21	251.05000 -0.45	252.85	248.45	251.90	15,549,911
23 Aug 21	251.50000 +5.00	252.80	247.75	248.00	13,796,622
20 Aug 21	246.50000 +2.50	247.40	244.20	244.65	12,296,175
19 Aug 21	244.00000 -1.30	244.95	241.33	243.85	12,224,468
18 Aug 21	245.30000 +0.05	247.20	243.75	246.00	9,430,344
17 Aug 21	245.25000 +3.15	246.20	239.00	239.70	15,808,105
16 Aug 21	242.10001 -0.85	244.23	240.60	242.60	6,470,948
13 Aug 21	242.95000 +1.75	242.95	240.95	241.55	8,915,996
12 Aug 21	241.20000 +2.30	241.90	238.48	238.60	13,100,062
11 Aug 21	238.89999 +4.40	239.25	235.30	235.90	11,618,856
10 Aug 21	234.50000 +0.85	235.21	233.37	234.05	8,816,732
09 Aug 21	233.64999 +0.50	234.40	232.25	232.40	5,005,200
06 Aug 21	233.14999 +1.30	233.60	231.50	232.15	7,640,041
05 Aug 21	231.85001 -1.50	234.35	231.45	233.15	9,573,009
04 Aug 21	233.35001 -2.05	236.50	233.35	236.15	12,192,953
03 Aug 21	235.39999 +1.80	235.70	232.30	233.30	9,896,808
02 Aug 21	233.60001 +0.60	234.35	231.75	234.00	10,590,866
30 Jul 21	233.00000 -0.25	233.85	230.48	230.60	16,395,732
29 Jul 21	233.25000 +0.10	234.55	231.60	233.55	16,117,605
28 Jul 21	233.14999 -1.25	235.25	233.15	233.45	11,859,948
27 Jul 21	234.39999 +2.00	234.45	231.95	232.25	10,093,283
26 Jul 21	232.39999 -1.90	234.20	232.15	233.15	7,893,001
23 Jul 21	234.30000 +2.50	235.51	232.25	232.50	15,206,256
22 Jul 21	231.80000 +0.50	233.45	231.15	232.05	9,788,463
21 Jul 21	231.30000 +1.65	232.07	229.25	229.65	13,280,610
20 Jul 21	229.64999 -1.55	233.45	229.42	231.65	21,628,846
19 Jul 21	231.20000 -3.70	235.55	230.65	233.60	13,465,676
16 Jul 21	234.89999 +1.95	234.90	233.20	233.95	14,082,754
15 Jul 21	232.95000 -2.70	236.35	232.75	235.30	11,336,502
14 Jul 21	235.64999 -1.30	237.35	234.25	236.75	12,417,058
13 Jul 21	236.95000 +0.95	238.45	236.23	236.40	17,710,000
12 Jul 21	236.00000 -1.70	238.36	223.85	237.45	14,899,133
09 Jul 21	237.70000 +3.45	238.10	235.00	235.45	18,119,388
08 Jul 21	234.25000 -3.20	240.85	233.80	239.85	20,139,212
07 Jul 21	237.45000 +3.20	238.90	232.95	233.90	17,216,654
06 Jul 21	234.25000 +2.75	236.45	231.00	232.00	22,827,664
05 Jul 21	231.50000 +6.90	231.70	225.10	225.15	22,008,796
02 Jul 21	224.60001 +1.50	226.30	223.85	223.90	14,798,060
01 Jul 21	223.10001 +0.15	224.95	221.70	224.25	12,029,111
30 Jun 21	222.95000 +0.10	223.65	221.75	223.00	24,019,172
29 Jun 21	222.85001 -1.10	224.60	222.80	224.10	10,784,520
28 Jun 21	223.95000 -0.55	224.75	222.94	224.00	9,917,025
25 Jun 21	224.50000 +1.15	224.90	223.10	223.70	10,430,313
24 Jun 21	223.35001 +0.35	225.08	222.35	222.85	14,254,976
23 Jun 21	223.00000 -1.20	225.25	223.00	224.15	22,397,924
22 Jun 21	224.20000 -1.40	226.66	223.95	226.00	13,339,508
21 Jun 21	225.60001 +3.85	228.80	223.65	226.00	24,456,562
18 Jun 21	221.75000 -9.40	231.40	221.75	231.15	48,458,496
17 Jun 21	231.14999 +1.00	231.15	228.80	229.20	14,865,871
16 Jun 21	230.14999 -0.85	231.90	229.50	230.90	13,069,819
15 Jun 21	231.00000 -0.75	233.45	231.00	232.90	21,381,632
14 Jun 21	231.75000 +0.15	233.35	231.40	232.45	14,683,100
11 Jun 21	231.60001 +3.60	232.20	227.75	228.15	15,849,702
10 Jun 21	228.00000 +1.45	229.55	226.80	226.85	21,639,314
09 Jun 21	226.55000 +0.30	226.85	224.97	225.40	12,837,944
08 Jun 21	226.25000 +0.65	227.10	224.90	225.65	14,271,518
07 Jun 21	225.60001 +0.60	226.70	224.20	225.15	14,976,980
04 Jun 21	225.00000 -0.70	225.85	223.90	225.60	7,889,419
03 Jun 21	225.70000 +0.20	226.10	223.70	226.10	14,137,674
02 Jun 21	225.50000 +0.55	226.40	224.30	225.15	13,198,929
01 Jun 21	224.95000 +1.70	225.60	223.25	223.90	11,658,900
28 May 21	223.25000 -0.75	233.80	222.80	224.00	13,082,722
27 May 21	224.00000 -1.20	225.40	223.70	224.80	19,954,310
26 May 21	225.20000 -0.15	226.55	224.25	225.00	10,641,822
25 May 21	225.35001 -1.25	227.20	224.39	226.00	13,895,555
24 May 21	226.60001 +0.90	227.50	225.25	225.65	8,375,420
21 May 21	225.70000 -0.75	227.50	224.45	226.70	19,783,376
20 May 21	226.45000 -5.35	229.15	224.35	228.00	17,056,792
19 May 21	231.80000 +0.00	232.95	230.18	231.20	18,397,028
18 May 21	231.80000 -0.45	234.00	231.80	233.50	15,412,928
17 May 21	232.25000 +1.30	233.38	230.30	231.50	14,121,664
14 May 21	230.95000 +3.55	232.06	228.20	229.30	18,870,216
13 May 21	227.39999 +0.05	227.70	222.28	226.55	11,941,857
12 May 21	227.35001 +3.65	228.30	223.97	224.35	12,789,202
11 May 21	223.70000 -6.30	229.70	223.30	229.00	20,752,898
10 May 21	230.00000 +2.50	230.10	226.00	227.80	16,306,218
07 May 21	227.50000 +1.60	228.20	225.45	226.60	13,438,817
06 May 21	225.89999 +1.20	226.65	224.80	224.80	15,333,498
05 May 21	224.70000 +2.65	225.15	222.00	222.20	19,555,500
04 May 21	222.05000 +1.05	224.15	221.60	223.30	22,035,712
30 Apr 21	221.00000 +1.10	221.75	219.75	219.85	17,638,974
29 Apr 21	219.89999 +0.20	221.65	219.40	220.10	15,108,443
28 Apr 21	219.70000 -1.75	223.25	219.60	221.50	20,486,240
27 Apr 21	221.45000 -0.95	224.70	221.39	222.15	18,810,538
26 Apr 21	222.39999 -0.15	224.00	221.65	222.55	15,335,017
23 Apr 21	222.55000 -3.40	226.63	222.20	225.15	38,212,672
22 Apr 21	225.95000 -1.25	228.80	225.20	228.70	14,753,438
21 Apr 21	227.20000 +0.20	229.30	226.50	227.00	14,124,398
20 Apr 21	227.00000 -7.50	235.00	227.00	234.65	30,826,790
19 Apr 21	234.50000 +2.65	235.10	231.00	231.00	20,034,354
16 Apr 21	231.85001 +7.40	231.85	223.85	224.45	28,276,112
15 Apr 21	224.45000 -2.95	228.75	223.48	228.00	27,009,902
14 Apr 21	227.39999 -4.70	230.59	221.85	227.00	32,873,004
13 Apr 21	232.10001 +0.10	234.10	229.88	230.20	16,544,063
12 Apr 21	232.00000 -2.40	235.10	231.40	233.55	16,325,139
09 Apr 21	234.39999 -1.45	236.70	232.76	236.65	15,262,251
08 Apr 21	235.85001 +4.50	236.15	230.50	231.40	26,630,596
07 Apr 21	231.35001 +2.95	231.35	228.15	228.55	14,962,336
06 Apr 21	228.39999 +0.45	230.75	228.15	230.20	16,087,096
01 Apr 21	227.95000 -0.90	229.10	226.04	228.70	11,244,216
31 Mar 21	228.85001 -1.05	231.00	227.85	231.00	17,768,774
30 Mar 21	229.89999 +1.60	230.10	227.70	228.50	13,254,869
29 Mar 21	228.30000 -0.30	230.10	226.40	230.00	12,603,635
26 Mar 21	228.60001 +0.90	228.70	227.00	228.60	11,833,239
25 Mar 21	227.70000 -1.30	230.30	226.90	227.90	12,756,963
24 Mar 21	229.00000 -0.40	230.00	226.10	228.20	12,255,810
23 Mar 21	229.39999 -0.20	230.90	227.70	230.00	15,175,053
22 Mar 21	229.60001 +0.90	230.10	226.20	228.10	13,356,897
19 Mar 21	228.70000 +2.60	229.90	224.60	224.90	40,603,880
18 Mar 21	226.10001 +0.40	227.60	225.05	225.70	14,911,099
17 Mar 21	225.70000 -0.60	228.40	225.30	226.30	18,502,640
16 Mar 21	226.30000 +4.00	233.55	222.17	222.50	18,593,940
15 Mar 21	222.30000 -1.50	224.40	220.82	223.90	15,870,891
12 Mar 21	223.80000 +3.80	225.60	219.10	220.20	19,716,252
11 Mar 21	220.00000 -2.20	223.30	219.60	222.80	18,654,862
10 Mar 21	222.20000 +1.00	223.06	219.68	221.70	16,413,525
09 Mar 21	221.20000 +1.40	223.60	220.20	220.80	16,720,686
08 Mar 21	219.80000 -4.20	223.90	219.00	223.30	22,677,798
05 Mar 21	224.00000 +4.70	224.70	217.10	218.40	23,744,640
04 Mar 21	219.30000 -2.50	221.90	217.60	220.60	20,782,556
03 Mar 21	221.80000 -0.60	225.90	219.00	225.50	23,061,830
02 Mar 21	222.39999 -0.20	224.00	220.80	222.00	25,388,632
01 Mar 21	222.60001 -2.20	228.00	221.40	227.30	32,188,410
26 Feb 21	224.80000 -2.40	229.30	224.50	225.00	88,058,912
25 Feb 21	227.20000 -0.60	231.50	226.20	231.30	19,727,432
24 Feb 21	227.80000 +3.30	229.90	226.20	227.10	32,753,636
23 Feb 21	224.50000 +1.40	225.15	220.10	223.10	25,786,140
22 Feb 21	223.10001 -4.50	228.23	222.72	226.10	22,679,416
19 Feb 21	227.60001 -3.40	233.43	227.60	232.20	26,273,960
18 Feb 21	231.00000 -6.65	239.80	229.00	238.00	29,956,912
17 Feb 21	237.64999 -4.60	243.10	236.30	242.25	21,545,024
16 Feb 21	242.25000 -2.10	247.00	241.10	244.35	17,186,616
15 Feb 21	244.35001 -60.41	245.43	239.80	244.95	20,922,082
12 Feb 21	304.76001 -4.94	310.59	301.21	308.43	17,337,132
11 Feb 21	309.69998 -2.91	314.03	308.46	311.73	20,129,334
10 Feb 21	312.61334 +0.89	313.75	310.08	313.37	14,400,922
09 Feb 21	311.72668 +2.91	312.51	307.67	309.07	12,642,718
08 Feb 21	308.81332 -3.29	314.01	305.52	312.61	23,328,538
05 Feb 21	312.10666 +2.28	312.36	306.79	309.07	25,779,294
04 Feb 21	309.82666 -2.28	315.91	309.70	314.64	19,069,712
03 Feb 21	312.10666 +2.03	314.64	310.18	310.71	18,134,172
02 Feb 21	310.07999 +1.77	310.86	305.90	308.69	11,502,813
01 Feb 21	308.30664 +5.07	309.45	303.75	305.27	18,230,638
29 Jan 21	303.23999 -5.19	307.42	302.35	304.00	14,829,903
28 Jan 21	308.43332 -1.77	313.63	308.18	309.45	16,635,562
27 Jan 21	310.20667 +1.90	317.55	306.18	308.31	21,668,060
26 Jan 21	308.30664 -0.51	315.15	308.05	309.95	17,174,318
25 Jan 21	308.81332 +2.41	309.70	302.37	307.42	14,024,740
22 Jan 21	306.40665 -0.25	307.17	304.13	307.17	9,236,665
21 Jan 21	306.66000 -0.25	308.31	304.65	307.04	9,382,140
20 Jan 21	306.91333 +0.25	308.43	305.39	306.28	8,977,652
19 Jan 21	306.66000 -1.01	311.60	303.11	310.33	10,694,688
18 Jan 21	307.67331 +1.65	308.56	303.49	306.66	10,683,460
15 Jan 21	306.02667 +0.25	307.93	301.85	306.53	12,548,384
14 Jan 21	305.77332 -0.89	307.58	298.55	306.53	21,445,268
13 Jan 21	306.66000 +1.39	310.59	303.73	307.42	17,806,752
12 Jan 21	305.26666 -4.31	311.73	304.63	310.33	14,117,148
11 Jan 21	309.57333 -1.65	314.25	308.81	311.60	11,142,867
08 Jan 21	311.22000 -0.38	314.19	307.80	313.88	13,463,855
07 Jan 21	311.60001 +1.01	315.78	309.07	313.63	16,325,495
06 Jan 21	310.58667 +8.87	311.73	299.69	304.13	21,099,486
05 Jan 21	301.72000 +1.52	304.25	298.05	298.05	11,695,953
04 Jan 21	300.19998 +7.09	301.72	296.02	298.81	11,890,444
31 Dec 20	293.10666 -4.94	295.77	291.71	292.60	5,555,075
30 Dec 20	298.04666 +1.77	300.54	292.98	292.98	5,929,342
29 Dec 20	296.27332 +1.27	300.20	294.37	300.20	12,232,673
24 Dec 20	295.00665 +8.49	297.79	287.79	289.69	7,568,749
23 Dec 20	286.51999 +7.47	287.79	278.16	278.92	13,242,658
22 Dec 20	279.04666 +0.13	281.33	277.53	278.67	10,176,263
21 Dec 20	278.91998 -8.11	287.15	277.55	284.87	15,471,903
18 Dec 20	287.02667 -4.69	292.04	286.77	291.46	23,914,250
17 Dec 20	291.71335 -1.65	295.51	288.93	295.13	14,873,986
16 Dec 20	293.36002 +9.88	293.87	284.05	284.24	17,741,682
15 Dec 20	283.48001 -3.17	287.10	281.71	286.39	19,652,540
14 Dec 20	286.64667 +3.17	291.08	284.49	285.25	15,319,184
11 Dec 20	283.48001 -8.61	293.84	282.97	292.85	17,211,330
10 Dec 20	292.09332 +5.19	294.88	288.67	288.80	15,783,281
09 Dec 20	286.89999 +2.53	290.57	286.27	286.27	15,961,145
08 Dec 20	284.36667 -0.38	286.65	282.72	283.23	12,819,460
07 Dec 20	284.74667 -2.15	289.56	283.86	289.56	13,566,420
04 Dec 20	286.89999 -2.66	292.98	286.90	291.21	12,827,601
03 Dec 20	289.56000 +5.19	289.56	282.85	282.85	13,887,142
02 Dec 20	284.36667 -5.57	289.43	283.10	287.79	17,137,460
01 Dec 20	289.94000 +2.41	289.94	286.27	287.91	13,588,266
30 Nov 20	287.53333 -1.01	291.46	286.27	288.17	27,450,672
27 Nov 20	288.54666 +0.13	290.07	284.97	285.13	39,278,964
26 Nov 20	288.41998 -1.39	290.95	286.65	290.83	13,935,875
25 Nov 20	289.81332 +2.15	290.70	285.76	287.15	15,501,295
24 Nov 20	287.66000 -0.89	289.43	286.52	288.55	15,525,553
23 Nov 20	288.54666 -6.21	294.50	287.79	294.12	19,631,008
20 Nov 20	294.75333 -4.31	299.06	292.85	298.05	13,874,956
19 Nov 20	299.06000 +3.67	302.32	294.25	294.25	21,661,924
18 Nov 20	295.38666 +5.83	296.15	285.89	288.04	31,218,316
17 Nov 20	289.56000 +2.66	289.94	284.75	285.00	18,137,494
16 Nov 20	286.89999 +2.28	288.80	281.83	284.87	13,956,136
13 Nov 20	284.62000 +1.77	286.52	281.33	282.21	13,097,655
12 Nov 20	282.84668 +0.25	283.23	278.92	282.59	16,424,151
11 Nov 20	282.59332 +5.70	283.10	274.99	275.88	18,275,562
10 Nov 20	276.89334 -0.38	279.68	274.36	277.15	19,338,988
09 Nov 20	277.27332 +1.39	286.01	276.26	278.67	20,927,672
06 Nov 20	275.88000 +6.71	277.27	269.04	269.55	18,714,162
05 Nov 20	269.16666 +0.63	272.21	268.66	269.67	14,594,646
04 Nov 20	268.53333 +2.66	269.17	261.31	263.09	14,783,059
03 Nov 20	265.87332 -0.63	269.04	263.97	268.15	16,183,118
02 Nov 20	266.50665 +6.21	268.53	261.31	261.95	22,684,746
30 Oct 20	260.29999 +3.17	261.69	255.99	256.12	22,677,818
29 Oct 20	257.13333 -1.01	259.17	255.87	258.15	18,274,282
28 Oct 20	258.14667 -6.84	264.73	256.88	262.96	16,683,595
27 Oct 20	264.98666 -3.93	269.67	264.99	268.66	12,959,871
26 Oct 20	268.91333 -2.28	271.57	268.91	269.29	14,070,466
23 Oct 20	271.19333 +4.31	272.46	266.00	266.00	10,897,086
22 Oct 20	266.88666 -2.91	270.18	266.00	269.55	10,797,987
21 Oct 20	269.79999 -1.27	271.45	268.64	271.19	10,627,815
20 Oct 20	271.06665 +2.91	271.83	267.65	267.77	8,757,583
19 Oct 20	268.15332 -3.29	272.21	267.52	270.94	9,174,464
16 Oct 20	271.44666 -0.76	276.26	271.45	273.09	13,615,015
15 Oct 20	272.20667 -8.36	276.13	270.69	276.01	12,473,646
14 Oct 20	280.56665 -1.14	284.85	279.81	282.72	16,897,576
13 Oct 20	281.70667 +4.18	283.45	277.78	278.79	26,895,342
12 Oct 20	277.52667 -0.63	279.68	275.75	277.15	32,003,470
09 Oct 20	278.16000 +4.94	278.92	273.60	274.87	17,558,352
08 Oct 20	273.22000 +3.93	275.75	267.01	268.79	14,774,771
07 Oct 20	269.29333 -1.77	285.00	267.77	285.00	21,358,760
06 Oct 20	271.06665 +1.77	271.95	266.00	269.80	18,015,140
05 Oct 20	269.29333 +3.29	271.19	267.01	267.14	16,500,872
02 Oct 20	266.00000 -0.89	266.51	262.45	264.99	12,774,993
01 Oct 20	266.88666 -2.28	270.56	265.35	268.03	13,818,502
30 Sep 20	269.16666 -3.17	274.49	269.04	272.21	18,523,612
29 Sep 20	272.33334 -3.80	276.86	271.32	275.63	14,135,530
28 Sep 20	276.13333 +2.53	278.03	274.99	274.99	11,796,760
25 Sep 20	273.60001 -3.93	279.30	272.84	279.30	15,634,507
24 Sep 20	277.52667 -5.95	284.21	277.53	281.07	14,301,018
23 Sep 20	283.48001 -2.66	289.31	283.48	287.91	14,312,173
22 Sep 20	286.13998 +0.51	288.93	285.13	286.77	22,103,574
21 Sep 20	285.63333 +7.47	286.52	275.25	277.53	22,263,524
18 Sep 20	278.16000 +5.57	279.05	271.07	271.07	33,500,880
17 Sep 20	272.58667 -0.76	275.50	271.07	271.07	16,379,034
16 Sep 20	273.34668 -5.07	278.79	272.71	277.27	16,794,710
15 Sep 20	278.41333 +3.04	279.49	273.22	275.63	17,027,096
14 Sep 20	275.37332 -4.31	280.57	275.37	279.68	12,445,310
11 Sep 20	279.67999 +1.01	281.20	278.16	278.54	9,278,546
10 Sep 20	278.66666 -4.56	284.11	277.02	282.34	19,513,532
09 Sep 20	283.22668 +4.05	285.38	278.41	279.05	10,483,421
08 Sep 20	279.17331 +3.93	279.30	274.99	275.75	14,069,040
07 Sep 20	275.24667 +1.90	276.51	273.02	273.47	7,966,087
04 Sep 20	273.34668 +0.76	276.64	270.43	270.94	14,864,760
03 Sep 20	272.58667 -2.28	280.19	272.59	276.01	15,598,747
02 Sep 20	274.86667 +3.04	278.39	272.84	272.97	16,724,861
01 Sep 20	271.82666 -5.19	280.31	270.56	278.67	19,487,550
28 Aug 20	277.01999 -4.05	282.09	277.02	281.07	21,393,896
27 Aug 20	281.07333 -1.77	283.35	280.69	282.34	9,008,346
26 Aug 20	282.84668 -1.27	284.62	281.76	282.97	8,769,544
25 Aug 20	284.11334 -3.42	290.07	282.97	287.28	13,752,535
24 Aug 20	287.53333 -0.63	290.70	287.28	288.42	7,304,204
21 Aug 20	288.16666 +3.17	288.93	283.99	287.03	9,566,401
20 Aug 20	285.00000 -3.42	287.53	282.09	287.41	9,683,265
19 Aug 20	288.41998 -0.76	288.80	285.00	288.80	9,710,782
18 Aug 20	289.17999 -0.76	293.61	287.15	289.31	11,654,910
17 Aug 20	289.94000 +1.14	290.95	286.77	288.93	7,466,100
14 Aug 20	288.79999 -1.14	290.45	284.61	288.80	9,370,501
13 Aug 20	289.94000 -2.53	292.74	289.13	291.71	7,503,747
12 Aug 20	292.47333 +7.85	292.85	284.11	285.13	13,120,106
11 Aug 20	284.62000 -0.89	288.67	283.99	286.65	12,088,629
10 Aug 20	285.50665 +2.15	286.91	282.51	283.99	12,234,711
07 Aug 20	283.35333 +1.39	283.86	279.81	281.71	10,222,768
06 Aug 20	281.95999 +1.14	282.85	278.41	279.30	12,173,248
05 Aug 20	280.82001 -0.89	284.37	279.17	283.61	11,071,309
04 Aug 20	281.70667 +4.05	281.71	276.13	276.13	12,126,608
03 Aug 20	277.65332 +2.66	281.20	273.85	275.12	15,415,083
31 Jul 20	274.99335 -1.14	277.73	274.49	276.89	16,247,942
30 Jul 20	276.13333 -4.56	280.19	274.49	280.19	11,434,439
29 Jul 20	280.69333 +4.56	280.95	276.39	277.27	11,139,858
28 Jul 20	276.13333 -2.53	280.44	275.61	278.41	15,223,255
27 Jul 20	278.66666 -0.89	280.06	277.15	279.68	10,977,278
24 Jul 20	279.55331 +5.95	279.55	272.08	272.46	17,119,654
23 Jul 20	273.60001 +1.90	275.75	269.17	271.57	14,942,833
22 Jul 20	271.69998 -2.91	273.09	269.29	272.46	15,991,592
21 Jul 20	274.61334 +3.42	277.53	271.70	272.59	17,295,418
20 Jul 20	271.19333 -0.63	272.33	268.53	270.43	10,606,805
17 Jul 20	271.82666 -1.65	275.37	271.32	273.73	17,629,914
16 Jul 20	273.47333 +1.90	273.47	269.93	269.93	25,292,296
15 Jul 20	271.57333 +1.65	274.61	268.53	270.69	23,381,246
14 Jul 20	269.92667 -2.41	274.49	268.03	270.43	22,651,876
13 Jul 20	272.33334 +0.25	276.01	270.43	273.85	19,111,472
10 Jul 20	272.07999 +4.05	273.09	266.63	266.63	15,226,927
09 Jul 20	268.02667 -4.31	275.37	267.77	273.60	18,046,496
08 Jul 20	272.33334 -4.05	278.67	272.33	274.99	22,404,232
07 Jul 20	276.38666 -0.89	280.31	276.01	276.51	14,577,663
06 Jul 20	277.27332 -3.29	284.24	277.27	282.47	17,988,470
03 Jul 20	280.56665 -0.38	284.62	279.81	283.48	54,653,560
02 Jul 20	280.94666 -1.90	286.90	280.95	284.75	23,212,250
01 Jul 20	282.84668 -6.08	290.45	282.21	288.42	17,003,308
30 Jun 20	288.92667 -5.07	294.88	288.93	291.97	17,876,676
29 Jun 20	293.99335 +1.77	294.63	287.66	291.59	16,864,320
26 Jun 20	292.22000 +5.45	293.87	280.44	281.07	21,650,652
25 Jun 20	286.77332 -1.14	287.79	283.61	285.38	15,970,535
24 Jun 20	287.91333 -4.31	290.95	287.16	290.07	18,062,644
23 Jun 20	292.22000 -3.04	297.03	289.69	296.40	20,454,798
22 Jun 20	295.26001 +7.22	296.40	286.01	287.41	16,265,782
19 Jun 20	288.03998 +1.27	290.70	285.76	286.90	29,251,200
18 Jun 20	286.77332 -0.76	291.46	286.14	289.31	14,187,989
17 Jun 20	287.53333 +1.52	289.18	285.38	287.28	11,423,581
16 Jun 20	286.01334 +4.69	310.08	282.59	283.86	12,784,853
15 Jun 20	281.32666 -5.19	286.65	281.20	281.96	15,486,862
12 Jun 20	286.51999 -1.90	288.42	282.21	286.27	15,877,884
11 Jun 20	288.41998 +0.89	290.57	282.72	283.86	21,614,268
10 Jun 20	287.53333 +4.56	290.57	281.96	281.96	28,815,364
09 Jun 20	282.97333 -6.71	289.18	280.69	284.62	27,359,256
08 Jun 20	289.68665 +1.27	290.32	284.75	287.03	21,338,748
05 Jun 20	288.41998 -4.31	294.75	287.28	294.12	17,771,716
04 Jun 20	292.72668 +1.77	294.12	288.80	290.19	14,998,685
03 Jun 20	290.95334 +0.76	297.10	284.62	293.36	22,025,560
02 Jun 20	290.19333 -3.55	294.88	287.50	293.99	14,832,147
01 Jun 20	293.73999 +4.56	294.88	289.18	289.18	16,738,525
29 May 20	289.17999 -7.35	297.03	289.18	294.50	26,947,370
28 May 20	296.52667 +7.22	297.42	288.80	291.71	18,469,496
27 May 20	289.30664 +5.19	292.98	284.37	285.00	19,738,572
26 May 20	284.11334 -3.80	293.68	282.34	292.73	15,724,500
22 May 20	287.91333 +0.25	288.29	281.18	283.99	14,967,674
21 May 20	287.66000 -9.25	289.94	284.61	288.67	23,506,118
20 May 20	296.90665 -3.93	303.11	296.65	297.67	19,993,358
19 May 20	300.83334 -5.57	309.94	297.67	307.93	18,388,774
18 May 20	306.40665 +2.41	307.67	300.20	304.51	12,046,521
15 May 20	304.00000 +1.52	307.67	300.58	303.49	15,547,548
14 May 20	302.48001 -11.91	313.88	299.69	310.71	25,287,606
13 May 20	314.38666 +1.90	316.67	308.69	310.33	20,949,830
12 May 20	312.48666 +10.89	329.33	297.79	299.44	17,705,138
11 May 20	301.59332 +1.01	302.48	299.20	302.35	15,271,454
07 May 20	300.57999 +3.55	302.61	296.27	296.53	14,947,500
06 May 20	297.03333 +0.38	299.19	294.12	296.91	18,852,252
05 May 20	296.65332 +0.51	299.82	295.01	299.82	13,930,481
04 May 20	296.14667 -3.17	301.09	295.01	299.44	17,936,690
01 May 20	299.31332 +1.52	299.31	292.47	294.25	13,187,503
30 Apr 20	297.79333 -6.84	306.66	297.79	306.15	28,792,206
29 Apr 20	304.63333 +5.45	306.53	297.54	298.43	15,277,440
28 Apr 20	299.18665 +1.14	300.33	293.74	296.91	18,549,830
27 Apr 20	298.04666 -1.01	301.59	295.13	301.21	16,575,319
24 Apr 20	299.06000 +1.77	299.06	294.88	295.01	16,489,375
23 Apr 20	297.28665 -6.84	304.76	296.27	303.49	15,197,634
22 Apr 20	304.12668 +8.36	304.51	296.02	297.29	14,865,891
21 Apr 20	295.76666 -2.28	300.71	293.87	293.87	17,314,506
20 Apr 20	298.04666 -3.55	302.73	294.75	302.73	20,076,034
17 Apr 20	301.59332 +2.91	303.87	296.03	303.87	24,369,080
16 Apr 20	298.67999 +4.05	300.10	294.50	295.39	17,851,854
15 Apr 20	294.62668 -3.17	300.50	292.09	297.41	23,605,926
14 Apr 20	297.79333 +3.93	301.97	290.07	294.25	16,234,235
09 Apr 20	293.86667 +11.53	297.92	280.95	282.34	25,500,586
08 Apr 20	282.34000 -1.65	282.34	262.20	271.07	33,567,188
07 Apr 20	283.98666 +3.29	289.56	278.92	286.27	25,342,184
06 Apr 20	280.69333 -2.91	292.25	280.69	284.24	20,481,800
03 Apr 20	283.60666 +6.46	283.61	272.85	277.53	19,043,600
02 Apr 20	277.14667 -5.83	287.28	275.37	282.47	18,497,688
01 Apr 20	282.97333 -6.84	288.17	275.75	281.58	21,039,576
31 Mar 20	289.81332 -5.45	301.34	279.95	295.13	31,343,144
30 Mar 20	295.26001 +0.63	297.67	287.28	296.15	17,208,540
27 Mar 20	294.62668 -2.03	295.51	283.11	292.22	32,078,880
26 Mar 20	296.65332 +16.09	296.65	273.09	273.73	23,537,466
25 Mar 20	280.56665 +5.95	282.85	261.76	277.27	35,901,408
24 Mar 20	274.61334 +5.83	282.34	264.10	280.44	35,224,676
23 Mar 20	268.78665 -7.85	285.00	258.02	263.97	40,673,624
20 Mar 20	276.63998 -9.75	297.67	270.18	297.67	40,866,416
19 Mar 20	286.39334 -3.17	300.58	277.91	293.49	46,151,316
18 Mar 20	289.56000 +3.42	300.83	276.51	281.20	41,247,196
17 Mar 20	286.13998 +11.91	286.27	270.69	281.71	34,983,448
16 Mar 20	274.23334 -4.56	284.37	265.62	276.39	53,365,928
13 Mar 20	278.79333 +11.27	296.53	274.87	276.39	53,801,216
12 Mar 20	267.51999 -26.47	292.09	266.51	285.51	40,338,524
11 Mar 20	293.99335 -12.67	311.60	293.49	310.33	31,374,152
