FUNDMANAGER.co.uk

BP PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	605.79999 -10.60	622.40	600.90	616.30	45,451,896
19 Oct 26	616.40002 +2.30	622.70	612.50	619.00	25,602,144
16 Oct 26	614.09998 +3.60	616.57	602.58	604.30	98,469,776
15 Oct 26	610.50000 -3.70	616.70	609.60	614.00	35,760,180
14 Oct 26	614.20001 +4.20	615.30	605.70	610.00	35,314,336
13 Oct 26	610.00000 +22.00	610.00	592.90	595.00	52,576,616
12 Oct 26	588.00000 +1.70	593.20	578.50	581.60	28,145,308
09 Oct 26	586.29999 +1.50	587.90	572.70	579.30	38,869,556
08 Oct 26	584.79999 +22.80	585.00	565.20	566.20	35,366,480
07 Oct 26	562.00000 +1.10	573.20	558.60	566.00	26,756,424
06 Oct 26	560.90002 -2.30	563.30	549.50	559.90	29,455,880
05 Oct 26	563.20001 +5.40	564.00	555.30	560.40	20,466,120
02 Oct 26	557.79999 +0.70	561.30	549.90	556.60	29,515,044
01 Oct 26	557.09998 +7.70	559.70	538.40	544.70	32,161,148
30 Sep 26	549.40002 -1.30	550.80	539.98	547.60	99,807,504
29 Sep 26	550.70001 -12.80	561.70	544.50	558.80	34,776,016
28 Sep 26	563.50000 +5.00	567.60	558.90	561.90	24,813,510
25 Sep 26	558.50000 -13.30	561.40	550.80	559.40	81,390,200
24 Sep 26	571.79999 +14.60	572.80	559.00	560.00	50,037,552
23 Sep 26	557.20001 +14.90	558.30	543.60	550.20	43,313,868
22 Sep 26	542.29999 -0.60	548.10	527.80	540.30	28,385,508
21 Sep 26	542.90002 -15.80	555.20	542.10	552.40	41,854,288
18 Sep 26	558.70001 -5.30	562.30	553.10	561.70	65,608,224
17 Sep 26	564.00000 -2.80	570.50	558.40	563.40	39,300,828
16 Sep 26	566.79999 -13.50	582.60	562.20	580.00	42,470,228
15 Sep 26	580.29999 +9.10	580.30	564.70	570.30	90,725,104
14 Sep 26	571.20001 +6.60	578.00	567.30	572.60	69,933,024
11 Sep 26	564.59998 -0.50	570.30	556.40	566.90	25,218,068
10 Sep 26	565.09998 +8.00	572.50	558.20	560.00	32,754,866
09 Sep 26	557.09998 +7.00	563.20	552.40	556.40	66,847,324
08 Sep 26	550.09998 +3.70	558.70	522.05	551.00	21,010,534
07 Sep 26	546.40002 +6.70	551.40	541.10	541.90	36,037,928
04 Sep 26	539.70001 +0.00	544.20	528.50	538.40	43,920,384
03 Sep 26	539.70001 -2.80	546.40	532.50	540.40	21,470,234
02 Sep 26	542.50000 +1.20	549.80	535.60	545.50	31,416,096
01 Sep 26	541.29999 +26.80	544.30	525.50	525.50	92,515,936
28 Aug 26	514.50000 -0.90	521.80	512.70	520.70	65,231,452
27 Aug 26	515.40002 -7.30	524.60	513.40	517.80	31,099,680
26 Aug 26	522.70001 -5.90	523.78	513.30	523.10	66,290,672
25 Aug 26	528.59998 -5.10	537.30	526.20	534.10	21,586,076
24 Aug 26	533.70001 -15.80	547.80	533.20	546.30	24,654,124
21 Aug 26	549.50000 -2.70	555.70	546.10	550.80	53,631,240
20 Aug 26	552.20001 +12.90	554.50	535.00	537.90	29,487,502