10 Mar 20	306.66000 +2.03	316.64	306.15	309.45	32,712,582
09 Mar 20	304.63333 -0.13	308.18	291.08	292.35	45,463,496
06 Mar 20	304.76001 -0.38	309.70	300.83	301.72	34,212,924
05 Mar 20	305.13998 +0.13	306.66	299.69	305.65	22,569,890
04 Mar 20	305.01334 +7.22	306.03	296.91	299.31	20,117,998
03 Mar 20	297.79333 +8.74	300.83	290.07	290.19	21,923,590
02 Mar 20	289.05331 -0.38	301.72	287.09	297.67	48,453,452
28 Feb 20	289.43332 -3.17	290.32	276.39	282.47	37,526,448
27 Feb 20	292.60001 -13.17	303.37	290.07	302.35	23,855,856
26 Feb 20	305.77332 -2.03	307.12	300.07	304.13	21,815,876
25 Feb 20	307.79999 -7.98	322.11	306.15	316.54	19,375,542
24 Feb 20	315.78000 -8.11	319.45	314.51	318.31	15,395,498
21 Feb 20	323.88666 +1.01	324.77	321.35	322.11	8,096,064
20 Feb 20	322.87332 -2.15	327.56	322.87	325.03	10,759,715
19 Feb 20	325.02667 +0.13	326.17	322.75	325.53	7,982,300
18 Feb 20	324.89999 -1.14	328.07	323.63	324.14	15,396,488
17 Feb 20	326.03998 +2.03	327.81	324.52	326.80	6,373,713
14 Feb 20	324.01334 +4.69	327.50	318.57	319.58	11,635,087
13 Feb 20	319.32666 -5.70	325.66	318.06	324.90	15,451,137
12 Feb 20	325.02667 +3.55	326.17	317.93	321.23	11,997,243
11 Feb 20	321.48001 -3.80	328.32	321.17	326.04	15,914,468
10 Feb 20	325.27997 +2.53	327.31	319.83	323.76	12,922,792
07 Feb 20	322.74667 +0.51	324.52	319.71	322.49	18,889,780
06 Feb 20	322.23999 +7.73	323.51	315.15	316.41	13,713,559
05 Feb 20	314.51334 -2.53	319.71	314.13	315.15	13,198,494
04 Feb 20	317.04666 +1.77	318.44	315.91	316.29	10,035,989
03 Feb 20	315.27332 +2.53	319.33	312.87	313.37	16,340,555
31 Jan 20	312.73999 -1.27	315.91	310.53	315.40	13,281,460
30 Jan 20	314.00665 +2.28	315.75	309.25	309.83	11,084,264
29 Jan 20	311.72668 +0.13	312.74	309.75	312.11	7,335,096
28 Jan 20	311.60001 +0.89	312.52	308.81	311.35	11,515,758
27 Jan 20	310.71335 -4.56	313.75	309.19	312.11	13,950,325
24 Jan 20	315.27332 +7.47	317.08	309.38	309.70	11,411,155
23 Jan 20	307.79999 +1.39	307.80	304.76	305.77	10,825,957
22 Jan 20	306.40665 -3.42	311.98	305.39	309.32	10,713,272
21 Jan 20	309.82666 -2.03	311.47	308.18	310.08	8,728,001
20 Jan 20	311.85333 -3.04	314.61	311.85	314.13	5,141,328
17 Jan 20	314.89334 +4.56	315.15	312.49	312.87	12,036,369
16 Jan 20	310.33334 -3.29	315.03	308.08	313.75	13,844,015
15 Jan 20	313.62668 -3.17	318.19	311.73	317.30	15,140,716
14 Jan 20	316.79333 +1.90	317.49	314.35	315.53	10,503,185
13 Jan 20	314.89334 -1.01	316.92	312.98	316.29	10,542,061
10 Jan 20	315.90665 -4.94	322.65	315.27	320.97	10,402,307
09 Jan 20	320.84668 +2.91	327.31	319.67	319.71	16,392,419
08 Jan 20	317.93332 -4.43	321.32	315.56	319.07	16,346,915
07 Jan 20	322.36667 +0.63	326.64	321.23	321.86	13,336,197
06 Jan 20	321.73334 -1.39	323.47	318.95	320.59	13,524,644
03 Jan 20	323.12668 -0.89	324.52	319.07	320.34	10,104,486
02 Jan 20	324.01334 +0.76	326.76	323.25	324.52	10,277,545
31 Dec 19	323.25333 -0.38	325.62	321.10	322.75	6,237,224
30 Dec 19	323.63333 -0.63	325.88	322.80	324.39	7,744,757
27 Dec 19	324.26666 +3.29	324.65	321.15	322.62	5,690,347
24 Dec 19	320.97333 +0.51	321.23	316.97	320.34	1,729,086
23 Dec 19	320.46667 +1.39	321.23	315.70	318.57	7,201,023
20 Dec 19	319.07333 -0.25	321.25	316.98	319.33	22,950,420
19 Dec 19	319.32666 +0.51	322.11	317.55	320.34	10,203,157
18 Dec 19	318.82001 -2.03	321.73	317.93	320.59	12,977,553
17 Dec 19	320.84668 -7.09	325.62	318.06	325.53	16,793,464
16 Dec 19	327.94000 +9.63	329.84	318.24	318.31	21,184,064
13 Dec 19	318.31332 +12.03	324.65	304.25	321.61	33,205,018
12 Dec 19	306.28000 +2.66	307.17	302.35	304.00	11,943,021
11 Dec 19	303.62000 -0.76	304.63	300.20	304.38	13,989,149
10 Dec 19	304.38000 -3.55	311.22	301.34	310.33	19,965,148
09 Dec 19	307.92667 +13.68	311.60	304.89	305.27	20,623,188
06 Dec 19	294.24667 +6.71	294.25	286.90	287.15	11,493,330
05 Dec 19	287.53333 +1.14	287.66	283.73	286.27	12,767,204
04 Dec 19	286.39334 -0.25	289.69	284.75	285.63	10,667,474
03 Dec 19	286.64667 -6.59	293.36	283.35	292.22	17,796,644
02 Dec 19	293.23334 +2.66	293.78	288.67	289.94	14,644,036
29 Nov 19	290.57333 -10.13	299.57	290.57	298.68	16,360,908
28 Nov 19	300.70667 +3.67	301.85	296.50	297.29	10,822,049
27 Nov 19	297.03333 +2.15	297.29	291.71	295.51	12,718,116
26 Nov 19	294.88000 -1.01	296.65	293.61	296.40	26,953,908
25 Nov 19	295.89334 +1.27	299.21	294.12	294.63	12,351,990
22 Nov 19	294.62668 +3.55	295.89	292.35	293.74	12,796,653
21 Nov 19	291.07999 -3.55	294.47	288.93	293.49	12,507,774
20 Nov 19	294.62668 -3.17	297.41	293.74	296.91	13,181,173
19 Nov 19	297.79333 -0.25	301.72	295.64	298.05	11,824,229
18 Nov 19	298.04666 +1.90	299.95	294.27	295.01	13,599,619
15 Nov 19	296.14667 +3.67	296.40	290.45	292.85	10,540,263
14 Nov 19	292.47333 -1.39	296.27	291.71	293.11	8,986,026
13 Nov 19	293.86667 -2.28	296.27	292.09	295.51	12,310,500
12 Nov 19	296.14667 -4.94	301.21	294.37	299.82	15,593,831
11 Nov 19	301.08667 -0.25	301.90	297.16	299.31	8,862,059
08 Nov 19	301.34000 -5.32	305.90	300.71	304.13	10,364,988
07 Nov 19	306.66000 +6.08	306.66	301.85	302.99	16,245,136
06 Nov 19	300.57999 -1.39	304.38	300.07	302.35	13,617,186
05 Nov 19	301.97333 -1.52	304.38	300.96	304.00	16,353,588
04 Nov 19	303.49335 +2.15	304.00	299.19	301.97	10,226,118
01 Nov 19	301.34000 +3.42	302.10	298.81	300.33	9,098,148
31 Oct 19	297.91998 -0.63	299.69	294.50	298.55	16,280,695
30 Oct 19	298.55331 -3.93	303.49	295.51	301.34	11,232,048
29 Oct 19	302.48001 -1.27	304.89	299.72	302.73	10,550,907
28 Oct 19	303.74667 +0.25	305.90	301.72	304.51	19,112,508
25 Oct 19	303.49335 -2.03	305.77	291.33	304.25	14,477,552
24 Oct 19	305.51999 -1.14	310.21	305.01	308.18	11,812,347
23 Oct 19	306.66000 -2.91	310.31	306.41	308.69	14,396,648
22 Oct 19	309.57333 -1.39	312.51	308.43	310.21	22,486,770
21 Oct 19	310.96667 +1.90	313.75	309.50	309.57	21,655,024
18 Oct 19	309.06665 +1.77	313.50	305.90	307.80	21,309,492
17 Oct 19	307.29333 -0.89	312.61	303.49	307.17	37,694,560
16 Oct 19	308.17999 -1.14	310.84	301.59	308.43	15,026,217
15 Oct 19	309.32001 +6.46	310.84	300.20	303.37	22,995,500
14 Oct 19	302.86002 -3.93	306.28	299.37	306.28	11,225,143
11 Oct 19	306.78665 +18.75	309.57	283.73	288.93	40,539,180
10 Oct 19	288.03998 +0.13	288.30	279.55	285.13	18,822,482
09 Oct 19	287.91333 -3.17	292.60	287.28	291.59	14,740,260
08 Oct 19	291.07999 -9.12	301.59	290.70	301.59	19,855,768
07 Oct 19	300.19998 -0.25	300.96	297.03	300.20	19,257,316
04 Oct 19	300.45334 +1.14	301.58	295.29	299.95	17,102,786
03 Oct 19	299.31332 -4.69	306.53	295.64	302.61	29,154,868
02 Oct 19	304.00000 +0.63	310.33	294.63	295.13	30,312,774
01 Oct 19	303.36667 -1.90	308.67	303.24	306.15	16,009,781
30 Sep 19	305.26666 -4.43	309.88	305.27	308.56	21,301,776
27 Sep 19	309.69998 +4.56	312.11	304.89	305.52	12,295,368
26 Sep 19	305.13998 +3.80	307.29	300.45	301.59	13,649,637
25 Sep 19	301.34000 -2.15	304.38	298.35	302.23	15,137,931
24 Sep 19	303.49335 -1.01	307.80	302.86	305.39	10,862,590
23 Sep 19	304.50665 -1.39	305.90	301.09	305.27	9,863,509
20 Sep 19	305.89999 +6.33	306.53	298.05	298.43	37,840,304
19 Sep 19	299.56665 +1.27	299.57	296.15	297.67	9,277,059
18 Sep 19	298.29999 +1.27	300.20	296.53	296.53	11,570,871
17 Sep 19	297.03333 -3.80	301.44	295.39	299.06	12,559,031
16 Sep 19	300.83334 -3.67	305.01	299.95	302.35	13,529,981
13 Sep 19	304.50665 +5.70	305.39	297.59	297.79	12,273,455
12 Sep 19	298.80664 +2.03	301.59	297.29	298.81	12,690,449
11 Sep 19	296.78000 +3.67	299.44	293.61	293.61	13,825,260
10 Sep 19	293.10666 +1.01	293.23	283.99	286.27	24,404,840
09 Sep 19	292.09332 -2.41	296.27	291.59	295.77	9,943,663
06 Sep 19	294.50000 +4.05	295.01	289.56	289.56	12,248,534
05 Sep 19	290.44666 +2.28	291.02	287.53	289.69	14,109,790
04 Sep 19	288.16666 +3.17	290.16	286.01	288.17	11,757,089
03 Sep 19	285.00000 +1.01	285.25	279.30	284.62	13,754,459
02 Sep 19	283.98666 +6.33	285.38	278.68	278.79	9,430,478
30 Aug 19	277.65332 +0.51	281.71	276.26	277.15	14,276,043
29 Aug 19	277.14667 +0.00	278.67	275.65	276.89	10,922,065
28 Aug 19	277.14667 +6.46	278.91	269.67	270.94	17,996,832
27 Aug 19	270.68665 +1.39	271.95	266.89	268.03	16,892,580
23 Aug 19	269.29333 -1.14	273.98	269.29	272.21	11,564,567
22 Aug 19	270.43332 -1.01	274.87	270.36	270.56	19,110,694
21 Aug 19	271.44666 -1.77	274.11	270.94	273.22	11,695,289
20 Aug 19	273.22000 -5.07	278.67	272.84	277.15	16,444,567
19 Aug 19	278.28665 +4.56	278.56	271.95	273.73	13,905,850
16 Aug 19	273.72668 +3.80	273.73	268.79	268.79	14,237,346
15 Aug 19	269.92667 -1.52	273.73	268.15	272.46	15,525,766
14 Aug 19	271.44666 +0.25	273.35	270.18	271.19	11,992,305
13 Aug 19	271.19333 -3.42	274.99	270.01	273.73	12,761,283
12 Aug 19	274.61334 -1.77	278.67	274.11	277.40	8,154,304
09 Aug 19	276.38666 -1.90	278.32	274.49	276.77	11,628,936
08 Aug 19	278.28665 +3.67	278.91	273.47	275.88	10,513,898
07 Aug 19	274.61334 +2.41	275.50	272.51	275.50	12,062,095
06 Aug 19	272.20667 -2.79	275.63	270.81	274.36	15,015,417
05 Aug 19	274.99335 -4.56	278.59	273.85	276.89	96,980,952
02 Aug 19	279.55331 -4.18	284.37	279.17	281.33	15,690,828
01 Aug 19	283.73334 +0.89	287.28	280.79	281.07	13,728,565
31 Jul 19	282.84668 +0.13	286.65	281.23	282.47	18,075,530
30 Jul 19	282.72000 -4.43	288.42	282.34	288.42	15,591,581
29 Jul 19	287.15332 +0.89	291.21	284.75	286.01	15,703,541
26 Jul 19	286.26666 -1.14	288.45	283.06	287.41	17,372,604
25 Jul 19	287.40665 -1.39	290.70	285.51	290.70	11,825,359
24 Jul 19	288.79999 -2.41	292.22	287.79	290.57	14,777,700
23 Jul 19	291.20667 -6.71	298.81	287.79	298.30	21,881,606
22 Jul 19	297.91998 -3.93	302.99	297.77	301.72	11,885,251
19 Jul 19	301.84668 +2.03	302.76	299.65	300.07	9,180,312
18 Jul 19	299.82001 -2.28	302.99	297.79	301.09	12,903,220
17 Jul 19	302.10001 -0.51	304.38	301.37	302.48	9,021,686
16 Jul 19	302.60666 -1.65	306.79	302.23	303.75	16,442,953
15 Jul 19	304.25333 -2.41	307.80	301.85	305.77	15,650,211
12 Jul 19	306.66000 +1.01	306.66	303.19	305.01	13,985,683
11 Jul 19	305.64667 +5.32	306.91	300.45	301.47	18,309,264
10 Jul 19	300.32666 +4.43	302.73	295.52	296.15	12,677,317
09 Jul 19	295.89334 -1.39	299.19	295.51	296.40	14,863,743
08 Jul 19	297.28665 -3.29	301.87	296.91	300.45	12,793,584
05 Jul 19	300.57999 +3.04	303.75	296.78	297.67	10,223,665
04 Jul 19	297.53998 +1.39	299.44	296.40	296.40	8,213,494
03 Jul 19	296.14667 +2.66	297.67	291.84	294.50	21,017,540
02 Jul 19	293.48666 +0.38	296.02	292.30	293.49	12,365,122
01 Jul 19	293.10666 +5.95	294.92	287.03	289.94	12,755,480
28 Jun 19	287.15332 -0.63	289.31	286.01	288.67	15,990,147
27 Jun 19	287.78665 +3.80	290.19	283.85	284.11	12,204,308
26 Jun 19	283.98666 -5.07	289.56	282.21	288.17	17,241,784
25 Jun 19	289.05331 -3.93	294.75	284.40	292.73	22,152,204
24 Jun 19	292.98001 -6.84	301.72	291.97	298.93	26,000,680
21 Jun 19	299.82001 +0.13	302.35	298.05	298.93	44,203,472
20 Jun 19	299.69333 +2.03	300.71	293.74	298.30	20,072,742
19 Jun 19	297.66666 -0.63	302.10	293.92	302.10	39,276,064
18 Jun 19	298.29999 +10.77	300.07	281.58	288.80	27,804,544
17 Jun 19	287.53333 +3.29	288.67	283.23	285.00	12,478,484
14 Jun 19	284.23999 -6.46	292.60	282.64	289.56	15,802,611
13 Jun 19	290.69998 +2.53	291.71	278.67	278.67	22,352,390
12 Jun 19	288.16666 +0.00	293.99	285.76	288.80	17,300,538
11 Jun 19	288.16666 -3.67	295.64	288.17	295.13	16,534,835
10 Jun 19	291.84000 +1.27	294.12	289.81	291.84	7,892,857
07 Jun 19	290.57333 +0.38	293.40	288.42	289.94	11,069,625
06 Jun 19	290.19333 +1.52	293.49	287.91	289.31	10,680,528
05 Jun 19	288.67331 -1.14	294.63	288.42	290.95	14,191,614
04 Jun 19	289.81332 +4.69	291.33	283.48	284.11	13,652,803
03 Jun 19	285.12668 -1.65	286.39	282.63	285.51	11,644,120
31 May 19	286.77332 -1.39	287.41	284.11	287.41	17,056,558
30 May 19	288.16666 +2.15	289.05	283.77	285.63	16,119,534
29 May 19	286.01334 -15.71	300.58	283.61	300.07	35,189,672
28 May 19	301.72000 +7.85	302.73	292.85	293.74	25,336,774
24 May 19	293.86667 +2.79	295.89	291.16	292.09	10,386,462
23 May 19	291.07999 -3.67	294.25	288.93	294.25	16,630,165
22 May 19	294.75333 -5.32	302.35	293.99	302.10	16,261,892
21 May 19	300.07333 +2.79	301.97	296.65	297.03	9,718,379
20 May 19	297.28665 -5.95	303.49	297.16	302.10	41,526,084
17 May 19	303.23999 -0.51	306.53	300.96	302.61	8,138,957
16 May 19	303.74667 -4.94	308.31	300.75	302.99	15,714,804
15 May 19	308.68665 +2.15	308.69	305.10	306.15	10,190,890
14 May 19	306.53333 +5.32	307.42	300.83	300.83	15,641,819
13 May 19	301.21335 -5.45	307.17	300.11	307.17	14,660,321
10 May 19	306.66000 +1.90	308.43	304.89	305.01	8,827,591
09 May 19	304.76001 -3.67	308.31	303.75	307.42	20,527,708
08 May 19	308.43332 -4.43	313.50	305.31	312.87	16,959,462
07 May 19	312.86667 -0.51	315.78	308.94	313.12	18,314,802
03 May 19	313.37332 -1.01	316.16	312.11	315.78	9,007,415
02 May 19	314.38666 -3.29	321.10	313.63	321.10	11,324,765
01 May 19	317.67999 +1.27	319.58	315.78	316.92	9,818,687
30 Apr 19	316.41333 +1.90	316.87	312.66	315.27	15,620,583
29 Apr 19	314.51334 -2.15	317.30	314.26	316.67	9,135,392
26 Apr 19	316.66666 +2.03	317.85	314.11	314.64	15,636,944
25 Apr 19	314.63998 -4.05	319.03	312.36	317.81	19,276,408
24 Apr 19	318.69333 -1.77	321.23	317.55	320.72	11,936,710
23 Apr 19	320.46667 +3.67	321.86	317.55	320.85	27,243,272
18 Apr 19	316.79333 -0.25	319.20	315.40	317.68	9,357,179
17 Apr 19	317.04666 +0.76	319.33	316.16	317.05	12,919,103
16 Apr 19	316.28665 +0.51	317.68	313.37	315.27	13,543,818
15 Apr 19	315.78000 +2.79	316.16	312.23	313.25	14,531,544
12 Apr 19	312.99335 -1.52	314.81	311.47	313.63	18,081,114
11 Apr 19	314.51334 +7.60	315.93	304.76	308.43	22,667,444
10 Apr 19	306.91333 +10.64	308.81	296.27	299.31	30,754,560
09 Apr 19	296.27332 -5.19	303.34	296.27	299.69	20,561,360
08 Apr 19	301.46667 +1.39	302.99	299.06	299.82	14,424,786
05 Apr 19	300.07333 +0.89	301.76	296.78	298.43	21,114,372
04 Apr 19	299.18665 -0.51	300.92	297.79	299.31	7,721,760
03 Apr 19	299.69333 +4.56	301.21	297.41	299.31	21,436,758
02 Apr 19	295.13333 +0.00	297.54	293.74	295.39	12,343,212
01 Apr 19	295.13333 +1.14	299.31	293.36	294.12	13,087,240
29 Mar 19	293.99335 +3.93	297.59	290.83	291.46	22,145,022
28 Mar 19	290.06665 +1.01	292.73	288.67	289.05	13,404,891
27 Mar 19	289.05331 -0.63	291.33	288.35	290.32	13,142,061
26 Mar 19	289.68665 -5.19	296.78	289.56	295.64	13,644,177
25 Mar 19	294.88000 -0.51	295.26	291.46	293.87	7,877,767
22 Mar 19	295.38666 +0.00	299.69	294.37	296.02	12,463,459
21 Mar 19	295.38666 -1.65	297.16	292.47	297.16	15,008,542
20 Mar 19	297.03333 -3.04	302.86	296.40	300.96	14,162,345
19 Mar 19	300.07333 +1.90	301.85	297.29	297.41	11,413,314
18 Mar 19	298.17331 +7.60	298.81	289.56	290.57	12,630,396
15 Mar 19	290.57333 +1.39	291.59	288.17	289.43	20,226,392
14 Mar 19	289.17999 -1.39	292.22	287.91	290.19	9,244,836
13 Mar 19	290.57333 +1.39	290.57	286.96	289.56	9,803,295
12 Mar 19	289.17999 +1.01	290.95	287.21	290.45	9,978,591
11 Mar 19	288.16666 -1.27	293.61	288.17	291.84	10,356,592
08 Mar 19	289.43332 -7.35	295.51	289.43	294.75	15,953,296
07 Mar 19	296.78000 +2.53	297.41	293.97	294.25	16,315,923
06 Mar 19	294.24667 +0.51	296.53	291.46	295.89	14,891,422
05 Mar 19	293.73999 +3.42	294.88	289.69	290.83	14,402,370
04 Mar 19	290.32001 -0.13	292.46	289.31	290.19	17,866,174
01 Mar 19	290.44666 +4.18	291.46	284.02	286.90	17,126,820
28 Feb 19	286.26666 -3.93	290.83	286.27	290.83	23,468,116
27 Feb 19	290.19333 +0.89	291.08	285.25	289.94	14,374,694
26 Feb 19	289.30664 +6.33	290.19	280.19	281.20	18,145,842
25 Feb 19	282.97333 +0.76	284.49	280.82	283.10	13,156,561
22 Feb 19	282.21335 -4.18	286.27	281.20	285.25	18,299,372
21 Feb 19	286.39334 -1.65	290.07	284.62	288.80	16,591,585
20 Feb 19	288.03998 +1.01	290.13	279.68	285.00	22,133,256
19 Feb 19	287.02667 +4.18	288.42	281.20	282.47	15,373,829
18 Feb 19	282.84668 -1.14	284.75	281.07	282.72	8,889,392
15 Feb 19	283.98666 +7.98	287.28	272.84	273.98	19,102,210
14 Feb 19	276.00665 -1.65	280.69	274.36	278.29	15,425,257
13 Feb 19	277.65332 -5.45	283.73	276.39	282.85	18,391,160
12 Feb 19	283.10001 -1.90	287.91	281.33	287.91	12,663,308
11 Feb 19	285.00000 +1.01	286.14	282.34	285.00	11,674,266
08 Feb 19	283.98666 -4.56	289.18	283.10	287.66	11,211,045
07 Feb 19	288.54666 -2.41	293.36	288.01	290.95	14,015,050
06 Feb 19	290.95334 +5.07	292.78	285.51	286.39	19,098,920
05 Feb 19	285.88666 +5.32	290.70	279.55	280.57	13,432,424
04 Feb 19	280.56665 -0.63	282.47	279.93	280.19	13,150,590
01 Feb 19	281.19998 -1.39	283.86	278.96	283.48	14,503,544
31 Jan 19	282.59332 -0.13	283.86	280.31	282.09	16,831,368
30 Jan 19	282.72000 +2.91	283.61	277.91	280.19	13,274,646
29 Jan 19	279.80664 -0.13	283.23	279.30	282.47	18,269,290
28 Jan 19	279.93332 -4.94	284.87	277.02	284.62	17,705,526
25 Jan 19	284.87332 +2.66	287.92	280.69	281.83	12,048,354
24 Jan 19	282.21335 -1.01	284.62	279.44	281.83	11,396,161
23 Jan 19	283.22668 +4.05	285.38	277.53	280.19	14,467,702
22 Jan 19	279.17331 -0.38	283.62	276.89	279.17	13,395,308
21 Jan 19	279.55331 -4.81	283.99	276.39	283.35	16,688,737
18 Jan 19	284.36667 +6.84	285.51	278.67	279.81	25,666,754
17 Jan 19	277.52667 -1.65	279.04	273.85	277.78	11,796,225
16 Jan 19	279.17331 +2.91	280.44	275.50	276.26	18,342,814
15 Jan 19	276.26001 +0.13	278.03	272.59	277.40	21,081,332
14 Jan 19	276.13333 +0.00	277.78	272.97	274.87	22,497,016
11 Jan 19	276.13333 +2.03	277.65	271.32	274.11	20,194,014
10 Jan 19	274.10666 +5.83	277.15	268.41	270.81	28,705,042
09 Jan 19	268.28000 +4.69	272.21	264.73	269.80	24,947,330
08 Jan 19	263.59332 +7.09	267.65	254.60	255.87	27,876,616
07 Jan 19	256.50000 +6.46	257.13	250.23	251.18	32,102,454
04 Jan 19	250.03999 -2.47	253.84	249.03	252.64	23,407,342
03 Jan 19	252.51001 +9.88	253.27	240.45	241.93	33,176,862
02 Jan 19	242.63000 +1.84	243.77	238.26	239.91	24,680,764
31 Dec 18	240.79333 -2.53	245.67	240.65	243.52	7,941,242
28 Dec 18	243.32668 +3.23	246.43	236.93	236.93	9,771,030
27 Dec 18	240.09666 -0.57	246.37	237.88	245.35	13,681,728
24 Dec 18	240.66666 -4.75	244.28	239.48	243.01	3,379,149
21 Dec 18	245.41666 +2.34	246.49	240.48	241.17	31,572,724
20 Dec 18	243.07332 -1.33	244.97	239.40	242.25	20,020,398
19 Dec 18	244.40332 -1.58	250.80	243.44	244.78	18,433,122
18 Dec 18	245.98666 +5.00	249.91	241.43	242.25	19,550,644
17 Dec 18	240.98334 -3.36	245.10	240.79	244.47	14,714,912
14 Dec 18	244.34000 -7.22	252.64	242.76	249.85	17,953,854
13 Dec 18	251.56000 +1.84	252.26	247.63	249.22	11,337,882
12 Dec 18	249.72333 -0.13	254.35	247.51	249.03	20,958,718
11 Dec 18	249.84999 +1.01	252.83	245.10	248.58	18,934,838
10 Dec 18	248.83665 -3.29	253.71	248.39	253.46	20,549,990
07 Dec 18	252.13000 +6.71	258.40	250.29	250.55	30,069,298
06 Dec 18	245.41666 -6.65	252.13	243.45	251.43	18,959,540
05 Dec 18	252.06667 +2.53	254.73	245.42	247.38	18,585,278
04 Dec 18	249.53333 -0.57	253.14	242.88	250.80	29,654,166
03 Dec 18	250.10333 -0.13	255.36	249.85	253.33	23,599,632
30 Nov 18	250.23000 -3.10	254.60	248.71	252.89	31,694,438
29 Nov 18	253.33333 +3.48	254.73	247.82	252.07	25,582,050
28 Nov 18	249.84999 -1.33	254.47	249.85	253.27	16,622,467
27 Nov 18	251.18001 -2.91	254.60	245.80	253.71	20,289,410
26 Nov 18	254.09334 -1.90	260.55	254.09	257.64	13,615,754
23 Nov 18	255.99333 +1.01	258.78	254.85	255.49	11,689,384
22 Nov 18	254.98000 -7.47	262.96	254.60	262.58	15,292,868
21 Nov 18	262.45334 +4.05	265.75	258.40	258.91	26,849,306
20 Nov 18	258.39999 -1.77	262.37	257.51	259.03	13,855,920
19 Nov 18	260.17331 +1.90	263.72	257.51	258.27	16,422,619
16 Nov 18	258.27332 +1.01	262.45	257.39	257.77	16,963,760
15 Nov 18	257.26001 -11.78	271.57	254.16	268.91	24,597,042
14 Nov 18	269.03998 -2.28	271.57	266.76	271.45	14,864,637
13 Nov 18	271.32001 -1.27	275.37	271.07	272.46	14,978,849
12 Nov 18	272.58667 -4.43	279.30	270.56	277.91	11,923,407
09 Nov 18	277.01999 +0.13	278.41	272.97	276.39	9,440,719
08 Nov 18	276.89334 +3.67	278.79	271.70	272.33	11,437,559
07 Nov 18	273.22000 +4.43	275.68	269.80	270.81	10,377,159
06 Nov 18	268.78665 -6.59	274.74	268.61	274.49	12,911,432
05 Nov 18	275.37332 +1.65	277.78	272.46	273.60	10,923,358
02 Nov 18	273.72668 -2.28	277.53	273.60	277.53	12,421,379
01 Nov 18	276.00665 +5.83	278.67	267.90	269.42	19,170,072
31 Oct 18	270.17999 -2.15	274.11	268.15	273.98	15,281,972
30 Oct 18	272.33334 +3.17	273.85	266.89	266.89	13,528,734
29 Oct 18	269.16666 -0.38	271.45	264.59	269.55	21,184,716
26 Oct 18	269.54666 -3.17	273.60	267.14	271.95	12,912,621
25 Oct 18	272.71335 +0.00	274.23	269.42	271.70	16,352,642
24 Oct 18	272.71335 +1.27	276.13	271.35	272.71	15,646,105
23 Oct 18	271.44666 +1.65	272.59	266.38	268.41	17,861,776
22 Oct 18	269.79999 -2.03	274.23	267.27	271.19	13,088,502
19 Oct 18	271.82666 +6.97	271.83	264.23	264.23	18,803,390
18 Oct 18	264.86002 +0.38	268.53	264.13	267.27	18,226,864
17 Oct 18	264.48001 +0.25	268.53	260.68	264.61	23,404,828
16 Oct 18	264.22668 -9.37	273.60	259.37	273.47	38,469,532
15 Oct 18	273.60001 -1.14	277.65	271.68	275.25	14,447,766
12 Oct 18	274.73999 -1.77	279.43	273.60	277.27	27,114,748
11 Oct 18	276.51334 +2.66	281.20	268.66	269.80	65,761,660
10 Oct 18	273.85333 +1.14	277.15	271.70	272.33	24,145,280
09 Oct 18	272.71335 +6.59	273.85	264.99	266.38	23,049,492
08 Oct 18	266.12668 -5.95	270.46	265.75	269.17	24,839,820
05 Oct 18	272.07999 +1.77	274.11	270.05	271.19	44,506,916
04 Oct 18	270.30664 -2.03	274.49	267.39	270.05	40,647,132
03 Oct 18	272.33334 -25.59	291.33	268.53	281.83	93,030,296
02 Oct 18	297.91998 -1.90	298.62	293.61	297.67	23,150,290
01 Oct 18	299.82001 -3.93	306.79	297.92	303.37	22,455,408
28 Sep 18	303.74667 -2.28	306.66	302.73	305.27	16,372,623
27 Sep 18	306.02667 -2.91	309.32	304.13	308.18	12,658,755
26 Sep 18	308.94000 +3.04	310.96	305.81	306.66	17,192,150
25 Sep 18	305.89999 +2.66	306.79	301.35	302.61	13,499,776
24 Sep 18	303.23999 +3.29	304.51	298.30	299.31	9,415,584
21 Sep 18	299.94666 -2.66	304.00	299.44	303.24	25,125,176
20 Sep 18	302.60666 +3.93	302.65	297.79	298.30	18,954,466
19 Sep 18	298.67999 +0.89	301.09	294.88	297.41	15,850,178
18 Sep 18	297.79333 +0.00	301.33	296.27	298.68	16,132,020
17 Sep 18	297.79333 +1.01	298.55	294.25	296.15	14,167,338
14 Sep 18	296.78000 -0.25	299.06	296.15	297.79	14,909,823
13 Sep 18	297.03333 -4.18	301.34	296.65	300.83	21,360,640
12 Sep 18	301.21335 +1.27	304.76	299.41	299.44	18,075,048
11 Sep 18	299.94666 -4.56	304.38	298.05	304.25	18,929,038
10 Sep 18	304.50665 +1.90	305.65	301.47	303.62	13,890,651
07 Sep 18	302.60666 -1.27	306.60	299.82	304.00	18,493,992
06 Sep 18	303.87332 -0.51	307.67	303.37	303.75	20,582,308
05 Sep 18	304.38000 -4.05	309.32	302.73	307.67	17,603,300
04 Sep 18	308.43332 -1.90	311.22	306.79	310.21	12,213,228
03 Sep 18	310.33334 -1.90	313.69	309.71	312.23	10,562,703
31 Aug 18	312.23334 +2.28	314.89	309.32	309.95	27,211,806
30 Aug 18	309.95334 -6.59	316.41	309.07	316.16	24,303,972
29 Aug 18	316.53998 -10.51	327.94	316.03	327.18	32,075,280
28 Aug 18	327.05334 +4.56	329.46	323.62	324.52	14,963,435
24 Aug 18	322.49335 +1.14	324.62	319.45	320.47	13,272,057
23 Aug 18	321.35333 -3.04	324.77	320.09	324.39	13,620,400
22 Aug 18	324.39334 +1.39	326.93	321.73	321.86	16,182,633
21 Aug 18	323.00000 -1.14	326.17	321.73	323.13	16,667,656
20 Aug 18	324.13998 -0.76	328.57	323.25	324.27	11,472,602
17 Aug 18	324.89999 +0.38	327.43	322.75	323.89	13,031,241
16 Aug 18	324.52002 +2.15	325.66	321.35	322.49	16,935,034
15 Aug 18	322.36667 -6.97	330.09	320.09	330.09	27,917,400
14 Aug 18	329.33334 -3.55	334.53	327.94	333.51	17,358,738
13 Aug 18	332.87997 -4.31	337.19	332.12	335.67	14,040,516
10 Aug 18	337.18668 +1.52	337.95	334.15	335.03	16,960,996
09 Aug 18	335.66666 +3.67	337.19	331.87	332.25	14,009,766
08 Aug 18	331.99335 +2.66	332.63	328.32	329.33	13,032,483
07 Aug 18	329.33334 +0.76	335.16	327.94	328.07	21,126,774
06 Aug 18	328.57333 -0.13	330.44	327.31	329.71	26,911,924
03 Aug 18	328.69998 +2.41	330.09	325.66	326.80	13,808,549
02 Aug 18	326.29333 -0.25	327.69	324.65	326.67	18,990,392
01 Aug 18	326.54666 -3.17	329.71	322.87	329.21	18,194,322
31 Jul 18	329.71332 +5.57	331.99	324.39	324.90	27,479,662
30 Jul 18	324.13998 -2.15	327.18	323.63	324.65	13,222,621
27 Jul 18	326.29333 +0.13	328.70	325.15	327.43	13,415,422
26 Jul 18	326.16666 +0.00	327.18	324.77	326.80	12,756,544
25 Jul 18	326.16666 +1.90	326.93	323.00	324.14	13,349,009
24 Jul 18	324.26666 -2.41	328.45	323.13	327.69	21,297,888
23 Jul 18	326.67331 -1.14	327.56	324.92	327.43	9,757,383
20 Jul 18	327.81332 +1.27	328.83	325.79	326.55	12,443,114
19 Jul 18	326.54666 +1.77	328.96	324.52	324.52	12,788,470
18 Jul 18	324.77332 -0.13	326.99	323.89	326.67	15,336,202
17 Jul 18	324.89999 +2.15	325.66	322.37	323.13	18,779,608
16 Jul 18	322.74667 -0.76	325.28	321.10	324.01	16,011,329
13 Jul 18	323.50665 +0.00	325.66	323.13	324.77	12,897,404
12 Jul 18	323.50665 +1.01	324.65	320.91	323.00	17,181,984
11 Jul 18	322.49335 -0.13	324.77	321.73	322.37	18,174,352
10 Jul 18	322.62000 -6.59	326.80	322.62	326.80	31,221,856
09 Jul 18	329.20667 -0.25	331.61	327.31	329.46	14,248,630
06 Jul 18	329.45999 +0.76	330.47	327.94	329.08	10,238,571
05 Jul 18	328.69998 +2.91	329.08	323.76	326.17	18,512,828
04 Jul 18	325.78668 -1.77	328.19	325.28	326.80	14,810,527
03 Jul 18	327.56000 +3.17	327.56	323.89	326.17	19,072,640
02 Jul 18	324.39334 -0.76	327.43	323.00	324.27	32,450,428
29 Jun 18	325.15335 -0.51	330.73	325.15	327.43	18,986,376
28 Jun 18	325.66000 +0.38	326.42	322.62	322.75	18,751,640
27 Jun 18	325.27997 -0.51	326.80	323.38	325.91	23,266,412
26 Jun 18	325.78668 -4.94	332.25	324.14	331.87	28,533,572
25 Jun 18	330.72668 -0.76	332.50	326.67	331.23	19,823,088
22 Jun 18	331.48666 +7.22	332.31	323.51	324.01	20,352,226
21 Jun 18	324.26666 -4.31	330.98	323.38	330.47	20,426,638
20 Jun 18	328.57333 +4.31	329.97	324.27	325.79	25,902,698
19 Jun 18	324.26666 -0.38	326.67	321.73	323.00	18,222,828
18 Jun 18	324.64664 +1.90	326.17	322.75	325.91	18,597,718
15 Jun 18	322.74667 +6.33	330.22	316.75	317.81	62,319,988
14 Jun 18	316.41333 +1.27	318.37	312.80	314.13	27,373,624
13 Jun 18	315.14667 -0.89	317.49	314.77	315.53	15,884,729
12 Jun 18	316.03333 +0.51	316.41	313.25	315.91	21,507,642
11 Jun 18	315.52667 +1.52	317.86	311.85	314.51	23,271,260
08 Jun 18	314.00665 +0.00	314.13	307.80	312.87	17,240,006
07 Jun 18	314.00665 +1.27	316.67	311.73	316.67	25,587,092
06 Jun 18	312.73999 -0.38	314.64	311.79	313.63	15,104,021
05 Jun 18	313.12000 +0.00	313.75	310.21	311.35	14,214,663
04 Jun 18	313.12000 +1.65	314.13	311.47	312.23	14,839,538
01 Jun 18	311.47333 +0.25	316.16	311.22	313.12	15,054,859
31 May 18	311.22000 +1.39	316.29	310.71	312.36	42,705,220
30 May 18	309.82666 -1.14	311.60	308.95	311.09	22,089,630
29 May 18	310.96667 -0.38	311.73	307.29	309.57	20,792,218
25 May 18	311.34668 +0.25	314.89	307.80	313.25	44,513,728
24 May 18	311.09332 -0.89	313.50	309.57	312.74	16,488,583
23 May 18	311.98001 -1.52	315.91	310.84	314.13	18,670,044
22 May 18	313.50000 -3.67	318.19	313.50	316.41	19,557,132
21 May 18	317.17331 +5.83	317.30	313.25	314.13	24,812,896
18 May 18	311.34668 -2.28	314.51	308.94	313.88	36,013,300
17 May 18	313.62668 +1.27	315.08	310.21	310.46	22,150,848
16 May 18	312.36002 -0.38	313.84	311.85	312.61	21,917,870
15 May 18	312.73999 +1.39	314.64	309.19	311.60	28,701,186
14 May 18	311.34668 -1.01	313.63	308.05	312.36	23,478,168
11 May 18	312.36002 +3.04	312.74	308.05	308.94	20,454,358
10 May 18	309.32001 +3.04	310.21	306.53	306.53	18,368,000
09 May 18	306.28000 +2.41	306.53	303.49	303.75	28,372,248
08 May 18	303.87332 -1.01	306.91	301.59	305.90	40,006,496
04 May 18	304.88666 +2.03	305.65	302.23	303.24	34,097,164
03 May 18	302.86002 +3.17	304.00	299.57	299.57	23,557,690
02 May 18	299.69333 +2.03	301.66	297.16	300.58	27,093,890
01 May 18	297.66666 -1.14	299.82	296.53	297.03	15,988,336
30 Apr 18	298.80664 -2.79	303.37	287.79	295.13	63,044,344
27 Apr 18	301.59332 +0.76	301.85	298.55	301.47	34,113,996
26 Apr 18	300.83334 -2.41	304.38	300.33	303.75	23,101,172
25 Apr 18	303.23999 +1.27	303.81	300.33	300.96	21,946,016
24 Apr 18	301.97333 -1.77	306.53	300.45	303.49	24,957,794
23 Apr 18	303.74667 +0.51	305.65	302.48	302.99	26,848,700
20 Apr 18	303.23999 -0.38	306.66	301.59	305.27	19,787,454
19 Apr 18	303.62000 +0.51	307.42	300.83	305.01	27,088,866
18 Apr 18	303.11334 +4.31	305.27	297.29	298.05	31,726,636
17 Apr 18	298.80664 +2.79	302.61	295.66	297.03	30,120,708
16 Apr 18	296.01999 +0.13	298.68	294.16	297.03	44,315,508
13 Apr 18	295.89334 +0.51	300.07	292.22	298.43	32,676,958
12 Apr 18	295.38666 +9.88	296.59	288.17	292.47	50,407,516
11 Apr 18	285.50665 +19.13	285.89	272.08	273.60	78,540,600
10 Apr 18	266.38000 +5.95	266.38	261.32	262.20	44,299,756
09 Apr 18	260.42667 +1.14	261.67	259.54	259.67	17,992,200
06 Apr 18	259.28665 +2.28	260.93	257.39	260.93	21,333,530
05 Apr 18	257.00665 +2.66	258.65	254.98	257.77	23,900,526
04 Apr 18	254.34666 -3.42	259.79	253.27	257.51	24,347,604
03 Apr 18	257.76666 -3.04	259.92	256.88	258.27	19,051,350
29 Mar 18	260.80664 +0.38	263.21	260.17	260.30	20,618,530
28 Mar 18	260.42667 +0.13	260.43	256.88	258.15	16,937,394
27 Mar 18	260.29999 +3.55	261.95	259.16	260.68	18,856,414
26 Mar 18	256.75333 -0.25	259.16	256.25	257.51	26,596,056
23 Mar 18	257.00665 +0.38	257.20	253.97	254.98	19,468,602
22 Mar 18	256.62668 -4.05	260.43	255.41	258.91	21,598,248
21 Mar 18	260.67999 -1.39	262.20	259.67	261.44	32,858,028
20 Mar 18	262.07333 +0.38	263.09	261.31	261.69	22,220,552
19 Mar 18	261.69333 -4.05	265.98	260.43	265.62	23,002,308
16 Mar 18	265.74667 -5.32	269.17	263.86	264.73	45,278,432
15 Mar 18	271.06665 +4.69	275.25	269.80	270.94	43,142,420
14 Mar 18	266.38000 -0.89	269.51	265.37	267.52	21,666,006
13 Mar 18	267.26666 -1.01	269.17	265.75	267.77	26,953,074
12 Mar 18	268.28000 -1.14	270.43	266.00	270.18	16,729,121
09 Mar 18	269.41998 +3.55	270.43	265.49	268.53	24,399,868
08 Mar 18	265.87332 -1.77	269.80	265.11	268.03	19,290,968
07 Mar 18	267.64667 +0.38	273.47	266.13	268.15	70,375,128
06 Mar 18	267.26666 +8.87	269.17	259.70	260.30	55,842,700
05 Mar 18	258.39999 +2.53	261.44	255.35	259.16	34,785,388
02 Mar 18	255.86667 -8.36	264.86	255.87	263.59	114,570,080
01 Mar 18	264.22668 -2.79	266.63	262.83	265.87	40,372,712
28 Feb 18	267.01334 +4.69	272.33	260.43	261.06	52,432,424
27 Feb 18	262.32666 +1.39	263.97	261.06	261.06	17,905,168
26 Feb 18	260.93332 +0.76	262.58	259.29	260.05	12,020,170
23 Feb 18	260.17331 -1.14	262.45	259.41	261.95	18,378,086
22 Feb 18	261.31332 -1.27	263.59	259.29	261.19	22,688,480
21 Feb 18	262.57999 +1.01	263.59	259.92	260.93	19,880,568
20 Feb 18	261.56665 +0.63	262.71	259.92	261.69	20,321,546
19 Feb 18	260.93332 +1.77	262.96	258.91	259.92	21,796,254
16 Feb 18	259.16000 +1.14	260.93	257.01	258.91	22,336,176
15 Feb 18	258.01999 +1.90	259.54	256.63	256.63	19,850,664
14 Feb 18	256.12000 -1.14	259.15	254.35	258.40	24,241,898
13 Feb 18	257.26001 +1.90	258.15	255.11	255.11	16,207,011
12 Feb 18	255.36000 +2.91	256.63	252.26	252.64	16,941,430
09 Feb 18	252.44667 -3.93	259.29	251.37	255.61	20,869,820
08 Feb 18	256.37332 -0.13	259.16	253.84	255.11	21,371,710
07 Feb 18	256.50000 +3.29	257.64	245.73	249.53	36,655,668
06 Feb 18	253.20665 +1.46	254.22	240.73	245.73	26,956,718
05 Feb 18	251.75000 -4.37	260.72	250.80	254.35	28,723,378
02 Feb 18	256.12000 -5.19	261.19	255.23	260.55	16,544,621
01 Feb 18	261.31332 -3.42	266.13	260.81	265.87	16,204,450
31 Jan 18	264.73334 -0.51	266.63	263.16	265.87	35,364,356
30 Jan 18	265.23999 -1.77	268.15	263.09	265.87	31,308,740
29 Jan 18	267.01334 -0.89	268.15	266.38	268.03	12,735,650
26 Jan 18	267.89999 +2.28	269.80	264.99	265.62	12,286,293
25 Jan 18	265.62000 +1.01	265.99	262.99	264.61	12,450,558
24 Jan 18	264.60666 -0.89	266.63	263.72	264.48	14,727,152
23 Jan 18	265.49335 +3.29	266.89	261.69	262.83	20,882,690
22 Jan 18	262.19998 -1.01	263.72	261.19	262.71	14,548,390
19 Jan 18	263.21335 -2.41	265.87	262.71	265.62	19,104,606
18 Jan 18	265.62000 -2.91	269.29	265.37	267.77	13,570,336
17 Jan 18	268.53333 +0.25	271.42	267.77	269.80	19,651,008
16 Jan 18	268.28000 +4.94	268.79	262.45	264.10	25,913,770
15 Jan 18	263.34000 +3.80	263.72	258.53	259.41	17,595,524
12 Jan 18	259.53998 +3.29	260.30	254.22	255.49	24,495,958
11 Jan 18	256.24667 -12.16	261.82	254.09	257.13	47,711,488
10 Jan 18	268.40665 -3.17	274.61	267.39	273.35	21,540,342
09 Jan 18	271.57333 +0.13	274.99	265.62	274.11	27,329,158
08 Jan 18	271.44666 +5.83	272.46	264.35	264.35	24,267,458
05 Jan 18	265.62000 -1.90	268.66	264.61	267.39	18,477,496
04 Jan 18	267.51999 +2.03	267.65	265.11	266.51	19,887,512
03 Jan 18	265.49335 +1.39	265.62	262.45	264.10	12,634,834
02 Jan 18	264.10001 -0.95	265.62	262.71	264.73	11,193,717
29 Dec 17	265.04999 +1.08	266.25	262.83	264.73	8,506,337
28 Dec 17	263.97333 -0.89	266.06	263.21	265.05	7,510,469
27 Dec 17	264.86002 +2.98	266.06	262.58	262.64	11,616,665
22 Dec 17	261.88333 -0.95	265.18	261.88	262.64	4,799,426
21 Dec 17	262.83334 +1.71	266.05	260.81	261.12	23,658,568
20 Dec 17	261.12332 +0.19	266.05	260.49	261.44	18,357,830
19 Dec 17	260.93332 -0.06	262.39	260.24	261.00	15,922,590
18 Dec 17	260.99667 -1.58	263.97	259.74	262.20	14,458,901
15 Dec 17	262.57999 +0.44	262.58	259.98	262.07	31,562,622
14 Dec 17	262.13666 -1.84	264.04	260.30	264.04	29,397,234
13 Dec 17	263.97333 +3.48	266.00	259.98	259.98	50,849,864
12 Dec 17	260.48999 +0.19	264.73	258.53	260.68	23,607,026
11 Dec 17	260.29999 +1.20	261.82	258.72	259.10	18,668,592
08 Dec 17	259.09668 +1.14	260.87	257.01	258.72	23,898,298
07 Dec 17	257.95667 +0.32	260.24	255.87	258.15	21,453,106
06 Dec 17	257.63998 +3.04	261.19	253.33	254.60	29,590,718
05 Dec 17	254.59999 +7.41	259.29	253.02	253.27	47,829,564
04 Dec 17	247.18999 -0.44	249.41	246.18	249.41	17,703,102
01 Dec 17	247.63333 +1.84	248.90	245.48	246.37	18,923,728
30 Nov 17	245.79666 -5.00	252.07	245.80	249.03	37,904,720
29 Nov 17	250.80000 +3.55	252.07	245.35	245.73	26,684,444
28 Nov 17	247.25333 +2.98	248.14	243.58	244.66	19,661,066
27 Nov 17	244.27667 +0.32	244.66	241.11	243.33	15,279,221
24 Nov 17	243.96001 -1.84	246.30	243.45	245.73	12,903,726
23 Nov 17	245.79666 -0.44	246.75	244.91	245.99	19,394,000
22 Nov 17	246.23999 +6.84	247.32	238.70	238.83	35,677,020
21 Nov 17	239.39999 +2.53	240.03	236.49	237.44	22,761,432
20 Nov 17	236.86667 +2.91	238.95	232.83	232.83	21,775,712
17 Nov 17	233.95332 +0.44	233.95	230.09	232.56	16,904,012
16 Nov 17	233.51001 +0.89	235.73	232.75	233.76	18,736,038
15 Nov 17	232.62332 -5.57	239.65	232.37	237.88	49,818,140
14 Nov 17	238.19667 +14.00	241.67	227.81	228.63	120,014,032
13 Nov 17	224.20000 +0.51	224.52	222.30	224.45	24,721,122
10 Nov 17	223.69334 -0.25	225.26	221.92	223.50	12,509,718
09 Nov 17	223.94667 -0.06	225.09	221.92	223.38	27,747,190
08 Nov 17	224.01001 +1.08	224.01	222.17	222.62	22,423,574
07 Nov 17	222.93333 -0.70	225.02	222.87	224.26	18,401,034
06 Nov 17	223.63000 -3.23	227.43	223.06	225.85	21,834,712
03 Nov 17	226.86000 -0.63	228.00	226.29	227.18	13,603,639
02 Nov 17	227.49333 +1.46	229.58	224.71	225.21	22,716,170
01 Nov 17	226.03667 -3.74	230.60	224.64	230.28	40,330,116
31 Oct 17	229.77332 -0.63	232.05	228.57	229.84	18,288,546
30 Oct 17	230.40666 -4.56	235.47	229.40	234.33	20,383,714
27 Oct 17	234.96666 -0.82	236.36	234.46	235.16	17,704,046
26 Oct 17	235.78999 +0.76	236.17	233.83	235.03	11,186,925
25 Oct 17	235.03000 -1.58	236.98	234.33	236.30	13,569,265
24 Oct 17	236.61333 -0.89	238.51	236.17	236.68	11,969,025
23 Oct 17	237.50000 -1.77	240.60	236.68	239.53	11,362,201
20 Oct 17	239.27332 +1.96	239.84	237.31	237.31	20,424,046
19 Oct 17	237.31000 +0.25	238.32	234.90	235.16	22,258,896
18 Oct 17	237.05666 +1.39	237.37	235.16	235.98	12,420,562
17 Oct 17	235.66333 -0.13	237.57	234.93	236.23	18,647,122
16 Oct 17	235.78999 +0.19	237.44	235.35	235.85	16,562,508
13 Oct 17	235.59999 +0.51	237.31	234.97	234.97	13,691,293
12 Oct 17	235.09334 -2.03	237.18	234.84	235.66	18,582,388
11 Oct 17	237.12000 -0.19	239.14	236.04	237.44	20,943,982
10 Oct 17	237.31000 +1.27	237.94	234.59	235.35	20,458,010
09 Oct 17	236.04333 -2.60	239.27	235.18	239.08	14,863,238
06 Oct 17	238.63998 +2.28	240.29	235.73	236.74	18,591,344
05 Oct 17	236.36000 +3.36	244.60	232.37	232.37	40,285,164
04 Oct 17	233.00333 -7.73	246.27	230.98	245.73	77,486,848
03 Oct 17	240.73000 +4.31	241.49	234.90	235.54	32,117,458
02 Oct 17	236.42332 -0.63	239.65	236.17	237.18	40,181,436
29 Sep 17	237.05666 +2.66	237.94	233.76	234.90	26,779,244
28 Sep 17	234.39667 -2.72	237.95	233.07	237.12	20,407,514
27 Sep 17	237.12000 +3.17	238.26	231.72	234.14	18,580,822
26 Sep 17	233.95332 +2.22	234.46	231.10	231.48	16,982,644
25 Sep 17	231.73666 -1.14	234.33	231.21	231.55	22,399,684
22 Sep 17	232.87668 +0.57	235.60	230.91	231.61	12,545,631
21 Sep 17	232.30666 -3.93	236.11	231.29	235.60	18,383,318
20 Sep 17	236.23334 +0.95	237.63	234.52	236.61	20,686,272
19 Sep 17	235.28333 +2.41	237.06	231.23	231.67	17,426,160
18 Sep 17	232.87668 +2.98	233.38	230.47	231.48	15,955,914
15 Sep 17	229.89999 -2.22	234.27	229.46	231.74	29,984,366
14 Sep 17	232.11667 +2.03	234.40	228.32	230.66	34,186,524
13 Sep 17	230.09000 -4.31	235.47	228.95	230.79	24,862,052
12 Sep 17	234.39667 -1.39	238.26	234.35	236.17	20,208,064
11 Sep 17	235.78999 -2.03	239.72	234.59	238.58	14,537,782
08 Sep 17	237.81667 +1.65	239.11	235.23	235.35	51,134,352
07 Sep 17	236.17000 +0.57	236.42	234.12	235.41	16,267,045
06 Sep 17	235.59999 +1.65	235.98	232.56	233.76	17,090,700
05 Sep 17	233.95332 -0.82	236.55	233.00	235.85	15,663,237
04 Sep 17	234.77667 +2.85	236.42	231.04	231.74	24,561,828
01 Sep 17	231.92667 +2.79	233.57	229.11	229.14	16,014,164
31 Aug 17	229.13998 -1.90	231.61	226.23	231.61	26,409,342
30 Aug 17	231.03999 +1.96	231.86	228.38	230.22	16,666,854
29 Aug 17	229.07668 -4.24	233.19	227.90	231.86	20,796,518
25 Aug 17	233.31999 -4.12	235.28	231.04	232.37	24,403,888
24 Aug 17	237.43666 +0.44	239.53	231.74	236.30	28,517,002
23 Aug 17	236.99333 +3.67	238.45	232.88	234.21	32,653,146
22 Aug 17	233.31999 +9.18	234.46	224.14	225.28	33,848,980
21 Aug 17	224.13666 +0.51	224.58	220.08	222.68	14,882,377
18 Aug 17	223.63000 -2.91	227.05	222.87	225.15	26,126,568
17 Aug 17	226.54333 -1.58	228.89	225.09	228.51	14,291,969
16 Aug 17	228.12668 +3.67	229.20	224.74	225.47	13,656,049
15 Aug 17	224.45332 +1.20	228.00	223.69	225.34	14,000,302
14 Aug 17	223.25000 -1.20	225.40	222.68	224.77	11,071,909
11 Aug 17	224.45332 +0.25	225.78	222.43	223.06	12,242,954
10 Aug 17	224.20000 -3.99	228.57	222.81	228.44	14,054,549
09 Aug 17	228.18999 +0.89	228.19	225.70	227.18	11,146,437
08 Aug 17	227.30333 +0.00	228.57	225.15	226.61	9,919,427
07 Aug 17	227.30333 -0.89	228.38	225.09	228.19	9,414,415
04 Aug 17	228.18999 +0.19	229.02	226.48	227.43	10,067,489
03 Aug 17	228.00000 +2.28	229.27	225.15	226.16	21,501,982
02 Aug 17	225.71999 +2.85	226.54	222.71	223.25	17,072,390
01 Aug 17	222.87000 +2.22	223.06	220.53	220.59	13,370,500
31 Jul 17	220.65332 +1.14	221.29	218.63	219.39	12,853,087
28 Jul 17	219.51334 -3.04	221.54	218.96	221.03	12,110,081
27 Jul 17	222.55333 +2.41	223.25	217.80	218.82	12,872,595
26 Jul 17	220.14667 -0.25	223.19	219.83	220.65	12,189,670
25 Jul 17	220.39999 +1.58	222.27	219.07	219.07	11,465,401
24 Jul 17	218.81667 -3.10	222.62	218.18	221.54	28,862,638
21 Jul 17	221.92000 -0.25	223.19	220.91	222.30	14,709,411
20 Jul 17	222.17332 +1.01	227.43	221.50	221.73	15,630,333
19 Jul 17	221.16000 +0.44	222.68	220.23	220.84	14,233,285
18 Jul 17	220.71666 -0.25	221.91	219.83	220.21	16,132,685
17 Jul 17	220.96999 +1.20	221.41	218.77	219.51	10,712,848
14 Jul 17	219.76666 +1.01	221.79	218.56	219.51	19,800,568
13 Jul 17	218.75333 +2.53	220.08	216.60	216.60	14,567,697
12 Jul 17	216.21999 -0.44	218.88	215.59	217.55	13,339,576
11 Jul 17	216.66333 +0.00	220.78	212.80	219.13	15,121,788
10 Jul 17	216.66333 +0.70	217.74	215.71	215.97	13,495,756
07 Jul 17	215.96666 -1.39	218.25	211.69	217.36	16,630,731
06 Jul 17	217.36000 -2.34	219.67	212.50	219.45	22,549,480
05 Jul 17	219.70332 +8.04	221.60	211.91	212.80	39,456,476
04 Jul 17	211.66000 -0.32	214.07	210.27	212.74	15,735,414
03 Jul 17	211.97667 -1.84	215.90	211.46	213.81	18,201,408
30 Jun 17	213.81334 -4.05	218.31	213.43	218.31	33,060,686
29 Jun 17	217.86667 +0.32	219.89	216.79	217.80	29,030,616
28 Jun 17	217.55000 +3.48	218.33	214.07	214.07	36,051,016
27 Jun 17	214.06667 +2.79	215.40	210.90	210.90	21,991,708
26 Jun 17	211.28000 +0.32	212.67	209.44	211.53	17,129,600
23 Jun 17	210.96333 +0.06	211.79	209.61	211.22	18,704,632
22 Jun 17	210.89999 -1.77	212.67	209.57	212.29	17,220,946
21 Jun 17	212.67332 -0.25	216.72	211.32	212.36	23,680,362
20 Jun 17	212.92667 -3.74	219.51	212.03	219.51	33,619,468
19 Jun 17	216.66333 -0.06	221.34	216.16	220.27	34,579,544
16 Jun 17	216.72667 -11.21	238.13	212.48	235.60	82,081,784
15 Jun 17	227.93666 -7.54	236.18	226.99	234.84	31,411,738
14 Jun 17	235.47333 +0.76	237.06	233.02	234.40	18,488,362
13 Jun 17	234.71333 +2.34	235.00	232.24	233.51	17,941,892
12 Jun 17	232.37000 +3.42	235.26	228.70	229.46	17,620,238
09 Jun 17	228.95000 +1.01	229.84	223.00	227.75	14,201,729
08 Jun 17	227.93666 +1.96	229.58	225.91	225.91	15,347,910
07 Jun 17	225.97333 -4.12	230.91	225.85	229.46	18,879,162
06 Jun 17	230.09000 -0.70	230.98	227.49	229.96	14,827,570
05 Jun 17	230.78667 -0.44	232.50	230.09	231.42	9,467,544
02 Jun 17	231.23000 -1.39	234.33	230.66	234.33	10,801,314
01 Jun 17	232.62332 -0.06	233.57	229.52	232.94	11,940,838
31 May 17	232.68666 -2.09	235.43	230.85	234.97	18,482,510
30 May 17	234.77667 -1.84	236.55	233.26	235.79	14,125,592
26 May 17	236.61333 +0.06	238.26	234.78	235.60	13,242,244
25 May 17	236.55000 +3.55	237.44	233.26	233.70	44,463,068
24 May 17	233.00333 +1.71	233.70	230.66	231.67	13,753,737
23 May 17	231.29333 -2.60	235.03	230.72	233.70	13,905,139
22 May 17	233.88998 +2.72	235.51	230.79	232.43	15,355,857
19 May 17	231.16666 -1.90	233.51	229.71	233.07	16,675,942
18 May 17	233.06667 +2.15	233.64	229.14	230.91	26,906,442
17 May 17	230.91333 +4.88	231.80	224.64	225.59	24,951,352
16 May 17	226.03667 +0.38	226.61	224.01	225.28	20,936,614
15 May 17	225.65666 -0.89	228.13	224.83	226.86	14,614,538
12 May 17	226.54333 -1.90	228.43	225.15	227.75	17,129,128
11 May 17	228.44334 -3.80	232.62	227.05	232.62	16,945,768
10 May 17	232.24333 +2.91	233.32	227.75	228.25	22,004,554
09 May 17	229.33000 +1.96	230.22	227.36	228.19	13,271,579
08 May 17	227.36667 +0.06	229.60	226.73	228.00	11,196,527
05 May 17	227.30333 +3.55	228.00	223.19	223.19	21,515,438
04 May 17	223.75665 -0.13	231.17	221.54	224.71	32,769,442
03 May 17	223.88333 -7.92	236.30	223.06	231.29	50,866,964
02 May 17	231.80000 -0.32	234.43	229.90	234.40	26,853,808
28 Apr 17	232.11667 +0.95	233.70	230.60	230.98	44,799,684
27 Apr 17	231.16666 +2.53	231.23	225.40	227.05	27,905,148
26 Apr 17	228.63333 +3.55	230.68	220.24	224.83	19,882,744
25 Apr 17	225.08665 +0.95	226.48	223.06	224.71	19,570,804
24 Apr 17	224.13666 +3.99	225.33	219.98	224.33	23,213,404
21 Apr 17	220.14667 -0.51	221.41	219.45	220.97	37,196,656
20 Apr 17	220.65332 -1.77	223.50	219.20	222.93	31,036,914
19 Apr 17	222.42667 -0.76	225.21	222.28	222.93	51,378,084
18 Apr 17	223.18666 -6.71	231.80	223.19	231.80	42,476,580
13 Apr 17	229.89999 -3.67	235.54	229.46	233.83	37,553,052
12 Apr 17	233.57332 -14.19	249.34	232.18	247.00	79,682,296