19 Aug 26	539.29999 +5.80	541.00	533.00	536.00	31,357,858
18 Aug 26	533.50000 +13.90	536.40	527.10	529.90	62,327,200
17 Aug 26	519.59998 -3.30	524.50	516.70	523.20	34,925,840
14 Aug 26	522.90002 +0.50	525.80	519.90	522.90	23,068,034
13 Aug 26	522.40002 -8.30	528.00	515.10	526.80	21,971,800
12 Aug 26	530.70001 -5.20	535.50	523.40	533.20	20,189,836
11 Aug 26	535.90002 +11.30	535.90	527.70	531.10	40,367,088
10 Aug 26	524.59998 +7.40	526.90	515.30	516.00	21,518,088
07 Aug 26	517.20001 -2.50	526.80	513.00	524.20	129,847,104
06 Aug 26	519.70001 +4.80	521.90	513.50	515.00	22,740,328
05 Aug 26	514.90002 -10.10	534.00	514.90	524.80	64,637,232
04 Aug 26	525.00000 -27.10	562.90	523.40	542.90	70,448,048
03 Aug 26	552.09998 -0.40	552.10	532.60	540.80	75,027,904
31 Jul 26	552.50000 +9.60	554.00	538.60	541.20	37,021,264
30 Jul 26	542.90002 -0.60	546.70	536.50	543.00	33,653,520
29 Jul 26	543.50000 +17.80	545.60	530.90	532.40	30,978,148
28 Jul 26	525.70001 -8.60	535.00	525.70	531.90	31,559,420
27 Jul 26	534.29999 -14.10	538.60	525.50	532.00	76,139,464
24 Jul 26	548.40002 -7.50	554.00	543.10	550.00	43,534,688
23 Jul 26	555.90002 +16.60	556.50	542.30	545.90	26,235,270
22 Jul 26	539.29999 +10.00	542.00	530.10	533.90	28,971,892
21 Jul 26	529.29999 +7.40	530.80	518.00	523.20	29,164,466
20 Jul 26	521.90002 +4.80	527.30	512.10	525.40	41,246,064
17 Jul 26	517.09998 +6.90	520.90	508.80	510.00	26,451,940
16 Jul 26	510.20001 +2.50	512.40	502.80	508.40	42,131,032
15 Jul 26	507.70001 -8.80	518.60	507.70	516.10	23,689,136
14 Jul 26	516.50000 +11.50	521.50	509.90	515.10	43,429,784
13 Jul 26	505.00000 +22.35	505.00	491.90	494.50	59,420,912
10 Jul 26	482.64999 +0.85	484.45	476.80	477.95	25,271,208
09 Jul 26	481.79999 -9.50	486.04	481.25	484.75	31,217,556
08 Jul 26	491.29999 +16.75	494.95	481.45	486.65	47,851,752
07 Jul 26	474.54999 +6.75	479.60	467.80	467.80	43,138,732
06 Jul 26	467.79999 +0.65	470.15	462.65	467.20	30,385,102
03 Jul 26	467.14999 +2.75	468.20	463.05	466.40	13,061,948
02 Jul 26	464.39999 +8.80	467.65	450.60	453.00	37,842,588
01 Jul 26	455.60001 -11.50	465.35	454.35	464.60	59,059,128
30 Jun 26	467.10001 -5.60	472.10	465.90	470.05	52,408,196
29 Jun 26	472.70001 +3.30	474.75	468.80	471.60	33,809,528
26 Jun 26	469.39999 -11.45	477.80	469.40	477.10	56,034,544
25 Jun 26	480.85001 +0.80	481.85	470.90	476.05	41,837,900
24 Jun 26	480.04999 -18.60	498.65	480.05	498.65	39,790,324
23 Jun 26	498.64999 -1.55	503.40	494.60	502.70	21,716,792
22 Jun 26	500.20001 -3.60	507.70	494.00	507.70	24,701,148
19 Jun 26	503.79999 +13.75	503.80	493.55	496.90	76,679,744