11 Apr 17	247.76001 +1.77	248.27	244.72	246.37	31,622,330
10 Apr 17	245.98666 +5.70	246.75	240.25	242.12	36,588,492
07 Apr 17	240.28667 +5.70	240.67	234.65	236.42	29,016,774
06 Apr 17	234.58665 +1.20	235.60	230.85	231.93	23,201,700
05 Apr 17	233.38333 -0.57	234.95	233.00	233.57	21,202,718
04 Apr 17	233.95332 +0.00	235.83	233.40	233.70	20,316,808
03 Apr 17	233.95332 -1.14	236.22	233.38	235.79	20,341,462
31 Mar 17	235.09334 -4.31	240.81	235.03	238.83	25,622,208
30 Mar 17	239.39999 -1.58	243.39	238.39	239.84	20,827,384
29 Mar 17	240.98334 -1.20	243.07	239.68	243.07	26,561,120
28 Mar 17	242.18666 +1.58	243.20	238.13	240.67	28,399,886
27 Mar 17	240.60333 -1.33	241.36	237.56	240.35	14,924,302
24 Mar 17	241.93333 +1.77	243.03	237.96	240.92	16,376,381
23 Mar 17	240.16000 +4.75	241.11	235.61	238.07	32,833,040
22 Mar 17	235.41000 -3.86	239.08	235.03	238.13	20,081,870
21 Mar 17	239.27332 -0.13	241.82	238.70	239.65	25,879,160
20 Mar 17	239.39999 +2.09	239.42	235.69	236.61	14,639,934
17 Mar 17	237.31000 +0.57	238.89	235.85	236.36	26,368,958
16 Mar 17	236.73999 -3.17	240.98	235.85	240.67	20,003,400
15 Mar 17	239.90666 +1.46	240.48	236.83	238.45	16,639,792
14 Mar 17	238.45000 -3.48	242.51	238.13	242.44	18,349,748
13 Mar 17	241.93333 +2.79	242.63	237.25	238.70	22,212,012
10 Mar 17	239.14667 +3.04	240.73	234.66	235.92	33,665,516
09 Mar 17	236.10666 -2.66	238.32	233.13	238.01	42,605,512
08 Mar 17	238.76666 -0.57	239.57	237.25	238.83	27,114,082
07 Mar 17	239.33665 -1.71	241.11	236.23	240.54	44,666,328
06 Mar 17	241.04666 +2.79	241.11	237.50	238.39	33,068,924
03 Mar 17	238.26001 -0.89	239.15	236.68	238.77	24,142,830
02 Mar 17	239.14667 -1.71	240.59	237.37	239.84	16,935,806
01 Mar 17	240.85666 +2.22	241.93	237.50	238.96	23,630,818
28 Feb 17	238.63998 -0.89	240.67	237.12	239.91	23,949,448
27 Feb 17	239.52667 -1.14	242.88	238.51	242.00	17,143,396
24 Feb 17	240.66666 -1.96	243.45	239.53	242.95	25,720,150
23 Feb 17	242.63000 -2.34	246.49	241.74	244.47	20,821,858
22 Feb 17	244.97333 +2.60	245.48	241.30	241.93	22,541,916
21 Feb 17	242.37668 -4.12	247.76	242.38	247.76	30,646,198
20 Feb 17	246.49333 -1.46	249.53	245.61	249.53	22,193,736
17 Feb 17	247.95000 -1.33	250.10	246.81	250.10	20,504,892
16 Feb 17	249.28000 -0.06	250.04	246.56	249.15	37,660,600
15 Feb 17	249.34334 -0.19	250.72	247.76	250.48	16,492,674
14 Feb 17	249.53333 +0.32	250.61	248.20	250.17	28,807,462
13 Feb 17	249.21666 -1.58	251.37	248.01	250.74	21,553,594
10 Feb 17	250.80000 +0.13	251.75	248.96	250.42	19,561,832
09 Feb 17	250.67332 +0.38	251.18	246.25	250.80	22,976,988
08 Feb 17	250.29333 +5.00	251.43	244.15	245.04	27,660,484
07 Feb 17	245.28999 +0.76	249.28	243.83	243.96	36,930,612
06 Feb 17	244.53000 -5.38	250.23	244.21	249.60	18,822,842
03 Feb 17	249.91333 +0.57	252.51	249.03	249.41	19,916,508
02 Feb 17	249.34334 +2.03	250.93	242.38	246.94	39,381,640
01 Feb 17	247.31667 +0.82	249.47	245.04	248.65	36,795,680
31 Jan 17	246.49333 -4.05	261.36	245.94	250.67	62,571,716
30 Jan 17	250.54666 -11.08	265.56	248.71	259.67	70,694,104
27 Jan 17	261.63000 +22.23	267.65	239.22	258.40	149,080,752
26 Jan 17	239.39999 +0.70	241.17	236.68	238.51	26,790,888
25 Jan 17	238.70332 -4.69	244.28	238.13	244.02	45,210,020
24 Jan 17	243.38998 -3.61	247.51	242.06	247.00	22,385,296
23 Jan 17	247.00000 -4.18	250.42	246.68	249.91	26,813,764
20 Jan 17	251.18001 -5.45	254.09	249.98	252.07	32,127,424
19 Jan 17	256.62668 +1.20	259.10	255.42	256.63	19,758,860
18 Jan 17	255.42332 -0.44	257.01	250.48	255.23	23,076,948
17 Jan 17	255.86667 -1.65	257.51	253.27	256.31	24,864,478
16 Jan 17	257.51334 -3.42	261.38	255.49	261.00	19,436,662
13 Jan 17	260.93332 -0.06	263.34	258.97	261.88	25,099,026
12 Jan 17	260.99667 -3.48	261.95	253.53	260.93	30,751,168
11 Jan 17	264.48001 -5.32	272.54	264.10	272.33	41,777,620
10 Jan 17	269.79999 +15.26	272.33	258.65	259.67	42,962,516
09 Jan 17	254.53667 +1.84	255.80	252.00	253.33	15,412,589
06 Jan 17	252.70000 +0.57	253.02	248.03	250.23	27,971,640
05 Jan 17	252.13000 -8.17	261.44	251.81	260.68	23,221,954
04 Jan 17	260.29999 -0.82	260.36	255.93	258.08	21,006,496
03 Jan 17	261.12332 -0.89	264.86	258.15	263.59	20,144,498
30 Dec 16	262.01001 +0.57	262.71	257.20	260.17	7,229,081
29 Dec 16	261.44000 +2.53	261.76	257.32	257.58	6,714,126
28 Dec 16	258.90665 -1.84	259.50	255.99	258.02	9,110,990
23 Dec 16	260.74335 +2.72	261.19	257.20	258.40	4,211,010
22 Dec 16	258.01999 -0.70	258.72	254.44	257.89	10,455,052
21 Dec 16	258.71667 -0.51	259.92	257.90	259.16	17,634,162
20 Dec 16	259.22333 +2.98	259.35	255.87	257.13	22,827,816
19 Dec 16	256.24667 +2.41	257.32	253.02	254.09	18,709,388
16 Dec 16	253.84000 -5.70	261.00	253.46	260.87	26,516,584
15 Dec 16	259.53998 -1.08	261.44	256.12	260.36	20,073,834
14 Dec 16	260.61667 +1.14	264.24	259.10	259.60	21,389,708
13 Dec 16	259.47668 -10.13	271.70	258.72	268.98	31,185,922
12 Dec 16	269.61002 -6.65	276.89	268.60	275.82	18,854,466
09 Dec 16	276.26001 +1.46	277.91	267.11	274.30	12,677,874
08 Dec 16	274.80331 +4.62	275.88	266.32	269.80	19,020,786
07 Dec 16	270.17999 +3.48	272.44	266.06	268.47	17,511,100
06 Dec 16	266.69666 -2.34	268.66	264.80	267.39	14,170,653
05 Dec 16	269.03998 +7.16	270.03	260.87	260.87	14,876,463
02 Dec 16	261.88333 +1.52	262.33	257.94	258.65	12,255,420
01 Dec 16	260.36334 -3.99	263.78	257.77	262.58	18,314,750
30 Nov 16	264.35333 -0.19	269.36	262.58	263.78	30,860,726
29 Nov 16	264.54333 -0.95	270.21	261.66	264.86	14,345,893
28 Nov 16	265.49335 -3.29	269.55	262.90	269.55	10,893,702
25 Nov 16	268.78665 +0.89	269.99	264.86	267.84	8,872,748
24 Nov 16	267.89999 -2.41	272.71	266.26	271.07	14,244,401
23 Nov 16	270.30664 -6.71	277.40	268.98	276.45	21,697,408
22 Nov 16	277.01999 +6.84	277.02	270.18	270.81	23,396,826
21 Nov 16	270.17999 +1.01	271.95	265.62	269.04	9,040,109
18 Nov 16	269.16666 -1.90	273.28	268.09	271.70	14,431,500
17 Nov 16	271.06665 +1.08	273.16	268.53	269.42	17,244,932
16 Nov 16	269.98999 -4.88	276.13	268.98	274.04	27,011,154
15 Nov 16	274.86667 +14.12	275.63	257.90	261.82	37,387,276
14 Nov 16	260.74335 +9.37	263.78	252.03	256.63	28,946,536
11 Nov 16	251.37000 -1.33	253.90	249.22	253.90	19,604,696
10 Nov 16	252.70000 -0.19	255.30	249.85	253.97	27,695,596
09 Nov 16	252.88998 -1.96	252.95	243.26	247.00	41,933,008
08 Nov 16	254.85333 +1.27	256.37	252.07	252.57	25,014,884
07 Nov 16	253.58665 -2.91	260.36	248.01	259.35	30,876,410
04 Nov 16	256.50000 -9.50	265.90	256.31	263.34	27,089,832
03 Nov 16	266.00000 +0.95	269.10	263.21	264.48	20,509,130
02 Nov 16	265.04999 -5.00	267.96	264.48	267.90	16,442,498
01 Nov 16	270.05331 +3.10	272.21	266.63	267.71	20,549,810
31 Oct 16	266.94998 -6.33	272.65	265.68	271.64	16,742,249
28 Oct 16	273.28333 +1.90	273.98	266.00	269.74	18,484,042
27 Oct 16	271.38333 +0.89	272.08	267.33	269.74	22,502,944
26 Oct 16	270.49667 +4.31	271.07	265.49	265.62	27,581,782
25 Oct 16	266.19000 -0.63	267.83	264.54	267.77	22,220,526
24 Oct 16	266.82333 -0.19	269.52	265.62	268.22	11,511,195
21 Oct 16	267.01334 +0.25	268.66	263.53	265.62	16,026,796
20 Oct 16	266.76001 -5.38	272.02	265.56	271.45	30,983,476
19 Oct 16	272.14334 +8.30	272.33	260.38	263.21	42,764,376
18 Oct 16	263.84668 +8.87	264.67	255.55	255.55	35,586,512
17 Oct 16	254.98000 -3.04	258.34	254.32	256.37	21,197,680
14 Oct 16	258.01999 +10.89	260.30	249.22	249.53	35,610,884
13 Oct 16	247.12668 -7.73	250.80	247.00	250.80	26,879,514
12 Oct 16	254.85333 -1.14	260.17	253.33	256.56	17,567,764
11 Oct 16	255.99333 -1.27	258.53	253.71	255.80	14,403,095
10 Oct 16	257.26001 +2.41	257.92	251.83	253.90	21,499,790
07 Oct 16	254.85333 -0.89	257.01	250.80	255.93	29,222,682
06 Oct 16	255.73999 -6.59	266.72	254.62	258.91	27,409,500
05 Oct 16	262.32666 +23.31	272.14	252.95	260.93	124,424,200
04 Oct 16	239.01999 +4.31	240.48	233.19	233.95	45,730,636
03 Oct 16	234.71333 +2.98	236.42	228.98	231.67	22,108,918
30 Sep 16	231.73666 +3.80	231.81	224.07	225.66	24,447,260
29 Sep 16	227.93666 +2.91	228.44	225.66	226.73	16,054,225
28 Sep 16	225.02332 -0.13	227.87	224.83	225.21	20,476,738
27 Sep 16	225.14999 +1.65	225.15	218.50	224.71	31,367,548
26 Sep 16	223.50333 -6.46	229.78	223.00	228.70	22,835,540
23 Sep 16	229.96333 +0.76	230.47	227.64	228.76	12,710,518
22 Sep 16	229.20332 +4.18	230.66	225.40	226.10	16,218,115
21 Sep 16	225.02332 -0.32	228.26	223.25	226.23	15,155,257
20 Sep 16	225.34000 +1.90	228.32	219.90	223.12	31,673,504
19 Sep 16	223.43999 +8.99	224.07	216.60	216.85	24,251,196
16 Sep 16	214.44667 -0.44	216.22	211.62	213.24	33,551,654
15 Sep 16	214.88998 +10.07	214.89	205.64	205.64	36,072,348
14 Sep 16	204.81999 +1.33	207.04	204.19	205.77	22,994,330
13 Sep 16	203.48999 -3.36	208.11	203.49	207.99	20,926,258
12 Sep 16	206.84666 -3.48	208.62	203.93	207.29	17,575,962
09 Sep 16	210.33000 -6.40	217.87	210.20	215.71	30,313,494
08 Sep 16	216.72667 -0.19	216.98	213.56	215.59	17,437,680
07 Sep 16	216.91666 +1.58	217.30	213.99	215.14	18,476,126
06 Sep 16	215.33333 +0.63	217.63	214.00	215.27	16,786,008
05 Sep 16	214.70000 -2.72	216.60	213.05	216.09	15,954,430
02 Sep 16	217.42332 +4.75	218.56	212.04	213.56	24,852,146
01 Sep 16	212.67332 +1.96	216.98	210.20	210.71	31,546,956
31 Aug 16	210.71001 +3.86	210.90	204.25	206.34	32,199,584
30 Aug 16	206.84666 -0.25	208.49	205.92	206.40	12,183,173
26 Aug 16	207.09999 -0.70	209.95	206.34	207.73	11,006,095
25 Aug 16	207.79666 -0.13	209.63	206.24	207.67	12,343,349
24 Aug 16	207.92332 -2.72	210.29	207.23	209.76	16,208,836
23 Aug 16	210.64667 +8.61	211.03	201.40	202.54	26,563,152
22 Aug 16	202.03333 +0.38	204.19	201.02	202.35	11,040,003
19 Aug 16	201.65332 -0.38	203.62	200.64	201.91	14,554,743
18 Aug 16	202.03333 +4.12	202.98	197.98	198.99	23,725,250
17 Aug 16	197.91667 -1.84	200.20	196.12	200.13	17,912,488
16 Aug 16	199.75333 -0.13	200.36	196.97	198.80	17,735,780
15 Aug 16	199.88000 -3.42	204.50	199.88	203.93	12,713,073
12 Aug 16	203.30000 +5.00	204.76	197.54	197.54	18,011,270
11 Aug 16	198.29666 -2.98	202.54	197.66	202.41	22,406,182
10 Aug 16	201.27333 +1.01	201.64	198.99	199.31	16,677,979
09 Aug 16	200.26001 +4.43	201.21	195.64	196.27	19,701,522
08 Aug 16	195.82668 -0.25	198.21	195.07	196.21	19,301,820
05 Aug 16	196.08000 -0.95	198.36	194.12	197.47	16,068,967
04 Aug 16	197.03000 +1.96	199.75	194.37	195.38	18,127,236
03 Aug 16	195.06667 -0.89	196.26	193.80	195.95	13,149,708
02 Aug 16	195.95332 -0.25	196.43	193.93	195.95	17,946,988
01 Aug 16	196.20665 -1.39	198.04	194.05	197.73	16,816,660
29 Jul 16	197.59999 -0.25	198.93	195.26	198.36	19,333,646
28 Jul 16	197.85333 -1.01	200.07	197.60	199.50	25,663,682
27 Jul 16	198.86667 +1.90	199.31	197.28	197.79	28,380,512
26 Jul 16	196.96666 -8.36	206.47	194.56	205.90	21,430,172
25 Jul 16	205.32668 +2.91	206.34	202.41	202.60	13,887,554
22 Jul 16	202.41333 +1.27	203.68	199.63	201.72	11,215,194
21 Jul 16	201.14667 -2.98	204.38	199.69	203.24	21,018,850
20 Jul 16	204.12332 -3.29	208.94	202.64	207.73	16,263,007
19 Jul 16	207.41666 -2.85	209.80	204.25	209.06	14,974,628
18 Jul 16	210.26666 +0.13	212.17	208.37	212.17	13,698,010
15 Jul 16	210.13998 -3.23	213.12	207.71	212.80	20,874,674
14 Jul 16	213.37000 -1.20	218.28	212.55	216.66	16,246,598
13 Jul 16	214.57332 -0.38	217.93	212.99	215.27	14,946,777
12 Jul 16	214.95332 +5.57	215.46	209.19	209.63	21,436,798
11 Jul 16	209.38000 +2.66	210.08	200.45	207.80	19,790,202
08 Jul 16	206.71999 +3.80	207.80	202.29	203.36	22,565,018
07 Jul 16	202.92000 -1.77	207.92	202.92	206.28	22,756,790
06 Jul 16	204.69334 -17.92	217.87	200.77	217.87	43,720,452
05 Jul 16	222.61667 -3.42	226.35	219.78	224.71	20,572,462
04 Jul 16	226.03667 +1.58	226.04	223.12	225.47	14,417,984
01 Jul 16	224.45332 +2.91	224.97	218.50	222.68	16,851,382
30 Jun 16	221.53999 +5.32	222.11	211.98	214.95	39,208,100
29 Jun 16	216.21999 +12.98	216.22	205.64	209.00	36,012,168
28 Jun 16	203.23666 +8.61	205.45	198.23	199.50	18,853,808
27 Jun 16	194.62332 -10.96	205.83	193.55	202.35	29,975,186
24 Jun 16	205.58000 -6.97	215.14	181.23	183.67	47,438,484
23 Jun 16	212.54666 +1.71	220.08	210.39	213.05	28,291,314
22 Jun 16	210.83665 +2.91	214.10	206.59	208.24	17,271,904
21 Jun 16	207.92332 +3.42	209.00	202.54	204.25	24,078,876
20 Jun 16	204.50333 +8.99	206.85	199.63	200.01	20,057,950
17 Jun 16	195.51001 +2.15	198.23	192.72	193.93	27,115,222
16 Jun 16	193.35666 +1.84	194.43	188.23	189.30	26,071,806
15 Jun 16	191.51999 +4.88	193.99	188.92	189.37	26,030,558
14 Jun 16	186.64334 -2.79	190.98	186.64	187.59	23,075,966
13 Jun 16	189.43001 -2.53	190.70	187.73	189.62	26,677,970
10 Jun 16	191.96333 -8.04	199.44	191.96	199.18	19,782,894
09 Jun 16	200.00665 -3.36	205.64	200.01	202.60	17,797,040
08 Jun 16	203.36333 +4.75	203.49	198.93	199.31	26,660,172
07 Jun 16	198.61334 -3.04	204.25	198.11	201.72	26,212,100
06 Jun 16	201.65332 -3.55	206.59	201.61	204.12	26,023,648
03 Jun 16	205.20000 -9.50	215.90	205.18	214.83	24,754,854
02 Jun 16	214.70000 +3.23	216.47	211.03	211.47	20,306,802
01 Jun 16	211.46999 +2.34	212.10	206.23	208.81	19,519,992
31 May 16	209.12668 -2.72	212.48	208.30	211.53	18,491,098
27 May 16	211.84999 -1.71	214.19	210.01	212.99	10,874,338
26 May 16	213.56000 +2.03	215.66	211.09	212.10	13,836,000
25 May 16	211.53333 -5.07	217.49	208.62	215.97	23,474,698
24 May 16	216.59999 +13.81	217.80	202.41	203.30	29,054,982
23 May 16	202.79333 -5.32	208.18	202.79	208.05	27,680,406
20 May 16	208.11333 +5.57	208.68	203.55	204.12	38,646,288
19 May 16	202.53999 -3.93	208.05	202.54	204.00	38,518,964
18 May 16	206.46666 -1.90	209.51	206.43	208.11	20,680,198
17 May 16	208.36667 -2.79	217.31	207.48	212.17	39,381,628
16 May 16	211.15332 +6.40	211.85	202.67	202.98	26,339,176
13 May 16	204.75665 +7.66	206.40	195.00	196.27	27,539,842
12 May 16	197.09334 -4.75	203.68	197.09	200.45	23,438,736
11 May 16	201.84334 -0.70	203.17	200.20	201.91	18,669,076
10 May 16	202.53999 +3.93	203.05	199.44	200.07	17,710,978
09 May 16	198.61334 -3.10	203.93	198.61	203.17	16,731,929
06 May 16	201.71666 -0.82	204.57	201.02	202.41	21,600,696
05 May 16	202.53999 -0.19	208.12	201.53	204.25	19,796,784
04 May 16	202.73000 -11.65	214.26	202.73	214.07	24,028,788
03 May 16	214.38333 -3.61	218.25	213.43	217.87	14,988,464
29 Apr 16	217.99333 -1.52	221.24	217.21	217.99	17,625,488
28 Apr 16	219.51334 -1.90	222.15	217.55	220.15	18,542,708
27 Apr 16	221.41333 -10.96	229.52	221.41	229.27	36,764,112
26 Apr 16	232.37000 -1.65	236.61	232.37	234.78	15,005,571
25 Apr 16	234.01666 -2.34	237.56	232.18	235.73	16,368,655
22 Apr 16	236.36000 +2.03	241.17	231.99	232.69	15,767,283
21 Apr 16	234.33333 +3.80	235.92	229.77	230.85	23,485,776
20 Apr 16	230.53333 +0.25	231.39	226.61	230.47	13,936,712
19 Apr 16	230.28000 +1.08	232.31	227.37	229.08	16,635,297
18 Apr 16	229.20332 +1.77	229.68	224.52	225.28	16,410,243
15 Apr 16	227.43001 +2.41	229.01	224.70	227.37	19,457,564
14 Apr 16	225.02332 -4.24	233.35	224.99	227.37	34,504,812
13 Apr 16	229.26666 -19.38	247.00	228.00	237.75	74,180,400
12 Apr 16	248.64667 +3.55	249.15	241.02	245.61	16,596,234
11 Apr 16	245.09999 +3.74	247.51	240.41	241.68	13,427,005
08 Apr 16	241.36333 -0.95	244.09	240.86	242.76	12,786,483
07 Apr 16	242.31334 -0.19	246.81	240.41	243.26	18,692,880
06 Apr 16	242.50333 +4.81	242.63	237.69	238.01	12,820,240
05 Apr 16	237.68999 -4.12	240.16	234.84	239.46	21,634,872
04 Apr 16	241.80666 +1.14	244.78	239.08	240.92	11,173,068
01 Apr 16	240.66666 -2.28	241.18	235.41	240.92	19,746,784
31 Mar 16	242.94667 -2.47	244.47	241.55	244.47	16,069,004
30 Mar 16	245.41666 +5.51	246.56	241.71	242.19	19,333,490
29 Mar 16	239.90666 -0.51	245.35	239.25	242.12	18,657,608
24 Mar 16	240.41333 -9.82	247.89	239.65	247.00	18,241,234
23 Mar 16	250.23000 -5.19	254.60	249.03	254.60	14,644,968
22 Mar 16	255.42332 +5.32	255.42	246.52	249.28	22,129,538
21 Mar 16	250.10333 +3.29	251.69	244.15	245.86	15,087,316
18 Mar 16	246.81000 +2.41	249.53	243.93	245.86	24,402,692
17 Mar 16	244.40332 +2.91	246.30	240.35	242.50	15,254,732
16 Mar 16	241.48999 +0.51	242.11	236.69	241.93	15,856,443
15 Mar 16	240.98334 -3.67	244.72	237.12	243.20	10,917,159
14 Mar 16	244.65666 +1.20	246.30	241.93	243.90	13,988,354
11 Mar 16	243.45332 +4.56	246.87	238.93	241.30	14,742,090
10 Mar 16	238.89334 -8.36	250.67	237.56	247.51	34,865,508
09 Mar 16	247.25333 +0.06	250.10	245.67	247.19	17,503,668
08 Mar 16	247.18999 +4.24	250.80	239.59	241.17	32,838,032
07 Mar 16	242.94667 +1.33	243.07	238.30	240.54	13,026,565
04 Mar 16	241.61667 +5.83	243.26	236.17	236.17	19,936,544
03 Mar 16	235.78999 +5.70	239.15	229.08	229.77	21,283,510
02 Mar 16	230.09000 -2.91	234.86	227.46	234.46	47,811,160
01 Mar 16	233.00333 +4.50	233.26	225.85	228.00	18,558,040
29 Feb 16	228.50665 -4.75	230.60	224.14	230.34	25,736,410
26 Feb 16	233.25665 +4.56	235.06	230.15	232.18	15,667,720
25 Feb 16	228.69667 +4.88	232.24	225.66	227.43	15,671,547
24 Feb 16	223.81999 -3.61	228.35	220.53	227.05	22,274,690
23 Feb 16	227.43001 -6.46	233.89	226.99	233.89	17,338,062
22 Feb 16	233.88998 +1.71	237.50	231.74	233.51	39,492,988
19 Feb 16	232.18001 -4.37	237.82	228.63	235.60	18,019,560
18 Feb 16	236.55000 -0.13	240.60	234.65	236.42	19,628,094
17 Feb 16	236.67667 +7.98	238.13	228.51	229.08	35,977,840
16 Feb 16	228.69667 +2.22	229.08	223.58	227.37	42,797,756
15 Feb 16	226.48000 +2.28	231.48	225.21	229.27	19,335,184
12 Feb 16	224.20000 -3.29	229.92	219.39	228.25	26,685,852
11 Feb 16	227.49333 -2.15	230.19	224.71	227.87	40,647,512
10 Feb 16	229.64667 +9.50	232.43	220.65	221.79	39,311,244
09 Feb 16	220.14667 +1.52	225.09	216.17	217.49	29,128,330
08 Feb 16	218.62668 -2.53	225.72	215.08	222.93	27,006,992
05 Feb 16	221.16000 +5.95	223.00	216.22	216.60	29,060,580
04 Feb 16	215.20665 +2.03	217.11	210.84	215.78	20,358,618
03 Feb 16	213.18001 -3.55	216.92	210.67	215.78	21,637,092
02 Feb 16	216.72667 -0.82	217.49	210.27	216.35	24,366,566
01 Feb 16	217.55000 -2.09	221.22	212.86	220.21	30,788,226
29 Jan 16	219.63998 +9.12	219.64	209.32	213.12	42,419,816
28 Jan 16	210.51999 +6.59	212.17	201.40	202.92	27,822,948
27 Jan 16	203.93333 +0.82	204.63	198.23	202.10	18,513,980
26 Jan 16	203.11000 +5.89	204.19	193.74	195.19	21,612,514
25 Jan 16	197.22000 -6.14	204.82	196.14	204.06	17,370,808
22 Jan 16	203.36333 +5.70	204.88	195.89	200.77	28,265,458
21 Jan 16	197.66333 +4.62	198.61	190.89	193.36	22,087,930
20 Jan 16	193.03999 -8.49	200.26	191.20	199.44	41,786,824
19 Jan 16	201.52667 -3.10	209.89	198.36	207.48	35,567,872
18 Jan 16	204.63000 -3.67	210.08	202.67	207.16	18,603,666
15 Jan 16	208.30333 -4.50	214.45	203.11	213.43	33,728,992
14 Jan 16	212.80000 +12.29	216.28	207.79	215.33	49,652,856
13 Jan 16	200.51334 +3.93	205.14	195.07	197.73	32,386,184
12 Jan 16	196.58665 +12.35	197.76	192.15	192.22	34,202,548
11 Jan 16	184.23666 -1.84	188.35	184.24	186.90	18,452,308
08 Jan 16	186.07332 +9.75	189.01	179.87	179.87	29,667,156
07 Jan 16	176.31999 -2.98	177.21	173.53	175.56	25,330,750
06 Jan 16	179.29666 -3.61	183.42	175.62	182.53	22,995,312
05 Jan 16	182.90666 +2.72	190.00	181.77	185.95	26,238,224
04 Jan 16	180.18333 -9.18	187.47	179.42	185.57	20,247,622
31 Dec 15	189.36667 -1.33	191.96	186.45	190.51	5,320,214
30 Dec 15	190.69667 -0.76	191.77	189.91	191.52	8,537,909
29 Dec 15	191.45665 +0.32	191.74	187.91	190.44	13,977,976
24 Dec 15	191.13998 -2.53	193.99	189.94	192.22	2,471,658
23 Dec 15	193.67332 +10.20	193.93	184.49	185.12	16,297,075
22 Dec 15	183.47667 -0.57	186.32	180.69	185.06	10,672,958
21 Dec 15	184.04666 +2.34	186.66	178.60	178.73	14,184,625
18 Dec 15	181.70332 -1.77	187.40	180.63	181.83	29,998,712
17 Dec 15	183.47667 -3.99	193.85	183.29	191.08	26,029,896
16 Dec 15	187.46666 -1.65	192.41	183.48	190.25	19,852,260
15 Dec 15	189.11334 +7.92	189.68	181.26	183.48	22,976,990
14 Dec 15	181.19667 -1.65	189.46	181.07	184.30	24,148,896
11 Dec 15	182.84334 -7.85	190.82	181.56	189.87	25,521,088
10 Dec 15	190.69667 -3.10	193.25	189.81	192.66	26,558,202
09 Dec 15	193.80000 -4.50	199.63	193.80	198.17	23,195,946
08 Dec 15	198.29666 -0.57	206.72	196.33	198.23	30,260,938
07 Dec 15	198.86667 -7.09	206.21	198.42	205.96	20,226,970
04 Dec 15	205.96001 -1.65	208.49	204.00	207.10	19,381,848
03 Dec 15	207.60666 -4.31	216.35	207.61	211.22	20,056,692
02 Dec 15	211.91333 -0.38	214.07	210.96	212.99	11,765,290
01 Dec 15	212.29333 +0.51	214.19	210.39	212.29	15,292,300
30 Nov 15	211.78667 -2.47	215.14	211.15	214.26	25,872,128
27 Nov 15	214.25665 -1.08	216.41	212.48	214.13	13,275,029
26 Nov 15	215.33333 +1.90	218.12	213.57	214.19	12,154,435
25 Nov 15	213.43333 +5.19	213.75	208.37	209.00	19,156,246
24 Nov 15	208.23999 -0.89	210.01	206.85	208.43	24,155,580
23 Nov 15	209.12668 -8.04	216.98	208.18	216.03	25,003,128
20 Nov 15	217.17000 -0.70	220.30	216.92	218.69	20,015,284
19 Nov 15	217.86667 +1.39	221.29	216.73	217.42	18,749,910
18 Nov 15	216.47333 +2.41	217.96	210.67	212.93	18,002,040
17 Nov 15	214.06667 +3.55	219.77	212.86	215.46	29,893,610
16 Nov 15	210.51999 -1.01	212.48	208.94	209.38	14,675,397
13 Nov 15	211.53333 -5.95	217.11	211.47	216.66	20,778,724
12 Nov 15	217.48666 -2.91	220.21	216.73	219.58	18,348,436
11 Nov 15	220.39999 -1.58	224.96	217.78	222.93	23,144,164
10 Nov 15	221.98334 -4.18	224.20	217.93	223.57	23,932,672
09 Nov 15	226.16333 -5.51	233.83	225.97	231.17	13,731,073
06 Nov 15	231.67332 -1.39	234.65	229.89	234.08	10,488,548
05 Nov 15	233.06667 -5.95	239.45	232.94	239.15	14,551,262
04 Nov 15	239.01999 +5.13	240.74	233.76	234.21	14,697,982
03 Nov 15	233.88998 +0.89	235.35	231.67	232.43	8,165,683
02 Nov 15	233.00333 +0.82	234.08	230.53	230.53	9,880,769
30 Oct 15	232.18001 -2.98	238.20	230.47	236.30	14,101,781
29 Oct 15	235.15666 -3.93	240.34	234.21	239.15	11,922,994
28 Oct 15	239.08333 +4.50	240.41	233.64	235.28	11,562,137
27 Oct 15	234.58665 -6.78	241.24	234.59	240.41	12,556,406
26 Oct 15	241.36333 -0.06	245.23	239.34	240.92	8,802,719
23 Oct 15	241.42667 +2.98	243.07	238.89	239.84	15,517,252
22 Oct 15	238.45000 +0.13	240.59	237.25	237.25	20,682,578
21 Oct 15	238.32332 -1.20	240.92	235.66	239.53	16,642,933
20 Oct 15	239.52667 -5.70	247.00	238.96	244.72	22,083,928
19 Oct 15	245.22667 -4.24	251.12	244.40	248.77	17,029,280
16 Oct 15	249.46999 +6.08	250.48	243.14	244.09	30,355,418
15 Oct 15	243.38998 -0.38	246.18	241.26	244.85	15,449,394
14 Oct 15	243.76999 -2.03	247.89	243.45	244.78	12,866,387
13 Oct 15	245.79666 -9.88	257.39	244.85	256.94	19,274,926
12 Oct 15	255.67667 -3.74	259.48	254.98	258.02	15,991,049
09 Oct 15	259.41333 +3.86	260.81	255.74	257.89	24,580,430
08 Oct 15	255.55000 +6.02	257.07	246.24	246.24	38,263,688
07 Oct 15	249.53333 +6.14	250.86	234.13	243.45	32,397,288
06 Oct 15	243.38998 +7.09	245.10	235.03	235.03	22,576,978
05 Oct 15	236.29666 +8.49	237.12	230.53	232.94	20,843,074
02 Oct 15	227.81000 +2.03	230.41	223.76	227.68	13,697,162
01 Oct 15	225.78333 -6.27	231.42	225.02	229.08	20,102,308
30 Sep 15	232.05333 +15.07	233.95	221.29	221.60	29,715,808
29 Sep 15	216.98000 +6.46	219.70	207.80	208.18	24,435,216
28 Sep 15	210.51999 -1.58	213.05	209.06	212.67	13,728,463
25 Sep 15	212.10333 +2.91	214.76	210.27	212.10	20,697,900
24 Sep 15	209.18999 -4.31	214.26	207.86	213.37	22,052,274
23 Sep 15	213.49667 +0.44	215.98	211.52	212.93	14,831,268
22 Sep 15	213.05333 -10.51	223.88	213.05	222.93	26,391,180
21 Sep 15	223.56667 +2.34	226.35	219.92	220.08	9,216,379
18 Sep 15	221.22333 -2.03	223.59	217.99	223.00	18,734,374
17 Sep 15	223.25000 -3.74	229.14	222.62	228.00	13,661,885
16 Sep 15	226.98666 +2.79	228.34	225.02	225.85	17,688,248
15 Sep 15	224.20000 -1.84	227.32	219.01	225.85	21,690,304
14 Sep 15	226.03667 -3.67	233.07	226.04	230.34	16,491,640
11 Sep 15	229.71001 -5.32	235.63	229.01	235.41	12,773,858
10 Sep 15	235.03000 -7.16	240.60	234.14	239.91	19,656,360
09 Sep 15	242.18666 +2.79	244.97	241.66	243.52	12,427,691
08 Sep 15	239.39999 +3.86	241.74	236.11	237.50	17,824,286
07 Sep 15	235.53667 +0.00	240.16	232.86	240.16	18,854,852
04 Sep 15	235.53667 -4.56	238.84	235.54	238.13	16,483,323
03 Sep 15	240.09666 +5.95	241.68	236.36	236.61	28,499,618
02 Sep 15	234.14334 -0.70	238.39	233.83	234.84	23,450,134
01 Sep 15	234.84000 -7.54	241.17	232.43	240.10	25,286,286
28 Aug 15	242.37668 -0.13	243.15	237.53	242.44	20,349,480
27 Aug 15	242.50333 +6.65	243.83	236.49	241.43	24,758,454
26 Aug 15	235.85333 +0.25	239.65	231.17	233.83	20,801,596
25 Aug 15	235.59999 +6.21	238.39	231.80	231.80	27,183,398
24 Aug 15	229.39334 -8.99	235.54	222.74	231.29	38,907,328
21 Aug 15	238.38666 -6.97	246.68	238.39	242.95	20,244,344
20 Aug 15	245.35333 -1.33	248.14	241.93	245.23	17,160,212
19 Aug 15	246.68333 -4.88	251.62	246.49	251.12	22,269,928
18 Aug 15	251.56000 -4.56	257.01	251.18	255.42	17,467,114
17 Aug 15	256.12000 -0.57	258.84	254.85	258.72	7,464,823
14 Aug 15	256.69000 +0.82	260.30	255.68	256.44	22,442,702
13 Aug 15	255.86667 -2.72	262.52	255.87	260.87	22,810,124
12 Aug 15	258.59000 -6.84	266.34	256.88	260.49	30,747,126
11 Aug 15	265.42999 -4.05	269.78	265.43	268.72	13,255,091
10 Aug 15	269.48334 -3.86	274.80	267.20	274.30	16,222,036
07 Aug 15	273.34668 -3.93	277.86	273.35	277.21	13,576,639
06 Aug 15	277.27332 +4.43	281.07	271.57	272.27	20,360,546
05 Aug 15	272.84000 +5.95	276.13	266.70	266.70	20,821,238
04 Aug 15	266.88666 -1.14	270.05	265.68	266.76	11,286,354
03 Aug 15	268.02667 -5.19	273.16	267.01	271.95	13,781,305
31 Jul 15	273.22000 +1.33	273.28	267.42	273.28	15,274,614
30 Jul 15	271.88998 +2.09	272.76	269.54	270.31	12,640,263
29 Jul 15	269.79999 +0.76	271.64	267.90	269.93	11,315,456
28 Jul 15	269.03998 -2.41	272.78	268.09	272.65	17,214,634
27 Jul 15	271.44666 -5.95	277.05	269.86	275.75	12,198,888
24 Jul 15	277.39999 -0.76	279.36	276.45	277.15	15,964,467
23 Jul 15	278.16000 +0.76	281.45	276.62	279.11	9,386,625
22 Jul 15	277.39999 -3.29	281.01	276.77	279.24	19,002,200
21 Jul 15	280.69333 +3.80	281.58	275.56	276.77	16,376,473
20 Jul 15	276.89334 +0.70	278.35	274.68	275.18	6,971,786
17 Jul 15	276.19666 +0.51	278.82	275.19	276.20	10,618,669
16 Jul 15	275.69000 +0.70	276.96	274.68	275.75	14,029,159
15 Jul 15	274.99335 +0.82	277.08	271.95	274.30	18,856,086
14 Jul 15	274.16998 +5.00	274.36	269.23	270.24	14,381,823
13 Jul 15	269.16666 +6.02	269.86	264.48	265.75	12,335,272
10 Jul 15	263.14999 +2.22	264.73	261.50	264.35	15,105,379
09 Jul 15	260.93332 +5.19	260.93	253.97	255.99	26,770,812
08 Jul 15	255.73999 +1.58	260.76	255.23	257.32	20,115,944
07 Jul 15	254.15666 -5.83	262.33	252.83	262.33	16,049,784
06 Jul 15	259.98334 -2.72	263.09	259.16	260.05	11,835,033
03 Jul 15	262.70667 -2.72	267.46	260.93	264.54	10,338,464
02 Jul 15	265.42999 -0.06	267.94	263.85	265.94	15,035,686
01 Jul 15	265.49335 -3.74	271.32	265.11	270.81	21,435,742
30 Jun 15	269.23001 -7.85	275.88	268.53	275.50	24,462,138
29 Jun 15	277.08334 -6.21	280.12	276.64	278.67	19,171,860
26 Jun 15	283.28998 +7.47	287.98	280.38	284.11	34,897,428
25 Jun 15	275.81665 +2.47	278.29	270.37	271.07	22,112,106
24 Jun 15	273.34668 -0.51	279.43	272.78	275.63	27,914,352
23 Jun 15	273.85333 +2.79	275.08	269.42	273.79	13,084,714
22 Jun 15	271.06665 +3.99	271.95	266.51	271.57	12,705,496
19 Jun 15	267.07666 +1.71	273.73	264.99	266.00	24,565,546
18 Jun 15	265.36667 +1.84	267.33	261.82	264.80	32,339,968
17 Jun 15	263.53000 -4.37	267.39	263.21	267.27	15,989,438
16 Jun 15	267.89999 -3.17	272.27	266.32	270.43	28,768,522
15 Jun 15	271.06665 +0.38	272.21	268.28	268.28	15,318,951
12 Jun 15	270.68665 -2.47	272.27	268.85	271.57	16,581,528
11 Jun 15	273.15665 +5.32	274.93	266.63	266.63	28,572,464
10 Jun 15	267.83667 +11.84	268.72	255.52	256.12	31,922,662
09 Jun 15	255.99333 -1.77	259.73	254.31	258.27	0
08 Jun 15	257.76666 -2.91	260.78	255.89	259.79	0
05 Jun 15	260.67999 -3.61	264.73	260.36	263.15	12,461,631
04 Jun 15	264.28998 -2.22	269.23	261.76	266.51	23,834,898
03 Jun 15	266.50665 +3.74	268.91	261.50	261.50	16,148,819
02 Jun 15	262.76999 -2.98	265.68	258.97	265.18	27,159,120
01 Jun 15	265.74667 -3.55	271.76	264.99	269.17	18,255,622
29 May 15	269.29333 -4.81	275.50	268.60	274.42	26,874,284
28 May 15	274.10666 -0.76	276.45	271.94	273.16	10,711,896
27 May 15	274.86667 +1.71	276.83	271.89	271.89	14,407,541
26 May 15	273.15665 -4.75	279.49	271.19	277.59	16,053,234
22 May 15	277.90665 -1.65	280.63	276.83	278.73	9,611,465
21 May 15	279.55331 +0.25	284.18	277.53	280.95	12,952,654
20 May 15	279.29999 -0.82	280.88	277.72	279.93	14,108,406
19 May 15	280.12332 -1.20	282.78	278.67	282.34	14,998,598
18 May 15	281.32666 -3.04	287.79	279.55	284.75	15,513,092
15 May 15	284.36667 -3.67	290.07	283.54	288.29	16,293,256
14 May 15	288.03998 +3.42	288.61	282.38	283.16	13,931,806
13 May 15	284.62000 -3.48	291.14	283.23	288.74	18,347,808
12 May 15	288.10333 -6.40	294.37	286.58	292.35	15,346,829
11 May 15	294.50000 +4.62	298.11	290.51	290.70	15,146,785
08 May 15	289.87668 +6.52	292.22	286.65	287.66	17,246,836
07 May 15	283.35333 -3.93	287.70	283.35	287.53	22,514,980
06 May 15	287.28000 -0.13	287.98	284.64	286.20	22,105,178
05 May 15	287.40665 +2.41	289.26	285.07	285.76	23,207,574
01 May 15	285.00000 +5.07	286.20	277.08	277.08	21,491,362
30 Apr 15	279.93332 +0.70	284.18	278.73	280.95	23,902,890
29 Apr 15	279.23666 +0.51	281.90	276.83	278.67	22,362,878
28 Apr 15	278.73001 -0.95	281.96	275.12	280.50	17,710,968
27 Apr 15	279.67999 -5.07	286.97	272.97	284.49	39,159,136
24 Apr 15	284.74667 -0.63	286.20	281.71	283.92	28,109,232
23 Apr 15	285.38000 +3.36	288.94	281.95	283.73	32,967,058
22 Apr 15	282.02332 -15.33	304.57	278.92	297.29	65,295,840
21 Apr 15	297.35001 -0.32	302.67	295.58	299.82	20,448,312
20 Apr 15	297.66666 -2.15	304.00	293.23	297.67	22,247,586
17 Apr 15	299.82001 -5.51	306.22	297.29	304.63	18,191,188
16 Apr 15	305.32999 -7.41	314.89	304.51	314.58	18,664,294
15 Apr 15	312.73999 +3.42	314.83	306.41	308.81	18,819,004
14 Apr 15	309.32001 -0.13	310.65	306.28	307.93	17,844,688
13 Apr 15	309.44666 -8.49	315.27	308.24	315.27	17,305,892
10 Apr 15	317.93332 +5.32	318.63	312.30	314.13	16,609,652
09 Apr 15	312.61334 -0.06	315.59	310.46	313.82	17,522,540
08 Apr 15	312.67667 -5.26	319.58	311.79	316.79	21,250,228
07 Apr 15	317.93332 +8.49	319.86	310.48	310.71	20,305,052
02 Apr 15	309.44666 +1.33	309.76	306.00	307.48	16,196,021
01 Apr 15	308.11667 +1.77	310.76	303.92	304.76	17,212,796
31 Mar 15	306.34332 +1.14	310.71	305.08	306.34	23,982,028
30 Mar 15	305.20334 +3.42	306.22	302.25	305.20	15,751,521
27 Mar 15	301.78333 +0.32	302.04	297.41	301.21	12,340,950
26 Mar 15	301.46667 -1.71	302.99	299.26	300.71	14,814,074
25 Mar 15	303.17667 -5.45	310.33	302.16	307.36	13,392,158
24 Mar 15	308.62332 -3.74	312.51	306.72	309.95	14,752,671
23 Mar 15	312.36002 +2.22	312.36	309.07	311.16	13,283,451
20 Mar 15	310.14334 +2.60	311.22	308.43	310.27	20,786,858
19 Mar 15	307.54666 +1.27	310.46	306.53	307.67	19,096,456
18 Mar 15	306.28000 +5.89	306.66	299.99	301.21	14,120,076
17 Mar 15	300.38998 -5.32	305.77	295.74	305.39	18,119,848
16 Mar 15	305.70999 +10.77	307.10	295.37	295.83	19,880,018
13 Mar 15	294.94333 -3.67	301.09	293.11	299.00	15,926,890
12 Mar 15	298.61667 +0.38	302.23	298.24	298.49	12,061,421
11 Mar 15	298.23666 +0.19	299.52	296.08	298.87	13,486,806
10 Mar 15	298.04666 -6.33	308.18	297.54	303.43	21,044,242
09 Mar 15	304.38000 -2.79	306.46	303.05	305.58	13,313,258
06 Mar 15	307.16666 -4.37	311.85	307.04	310.33	12,990,565
05 Mar 15	311.53665 +3.42	313.12	306.60	307.74	15,768,834
04 Mar 15	308.11667 -2.15	311.79	306.22	310.14	14,887,368
03 Mar 15	310.26999 -2.22	314.77	309.89	312.55	15,413,340
02 Mar 15	312.48666 +1.65	312.87	309.64	310.27	14,284,825
27 Feb 15	310.84000 -0.76	313.22	309.64	311.60	21,141,880
26 Feb 15	311.60001 +6.46	312.04	304.13	304.82	19,942,728
25 Feb 15	305.13998 +3.17	307.63	301.89	302.16	16,506,578
24 Feb 15	301.97333 -2.53	306.06	299.88	305.90	15,788,119
23 Feb 15	304.50665 -0.25	307.55	301.66	306.47	12,015,070
20 Feb 15	304.76001 +0.82	305.14	301.21	301.21	15,316,304
19 Feb 15	303.93665 -3.48	308.56	302.29	307.74	18,286,174
18 Feb 15	307.41998 -2.09	313.63	306.85	309.13	21,198,844
17 Feb 15	309.51001 +2.47	312.61	307.10	308.81	19,173,568
16 Feb 15	307.03998 +1.01	308.50	305.14	305.52	8,623,735
13 Feb 15	306.02667 -2.41	308.56	303.37	307.17	18,891,876
12 Feb 15	308.43332 +1.39	311.80	305.33	306.41	19,921,870
11 Feb 15	307.03998 +0.70	307.04	302.10	306.47	18,368,492
10 Feb 15	306.34332 +10.70	306.34	291.78	296.40	37,446,080
09 Feb 15	295.63998 +5.95	295.77	286.84	286.96	23,736,846
06 Feb 15	289.68665 -4.69	295.39	288.75	293.42	14,821,481
05 Feb 15	294.37332 +3.61	296.30	285.44	288.17	20,721,308
04 Feb 15	290.76334 -3.17	295.96	287.22	294.06	24,138,868
03 Feb 15	293.92999 +4.69	297.41	289.92	291.33	28,953,790
02 Feb 15	289.24335 +4.56	289.37	283.80	287.53	21,468,882
30 Jan 15	284.68332 -2.85	287.41	283.23	286.90	21,260,076
29 Jan 15	287.53333 -0.82	287.72	283.16	285.06	17,764,806
28 Jan 15	288.35666 -3.29	297.54	279.83	294.94	17,601,090
27 Jan 15	291.64999 +0.32	294.52	288.42	291.33	20,175,086
26 Jan 15	291.33334 -6.71	302.29	287.36	299.63	28,519,122
23 Jan 15	298.04666 -0.70	306.34	294.88	301.21	40,270,132
22 Jan 15	298.74335 +8.68	301.59	285.32	291.33	49,668,216
21 Jan 15	290.06665 +5.19	290.13	282.75	285.95	27,350,170
20 Jan 15	284.87332 +4.43	287.99	279.05	282.78	31,593,756
19 Jan 15	280.44000 +2.98	287.72	279.43	282.91	25,474,904
16 Jan 15	277.46335 -0.25	281.96	274.23	276.77	24,911,182
15 Jan 15	277.71667 +6.65	277.78	264.46	272.40	25,724,346
14 Jan 15	271.06665 +2.53	277.72	270.18	271.07	41,002,880
13 Jan 15	268.53333 +9.44	271.95	257.77	258.08	27,311,230
12 Jan 15	259.09668 +0.57	261.12	255.30	258.65	21,267,050
09 Jan 15	258.52667 -6.52	264.83	256.37	260.93	49,621,496
08 Jan 15	265.04999 +34.52	269.55	239.29	240.98	119,768,784
07 Jan 15	230.53333 +4.05	234.08	228.62	228.82	24,585,164
06 Jan 15	226.48000 -3.55	233.70	224.83	231.42	21,147,838
05 Jan 15	230.02667 -8.11	241.96	229.46	237.31	24,127,298
02 Jan 15	238.13333 -1.27	242.57	235.59	237.69	14,473,908
31 Dec 14	239.39999 +2.66	240.72	236.04	240.16	5,160,935
30 Dec 14	236.73999 -1.96	240.60	235.22	238.70	9,566,150
29 Dec 14	238.70332 +3.10	239.51	233.95	235.85	12,253,306
24 Dec 14	235.59999 +1.77	237.18	229.90	231.55	34,411,448
23 Dec 14	233.82668 +4.56	235.73	229.52	229.90	13,350,308
22 Dec 14	229.26666 -5.57	237.92	226.48	234.90	26,622,344
19 Dec 14	234.84000 +12.16	236.23	222.49	226.61	73,712,240
18 Dec 14	222.68001 +9.69	226.92	214.07	215.40	31,613,350
17 Dec 14	212.98999 +0.89	214.38	207.42	209.44	17,929,952
16 Dec 14	212.10333 +3.36	212.67	205.33	206.47	23,583,232
15 Dec 14	208.74667 -1.20	213.75	208.43	209.00	24,744,800
12 Dec 14	209.95000 -7.03	215.78	209.76	215.33	25,998,556
11 Dec 14	216.98000 -5.57	225.09	216.54	221.79	30,946,216
10 Dec 14	222.55333 +1.01	227.87	217.04	218.18	39,749,080
09 Dec 14	221.53999 -15.71	221.67	196.84	207.16	111,097,592
08 Dec 14	237.24667 -2.91	240.42	236.55	238.39	10,802,060
05 Dec 14	240.16000 +4.50	241.49	234.27	236.87	18,908,974
04 Dec 14	235.66333 -3.10	239.08	234.59	238.45	17,676,792
03 Dec 14	238.76666 +1.52	239.91	235.98	236.80	16,390,495
02 Dec 14	237.24667 +4.43	238.45	232.69	232.69	19,732,608
01 Dec 14	232.81334 -3.36	236.17	231.41	235.22	13,927,614
28 Nov 14	236.17000 +1.01	237.75	228.76	235.54	20,733,476
27 Nov 14	235.15666 -1.96	237.44	233.48	237.37	11,265,408
26 Nov 14	237.12000 -1.20	241.43	236.04	237.44	18,015,934
25 Nov 14	238.32332 -6.65	245.99	237.63	244.97	27,377,450
24 Nov 14	244.97333 -1.27	248.08	243.33	246.37	14,532,066
21 Nov 14	246.23999 +1.90	248.20	242.76	244.66	22,865,314
20 Nov 14	244.34000 -1.52	247.51	240.41	246.24	22,674,098
19 Nov 14	245.86000 +1.77	250.10	244.72	246.94	27,907,200
18 Nov 14	244.08665 +0.00	246.64	242.57	244.02	17,446,568
17 Nov 14	244.08665 -2.91	244.78	240.73	243.83	18,075,016
14 Nov 14	247.00000 +4.88	250.74	243.96	247.00	32,844,208
13 Nov 14	242.12332 -0.38	248.39	238.70	242.06	21,766,072
12 Nov 14	242.50333 -4.43	248.75	237.50	247.57	34,944,488
11 Nov 14	246.93666 +2.60	247.19	240.08	244.85	22,834,760
10 Nov 14	244.34000 +10.70	245.42	234.00	238.77	38,161,928
07 Nov 14	233.63666 +3.74	240.13	229.87	230.79	35,343,752
06 Nov 14	229.89999 +7.28	232.94	221.86	222.49	38,719,512
05 Nov 14	222.61667 +4.94	223.57	218.12	219.32	23,292,332
04 Nov 14	217.67667 -2.41	220.66	216.85	219.13	14,526,881
03 Nov 14	220.08333 +0.19	224.41	219.13	219.58	18,651,088
31 Oct 14	219.89334 +0.38	222.74	216.39	221.98	21,657,944
30 Oct 14	219.51334 -0.06	219.96	216.35	219.96	22,854,682
29 Oct 14	219.57668 +4.50	221.79	216.60	216.60	23,422,296
28 Oct 14	215.08000 +0.89	217.17	213.32	215.46	17,428,040
27 Oct 14	214.19334 +0.44	216.59	210.56	215.97	22,334,892
24 Oct 14	213.75000 -2.85	217.17	207.73	215.97	35,217,160
23 Oct 14	216.59999 -15.20	226.15	210.39	226.10	72,069,016
22 Oct 14	231.80000 -3.67	236.87	229.90	236.23	23,855,088
21 Oct 14	235.47333 +8.36	235.47	226.04	227.49	31,911,944
20 Oct 14	227.11333 +6.02	228.32	224.33	225.47	34,212,936
17 Oct 14	221.09666 +3.23	221.93	216.04	218.88	30,929,540
16 Oct 14	217.86667 -3.67	224.71	216.16	222.93	40,202,456
15 Oct 14	221.53999 -6.21	229.65	221.22	228.76	32,551,642
14 Oct 14	227.74667 -1.01	228.63	223.50	227.18	22,666,970
13 Oct 14	228.76001 -5.89	234.46	227.94	233.07	30,343,172
10 Oct 14	234.64999 -1.84	239.14	233.26	235.22	32,210,398
09 Oct 14	236.48666 +2.03	238.07	234.46	236.87	31,189,352
08 Oct 14	234.46001 +3.17	242.00	232.75	239.40	53,918,232
07 Oct 14	231.29333 +7.41	234.62	224.39	224.90	56,370,084
06 Oct 14	223.88333 +5.83	224.61	212.80	214.51	41,466,460
03 Oct 14	218.05666 -7.66	229.27	215.52	227.56	57,924,040
02 Oct 14	225.71999 -2.53	232.68	225.72	229.39	36,698,564
01 Oct 14	228.25333 -7.60	236.68	225.15	236.36	47,323,896
30 Sep 14	235.85333 -2.03	238.96	234.48	238.70	35,590,232
29 Sep 14	237.88000 -4.75	243.45	236.26	242.57	25,724,462
26 Sep 14	242.63000 -1.20	245.91	241.43	244.66	32,601,058
25 Sep 14	243.83333 -3.04	250.80	243.21	247.63	42,890,052
24 Sep 14	246.87332 +0.51	248.27	243.71	247.00	88,380,640
23 Sep 14	246.36667 -10.77	254.35	241.93	252.70	78,470,056
22 Sep 14	257.13333 -33.69	271.30	253.21	258.40	100,601,184
19 Sep 14	290.82666 +2.85	292.14	289.50	290.83	38,877,724
18 Sep 14	287.97668 +3.29	288.67	284.24	285.63	17,251,030
17 Sep 14	284.68332 -0.51	288.48	284.68	287.22	17,086,358
16 Sep 14	285.19000 -4.24	289.81	284.49	288.74	15,987,667
15 Sep 14	289.43332 -0.19	290.07	287.22	289.43	15,551,132
12 Sep 14	289.62332 -1.96	293.87	288.86	291.65	11,690,081
11 Sep 14	291.58667 -2.15	298.68	289.86	295.45	20,262,582
10 Sep 14	293.73999 -1.58	296.59	286.42	293.68	14,275,399
09 Sep 14	295.32333 +0.32	297.67	285.40	294.37	16,144,281
08 Sep 14	295.00665 +5.57	295.01	281.80	291.02	30,912,828
05 Sep 14	289.43332 -1.20	292.41	278.63	290.95	12,088,179
04 Sep 14	290.63666 -3.99	295.58	288.04	294.94	18,446,064
03 Sep 14	294.62668 +2.15	296.40	290.79	296.40	17,925,086
02 Sep 14	292.47333 +6.78	293.23	285.32	285.63	26,018,998
01 Sep 14	285.69666 -5.57	291.46	284.89	290.26	25,485,892
29 Aug 14	291.26999 -20.71	300.14	281.20	287.53	102,986,336
28 Aug 14	311.98001 -3.80	314.77	310.84	314.26	14,054,580
27 Aug 14	315.78000 -3.55	321.35	314.70	320.47	18,858,958
26 Aug 14	319.32666 +5.19	319.52	315.40	316.03	24,077,518
22 Aug 14	314.13333 +3.17	315.16	311.09	311.35	12,511,734
21 Aug 14	310.96667 -1.77	313.25	310.21	313.18	11,808,543
20 Aug 14	312.73999 -2.03	316.98	311.60	315.84	7,840,315
19 Aug 14	314.76666 +0.70	316.67	313.82	315.59	11,405,455
18 Aug 14	314.07001 -0.06	316.48	308.37	316.48	12,865,244
15 Aug 14	314.13333 +3.55	317.05	311.34	312.04	16,418,043
14 Aug 14	310.58667 +1.33	311.17	306.68	308.94	9,271,790
13 Aug 14	309.25665 +1.01	311.31	307.57	310.27	10,008,021
12 Aug 14	308.24335 -3.74	311.77	307.86	311.28	10,512,003
11 Aug 14	311.98001 -0.89	316.22	305.69	315.08	13,291,568
08 Aug 14	312.86667 +4.05	315.08	305.65	306.53	20,239,106
07 Aug 14	308.81332 -2.22	313.60	308.03	310.33	20,367,786
06 Aug 14	311.03000 -7.03	316.79	309.83	316.67	27,773,934
05 Aug 14	318.06000 +0.51	321.99	316.35	319.45	23,211,998
04 Aug 14	317.55331 -3.67	323.24	316.62	320.91	17,476,308
01 Aug 14	321.22668 -5.57	327.39	319.01	326.80	27,056,930
31 Jul 14	326.79999 -10.01	337.57	326.42	336.81	21,045,036
30 Jul 14	336.80664 -4.12	341.44	335.86	340.73	14,196,426
29 Jul 14	340.92331 +0.82	343.27	338.58	340.67	18,991,898
28 Jul 14	340.10001 -2.34	344.21	338.14	342.51	16,070,028
25 Jul 14	342.44333 -5.64	348.64	341.30	346.94	16,113,393
24 Jul 14	348.07999 -1.52	349.35	345.61	348.97	13,570,699
23 Jul 14	349.60001 -1.71	353.27	346.62	351.56	19,267,744
22 Jul 14	351.31000 -14.31	361.79	350.44	361.00	26,908,750
21 Jul 14	365.62332 +4.62	373.92	360.76	372.53	39,437,392
18 Jul 14	361.00000 +0.32	361.70	356.95	359.73	12,153,264
17 Jul 14	360.68332 -3.04	364.80	360.43	363.53	10,531,703
16 Jul 14	363.72333 +6.59	365.05	357.49	357.77	14,634,540
15 Jul 14	357.13669 -3.17	362.65	356.76	359.29	9,884,695
14 Jul 14	360.30334 +8.04	362.08	354.86	356.25	10,664,346
11 Jul 14	352.26001 -3.29	359.61	350.30	356.88	10,562,660
10 Jul 14	355.55334 +1.52	358.66	351.12	353.53	17,533,040
09 Jul 14	354.03333 -4.50	360.37	352.64	359.23	11,391,491
08 Jul 14	358.52997 -7.79	367.97	358.27	367.33	12,183,410
07 Jul 14	366.32001 -2.09	368.60	365.62	367.46	15,755,340
04 Jul 14	368.41000 +0.06	369.99	367.46	367.46	12,933,000
03 Jul 14	368.34665 +7.41	369.68	361.70	361.70	14,624,689
02 Jul 14	360.93668 +1.01	362.08	357.90	361.19	8,070,645
01 Jul 14	359.92331 -0.06	360.67	353.02	360.30	16,611,531
30 Jun 14	359.98666 +0.57	362.27	358.34	359.73	12,393,051
27 Jun 14	359.41666 -1.84	363.79	357.90	361.06	17,636,554
26 Jun 14	361.25336 -0.06	364.55	360.62	362.71	13,600,424
25 Jun 14	361.31665 -5.19	366.64	361.32	366.13	12,159,129
24 Jun 14	366.51001 -3.36	371.32	364.23	366.07	13,614,572
23 Jun 14	369.86667 +2.09	371.77	363.91	368.28	12,580,308
20 Jun 14	367.77667 -0.70	369.61	365.31	369.30	22,854,826
19 Jun 14	368.47333 -1.52	373.35	367.33	371.77	10,600,098
18 Jun 14	369.99335 +2.60	374.68	367.20	368.28	14,169,322
17 Jun 14	367.39664 +1.52	370.02	362.20	367.14	11,107,116
16 Jun 14	365.87668 -3.99	369.08	365.37	368.28	10,233,481
13 Jun 14	369.86667 -0.13	373.79	368.54	369.36	8,889,330
12 Jun 14	369.99335 -3.67	374.93	369.04	373.67	8,446,064
11 Jun 14	373.66666 -0.51	378.04	372.84	374.24	9,574,520
10 Jun 14	374.17331 +1.65	374.17	368.98	372.34	8,473,295
09 Jun 14	372.52667 +4.50	373.48	366.89	368.60	12,638,758
06 Jun 14	368.02997 -1.39	370.51	364.86	369.68	23,309,388
05 Jun 14	369.42331 -2.34	372.91	367.14	370.25	14,918,746
04 Jun 14	371.76666 -5.07	386.33	369.93	386.33	20,832,584
03 Jun 14	376.83334 -3.86	381.27	374.36	380.95	13,656,265
02 Jun 14	380.69666 -3.80	384.24	377.15	383.10	16,366,551
30 May 14	384.49664 -1.84	387.54	381.71	387.09	14,843,981
29 May 14	386.33334 +4.69	388.93	381.33	381.33	10,781,886
28 May 14	381.64664 -1.90	385.07	379.05	385.07	12,915,714
27 May 14	383.54666 -1.71	388.23	382.09	388.04	8,529,955
23 May 14	385.25665 +0.89	387.60	382.22	383.80	8,558,365
22 May 14	384.37003 -0.44	386.52	381.65	384.05	11,413,288
21 May 14	384.81332 -2.85	392.67	381.08	387.98	14,124,919
20 May 14	387.66330 -7.54	392.67	385.64	392.67	15,457,723
19 May 14	395.19998 +1.96	406.28	383.29	394.44	15,918,027