18 Jun 26	490.04999 -14.75	500.30	487.66	498.65	38,917,696
17 Jun 26	504.79999 -8.60	512.30	504.20	510.60	39,694,076
16 Jun 26	513.40002 -3.60	520.00	511.00	516.50	20,649,416
15 Jun 26	517.00000 -17.50	518.80	508.10	516.90	33,787,352
12 Jun 26	534.50000 -10.80	535.50	516.60	525.50	25,499,538
11 Jun 26	545.29999 +4.80	552.50	540.10	541.80	19,811,764
10 Jun 26	540.50000 +11.20	540.50	526.20	529.30	24,532,012
09 Jun 26	529.29999 -16.30	543.90	528.00	542.90	39,076,844
08 Jun 26	545.59998 -0.40	557.40	544.30	550.00	29,693,636
05 Jun 26	546.00000 +1.30	548.00	540.30	546.70	25,220,210
04 Jun 26	544.70001 -0.80	544.70	536.20	542.10	19,547,230
03 Jun 26	545.50000 +8.90	548.21	490.00	490.00	22,155,408
02 Jun 26	536.59998 +0.70	538.04	524.20	531.40	35,165,112
01 Jun 26	535.90002 +14.10	541.00	520.50	523.70	64,580,108
29 May 26	521.79999 +6.80	521.80	510.60	512.40	112,645,976
28 May 26	515.00000 +0.40	521.50	509.86	521.00	36,688,000
27 May 26	514.59998 -14.40	533.11	510.20	531.50	85,082,608
26 May 26	529.00000 -22.20	549.30	500.00	543.10	83,576,360
22 May 26	551.20001 -14.00	561.40	549.14	559.00	26,365,376
21 May 26	565.20001 +1.50	570.70	558.40	562.10	19,242,552
20 May 26	563.70001 -5.30	575.70	560.00	570.20	43,380,556
19 May 26	569.00000 +1.90	573.20	564.80	570.00	46,651,380
18 May 26	567.09998 +14.90	567.10	552.40	558.80	25,657,448
15 May 26	552.20001 +11.50	552.20	544.70	547.20	34,812,884
14 May 26	540.70001 -3.40	543.00	536.30	539.40	11,068,660
13 May 26	544.09998 -2.50	552.10	542.10	544.90	15,826,385
12 May 26	546.59998 +7.60	553.30	542.40	544.50	39,541,512
11 May 26	539.00000 +3.10	547.50	536.60	539.90	42,027,776
08 May 26	535.90002 -1.30	542.90	533.20	541.10	32,143,144
07 May 26	537.20001 -14.10	547.50	531.40	546.00	32,857,052
06 May 26	551.29999 -21.30	569.70	538.20	568.10	64,270,512
05 May 26	572.59998 +0.70	580.60	565.80	578.00	39,307,272
01 May 26	571.90002 -11.90	585.80	562.30	583.90	18,169,692
30 Apr 26	583.79999 +7.90	585.90	574.30	584.90	59,395,380
29 Apr 26	575.90002 -2.90	581.40	573.60	577.30	50,842,784
28 Apr 26	578.79999 +6.40	592.00	570.30	581.00	38,559,412
27 Apr 26	572.40002 +0.60	580.50	569.70	572.30	19,044,520
24 Apr 26	571.79999 +1.50	580.50	566.80	577.00	22,413,704
23 Apr 26	570.29999 -2.10	578.70	569.20	578.00	31,345,432
22 Apr 26	572.40002 +9.00	576.40	561.40	565.00	39,910,864
21 Apr 26	563.40002 +6.50	564.10	554.00	554.20	39,378,400
20 Apr 26	556.90002 +15.90	562.00	552.40	559.70	27,540,764
17 Apr 26	541.00000 -43.00	587.10	531.70	586.30	70,369,872
16 Apr 26	584.00000 +21.90	584.00	561.40	563.00	30,970,414