16 May 14	393.23666 +10.01	394.06	381.96	383.29	21,412,984
15 May 14	383.22998 +7.92	384.18	374.30	375.69	19,919,938
14 May 14	375.31332 +0.70	376.83	371.76	375.82	9,022,548
13 May 14	374.61667 +2.28	375.57	372.40	373.48	9,827,283
12 May 14	372.33667 -3.67	377.49	370.69	376.64	11,281,413
09 May 14	376.01001 +2.34	377.53	371.16	374.30	13,273,756
08 May 14	373.66666 +11.34	374.17	359.35	362.96	20,474,456
07 May 14	362.32999 -2.22	366.64	359.48	365.05	18,850,428
06 May 14	364.54666 +2.91	365.16	361.16	362.27	15,548,388
02 May 14	361.63333 -1.33	374.08	359.61	361.25	14,154,373
01 May 14	362.96332 -8.11	376.17	360.24	368.85	20,312,192
30 Apr 14	371.07001 -13.11	382.95	368.73	370.63	15,331,617
29 Apr 14	384.17999 +1.20	388.11	381.52	381.52	21,473,208
28 Apr 14	382.97668 +3.74	386.52	378.67	378.80	17,728,992
25 Apr 14	379.23999 -1.27	380.76	377.41	380.13	9,207,685
24 Apr 14	380.50665 +3.86	380.51	376.83	379.05	13,849,519
23 Apr 14	376.64334 +6.27	377.82	369.55	369.61	19,155,388
22 Apr 14	370.37332 +3.42	372.59	365.37	365.37	33,886,704
17 Apr 14	366.95334 -5.19	374.24	362.52	373.67	23,531,768
16 Apr 14	372.14664 +9.50	382.53	368.09	380.00	29,093,012
15 Apr 14	362.64664 -3.86	369.74	362.14	366.51	17,466,742
14 Apr 14	366.51001 +10.51	366.51	354.16	354.67	21,993,664
11 Apr 14	355.99664 -3.80	360.37	355.46	358.09	13,875,417
10 Apr 14	359.79666 -0.19	362.46	358.54	362.08	14,627,141
09 Apr 14	359.98666 -4.62	367.02	359.73	366.07	21,172,182
08 Apr 14	364.61002 +5.76	364.74	352.77	358.47	38,155,268
07 Apr 14	358.84665 -5.19	367.21	358.47	361.70	17,967,840
04 Apr 14	364.03998 -5.45	370.02	362.84	367.33	24,099,386
03 Apr 14	369.48666 -1.20	373.29	368.21	371.32	11,917,645
02 Apr 14	370.69000 -0.95	372.91	369.87	372.65	15,710,013
01 Apr 14	371.63998 -2.53	375.61	369.69	375.00	17,850,894
31 Mar 14	374.17331 -3.04	380.38	373.60	378.99	14,481,038
28 Mar 14	377.21332 +5.64	378.54	373.85	374.17	15,996,892
27 Mar 14	371.57666 -1.27	373.48	369.74	372.84	38,196,064
26 Mar 14	372.84332 +0.82	377.91	372.27	374.17	19,978,866
25 Mar 14	372.02002 +0.44	375.30	369.49	371.96	21,563,218
24 Mar 14	371.57666 +3.10	373.98	369.05	369.49	32,453,884
21 Mar 14	368.47333 -2.03	372.84	366.38	370.50	64,729,448
20 Mar 14	370.50000 -2.66	374.30	364.95	370.25	19,285,026
19 Mar 14	373.16000 -7.16	382.79	372.72	379.30	27,979,428
18 Mar 14	380.31665 +0.70	385.57	377.85	378.23	20,392,962
17 Mar 14	379.62003 -5.07	383.04	376.90	382.72	24,364,124
14 Mar 14	384.68668 +6.27	386.78	374.30	377.59	23,330,350
13 Mar 14	378.41666 -19.82	389.94	378.42	386.33	49,915,956
12 Mar 14	398.23999 -0.32	400.96	395.58	400.65	12,414,949
11 Mar 14	398.55664 -7.09	408.12	398.05	407.87	24,808,286
10 Mar 14	405.64999 -3.17	408.82	404.38	406.98	13,168,866
07 Mar 14	408.81665 -1.84	418.00	406.79	411.73	14,037,738
06 Mar 14	410.65335 -4.18	416.04	410.24	415.53	12,757,971
05 Mar 14	414.83331 -0.51	419.58	413.00	417.43	12,389,966
04 Mar 14	415.34000 +6.65	416.99	408.18	414.96	14,174,991
03 Mar 14	408.68997 -8.30	414.07	406.50	411.73	10,231,310
28 Feb 14	416.98666 -2.60	423.00	415.47	422.88	14,086,503
27 Feb 14	419.58331 +6.65	419.58	414.71	415.47	19,730,918
26 Feb 14	412.93332 -11.65	422.31	402.23	422.24	29,025,988
25 Feb 14	424.58667 +2.28	426.87	415.85	421.80	30,137,810
24 Feb 14	422.30664 -2.22	428.39	421.42	424.14	16,740,452
21 Feb 14	424.52332 +0.82	425.07	420.98	423.07	13,458,398
20 Feb 14	423.69998 -1.58	427.12	420.15	423.19	13,898,522
19 Feb 14	425.28333 +7.66	432.66	417.94	418.00	21,654,574
18 Feb 14	417.62000 +2.91	418.38	412.93	416.16	11,952,068
17 Feb 14	414.70667 +3.48	415.40	410.88	411.67	8,247,431
14 Feb 14	411.22333 -0.25	412.93	408.75	412.93	12,453,835
13 Feb 14	411.47665 +1.90	411.48	407.87	410.53	11,330,151
12 Feb 14	409.57666 +5.89	414.59	406.28	406.98	17,770,918
11 Feb 14	403.68668 -6.33	413.36	400.77	411.35	24,193,446
10 Feb 14	410.02002 +3.55	410.97	406.37	408.56	7,947,742
07 Feb 14	406.47333 -3.17	410.40	404.89	410.34	10,090,751
06 Feb 14	409.63998 +10.58	411.73	399.57	401.60	17,330,872
05 Feb 14	399.06332 +1.33	400.65	396.66	397.86	10,741,331
04 Feb 14	397.73334 -6.27	404.87	397.29	403.37	13,446,382
03 Feb 14	404.00336 -1.77	408.25	403.94	405.02	10,949,894
31 Jan 14	405.77667 -3.74	410.78	402.61	408.69	12,939,891
30 Jan 14	409.51331 +2.72	411.60	404.76	407.04	10,883,684
29 Jan 14	406.78998 +1.14	410.65	404.51	408.06	15,969,521
28 Jan 14	405.64999 -5.51	415.47	405.65	411.79	12,103,699
27 Jan 14	411.16000 -2.60	420.04	409.04	414.45	13,912,257
24 Jan 14	413.75665 +0.32	415.40	409.06	414.20	12,897,874
23 Jan 14	413.43997 -4.56	422.43	413.12	418.82	11,092,075
22 Jan 14	418.00000 +0.51	422.50	417.05	419.33	10,978,255
21 Jan 14	417.49335 +0.00	421.17	415.85	418.00	11,252,421
20 Jan 14	417.49335 -1.90	422.18	415.91	420.22	8,531,664
17 Jan 14	419.39334 -2.79	428.26	419.39	424.14	19,167,452
16 Jan 14	422.17999 +1.33	423.57	417.37	422.18	11,534,790
15 Jan 14	420.85001 +1.33	422.18	416.10	421.80	13,802,280
14 Jan 14	419.52002 +5.89	420.03	409.31	411.60	13,909,705
13 Jan 14	413.62997 +6.02	415.28	407.80	407.93	12,739,824
10 Jan 14	407.61331 -3.23	411.59	404.51	410.59	20,998,262
09 Jan 14	410.84332 -5.00	417.33	399.38	409.13	26,549,458
08 Jan 14	415.84665 -4.37	428.07	411.03	424.33	27,860,848
07 Jan 14	420.21667 -0.57	424.27	418.44	422.18	13,578,430
06 Jan 14	420.78668 +2.15	422.81	418.19	420.53	10,998,628
03 Jan 14	418.63333 +0.57	421.66	416.61	419.84	10,310,984
02 Jan 14	418.06332 -5.45	428.26	415.78	425.03	11,790,825
31 Dec 13	423.51001 -2.53	430.41	423.07	426.61	2,928,256
30 Dec 13	426.04333 -4.62	432.31	424.10	431.11	5,817,761
27 Dec 13	430.66666 +4.43	432.14	428.58	428.58	6,302,096
24 Dec 13	426.23334 +1.39	428.51	425.16	426.87	3,122,714
23 Dec 13	424.84000 +4.05	425.35	420.22	422.56	9,415,790
20 Dec 13	420.78668 +10.58	422.24	411.59	412.93	33,683,152
19 Dec 13	410.20999 +6.08	410.93	405.33	405.33	13,115,335
18 Dec 13	404.12997 -6.90	413.12	401.03	411.16	16,636,443
17 Dec 13	411.03333 -8.23	420.01	411.03	418.32	14,089,030
16 Dec 13	419.26666 +8.61	420.09	410.84	411.67	18,364,798
13 Dec 13	410.65335 -1.27	415.09	410.27	411.92	12,266,613
12 Dec 13	411.92001 -3.67	416.46	410.49	414.52	12,525,025
11 Dec 13	415.59332 -4.88	422.24	415.59	420.85	10,676,303
10 Dec 13	420.47000 -2.15	427.12	419.96	422.43	10,342,259
09 Dec 13	422.62332 +0.95	423.45	420.41	422.69	8,264,715
06 Dec 13	421.67331 -0.32	425.60	419.20	422.88	9,217,204
05 Dec 13	421.98999 -8.68	430.79	420.34	430.67	15,565,462
04 Dec 13	430.66666 -2.03	445.87	424.33	437.00	34,654,572
03 Dec 13	432.69333 +0.89	434.47	425.73	426.87	16,566,753
02 Dec 13	431.80664 -8.93	439.34	427.16	438.08	32,989,080
29 Nov 13	440.73666 -0.25	444.17	439.98	441.37	11,077,386
28 Nov 13	440.98999 +3.42	442.23	436.75	437.13	6,913,382
27 Nov 13	437.57001 +0.13	441.17	431.93	436.37	16,150,777
26 Nov 13	437.44333 -11.27	448.40	437.25	448.40	21,497,468
25 Nov 13	448.71667 -0.38	453.28	448.15	450.62	6,568,308
22 Nov 13	449.09665 +1.08	451.57	448.21	449.16	6,391,140
21 Nov 13	448.02002 +1.33	448.91	444.66	446.94	9,538,633
20 Nov 13	446.68997 -5.45	452.90	446.14	451.12	16,318,194
19 Nov 13	452.13669 -1.33	454.09	448.84	453.02	12,600,876
18 Nov 13	453.46667 +4.43	455.75	446.88	448.27	10,518,320
15 Nov 13	449.03333 -2.09	453.34	446.79	452.26	14,536,289
14 Nov 13	451.12332 -10.83	463.05	448.46	461.07	22,017,000
13 Nov 13	461.95334 -2.66	463.92	459.23	460.05	11,199,378
12 Nov 13	464.61331 -1.52	468.35	463.84	466.26	14,233,282
11 Nov 13	466.13333 +2.47	467.78	464.80	464.93	12,967,794
08 Nov 13	463.66330 +1.84	464.42	459.80	460.43	14,471,056
07 Nov 13	461.82666 +1.58	464.23	459.61	459.99	13,927,693
06 Nov 13	460.24335 +0.44	463.09	459.93	461.32	8,972,133
05 Nov 13	459.79999 +0.63	461.76	456.38	460.12	9,773,466
04 Nov 13	459.16666 -1.14	462.84	457.77	461.83	6,926,902
01 Nov 13	460.30664 -1.01	461.92	458.98	461.45	9,995,039
31 Oct 13	461.32001 -6.08	468.48	460.50	467.02	14,902,309
30 Oct 13	467.39999 -0.13	470.31	465.75	467.65	10,745,208
29 Oct 13	467.52667 -2.91	471.39	464.87	469.55	15,233,470
28 Oct 13	470.43997 +1.58	472.09	468.54	469.93	6,278,158
25 Oct 13	468.85666 -1.08	471.90	467.97	469.93	12,044,312
24 Oct 13	469.93332 +1.20	470.50	466.89	468.67	18,784,846
23 Oct 13	468.72998 -1.77	471.07	467.97	470.57	10,416,707
22 Oct 13	470.50336 -0.95	474.84	468.79	471.20	19,007,676
21 Oct 13	471.45334 +3.86	471.72	466.84	468.29	11,757,008
18 Oct 13	467.59000 +1.46	470.06	465.31	466.83	18,121,668
17 Oct 13	466.13333 +3.17	467.46	460.05	461.26	10,043,947
16 Oct 13	462.96667 +1.27	464.50	458.41	460.24	8,570,134
15 Oct 13	461.69998 +3.74	464.74	460.31	460.37	8,988,722
14 Oct 13	457.96332 +4.62	458.53	453.85	453.85	6,466,824
11 Oct 13	453.34000 +2.79	459.77	450.81	453.47	7,118,512
10 Oct 13	450.55334 +1.20	454.01	447.68	450.30	9,231,750
09 Oct 13	449.35001 -7.28	457.56	447.07	451.57	10,179,509
08 Oct 13	456.63333 -1.90	458.98	455.42	458.66	9,343,821
07 Oct 13	458.53333 +0.63	459.63	453.18	457.77	7,659,625
04 Oct 13	457.89999 -4.43	463.47	456.13	463.47	9,184,099
03 Oct 13	462.33331 +8.87	464.42	453.47	453.53	18,358,234
02 Oct 13	453.46667 -1.39	453.53	433.71	447.13	29,498,252
01 Oct 13	454.86002 +0.13	458.79	450.97	454.73	13,155,896
30 Sep 13	454.73334 -4.56	462.59	454.16	456.57	14,050,968
27 Sep 13	459.29333 +0.19	460.56	454.80	460.31	8,431,861
26 Sep 13	459.10333 +1.96	460.62	456.57	457.14	7,794,569
25 Sep 13	457.13998 -16.59	465.66	455.87	463.60	25,638,234
24 Sep 13	473.73334 -2.60	477.60	471.39	475.82	8,405,226
23 Sep 13	476.32999 -0.25	479.29	475.76	478.80	6,743,639
20 Sep 13	476.58331 -1.33	479.18	475.52	475.70	14,867,154
19 Sep 13	477.91330 -1.27	483.87	475.56	483.23	12,948,686
18 Sep 13	479.17999 +8.74	479.61	469.93	471.33	12,684,079
17 Sep 13	470.43997 -0.89	475.13	470.44	472.09	9,663,888
16 Sep 13	471.32666 +0.13	476.58	469.74	475.76	7,437,986
13 Sep 13	471.19998 +0.32	472.34	467.26	470.44	7,229,780
12 Sep 13	470.88333 +0.44	474.37	469.68	470.00	14,748,395
11 Sep 13	470.43997 -0.82	473.64	469.74	472.85	11,141,750
10 Sep 13	471.26331 +6.08	473.40	466.13	467.27	11,571,903
09 Sep 13	465.18332 +0.32	466.93	462.97	465.63	7,855,531
06 Sep 13	464.86667 -0.25	468.92	462.59	465.69	7,232,238
05 Sep 13	465.12000 +1.46	466.70	460.18	463.92	11,582,573
04 Sep 13	463.66330 -4.81	468.67	459.29	468.67	13,042,297
03 Sep 13	468.47665 -0.38	471.64	465.25	469.62	7,192,194
02 Sep 13	468.85666 +4.56	470.95	467.72	468.03	6,655,642
30 Aug 13	464.29663 -6.90	472.66	464.30	472.34	11,329,036
29 Aug 13	471.19998 +0.95	473.20	468.54	472.09	11,088,775
28 Aug 13	470.25000 -1.96	472.15	467.72	470.57	12,820,374
27 Aug 13	472.21332 +0.38	475.26	466.51	471.39	12,776,037
23 Aug 13	471.83331 +8.49	474.68	462.27	465.31	10,118,177
22 Aug 13	463.34665 +3.29	467.40	461.07	461.70	6,904,811
21 Aug 13	460.05334 -2.34	466.45	459.67	464.80	7,176,979
20 Aug 13	462.39664 -1.58	463.74	458.60	462.46	7,077,169
19 Aug 13	463.97998 -2.53	467.84	461.19	466.58	5,062,803
16 Aug 13	466.51331 +1.65	469.30	462.08	465.69	7,831,879
15 Aug 13	464.86667 -9.50	474.45	460.51	473.61	9,002,930
14 Aug 13	474.36667 +4.62	476.08	468.29	470.12	9,774,558
13 Aug 13	469.74335 -1.84	474.18	466.39	471.64	8,737,014
12 Aug 13	471.57999 -3.42	474.87	469.05	474.43	6,021,543
09 Aug 13	475.00000 +7.47	476.08	469.17	469.30	9,770,410
08 Aug 13	467.52667 +5.13	468.98	462.90	463.28	5,842,892
07 Aug 13	462.39664 -8.80	471.64	462.40	470.57	9,319,530
06 Aug 13	471.19998 +4.88	472.40	465.50	465.50	9,654,951
05 Aug 13	466.32333 -3.93	472.59	465.06	470.95	5,722,061
02 Aug 13	470.25000 +1.27	471.07	463.69	470.12	10,922,512
01 Aug 13	468.98334 +3.74	471.20	465.82	466.13	8,670,074
31 Jul 13	465.24664 +0.82	468.35	459.86	463.98	10,635,367
30 Jul 13	464.42331 +7.16	467.72	458.84	459.80	7,982,402
29 Jul 13	457.26666 -2.72	466.89	456.57	461.89	7,138,419
26 Jul 13	459.98999 -3.42	489.44	458.85	465.18	6,694,025
25 Jul 13	463.41000 -2.41	466.51	459.48	466.07	7,222,798
24 Jul 13	465.81665 +0.76	473.75	464.17	466.77	8,822,204
23 Jul 13	465.05664 -1.14	469.36	465.06	467.53	7,483,790
22 Jul 13	466.19666 -2.72	469.58	463.73	468.48	7,519,691
19 Jul 13	468.92001 +2.53	470.06	465.11	466.83	16,620,414
18 Jul 13	466.38669 +7.54	466.39	455.43	457.77	13,605,826
17 Jul 13	458.85001 +8.55	459.33	451.06	451.06	23,614,506
16 Jul 13	450.29999 +2.98	451.63	445.82	447.45	14,826,569
15 Jul 13	447.32333 +4.56	448.15	444.16	444.16	12,227,748
12 Jul 13	442.76331 +0.25	450.01	441.56	444.47	11,687,166
11 Jul 13	442.51001 -0.19	446.82	438.65	445.87	12,311,678
10 Jul 13	442.69998 +7.47	444.66	437.00	441.05	17,255,580
09 Jul 13	435.22665 +0.76	438.77	433.26	438.20	13,441,802
08 Jul 13	434.46667 +2.34	437.94	429.65	436.11	12,485,335
05 Jul 13	432.12332 +1.58	437.22	429.65	432.44	15,509,520
04 Jul 13	430.53998 +10.77	430.73	419.52	422.94	24,659,088
03 Jul 13	419.77332 -2.47	420.91	416.16	419.14	7,985,858
02 Jul 13	422.24335 +0.44	424.52	417.62	422.94	7,341,505
01 Jul 13	421.79999 +2.03	423.57	414.20	421.04	10,757,314
28 Jun 13	419.77332 -2.79	428.13	418.38	425.60	14,180,304
27 Jun 13	422.56000 +7.60	425.35	412.73	418.19	13,353,319
26 Jun 13	414.95999 -0.38	422.13	412.68	416.29	15,948,567
25 Jun 13	415.34000 +2.41	417.71	411.67	417.30	12,581,891
24 Jun 13	412.93332 -5.95	422.81	412.86	420.53	14,554,109
21 Jun 13	418.88669 -0.76	427.75	418.89	421.93	24,324,948
20 Jun 13	419.64664 -16.85	433.14	419.33	431.11	13,484,220
19 Jun 13	436.49335 +11.02	438.34	423.38	427.63	16,018,077
18 Jun 13	425.47333 -0.76	430.22	424.37	426.17	12,677,132
17 Jun 13	426.23334 +0.00	431.05	425.79	427.25	10,752,704
14 Jun 13	426.23334 -4.31	434.35	425.03	431.36	14,452,554
13 Jun 13	430.53998 -3.36	440.67	426.11	430.35	11,174,206
12 Jun 13	433.89664 -1.77	439.34	433.33	435.35	10,769,526
11 Jun 13	435.67001 -7.66	444.03	430.41	443.78	11,854,854
10 Jun 13	443.33331 +4.62	444.92	435.99	438.71	9,541,062
07 Jun 13	438.70999 +1.96	440.93	430.79	437.63	16,004,798
06 Jun 13	436.74664 -1.01	448.46	436.75	442.95	15,687,633
05 Jun 13	437.76001 -23.88	455.87	436.87	453.85	57,101,432
04 Jun 13	461.63669 +7.60	461.64	456.51	457.77	22,683,692
03 Jun 13	454.03668 -8.87	461.13	449.81	461.13	19,060,408
31 May 13	462.90335 -2.28	467.91	458.98	464.99	15,538,279
30 May 13	465.18332 -7.28	466.74	459.85	466.13	18,978,742
29 May 13	472.46667 -15.20	487.41	470.95	487.41	13,500,951
28 May 13	487.66666 +6.33	491.53	485.64	486.40	13,318,974
24 May 13	481.33331 -4.18	487.22	480.76	486.72	8,573,122
23 May 13	485.51331 -3.42	488.43	481.08	484.25	13,415,613
22 May 13	488.93332 +1.84	491.34	483.42	487.60	20,606,662
21 May 13	487.09665 +1.84	487.10	480.70	486.02	13,940,520
20 May 13	485.26001 +2.91	486.46	482.22	484.75	12,189,850
17 May 13	482.34665 +8.74	482.35	473.80	474.68	17,630,286
16 May 13	473.60666 -1.90	477.72	473.10	476.65	8,884,131
15 May 13	475.50665 -1.77	478.80	473.35	478.29	10,925,669
14 May 13	477.27997 +1.58	477.60	470.89	476.96	13,658,474
13 May 13	475.69666 +0.00	477.53	474.68	476.27	10,410,185
10 May 13	475.69666 -0.65	478.67	470.69	477.03	6,985,276
09 May 13	476.35077 +1.03	478.04	474.81	475.25	9,264,606
08 May 13	475.31665 +6.65	479.87	469.35	470.06	11,052,246
07 May 13	468.66666 +2.80	469.93	464.85	468.67	10,481,110
03 May 13	465.86847 +2.21	467.34	461.13	464.68	9,739,228
02 May 13	463.66330 -0.46	467.72	462.08	467.46	10,611,357
01 May 13	464.12552 +0.47	470.38	463.47	465.37	6,888,002
30 Apr 13	463.65067 -1.09	468.22	462.33	465.88	13,699,998
29 Apr 13	464.73999 -1.91	469.62	461.13	466.13	12,658,168
26 Apr 13	466.65115 +4.21	476.30	460.65	462.08	10,871,397
25 Apr 13	462.44098 +0.13	475.35	459.17	460.12	10,688,245
24 Apr 13	462.31308 -11.17	474.66	459.04	466.07	13,154,709
23 Apr 13	473.47998 +7.63	473.73	463.79	468.03	14,271,235
22 Apr 13	465.85126 +4.61	467.97	461.19	463.41	13,105,912
19 Apr 13	461.24274 -1.86	466.32	457.35	466.32	15,463,532
18 Apr 13	463.10724 -10.46	476.27	462.39	475.00	14,456,397
17 Apr 13	473.56754 -13.02	478.80	463.92	477.53	30,808,630
16 Apr 13	486.58542 -1.27	488.87	484.06	488.11	12,138,983
15 Apr 13	487.85666 -1.29	491.02	483.66	490.90	9,835,721
12 Apr 13	489.15118 +2.33	491.28	485.49	487.35	7,524,199
11 Apr 13	486.82520 +7.03	489.06	481.40	482.28	10,208,937
10 Apr 13	479.79456 +0.77	482.81	475.42	481.52	10,133,593
09 Apr 13	479.02585 +5.10	481.33	476.90	479.37	11,722,827
08 Apr 13	473.92331 +6.42	475.44	466.26	467.53	10,677,934
05 Apr 13	467.50131 -10.92	478.55	464.17	477.66	9,751,115
04 Apr 13	478.42001 -4.92	481.72	475.32	477.91	10,111,448
03 Apr 13	483.34177 -4.81	489.25	478.17	487.98	13,524,185
02 Apr 13	488.14926 +4.14	489.84	484.59	489.57	11,180,074
28 Mar 13	484.01132 +5.59	486.08	476.25	479.12	14,272,805
27 Mar 13	478.42001 +5.95	479.50	473.80	475.89	13,793,386
26 Mar 13	472.46667 -0.78	473.12	465.25	472.47	12,678,363
25 Mar 13	473.24442 +1.48	474.94	468.67	471.01	9,640,159
22 Mar 13	471.76733 -1.57	473.73	470.00	472.09	9,105,689
21 Mar 13	473.33810 -9.99	483.04	470.50	482.47	14,549,381
20 Mar 13	483.32730 +0.14	485.01	481.33	482.54	11,416,961
19 Mar 13	483.18900 -1.62	485.52	479.50	484.69	8,305,624
18 Mar 13	484.81339 -2.36	485.83	478.80	483.11	8,492,007
15 Mar 13	487.17142 +9.63	490.86	486.02	489.63	20,745,774
14 Mar 13	477.53967 +1.27	489.00	475.25	476.90	31,594,454
13 Mar 13	476.27173 -5.45	481.90	474.62	481.90	11,340,261
12 Mar 13	481.71991 +4.51	482.73	476.52	480.00	12,745,808
11 Mar 13	477.20993 -1.22	482.47	474.75	480.07	11,297,916
08 Mar 13	478.42630 -0.66	482.22	476.65	480.83	26,184,412
07 Mar 13	479.09106 -4.23	482.85	476.77	478.80	12,876,985
06 Mar 13	483.31744 +14.97	485.96	477.53	480.07	20,447,960
05 Mar 13	468.34393 +2.20	471.83	466.70	468.67	8,490,520
04 Mar 13	466.14789 -1.56	469.07	463.98	467.78	6,729,686
01 Mar 13	467.70450 +6.00	472.09	462.71	468.79	9,478,114
28 Feb 13	461.69998 +0.49	469.55	461.13	463.47	32,313,328
27 Feb 13	461.21210 -7.35	465.25	458.79	464.11	12,695,995
26 Feb 13	468.56586 -5.39	474.18	459.86	473.42	15,917,125
25 Feb 13	473.95535 -1.04	475.14	471.20	473.80	10,540,874
22 Feb 13	475.00000 +2.21	476.90	470.82	475.13	28,643,154
21 Feb 13	472.79385 -0.93	475.25	469.24	475.19	10,510,744
20 Feb 13	473.72064 +8.07	475.25	467.46	468.73	14,295,308
19 Feb 13	465.65109 +4.53	468.79	462.84	467.40	9,011,807
18 Feb 13	461.11667 -1.96	465.69	455.56	463.22	9,204,289
15 Feb 13	463.08054 -6.71	470.63	461.70	470.00	15,703,914
14 Feb 13	469.79401 -4.26	474.05	465.26	473.92	9,138,024
13 Feb 13	474.04999 +4.45	476.46	469.30	472.28	15,114,787
12 Feb 13	469.59689 +3.45	472.44	465.25	466.13	14,525,449
11 Feb 13	466.15131 +6.85	469.07	462.27	464.42	15,558,209
08 Feb 13	459.29968 -3.71	461.45	455.71	456.95	27,904,756
07 Feb 13	463.01279 +4.60	466.07	456.44	462.08	11,462,376
06 Feb 13	458.40906 +2.84	462.02	454.98	456.51	8,411,186
05 Feb 13	455.56415 +0.66	457.34	453.15	453.21	6,966,483
04 Feb 13	454.90622 -0.50	458.09	452.71	457.20	8,435,064
01 Feb 13	455.40784 +3.99	458.53	452.58	453.15	16,725,850
31 Jan 13	451.41315 -3.61	454.73	450.19	453.47	10,837,675
30 Jan 13	455.02063 -2.56	458.79	450.74	458.53	11,791,371
29 Jan 13	457.58331 +6.71	457.84	449.29	451.19	11,119,753
28 Jan 13	450.87000 +2.89	453.34	447.77	450.93	9,332,760
25 Jan 13	447.98453 +3.84	450.74	445.26	447.01	9,892,954
24 Jan 13	444.14285 -1.66	447.64	443.02	446.37	7,463,780
23 Jan 13	445.80334 +3.01	448.84	442.32	442.70	12,570,070
22 Jan 13	442.78940 -1.37	445.47	441.88	444.73	6,418,071
21 Jan 13	444.15665 +1.24	447.62	441.81	445.61	6,337,380
18 Jan 13	442.92114 +1.38	446.09	440.61	441.88	13,674,392
17 Jan 13	441.53973 +2.88	443.93	439.53	441.12	9,936,327
16 Jan 13	438.65845 -4.17	441.43	435.10	438.65	13,781,405
15 Jan 13	442.82666 -2.55	446.69	441.31	445.49	12,789,296
14 Jan 13	445.37546 -0.26	449.16	441.43	447.77	18,912,502
11 Jan 13	445.63626 -7.28	452.45	442.70	451.82	18,297,414
10 Jan 13	452.91504 +6.86	456.38	449.50	453.47	33,861,796
09 Jan 13	446.05109 +0.82	447.13	438.90	447.13	14,711,331
08 Jan 13	445.23334 +1.48	445.44	440.48	443.08	13,658,148
07 Jan 13	443.75781 +2.58	446.37	440.70	443.33	10,594,507
04 Jan 13	441.17999 -2.15	443.80	439.83	441.94	11,295,546
03 Jan 13	443.33331 +9.35	443.59	433.90	436.24	16,750,165
02 Jan 13	433.98303 +7.59	435.57	430.92	431.36	14,677,917
31 Dec 12	426.39801 -1.07	428.39	423.70	427.12	3,567,742
28 Dec 12	427.46301 +1.53	428.94	424.33	426.23	5,158,188
27 Dec 12	425.92996 -3.78	428.83	423.83	427.88	5,424,801
24 Dec 12	429.71399 -0.91	432.62	428.20	430.67	4,795,385
21 Dec 12	430.62866 +2.51	431.43	427.44	428.58	24,571,680
20 Dec 12	428.11380 -3.35	431.43	427.82	430.67	12,400,159
19 Dec 12	431.46796 -1.29	434.72	430.22	434.72	11,413,172
18 Dec 12	432.75983 +1.46	435.73	430.26	433.64	8,601,483
17 Dec 12	431.29761 -0.78	434.15	429.65	434.09	7,582,852
14 Dec 12	432.08231 +3.71	433.90	429.34	431.43	12,637,387
13 Dec 12	428.37183 -1.27	431.30	428.25	430.67	7,620,885
12 Dec 12	429.64166 -1.06	431.62	428.70	430.67	12,909,751
11 Dec 12	430.70517 +6.21	433.64	424.02	426.17	15,673,825
10 Dec 12	424.49316 -0.37	428.13	422.81	426.61	8,700,156
07 Dec 12	424.86710 -3.66	434.02	424.40	430.41	12,853,113
06 Dec 12	428.52359 +2.04	431.36	425.54	428.13	17,847,558
05 Dec 12	426.47919 +19.13	433.45	423.34	430.22	38,923,096
04 Dec 12	407.35077 -1.09	415.21	405.59	408.06	13,430,643
03 Dec 12	408.43668 -4.39	414.39	407.11	412.55	11,980,406
30 Nov 12	412.82288 +1.12	415.78	410.59	412.30	12,888,986
29 Nov 12	411.70465 +4.70	413.16	409.32	410.97	10,565,005
28 Nov 12	407.00482 +0.96	409.51	404.13	407.55	11,661,754
27 Nov 12	406.04620 +3.89	407.99	402.36	402.93	9,990,625
26 Nov 12	402.15286 -0.82	404.38	400.27	402.80	13,575,040
23 Nov 12	402.97162 +1.08	403.75	399.19	402.93	10,861,228
22 Nov 12	401.89597 -0.65	403.94	400.20	401.79	7,224,828
21 Nov 12	402.54666 +1.46	403.56	399.06	402.74	13,351,393
20 Nov 12	401.09000 -0.41	403.56	400.14	403.50	7,802,017
19 Nov 12	401.49899 +2.50	402.99	399.32	401.60	12,532,124
16 Nov 12	399.00000 -3.43	404.64	398.81	404.45	11,885,770
15 Nov 12	402.42746 -5.23	406.40	400.27	405.71	11,531,155
14 Nov 12	407.66095 +2.41	409.32	406.60	408.31	13,418,953
13 Nov 12	405.25427 -6.49	412.30	405.08	411.98	16,054,991
12 Nov 12	411.74203 +0.33	413.60	410.15	412.24	7,087,365
09 Nov 12	411.41330 -0.09	411.87	407.30	409.20	10,514,834
08 Nov 12	411.50198 +3.26	415.85	407.65	410.02	13,467,715
07 Nov 12	408.24664 -5.95	417.56	407.99	415.47	18,282,560
06 Nov 12	414.19998 +1.89	414.58	411.29	414.20	17,212,146
05 Nov 12	412.30505 +1.33	414.20	408.44	411.48	57,744,064
02 Nov 12	410.97647 +6.06	413.62	405.59	408.06	24,286,924
01 Nov 12	404.91675 -0.27	407.35	403.43	406.41	13,515,777
31 Oct 12	405.18384 +1.63	407.99	403.69	405.02	21,019,310
30 Oct 12	403.55099 +2.54	406.23	401.88	403.69	7,202,643
29 Oct 12	401.00992 -0.90	402.29	399.00	402.17	9,745,349
26 Oct 12	401.91330 +4.29	403.24	395.77	396.91	14,673,417
25 Oct 12	397.61896 +1.28	399.47	394.00	395.07	21,261,642
24 Oct 12	396.34000 -4.52	399.57	393.36	399.19	19,316,328
23 Oct 12	400.86313 +0.22	404.35	396.91	401.09	17,584,670
22 Oct 12	400.64664 -4.50	404.83	398.43	404.00	12,153,248
19 Oct 12	405.14374 -1.25	407.42	402.67	406.98	14,770,077
18 Oct 12	406.39136 +5.93	408.48	402.10	402.10	22,328,188
17 Oct 12	400.45667 +8.70	403.78	395.20	395.20	41,359,184
16 Oct 12	391.75632 -1.05	395.43	388.87	393.93	18,186,726
15 Oct 12	392.81018 -0.28	395.67	389.85	392.67	11,586,951
12 Oct 12	393.08707 -4.22	401.70	392.41	395.90	14,845,822
11 Oct 12	397.30444 +3.71	401.32	394.19	395.33	13,188,187
10 Oct 12	393.58978 -4.71	400.37	391.34	393.11	14,712,982
09 Oct 12	398.30334 -3.67	403.36	396.40	403.05	15,107,495
08 Oct 12	401.97668 +3.40	403.24	395.01	397.42	15,587,214
05 Oct 12	398.57300 -13.64	407.11	388.11	405.08	64,706,016
04 Oct 12	412.21069 -9.95	414.83	401.79	414.20	81,952,056
03 Oct 12	422.15744 -1.20	425.22	413.88	420.09	25,606,896
02 Oct 12	423.35837 +3.97	431.05	416.04	418.13	16,056,095
01 Oct 12	419.39246 -3.23	425.47	417.74	419.90	10,872,819
28 Sep 12	422.62698 -2.42	427.12	418.38	427.12	14,464,382
27 Sep 12	425.05127 -5.40	432.57	424.78	431.68	12,274,850
26 Sep 12	430.45447 -0.14	433.58	428.45	431.55	10,835,080
25 Sep 12	430.58951 +1.55	434.78	427.37	429.40	9,766,490
24 Sep 12	429.03909 -1.63	430.16	425.98	430.16	39,350,664
21 Sep 12	430.66666 +0.44	434.47	430.58	431.30	19,676,518
20 Sep 12	430.22171 -4.95	436.56	428.77	434.47	11,672,031
19 Sep 12	435.16714 -1.11	437.57	432.95	436.75	9,095,682
18 Sep 12	436.27750 -1.38	440.80	433.83	438.58	10,283,605
17 Sep 12	437.65714 +3.19	439.22	434.53	438.27	8,191,499
14 Sep 12	434.46667 +1.20	439.79	433.64	438.08	11,941,199
13 Sep 12	433.26865 +0.51	435.48	429.53	432.19	10,358,895
12 Sep 12	432.75665 +1.33	435.16	431.06	433.64	9,642,404
11 Sep 12	431.42667 -4.03	436.41	430.60	433.20	22,669,314
10 Sep 12	435.45935 -2.82	439.03	434.09	439.03	9,129,070
07 Sep 12	438.28085 -0.31	444.60	436.18	444.54	13,212,600
06 Sep 12	438.59143 +6.91	444.54	431.68	431.93	18,145,292
05 Sep 12	431.68442 +3.59	433.39	427.12	428.83	11,453,763
04 Sep 12	428.09076 -0.05	432.51	426.07	430.60	8,866,330
03 Sep 12	428.14484 +1.61	430.67	424.97	426.04	5,136,114
31 Aug 12	426.53049 -3.70	432.31	425.60	430.35	11,925,649
30 Aug 12	430.22571 +0.03	432.88	425.28	426.93	20,956,166
29 Aug 12	430.19244 -2.50	432.73	427.25	431.05	6,926,158
28 Aug 12	432.69333 +3.12	433.52	428.51	430.67	10,688,154
24 Aug 12	429.57593 +1.25	430.35	427.82	428.64	12,544,266
23 Aug 12	428.32764 +0.92	432.38	427.06	431.93	7,850,112
22 Aug 12	427.41031 -3.37	431.35	425.22	427.69	13,596,515
21 Aug 12	430.77988 +0.38	431.87	428.13	429.97	16,892,100
20 Aug 12	430.39929 -1.52	431.43	428.51	428.51	25,166,930
17 Aug 12	431.92026 +3.41	435.23	428.45	428.77	14,239,887
16 Aug 12	428.51331 +4.89	428.77	421.17	421.99	11,689,000
15 Aug 12	423.62729 +0.16	425.41	421.17	424.14	9,881,560
14 Aug 12	423.46277 +6.57	425.60	418.82	418.89	18,303,032
13 Aug 12	416.89215 +0.06	420.86	414.71	415.15	9,448,341
10 Aug 12	416.82846 -0.10	417.75	413.82	415.15	8,943,014
09 Aug 12	416.92648 +4.16	418.54	413.38	415.28	22,835,668
08 Aug 12	412.76526 +2.12	414.26	410.84	411.54	11,310,981
07 Aug 12	410.64990 +1.07	412.49	406.82	408.18	18,785,426
06 Aug 12	409.57666 +5.38	409.77	402.23	405.33	11,861,121
03 Aug 12	404.19333 +6.27	406.30	398.87	400.58	9,214,674
02 Aug 12	397.92331 -4.81	403.89	397.92	403.05	12,292,472
01 Aug 12	402.73666 -0.78	403.81	401.09	403.24	8,146,297
31 Jul 12	403.51428 +0.98	405.65	401.60	403.50	11,816,704
30 Jul 12	402.53183 -1.47	407.74	400.90	406.22	11,816,369
27 Jul 12	404.00018 +3.47	407.30	400.90	402.93	8,524,743
26 Jul 12	400.53064 +2.80	404.92	397.16	399.44	10,814,886
25 Jul 12	397.73334 -2.08	400.96	396.59	399.13	15,282,442
24 Jul 12	399.81662 -5.99	405.33	399.19	405.27	11,587,353
23 Jul 12	405.80200 -7.26	409.13	402.67	408.44	14,246,795
20 Jul 12	413.06000 +3.01	414.49	410.44	411.60	20,080,320
19 Jul 12	410.05295 +5.43	411.67	405.14	409.58	11,088,909
18 Jul 12	404.62653 +4.80	408.37	401.15	402.55	18,752,652
17 Jul 12	399.83145 -1.04	404.70	399.00	404.00	7,688,216
16 Jul 12	400.87213 +4.41	403.27	396.59	397.10	9,365,012
13 Jul 12	396.46667 -6.21	401.53	394.06	400.27	14,623,500
12 Jul 12	402.67331 -2.11	405.71	397.99	403.94	34,128,700
11 Jul 12	404.78778 -1.00	406.35	403.00	404.95	8,872,512
10 Jul 12	405.78601 +2.67	409.01	403.04	404.00	14,278,753
09 Jul 12	403.11755 +1.46	404.64	401.53	402.80	10,283,338
06 Jul 12	401.66000 -0.44	403.34	399.44	401.79	20,396,668
05 Jul 12	402.09723 +1.53	402.93	396.78	399.13	13,770,366
04 Jul 12	400.56625 +0.29	405.33	398.75	404.00	12,055,316
03 Jul 12	400.27173 +7.94	405.64	398.37	400.08	24,129,616
02 Jul 12	392.33405 -0.40	398.62	387.54	392.16	11,355,593
29 Jun 12	392.72998 +0.06	400.14	390.89	396.59	21,028,018
28 Jun 12	392.66666 +1.20	395.20	391.13	393.74	8,564,192
27 Jun 12	391.47015 +0.31	393.30	389.63	393.30	8,154,193
26 Jun 12	391.15781 -0.51	394.57	388.11	393.36	8,514,077
25 Jun 12	391.66904 -3.28	394.57	388.74	393.36	9,317,054
22 Jun 12	394.94666 +1.74	396.89	390.07	391.65	9,358,880
21 Jun 12	393.20169 +3.32	395.20	389.94	391.40	10,082,491
20 Jun 12	389.87997 +1.61	392.48	386.33	390.77	15,162,452
19 Jun 12	388.26566 +4.55	390.90	384.24	385.83	11,755,769
18 Jun 12	383.71945 +2.50	387.35	380.44	385.45	14,199,177
15 Jun 12	381.22171 -5.54	389.94	381.16	388.11	32,361,304
14 Jun 12	386.76398 +1.76	387.85	382.98	384.37	8,989,777
13 Jun 12	385.00336 +3.18	387.85	381.14	387.60	24,260,622
12 Jun 12	381.82022 -0.27	386.27	381.52	384.50	22,228,708
11 Jun 12	382.09000 -0.65	392.60	379.62	390.01	20,536,956
08 Jun 12	382.74484 -0.05	387.53	380.38	386.33	22,984,404
07 Jun 12	382.79364 +2.86	386.59	379.87	383.61	14,667,048
06 Jun 12	379.93668 +1.39	385.00	373.03	385.00	24,738,124
01 Jun 12	378.54333 -4.65	384.15	375.69	382.28	12,772,191
31 May 12	383.19162 +5.74	384.81	376.96	378.73	19,027,026
30 May 12	377.44958 -3.86	382.08	375.12	380.63	17,104,478
29 May 12	381.30466 +6.35	390.85	380.32	386.65	16,930,114
28 May 12	374.95297 -15.96	397.48	374.95	394.50	8,871,310
25 May 12	390.90814 +8.61	393.91	389.25	391.40	11,074,845
24 May 12	382.29962 -4.14	392.41	381.33	386.33	15,601,927
23 May 12	386.43555 -6.58	394.96	384.05	391.40	25,282,300
22 May 12	393.01883 -1.55	398.68	390.58	396.66	16,573,480
21 May 12	394.57211 -0.06	398.48	392.67	396.66	12,532,330
18 May 12	394.62997 -3.93	405.96	394.06	395.20	14,171,299
17 May 12	398.55664 -5.67	402.80	395.90	402.80	15,318,427
16 May 12	404.23083 +2.15	406.35	396.02	396.21	12,865,539
15 May 12	402.08243 -1.75	405.90	396.85	404.95	12,651,171
14 May 12	403.83362 -2.70	408.18	400.77	407.99	10,525,574
11 May 12	406.53668 -0.28	411.78	402.48	405.40	24,560,962
10 May 12	406.81924 +0.96	411.72	403.50	408.06	12,346,051
09 May 12	405.86038 -3.93	412.68	401.53	411.60	15,836,358
08 May 12	409.79199 +0.47	415.86	404.64	406.41	22,660,142
04 May 12	409.32333 +4.42	409.95	402.29	403.88	19,075,908
03 May 12	404.90344 +2.10	408.44	402.01	404.00	14,154,660
02 May 12	402.79999 -1.66	407.83	401.53	406.60	9,635,758
01 May 12	404.45932 +3.00	409.13	401.60	404.00	9,289,116
30 Apr 12	401.45734 -1.28	414.20	398.49	404.13	10,902,703
27 Apr 12	402.73666 +3.18	411.70	397.73	400.27	12,178,341
26 Apr 12	399.55923 -1.59	409.13	394.60	402.36	13,528,298
25 Apr 12	401.15335 -10.93	418.32	399.00	402.17	14,834,476
24 Apr 12	412.08466 +8.23	414.01	403.40	405.59	15,666,247
23 Apr 12	403.85931 -2.75	407.51	390.95	406.16	14,561,051
20 Apr 12	406.61328 +1.48	409.20	403.12	405.33	17,805,080
19 Apr 12	405.13272 -14.65	415.21	404.38	409.58	18,315,058
18 Apr 12	419.78131 +7.31	425.22	405.97	423.07	36,608,684
17 Apr 12	412.46808 +5.01	418.38	406.33	408.12	16,711,592
16 Apr 12	407.46130 -0.47	410.40	405.65	407.80	10,542,757
13 Apr 12	407.92999 +1.31	414.20	407.11	412.62	13,273,949
12 Apr 12	406.61618 +3.50	416.82	403.12	406.60	32,063,548
11 Apr 12	403.11832 -3.21	404.51	399.29	401.79	16,730,020
10 Apr 12	406.33072 -4.07	411.54	399.06	409.32	18,126,730
05 Apr 12	410.39999 -4.72	414.77	407.87	414.01	11,503,937
04 Apr 12	415.12100 -5.79	421.38	410.91	420.53	12,102,899
03 Apr 12	420.91330 +1.39	427.75	419.14	427.44	18,526,828
02 Apr 12	419.52002 +4.18	424.02	414.82	419.20	13,843,868
30 Mar 12	415.34000 -0.76	418.90	410.97	411.48	16,795,800
29 Mar 12	416.10483 -10.45	426.25	414.14	424.33	15,651,120
28 Mar 12	426.54999 -3.50	431.93	425.79	428.77	15,346,469
27 Mar 12	430.04602 +0.65	432.68	427.36	430.41	13,765,296
26 Mar 12	429.39999 +1.54	432.93	427.12	429.21	16,618,975
23 Mar 12	427.86023 +7.67	429.36	421.32	421.48	16,026,938
22 Mar 12	420.19501 -2.40	423.07	417.74	420.53	15,837,499
21 Mar 12	422.59799 +1.11	424.91	417.62	424.40	16,014,910
20 Mar 12	421.48334 +2.22	425.99	420.53	422.18	19,471,614
19 Mar 12	419.26666 +8.11	420.47	413.21	416.61	20,400,976
16 Mar 12	411.16000 +4.15	416.23	407.87	408.56	26,900,710
15 Mar 12	407.00662 -0.43	411.35	405.11	410.40	18,664,558
14 Mar 12	407.43939 +0.63	413.48	407.04	409.01	24,188,064
13 Mar 12	406.80710 +2.74	408.12	405.14	406.60	22,621,012
12 Mar 12	404.06665 +3.48	407.89	402.67	404.95	20,616,514
09 Mar 12	400.58334 +2.62	404.45	398.75	400.46	21,318,466
08 Mar 12	397.95941 +2.76	399.71	396.62	398.62	12,040,996
07 Mar 12	395.19998 +1.96	400.18	392.60	397.80	16,449,635
06 Mar 12	393.23666 -7.75	402.86	393.05	401.22	23,806,710
05 Mar 12	400.98868 -2.32	402.61	399.25	400.71	18,741,562
02 Mar 12	403.30664 +0.58	407.11	402.42	406.22	11,208,130
01 Mar 12	402.72424 -0.10	405.33	398.37	399.63	13,327,301
29 Feb 12	402.82532 +0.80	406.41	399.95	403.75	16,208,438
28 Feb 12	402.02875 +3.52	405.33	401.53	403.12	12,621,318
27 Feb 12	398.51169 -2.79	403.31	397.29	402.80	20,741,210
24 Feb 12	401.30533 +5.09	404.54	398.49	401.15	17,297,682
23 Feb 12	396.21497 -5.91	404.71	394.95	401.79	21,637,052
22 Feb 12	402.12866 -6.14	405.70	399.38	404.83	23,860,450
21 Feb 12	408.27200 +0.98	410.18	406.23	408.31	18,798,522
20 Feb 12	407.29663 +4.39	407.87	403.69	405.27	16,987,396
17 Feb 12	402.90375 -2.81	409.18	400.43	407.74	18,198,464
16 Feb 12	405.71103 +3.06	408.42	399.00	402.17	13,393,904
15 Feb 12	402.64801 +3.99	405.23	399.06	400.65	16,116,231
14 Feb 12	398.66119 -7.72	406.16	396.21	404.83	24,465,872
13 Feb 12	406.38135 +0.96	409.15	403.48	407.99	18,053,220
10 Feb 12	405.41855 -6.00	412.51	404.26	410.53	21,120,682
09 Feb 12	411.41916 -5.92	419.49	410.59	418.95	17,038,412
08 Feb 12	417.34094 +2.63	420.06	414.58	418.00	14,261,122
07 Feb 12	414.70667 +3.77	418.44	408.31	412.05	13,973,067
06 Feb 12	410.93201 +0.59	413.41	408.25	412.36	11,861,162
03 Feb 12	410.34653 +5.58	413.76	402.10	404.76	19,135,174
02 Feb 12	404.76331 -2.62	408.50	403.43	407.93	13,194,205
01 Feb 12	407.38531 +1.66	411.24	404.76	407.11	15,874,724
31 Jan 12	405.72598 +2.24	411.34	400.81	407.36	24,062,186
30 Jan 12	403.48523 -4.10	408.17	401.53	407.68	18,151,826
27 Jan 12	407.58798 -2.75	413.10	404.26	411.41	19,348,330
26 Jan 12	410.33475 +0.39	414.76	404.76	414.20	22,858,332
25 Jan 12	409.94971 -8.15	423.23	407.30	422.24	33,195,660
24 Jan 12	418.10449 -6.23	427.49	416.73	422.37	22,673,634
23 Jan 12	424.33331 +10.13	427.96	416.73	417.94	30,105,730
20 Jan 12	414.19998 +4.76	418.89	413.12	415.47	41,065,884
19 Jan 12	409.43732 +5.62	414.96	404.37	406.60	37,718,172
18 Jan 12	403.81497 +3.93	409.67	400.12	403.24	26,308,806
17 Jan 12	399.88669 +0.75	403.67	396.30	399.13	31,246,828
16 Jan 12	399.13931 -5.54	404.45	393.93	401.53	30,646,390
13 Jan 12	404.67468 -19.70	416.39	397.29	411.67	77,185,224
12 Jan 12	424.37946 -69.04	462.33	406.92	442.07	196,797,248
11 Jan 12	493.41580 -1.30	497.10	485.89	497.10	12,050,583
10 Jan 12	494.71567 +5.20	500.27	492.23	497.36	12,719,468
09 Jan 12	489.51688 -5.26	498.06	489.38	497.80	12,461,376
06 Jan 12	494.78024 -21.87	500.33	490.10	497.48	14,882,110
05 Jan 12	516.64636 -2.80	518.89	498.81	518.70	13,797,483
04 Jan 12	519.45074 -0.83	521.87	510.76	521.68	9,058,571
03 Jan 12	520.27954 +9.24	521.87	513.32	519.33	11,110,502
30 Dec 11	511.03668 +0.89	513.63	508.38	511.99	2,996,966
29 Dec 11	510.14999 +2.79	510.19	495.84	507.81	4,456,945
28 Dec 11	507.36331 +10.21	510.02	496.66	497.74	11,489,260
23 Dec 11	497.15399 +6.46	498.37	490.83	493.68	4,949,520
22 Dec 11	490.69046 -1.05	493.05	486.08	486.08	5,714,017
21 Dec 11	491.73965 +1.34	493.87	481.14	491.15	9,062,155
20 Dec 11	490.40268 +1.58	493.05	481.90	483.74	9,259,232
19 Dec 11	488.82605 +3.82	491.15	481.40	482.79	5,978,392
16 Dec 11	485.00665 -4.31	494.14	485.01	490.26	13,165,899
15 Dec 11	489.31332 +0.08	493.81	488.81	492.04	11,595,805
14 Dec 11	489.23541 -2.49	495.56	487.67	487.67	10,287,011
13 Dec 11	491.72391 -6.96	498.65	489.82	495.39	12,596,314
12 Dec 11	498.68539 -6.81	504.47	495.90	500.78	7,386,186
09 Dec 11	505.49753 +1.89	509.01	499.38	500.59	7,176,702
08 Dec 11	503.60764 +2.84	507.42	493.87	505.40	14,955,798
07 Dec 11	500.76868 -16.13	507.93	496.91	507.93	11,397,079
06 Dec 11	516.90131 -1.25	517.81	503.56	513.82	12,753,087
05 Dec 11	518.15277 +4.25	523.20	509.96	515.60	8,835,539
02 Dec 11	513.89929 -0.37	520.31	511.73	518.38	8,087,268
01 Dec 11	514.26666 +1.01	519.59	513.32	513.70	13,810,434
30 Nov 11	513.25336 +12.31	515.41	498.12	501.54	17,406,818
29 Nov 11	500.94156 +2.56	507.73	499.57	501.85	8,822,838
28 Nov 11	498.38483 +12.25	505.46	487.41	490.07	14,693,552
25 Nov 11	486.13779 +0.04	509.61	480.70	482.60	6,833,737
24 Nov 11	486.09601 -1.25	509.61	483.68	488.43	9,931,184
23 Nov 11	487.35001 -2.47	494.27	482.28	486.46	13,455,736
22 Nov 11	489.82001 -7.04	500.54	488.68	497.23	10,171,235
21 Nov 11	496.85812 -8.30	499.07	495.29	498.69	8,150,408
18 Nov 11	505.15933 -3.65	508.82	500.14	505.40	8,393,590
17 Nov 11	508.80734 -4.07	513.49	503.37	513.32	8,361,709
16 Nov 11	512.87329 -0.13	516.95	505.68	512.87	10,318,484
15 Nov 11	513.00000 +1.21	515.41	504.32	507.81	8,731,405
14 Nov 11	511.79263 +4.71	513.82	508.34	513.82	6,932,516
11 Nov 11	507.07886 +3.45	511.73	504.76	507.62	11,195,986
10 Nov 11	503.62668 -7.38	508.82	502.04	504.13	14,549,009
09 Nov 11	511.01132 -6.43	521.87	507.68	519.65	10,508,799
08 Nov 11	517.44550 +6.51	519.71	511.54	513.19	11,551,946
07 Nov 11	510.93570 -3.79	514.58	505.97	511.61	7,266,430
04 Nov 11	514.72638 +5.35	519.78	510.58	517.18	6,863,456
03 Nov 11	509.37808 +1.80	517.21	502.99	503.56	9,823,924
02 Nov 11	507.57993 +3.81	512.56	501.60	507.87	8,254,698
01 Nov 11	503.77332 -5.11	508.73	497.61	503.50	10,191,270
31 Oct 11	508.88333 -7.63	516.61	508.88	511.42	13,437,853
28 Oct 11	516.51019 +0.89	520.41	510.85	520.41	9,878,313
27 Oct 11	515.62134 +6.42	523.01	515.60	523.01	12,107,661
26 Oct 11	509.20569 -1.20	514.33	507.05	508.95	10,762,561
25 Oct 11	510.40335 -3.86	512.75	505.40	511.10	8,328,188
24 Oct 11	514.26819 +1.01	516.04	508.88	513.25	6,107,145
21 Oct 11	513.25336 +3.23	515.79	506.77	512.68	9,825,181
20 Oct 11	510.02460 -2.38	515.91	504.51	506.35	9,790,866
19 Oct 11	512.40466 -0.06	517.56	507.81	515.34	9,690,808
18 Oct 11	512.46393 -0.88	515.09	507.93	511.73	7,151,884
17 Oct 11	513.34833 -0.58	520.54	510.15	519.40	10,370,049
14 Oct 11	513.92468 +2.56	519.14	510.78	512.94	9,463,591
13 Oct 11	511.36600 +2.96	516.84	505.08	505.46	11,464,034
12 Oct 11	508.40454 -8.40	518.04	504.83	508.25	10,022,725
11 Oct 11	516.79999 +0.60	522.74	512.24	521.11	12,640,352
10 Oct 11	516.20465 +1.47	519.40	513.82	515.91	13,492,263
07 Oct 11	514.73456 +0.47	521.17	510.40	515.03	17,740,178
06 Oct 11	514.26666 +26.36	515.22	491.35	499.07	22,718,716
05 Oct 11	487.90732 +9.70	498.12	471.39	483.87	18,974,540
04 Oct 11	478.20465 +8.96	485.76	471.71	473.16	21,461,002
03 Oct 11	469.24680 -9.55	472.72	466.26	469.93	11,722,945
30 Sep 11	478.79999 -2.53	482.35	475.19	480.19	12,564,164
29 Sep 11	481.33331 -1.90	484.44	479.31	481.97	11,653,311
28 Sep 11	483.23828 -1.53	487.67	480.89	484.88	9,918,811
27 Sep 11	484.76599 +14.33	487.08	474.56	481.97	13,610,511
26 Sep 11	470.43997 +10.82	474.37	459.29	460.05	16,777,894
23 Sep 11	459.61722 +9.17	462.78	453.53	456.32	15,907,107
22 Sep 11	450.45200 -13.73	456.02	445.49	454.10	18,885,070
21 Sep 11	464.18253 -6.14	468.35	459.67	468.35	13,409,672
20 Sep 11	470.32599 +4.51	472.15	461.51	463.54	10,370,778
19 Sep 11	465.81665 -7.66	470.88	463.85	469.81	7,464,240
16 Sep 11	473.47998 +2.20	476.77	466.45	471.83	18,474,590
15 Sep 11	471.27600 +6.84	474.77	468.10	468.41	11,181,041
14 Sep 11	464.43600 +2.89	468.03	458.22	458.28	11,205,433
13 Sep 11	461.54800 +0.75	467.02	458.03	466.32	10,820,433
12 Sep 11	460.79990 -17.72	465.65	454.42	458.47	12,776,313
09 Sep 11	478.51828 -4.03	481.02	464.68	478.36	10,629,882
08 Sep 11	482.55008 +5.30	483.41	474.43	476.65	11,617,125
07 Sep 11	477.24683 +2.56	486.88	470.38	482.60	13,514,144
06 Sep 11	474.68332 +4.12	476.71	456.06	456.76	17,829,686
05 Sep 11	470.56299 -8.95	473.29	457.52	468.73	10,191,046
02 Sep 11	479.50934 +0.44	482.60	471.07	477.53	13,658,084
01 Sep 11	479.06766 -0.44	485.39	474.37	481.08	13,790,340
31 Aug 11	479.51199 +15.59	480.96	463.54	466.07	21,931,254
30 Aug 11	463.91855 +3.79	470.26	455.43	467.91	14,406,186
26 Aug 11	460.12933 -7.04	465.31	454.29	465.12	12,402,270
25 Aug 11	467.16528 -10.75	483.23	463.03	483.04	13,202,377
24 Aug 11	477.91330 +0.13	483.52	472.53	481.14	10,757,756
23 Aug 11	477.78668 -0.39	486.32	475.32	482.22	14,965,462
22 Aug 11	478.18057 +12.10	485.77	463.92	465.63	11,315,484
19 Aug 11	466.08264 -4.78	473.67	455.30	468.41	16,926,452
18 Aug 11	470.85800 -15.05	487.29	468.10	481.08	15,281,891
17 Aug 11	485.90598 +6.36	488.93	481.84	482.79	8,491,187
16 Aug 11	479.54733 -3.18	485.13	473.56	478.61	11,365,828
15 Aug 11	482.72882 +10.34	485.07	479.62	485.07	9,832,016
12 Aug 11	472.38748 +15.56	482.60	460.73	466.64	14,615,069
11 Aug 11	456.82816 -7.39	466.13	447.13	466.07	22,468,646
10 Aug 11	464.22079 -4.64	477.53	454.23	477.53	29,515,440
09 Aug 11	468.85666 +8.83	471.81	442.00	458.34	37,561,256
08 Aug 11	460.02798 +0.77	468.81	453.59	455.56	20,808,566
05 Aug 11	459.25534 -10.35	468.22	453.85	464.55	27,752,994
04 Aug 11	469.60397 -9.18	483.49	468.79	483.17	16,267,696
03 Aug 11	478.78165 -2.55	503.94	473.54	478.67	14,215,421
02 Aug 11	481.33331 -2.70	485.39	479.50	481.71	12,858,031
01 Aug 11	484.03323 -4.95	491.59	480.51	490.07	12,028,683
29 Jul 11	488.98401 -1.55	490.58	483.04	490.01	13,888,830
28 Jul 11	490.52933 -6.32	494.12	488.81	493.56	9,621,752
27 Jul 11	496.85001 -3.98	501.47	492.16	499.83	9,553,185
26 Jul 11	500.82935 -1.58	502.93	497.23	502.93	7,920,544
25 Jul 11	502.41068 +2.24	504.51	499.45	500.71	6,856,692
22 Jul 11	500.16992 +3.96	505.21	498.43	499.64	10,172,515
21 Jul 11	496.21411 -2.51	500.14	492.42	500.14	12,072,844
20 Jul 11	498.72681 +0.11	501.16	493.75	499.45	11,877,188
19 Jul 11	498.61838 -4.73	505.91	496.60	503.75	11,992,206
18 Jul 11	503.34799 -4.59	509.01	499.32	508.57	19,225,770
15 Jul 11	507.93332 -3.23	511.73	507.93	508.38	9,107,020
14 Jul 11	511.16330 -4.44	516.99	508.50	513.95	9,962,918
13 Jul 11	515.59961 +1.14	516.99	512.81	516.74	8,797,364
12 Jul 11	514.45667 -5.71	519.21	511.99	516.80	15,724,298
11 Jul 11	520.17151 -2.13	523.96	518.64	520.41	11,804,938
08 Jul 11	522.29730 +6.57	524.08	516.42	517.50	18,277,828
07 Jul 11	515.72333 +0.19	517.43	513.63	517.18	7,086,870
06 Jul 11	515.53333 +0.89	516.10	512.24	515.53	9,508,959
05 Jul 11	514.64667 +1.53	517.43	513.19	513.19	9,032,159
04 Jul 11	513.11835 +6.27	514.27	508.12	509.14	7,102,883
01 Jul 11	506.85172 +0.17	512.87	505.46	510.78	8,363,351
30 Jun 11	506.67920 +1.96	509.20	501.98	504.45	11,755,151
29 Jun 11	504.72372 +0.94	506.92	499.64	502.93	13,308,325
28 Jun 11	503.78500 +1.55	505.53	500.84	503.56	9,494,052
27 Jun 11	502.23334 -1.55	503.44	497.53	502.49	9,405,729
24 Jun 11	503.77866 -0.53	509.07	499.70	505.34	9,585,527
23 Jun 11	504.30524 -1.55	506.60	498.69	503.18	11,260,559
22 Jun 11	505.85880 -4.63	510.34	503.12	507.68	14,852,364
21 Jun 11	510.48718 -1.12	526.50	508.44	513.57	10,814,167
20 Jun 11	511.60666 +2.66	522.97	504.45	506.60	10,277,852
17 Jun 11	508.94666 +5.82	510.47	497.80	499.38	19,668,508
16 Jun 11	503.13113 -9.38	509.33	500.02	507.81	20,258,818
15 Jun 11	512.51447 -3.40	516.23	510.47	515.72	12,193,801
14 Jun 11	515.91333 -1.70	519.21	508.25	512.11	14,941,541
13 Jun 11	517.61407 -1.59	523.96	514.39	515.91	13,145,853
10 Jun 11	519.20056 +3.33	525.22	514.27	523.13	14,324,271
09 Jun 11	515.87531 -3.69	519.14	513.00	516.61	12,029,044
08 Jun 11	519.56458 -5.94	522.50	517.50	519.40	11,149,061
07 Jun 11	525.50830 -2.50	528.83	521.23	526.93	12,677,997
06 Jun 11	528.01001 +3.84	529.47	524.02	524.08	8,004,792
03 Jun 11	524.16516 -2.34	527.25	523.13	525.92	8,103,712
02 Jun 11	526.50989 -5.00	528.58	524.40	526.30	10,204,496
01 Jun 11	531.50598 +0.71	533.51	527.88	530.73	12,454,094
31 May 11	530.79663 +3.86	531.30	528.07	529.40	12,312,254
27 May 11	526.93359 +3.32	528.96	524.46	525.54	11,228,634
26 May 11	523.61469 -1.09	528.96	519.97	528.96	9,476,249
25 May 11	524.70398 +2.20	528.46	520.47	521.74	11,295,914
24 May 11	522.50140 -2.98	525.98	521.23	525.22	10,853,948
23 May 11	525.47668 -2.83	528.71	524.67	528.33	10,345,488
20 May 11	528.30792 -1.84	531.43	522.82	526.43	11,165,556
19 May 11	530.15192 +4.13	530.15	524.40	529.34	13,428,190
18 May 11	526.01715 +0.73	528.83	521.87	526.74	9,578,212
17 May 11	525.29187 -4.77	528.45	521.87	527.00	11,096,585
16 May 11	530.05780 -1.89	532.63	526.11	527.12	8,947,380
13 May 11	531.94934 -0.11	535.80	529.47	533.90	12,385,551
12 May 11	532.06329 +10.20	532.06	517.56	520.85	18,092,820
11 May 11	521.86200 +1.81	526.93	519.14	523.07	13,354,116
10 May 11	520.05536 +8.54	520.98	511.42	511.42	11,339,092
09 May 11	511.51797 -5.60	517.18	510.47	515.41	10,424,914
06 May 11	517.11664 -0.67	519.26	513.95	517.31	15,400,753
05 May 11	517.78662 +0.21	520.47	513.93	519.33	16,686,240
04 May 11	517.57263 +3.31	521.74	515.22	520.85	20,163,042
03 May 11	514.26666 +3.10	516.80	511.73	514.84	20,885,732
28 Apr 11	511.16330 +0.60	521.66	507.81	512.87	12,539,952
27 Apr 11	510.56229 -4.59	512.94	502.93	506.60	18,037,862
26 Apr 11	515.15332 +14.39	515.47	501.22	502.87	21,459,284
21 Apr 11	500.76361 -1.70	505.78	498.69	505.27	17,082,804
20 Apr 11	502.46310 +2.27	506.10	500.46	502.80	18,425,934
19 Apr 11	500.19769 -10.28	507.30	497.48	502.93	24,533,928
18 Apr 11	510.47311 -4.12	515.91	506.29	515.15	13,870,260
15 Apr 11	514.59601 +0.14	516.74	512.05	514.27	12,783,624
14 Apr 11	514.45667 +1.04	516.36	510.02	512.24	12,572,512
13 Apr 11	513.41571 +9.22	516.48	504.45	506.22	16,292,602
12 Apr 11	504.19666 +3.91	508.57	499.07	500.27	15,531,496
11 Apr 11	500.29025 -2.01	502.23	498.43	501.66	8,446,102
08 Apr 11	502.29663 +1.74	502.79	498.48	501.60	8,623,373
07 Apr 11	500.55515 +3.99	502.87	497.67	498.50	10,367,316
06 Apr 11	496.56436 +1.16	501.60	494.89	500.33	12,762,423
05 Apr 11	495.40652 -1.80	500.78	492.92	500.33	9,933,631
04 Apr 11	497.20316 +7.51	499.95	491.91	494.13	11,807,877
01 Apr 11	489.68979 +0.08	494.51	483.61	485.13	18,037,132
31 Mar 11	489.60504 +0.99	495.01	482.60	488.87	23,678,518
30 Mar 11	488.61667 -0.32	493.30	485.77	490.26	14,004,903
29 Mar 11	488.93332 -2.03	491.72	487.60	491.40	11,485,196
28 Mar 11	490.95999 -1.08	493.94	489.57	490.58	12,080,377
25 Mar 11	492.03513 -2.05	496.34	488.87	496.28	13,231,263
24 Mar 11	494.08246 +24.42	495.46	480.07	481.52	26,233,068
23 Mar 11	469.66367 -14.16	481.71	462.21	470.44	34,269,472
22 Mar 11	483.82449 -5.48	488.74	479.58	487.03	13,579,743
21 Mar 11	489.30078 +1.63	491.34	486.53	490.14	12,307,307
18 Mar 11	487.66666 +6.30	491.95	483.61	487.86	21,730,360
17 Mar 11	481.36209 -1.76	488.24	479.05	480.95	14,252,413
16 Mar 11	483.12552 -1.55	486.21	478.86	483.11	15,371,795
15 Mar 11	484.67191 -6.73	489.57	481.46	484.50	20,528,108
14 Mar 11	491.39951 -8.22	496.28	489.12	493.68	18,863,426
11 Mar 11	499.62311 -2.61	501.92	495.46	497.80	13,010,214
10 Mar 11	502.23117 -2.70	505.89	498.81	502.17	15,667,218
09 Mar 11	504.93295 -0.47	507.24	503.50	505.40	10,117,787
08 Mar 11	505.39999 -4.07	506.73	500.84	506.67	11,271,963
07 Mar 11	509.46698 -2.85	512.68	505.53	507.81	7,822,950
04 Mar 11	512.32172 +6.39	522.04	508.12	512.05	16,207,293
03 Mar 11	505.92679 +2.24	510.02	504.32	507.93	11,446,093
02 Mar 11	503.68747 -9.14	507.62	501.60	503.25	10,359,984
01 Mar 11	512.82367 +1.82	515.53	506.10	515.47	11,063,913
28 Feb 11	510.99869 -3.50	514.01	508.71	512.05	14,008,974
25 Feb 11	514.50024 +1.96	515.53	509.07	509.07	6,640,333
24 Feb 11	512.54474 -3.37	516.42	506.79	512.56	12,942,497
23 Feb 11	515.91333 -5.07	520.79	511.04	515.60	17,544,770
22 Feb 11	520.97998 -3.42	525.03	516.93	524.21	15,987,768
21 Feb 11	524.39996 +7.12	525.23	519.97	520.60	18,179,588
18 Feb 11	517.28131 +7.39	520.85	507.43	510.91	19,970,630
17 Feb 11	509.89603 -1.33	511.10	506.60	506.73	12,506,132
16 Feb 11	511.22665 +5.45	511.23	505.21	506.67	12,977,322
15 Feb 11	505.77997 +6.24	507.74	499.07	500.33	24,037,648
14 Feb 11	499.54166 -0.67	501.87	498.43	499.13	13,380,142
11 Feb 11	500.20667 +2.65	502.32	497.36	500.71	24,993,730
10 Feb 11	497.56149 -0.04	502.80	495.84	502.17	24,317,154
09 Feb 11	497.59732 -5.90	506.10	496.88	502.30	27,639,298
08 Feb 11	503.50000 -5.83	510.40	501.60	508.69	21,893,028
07 Feb 11	509.32666 -0.88	512.54	506.54	510.28	19,664,842
04 Feb 11	510.20941 -2.79	515.53	508.06	515.53	10,792,086
03 Feb 11	513.00000 -0.29	516.49	510.72	515.22	12,272,760
02 Feb 11	513.29132 +2.82	515.15	509.52	513.00	18,041,354
01 Feb 11	510.46667 +0.38	515.28	505.65	511.80	18,126,760
31 Jan 11	510.08667 +3.13	512.05	502.49	504.01	17,687,202
28 Jan 11	506.96078 +1.81	509.96	501.22	502.99	13,288,421
27 Jan 11	505.14664 -1.27	511.23	504.96	511.23	11,338,912
26 Jan 11	506.41687 +1.02	512.56	504.13	507.93	15,014,034
25 Jan 11	505.39999 -8.23	517.50	504.03	516.55	21,207,718
24 Jan 11	513.63330 +5.68	516.67	508.25	508.25	18,525,838
21 Jan 11	507.95197 +2.68	511.54	504.44	505.59	20,321,378
20 Jan 11	505.27332 -6.14	513.00	500.78	511.86	25,425,954
19 Jan 11	511.41666 -6.65	518.51	511.42	516.93	17,286,830
18 Jan 11	518.06665 -1.90	525.67	518.07	521.80	16,046,482
17 Jan 11	519.96667 +7.89	520.60	515.53	515.72	14,137,472
14 Jan 11	512.07733 -1.62	519.21	509.39	513.82	29,294,596
13 Jan 11	513.69666 -19.38	529.66	513.13	524.84	41,843,620
12 Jan 11	533.07843 -7.73	540.77	529.78	539.60	19,221,038
11 Jan 11	540.80585 -3.42	548.28	536.18	546.31	11,450,628
10 Jan 11	544.22333 +0.00	551.63	542.39	548.66	9,111,596
07 Jan 11	544.22333 -6.17	546.82	540.99	543.34	10,067,527
06 Jan 11	550.39655 +2.02	556.95	544.54	553.28	12,755,793
05 Jan 11	548.37256 -0.22	553.15	543.97	549.35	9,983,295
04 Jan 11	548.59332 +10.26	550.49	543.40	544.73	12,091,671
31 Dec 10	538.33331 -10.41	548.09	538.33	546.63	4,118,206
30 Dec 10	548.74530 -5.97	554.86	543.91	551.57	3,644,200
29 Dec 10	554.71130 +0.61	565.64	549.67	564.93	7,961,175
24 Dec 10	554.09698 +4.87	556.51	549.23	552.01	1,662,045
23 Dec 10	549.22668 +1.28	550.94	546.76	548.21	3,146,359
22 Dec 10	547.94629 +1.70	548.72	544.79	547.71	5,841,655
21 Dec 10	546.25000 +1.46	548.47	544.48	545.30	6,762,675
20 Dec 10	544.79333 -4.18	551.00	544.03	551.00	5,360,879
17 Dec 10	548.97333 +5.57	551.70	543.97	547.14	15,998,208
16 Dec 10	543.39996 +2.29	546.19	540.55	542.70	11,621,407
15 Dec 10	541.10596 -2.27	545.30	538.08	543.08	12,386,562
14 Dec 10	543.37946 -3.82	548.47	541.56	548.28	9,856,868
13 Dec 10	547.20001 +6.04	549.35	540.87	541.12	9,557,681
10 Dec 10	541.15802 +2.00	544.67	539.09	543.08	6,905,636
09 Dec 10	539.15576 -1.60	541.88	536.12	541.88	8,290,140
08 Dec 10	540.75269 -3.91	546.76	537.57	541.94	11,968,266
07 Dec 10	544.66669 +12.67	545.62	536.05	539.60	16,591,399
06 Dec 10	532.00000 -8.74	537.00	526.62	534.53	15,584,331
03 Dec 10	540.73999 -1.33	544.22	538.90	541.82	8,656,004
02 Dec 10	542.07001 +18.49	542.07	524.84	526.55	15,380,599
01 Dec 10	523.57666 -2.25	527.78	521.16	526.93	16,840,248
30 Nov 10	525.83136 -16.30	544.79	524.56	534.85	16,145,340
29 Nov 10	542.13330 -2.65	546.38	534.03	545.81	10,065,288
26 Nov 10	544.78510 +1.01	548.02	539.37	541.50	10,727,349
25 Nov 10	543.77997 +12.37	544.35	532.32	533.52	8,617,556
24 Nov 10	531.41455 -1.02	533.77	525.29	532.38	11,436,452
23 Nov 10	532.43622 -1.91	535.10	529.78	533.01	12,548,278
22 Nov 10	534.34332 -3.75	548.34	531.62	545.36	11,252,714
19 Nov 10	538.09692 -4.55	544.41	534.22	544.41	13,096,732
18 Nov 10	542.64709 +10.90	543.78	534.22	535.99	13,594,276
17 Nov 10	531.74664 -0.51	534.91	529.34	533.52	7,412,455
16 Nov 10	532.25336 -3.04	535.74	529.21	535.23	15,104,103
15 Nov 10	535.29333 +7.55	537.57	527.57	529.47	12,476,330
12 Nov 10	527.74402 +6.34	531.87	515.72	518.07	18,899,072
11 Nov 10	521.40900 -0.33	524.08	519.31	523.77	17,432,286
10 Nov 10	521.73999 -4.03	526.68	519.40	525.10	15,376,165
09 Nov 10	525.76801 -1.67	529.28	521.49	525.22	16,170,764
08 Nov 10	527.44000 -6.54	532.63	525.48	530.67	13,983,149
05 Nov 10	533.97559 +0.80	536.76	528.26	534.53	20,485,594
04 Nov 10	533.17798 -4.02	543.91	531.82	539.98	15,439,917
03 Nov 10	537.19336 -9.75	548.28	535.80	547.20	15,630,723
02 Nov 10	546.94666 +3.28	550.43	542.77	544.35	12,147,512
01 Nov 10	543.66595 +4.07	546.38	540.04	543.72	7,099,534
29 Oct 10	539.59998 -1.97	543.21	535.86	538.33	12,413,338
28 Oct 10	541.57068 +4.50	543.40	534.98	537.51	9,071,972
27 Oct 10	537.06665 -7.71	544.41	536.94	543.27	12,382,035
26 Oct 10	544.77954 -0.32	548.02	541.56	543.91	8,360,155
25 Oct 10	545.09668 +3.08	548.28	543.02	544.54	9,752,012
22 Oct 10	542.01935 -6.95	546.25	540.23	546.25	14,458,851
21 Oct 10	548.97333 +3.66	549.73	542.70	543.59	16,271,280
20 Oct 10	545.30884 -2.52	549.73	543.40	544.73	8,221,815
19 Oct 10	547.83319 -0.57	550.87	546.00	546.06	8,428,316
18 Oct 10	548.40332 -2.72	552.46	546.25	549.10	8,199,028
15 Oct 10	551.12665 +0.38	556.26	545.74	553.53	14,182,579
14 Oct 10	550.74414 +1.14	557.61	549.10	550.94	10,939,680
13 Oct 10	549.60663 -3.45	556.28	547.83	548.78	16,749,348
12 Oct 10	553.05200 -4.10	559.68	550.11	558.28	10,078,588
11 Oct 10	557.15594 +3.63	557.16	552.58	554.10	6,258,795
08 Oct 10	553.52850 -1.50	557.61	550.18	554.17	12,847,416
07 Oct 10	555.02795 -2.85	560.44	552.33	560.44	13,974,381
06 Oct 10	557.87799 +11.54	559.30	548.66	553.41	18,921,234
05 Oct 10	546.34027 +2.62	554.80	540.23	554.74	23,963,404
04 Oct 10	543.72247 +1.82	547.58	538.14	539.66	8,425,229
01 Oct 10	541.90228 -2.76	546.19	534.53	538.52	17,766,266
30 Sep 10	544.66669 -4.12	550.56	537.07	547.83	17,439,124
29 Sep 10	548.78333 +2.33	551.72	543.34	548.47	12,534,114
28 Sep 10	546.45264 -7.87	551.76	544.41	549.61	10,764,201
27 Sep 10	554.32007 +7.93	558.22	548.66	556.38	7,448,657
24 Sep 10	546.39148 -2.96	558.35	541.75	548.97	16,407,865
23 Sep 10	549.35333 +1.18	555.62	540.37	554.93	14,221,626
22 Sep 10	548.17267 -0.29	553.22	545.05	551.89	13,497,130
21 Sep 10	548.46667 -4.59	556.95	548.43	556.83	13,033,958
20 Sep 10	553.05200 +10.10	557.08	544.67	545.68	12,804,291
17 Sep 10	542.95667 -1.46	551.38	542.91	544.67	18,853,374
16 Sep 10	544.41333 -1.14	545.93	539.76	544.67	10,867,268
15 Sep 10	545.55334 +11.58	545.69	533.39	538.71	17,285,636
14 Sep 10	533.97601 -0.81	537.26	530.86	533.52	11,749,655
13 Sep 10	534.78668 -0.55	538.71	530.80	532.89	8,653,162
10 Sep 10	535.33514 +5.88	535.34	527.12	533.01	12,900,999
09 Sep 10	529.45624 +5.65	531.05	519.65	523.77	10,409,830
08 Sep 10	523.80908 +2.33	526.17	518.26	519.33	7,327,830
07 Sep 10	521.47919 -3.89	525.67	519.78	525.10	7,556,179
06 Sep 10	525.36566 +1.76	527.27	524.40	525.67	6,624,955
03 Sep 10	523.60693 +2.77	526.24	520.66	522.75	8,210,014
02 Sep 10	520.84064 -5.97	525.92	518.38	525.92	11,585,354
01 Sep 10	526.80664 +11.91	527.38	514.20	517.12	11,894,117
31 Aug 10	514.89368 +4.12	516.80	507.74	510.97	14,843,965
27 Aug 10	510.77710 +2.01	516.30	506.86	506.86	9,927,593
26 Aug 10	508.76932 +0.88	514.52	507.11	514.27	10,396,023
25 Aug 10	507.88809 -0.74	511.48	505.40	507.93	10,845,678
24 Aug 10	508.62997 -2.21	511.55	506.16	510.21	11,866,986
23 Aug 10	510.84286 +3.92	512.49	506.67	508.82	9,657,899
20 Aug 10	506.92001 -6.52	511.04	506.92	509.26	9,201,943
19 Aug 10	513.44336 +0.95	516.80	508.63	513.32	12,071,076
18 Aug 10	512.49701 +0.19	514.84	507.87	512.81	6,494,711
17 Aug 10	512.30334 +7.05	512.94	502.74	503.25	11,894,710
16 Aug 10	505.25674 -2.77	510.72	502.61	510.53	8,189,383
13 Aug 10	508.03073 -0.60	512.56	506.16	510.85	10,935,986
12 Aug 10	508.63190 +0.26	511.99	503.63	508.12	10,800,018
11 Aug 10	508.37668 -6.21	515.47	508.06	514.90	18,543,376
10 Aug 10	514.58331 +2.22	515.72	510.72	513.00	12,528,340
09 Aug 10	512.36664 +5.76	516.04	509.07	510.53	12,759,434
06 Aug 10	506.60333 +0.70	510.02	504.32	507.24	13,166,923
05 Aug 10	505.90665 +1.13	509.07	502.66	509.07	9,935,155
04 Aug 10	504.77463 -0.74	508.82	503.18	508.44	9,648,798
03 Aug 10	505.51715 +3.12	508.88	503.18	505.53	8,226,472
02 Aug 10	502.39963 +6.97	505.35	495.71	495.71	9,129,837
30 Jul 10	495.42828 -10.75	506.35	494.00	502.04	14,296,949
29 Jul 10	506.18152 +3.23	506.92	500.97	503.75	11,003,750
28 Jul 10	502.95367 +1.59	504.77	500.52	504.39	8,209,337
27 Jul 10	501.35931 +0.46	503.88	499.57	502.74	12,401,164
26 Jul 10	500.90247 -2.45	508.06	499.32	507.74	10,574,980
23 Jul 10	503.35458 +0.17	506.94	501.03	506.54	13,778,482
22 Jul 10	503.18900 -0.63	507.11	499.95	501.66	15,553,729
21 Jul 10	503.81665 +2.74	507.93	500.71	501.66	13,198,477
20 Jul 10	501.08066 -4.07	506.70	497.61	505.97	12,005,327
19 Jul 10	505.14664 +2.91	510.02	501.16	501.98	10,095,191
16 Jul 10	502.23334 -10.26	513.00	499.70	509.71	17,377,382
15 Jul 10	512.49335 +1.57	515.47	508.50	511.54	12,983,887
14 Jul 10	510.92331 -1.13	515.79	507.05	514.27	17,116,378
13 Jul 10	512.04999 +13.24	512.05	500.76	502.23	16,660,263
12 Jul 10	498.81332 +0.84	501.21	497.36	499.00	7,026,959
09 Jul 10	497.97150 -0.45	504.51	495.65	502.55	20,922,066
08 Jul 10	498.42065 +5.40	504.20	496.28	500.33	10,937,065
07 Jul 10	493.02469 -1.01	497.74	489.50	491.78	16,865,352
06 Jul 10	494.03522 +1.24	505.51	488.72	493.18	19,859,814
05 Jul 10	492.79663 +7.79	494.63	483.36	487.41	14,402,890
02 Jul 10	485.00665 +6.84	487.16	477.53	479.94	23,374,768
01 Jul 10	478.16666 -2.71	486.34	466.64	478.04	43,809,844
30 Jun 10	480.87985 -12.93	496.22	480.32	493.24	19,101,768
29 Jun 10	493.81000 -7.16	497.63	491.72	492.48	12,630,619
28 Jun 10	500.96667 -5.53	506.79	496.53	504.51	18,847,092
25 Jun 10	506.49197 -1.20	510.62	503.50	507.11	14,107,431
24 Jun 10	507.69266 +6.36	510.60	501.66	505.08	26,194,256
23 Jun 10	501.32956 +7.72	504.01	491.34	493.43	17,895,206
22 Jun 10	493.60733 -0.69	502.04	480.70	488.05	44,949,760
21 Jun 10	494.29642 -0.65	501.09	491.15	499.07	18,243,516
18 Jun 10	494.94998 -7.25	505.02	494.63	505.02	29,217,666
17 Jun 10	502.19699 +0.60	504.26	498.24	502.61	15,451,383
16 Jun 10	501.60001 +7.66	505.46	500.14	503.63	16,907,488
15 Jun 10	493.93930 -2.95	507.23	490.96	492.73	26,591,202
14 Jun 10	496.89227 -2.43	505.02	494.38	504.13	26,625,802
11 Jun 10	499.32001 -9.31	511.23	498.31	511.16	18,141,866
10 Jun 10	508.62997 +0.17	510.47	502.99	508.38	17,963,972
09 Jun 10	508.46002 +5.09	510.70	500.33	506.67	23,451,904
08 Jun 10	503.37332 -19.34	510.15	496.85	506.67	30,919,984
07 Jun 10	522.71075 +0.80	523.64	511.86	514.52	9,214,990
04 Jun 10	521.90881 -5.72	530.08	518.89	526.81	12,176,043
03 Jun 10	527.63000 +5.74	533.14	524.27	533.14	13,882,331
02 Jun 10	521.89355 +5.30	525.22	516.93	518.95	12,185,151
01 Jun 10	516.59735 -4.76	523.34	510.09	518.83	13,396,806
28 May 10	521.35999 +7.50	523.89	514.39	519.02	22,084,226
27 May 10	513.85779 +8.46	515.53	503.82	507.74	47,492,004
26 May 10	505.39999 +11.34	510.47	496.15	499.83	23,491,064
25 May 10	494.06332 -12.60	502.87	493.24	494.19	20,550,844
24 May 10	506.66666 +3.68	509.96	503.50	503.50	16,126,915
21 May 10	502.98865 -1.61	512.37	495.52	506.67	34,397,300
20 May 10	504.60199 -17.57	527.69	501.79	524.40	30,431,154
19 May 10	522.16815 -4.18	529.82	520.85	522.69	18,654,942
18 May 10	526.35065 +5.75	532.13	523.96	529.78	19,455,688
17 May 10	520.59998 -3.72	533.90	515.60	520.60	20,814,102
14 May 10	524.31830 -12.75	540.23	521.74	538.33	19,878,686
13 May 10	537.06665 +3.74	540.61	533.27	537.95	13,341,199
12 May 10	533.32996 +7.41	535.20	520.79	524.46	18,168,698
11 May 10	525.91998 -7.03	530.86	520.35	526.05	16,927,696
10 May 10	532.95001 +14.81	535.01	521.36	524.02	27,039,964
07 May 10	518.13861 -15.38	527.82	506.67	519.33	33,374,672
06 May 10	533.52002 -10.13	541.55	530.04	536.56	16,741,944
05 May 10	543.65247 -9.03	548.66	539.41	548.59	13,993,393
04 May 10	552.68463 -1.47	559.55	549.42	556.57	21,585,004
30 Apr 10	554.15881 +1.45	565.14	549.61	555.24	14,346,832
29 Apr 10	552.71002 +2.29	556.64	545.49	548.40	13,025,752
28 Apr 10	550.42230 -17.87	569.91	543.53	556.45	15,319,118
27 Apr 10	568.28998 -6.20	576.21	568.04	572.72	17,449,710
26 Apr 10	574.49493 +3.61	576.56	568.73	572.60	10,885,785
23 Apr 10	570.88666 +9.37	574.56	563.54	565.06	19,855,106
22 Apr 10	561.51331 +10.51	562.72	553.51	554.86	18,432,482
21 Apr 10	551.00000 +1.18	557.40	544.67	550.49	17,632,640
20 Apr 10	549.82330 -3.28	554.67	540.87	544.67	31,060,574
19 Apr 10	553.10266 +2.55	555.95	548.85	549.16	10,582,461
16 Apr 10	550.55664 -15.52	561.70	548.97	557.90	21,686,142
15 Apr 10	566.07190 +0.11	567.66	559.42	567.66	9,426,727
14 Apr 10	565.96362 -1.09	572.77	562.40	570.00	12,036,178
13 Apr 10	567.05762 +6.30	570.32	559.23	559.23	11,043,329
12 Apr 10	560.75336 +3.17	565.12	558.09	560.37	6,700,345
09 Apr 10	557.58667 +2.57	560.31	554.93	557.33	14,216,383
08 Apr 10	555.01532 -6.30	564.43	553.96	562.65	10,728,120
07 Apr 10	561.31067 +4.23	565.56	555.37	556.38	11,910,218
06 Apr 10	557.07996 +1.89	559.93	552.65	554.36	10,674,390
01 Apr 10	555.19293 +3.51	558.89	552.01	554.04	6,973,707
31 Mar 10	551.68036 -4.50	557.09	548.59	555.56	17,149,412
30 Mar 10	556.18066 +4.31	560.44	552.27	554.17	17,400,168
29 Mar 10	551.87402 +1.89	556.13	548.85	548.85	10,749,310
26 Mar 10	549.98669 -3.04	553.98	548.34	551.38	8,039,314
25 Mar 10	553.02667 +5.02	554.99	549.10	549.86	9,349,573
24 Mar 10	548.01068 -2.36	551.19	545.30	549.67	9,954,982
23 Mar 10	550.36664 +1.05	556.07	549.54	553.53	7,687,032
22 Mar 10	549.31848 -7.00	556.19	547.07	553.41	10,659,098
19 Mar 10	556.32001 +1.90	557.33	552.20	553.53	27,806,960
18 Mar 10	554.41998 +3.74	556.07	549.10	549.16	9,802,614
17 Mar 10	550.68335 -3.77	556.78	549.73	556.64	11,165,090
16 Mar 10	554.45801 +1.80	558.73	549.86	555.69	7,781,103
15 Mar 10	552.65930 +1.79	557.97	550.62	553.85	7,211,163
12 Mar 10	550.87329 -2.47	556.07	549.45	551.00	11,335,872
11 Mar 10	553.34332 -1.71	557.84	551.32	557.02	8,722,292
10 Mar 10	555.05334 +0.00	559.23	552.20	554.80	8,252,737
09 Mar 10	555.05334 -3.33	559.87	552.66	559.55	8,150,660
08 Mar 10	558.38098 +4.28	559.84	554.99	557.27	8,481,660
05 Mar 10	554.10004 +6.10	555.37	549.73	550.11	9,198,556
04 Mar 10	547.99799 -2.37	554.04	546.50	551.19	10,053,209
03 Mar 10	550.36664 -0.74	556.07	548.11	551.06	17,527,902
02 Mar 10	551.10260 +2.57	554.04	547.26	551.00	18,976,254
01 Mar 10	548.52997 +16.91	550.24	535.55	538.33	23,227,318
26 Feb 10	531.62000 +5.42	533.01	526.36	529.02	15,239,615
25 Feb 10	526.19904 -9.20	536.88	525.73	535.61	17,186,730
24 Feb 10	535.39972 -0.65	536.88	532.32	535.04	18,419,030
23 Feb 10	536.05334 +0.82	538.65	531.30	536.05	11,674,979
22 Feb 10	535.22998 -4.79	543.65	534.85	540.93	10,387,304
19 Feb 10	540.02106 -2.56	545.74	537.27	542.96	25,063,538
18 Feb 10	542.57666 +2.30	544.67	540.30	543.15	10,641,771
17 Feb 10	540.27197 -0.02	542.96	535.04	542.96	13,502,861
16 Feb 10	540.29663 +2.08	540.30	533.71	537.70	9,836,428
15 Feb 10	538.21936 +4.63	541.50	536.12	539.54	6,935,799
12 Feb 10	533.58624 +0.00	539.79	532.00	534.60	11,510,729
11 Feb 10	533.58331 +5.71	534.91	527.69	529.97	14,109,913
10 Feb 10	527.87067 -0.61	533.96	526.93	531.94	8,994,381
09 Feb 10	528.47614 +2.75	530.10	522.75	523.77	10,793,595
08 Feb 10	525.72998 +5.45	528.52	518.83	518.83	8,761,819
05 Feb 10	520.28333 -10.26	532.14	518.89	529.28	16,100,362
04 Feb 10	530.54333 -9.50	540.87	526.43	540.04	14,878,876
03 Feb 10	540.04333 +3.06	545.17	537.76	540.80	12,155,379
02 Feb 10	536.98651 +1.98	541.25	533.71	535.36	15,513,790
01 Feb 10	535.00922 -0.50	537.31	533.27	536.88	21,066,826
29 Jan 10	535.50763 +0.64	550.30	534.09	537.00	27,018,244
28 Jan 10	534.87164 +1.35	539.35	530.83	537.57	16,995,552
27 Jan 10	533.52002 +4.13	535.04	526.87	529.47	14,681,891
26 Jan 10	529.39069 -0.33	532.57	521.87	525.67	11,593,934
25 Jan 10	529.72003 -4.50	533.56	526.55	532.00	9,649,742
22 Jan 10	534.21667 +1.01	536.05	530.54	530.54	13,572,985
21 Jan 10	533.20337 -5.19	543.15	532.13	541.88	12,031,725
20 Jan 10	538.39667 -1.38	547.07	537.07	543.59	9,584,722
19 Jan 10	539.77454 -1.59	548.85	536.05	541.25	10,447,711
18 Jan 10	541.36066 +5.88	544.92	538.02	538.14	9,445,508
15 Jan 10	535.48334 +3.84	539.60	530.99	530.99	22,802,404
14 Jan 10	531.64014 -2.65	535.74	528.39	534.53	8,804,408
13 Jan 10	534.29266 +1.86	542.04	529.02	529.47	10,215,560
12 Jan 10	532.43408 +0.92	544.54	529.34	542.13	34,775,896
11 Jan 10	531.51868 +9.76	533.58	527.19	527.57	16,614,676
08 Jan 10	521.76355 -1.21	526.87	520.02	521.55	16,293,954
07 Jan 10	522.96863 +1.58	530.89	521.68	522.63	13,978,620
06 Jan 10	521.38531 -11.39	533.65	518.95	533.20	25,619,234
05 Jan 10	532.77264 -9.87	536.94	529.78	536.69	13,344,520
04 Jan 10	542.64001 +0.51	545.81	538.49	542.01	6,520,206
31 Dec 09	542.13330 +6.33	542.13	536.75	538.52	1,939,874
30 Dec 09	535.79999 -5.95	544.60	534.53	543.15	2,897,448
29 Dec 09	541.75336 +0.00	550.30	541.18	541.18	6,864,446