15 Apr 26	562.09998 -3.00	568.30	561.20	562.60	40,570,812
14 Apr 26	565.09998 -14.10	580.70	561.80	572.00	39,213,584
13 Apr 26	579.20001 +5.10	589.00	575.20	587.60	23,433,624
10 Apr 26	574.09998 -6.40	579.40	566.80	571.00	30,572,036
09 Apr 26	580.50000 +17.80	585.80	570.70	575.80	33,641,544
08 Apr 26	562.70001 -34.80	568.40	536.20	539.40	106,782,480
07 Apr 26	597.50000 +6.30	600.50	590.10	590.10	42,441,488
02 Apr 26	591.20001 +15.20	605.00	587.50	594.80	79,102,112
01 Apr 26	576.00000 -30.30	600.90	571.70	593.60	88,499,200
31 Mar 26	606.29999 +4.30	609.40	594.40	594.50	58,917,280
30 Mar 26	602.00000 +17.90	602.00	584.60	585.00	68,864,624
27 Mar 26	584.09998 +1.00	584.10	573.70	580.70	90,474,928
26 Mar 26	583.09998 +16.00	583.10	569.92	570.00	64,921,348
25 Mar 26	567.09998 +9.60	567.10	548.90	550.00	53,485,732
24 Mar 26	557.50000 +18.90	558.60	540.60	541.20	58,349,904
23 Mar 26	538.59998 -23.70	565.70	531.60	561.10	88,702,856
20 Mar 26	562.29999 -20.90	573.00	561.30	573.00	128,807,904
19 Mar 26	583.20001 +27.40	583.50	559.10	560.00	79,972,264
18 Mar 26	555.79999 +3.90	559.80	546.20	550.00	42,589,368
17 Mar 26	551.90002 +11.60	553.41	539.00	539.90	51,622,516
16 Mar 26	540.29999 +6.00	546.00	533.20	539.00	49,136,340
13 Mar 26	534.29999 +5.10	539.40	528.00	533.00	47,566,632
12 Mar 26	529.20001 +15.20	530.40	509.90	515.00	71,779,784
11 Mar 26	514.00000 +14.45	514.00	496.50	502.30	88,829,680
10 Mar 26	499.54999 -10.45	504.50	492.65	498.80	142,382,096
09 Mar 26	510.00000 +11.10	515.00	498.15	510.00	75,010,344
06 Mar 26	498.89999 +6.95	504.80	490.70	492.65	69,071,888
05 Mar 26	491.95001 +10.70	493.55	478.85	491.45	39,886,176
04 Mar 26	481.25000 -11.75	490.70	478.40	490.10	42,274,952
03 Mar 26	493.00000 +5.15	497.30	485.60	493.20	101,616,112
02 Mar 26	487.85001 +10.20	508.60	482.85	496.65	86,648,704
27 Feb 26	477.64999 +3.35	482.50	467.10	469.70	50,404,832
26 Feb 26	474.29999 +4.05	475.15	458.85	469.40	60,961,232
25 Feb 26	470.25000 -0.95	474.55	466.30	473.55	89,103,664
24 Feb 26	471.20001 -2.90	478.30	470.30	477.90	40,245,232
23 Feb 26	474.10001 +6.50	479.05	467.23	468.90	23,627,106
20 Feb 26	467.60001 -11.40	478.05	466.95	476.85	27,721,652
19 Feb 26	479.00000 +9.50	484.10	467.65	473.00	48,873,172
18 Feb 26	469.50000 +9.05	472.25	461.60	462.25	47,326,712
17 Feb 26	460.45001 -5.30	473.30	456.65	466.10	27,672,680
16 Feb 26	465.75000 +4.75	467.25	458.15	458.75	11,663,010
13 Feb 26	461.00000 +3.00	461.00	451.95	455.75	35,471,872
12 Feb 26	458.00000 -14.75	472.10	456.25	468.00	49,292,456
11 Feb 26	472.75000 +24.40	472.95	449.70	450.00	55,904,172
10 Feb 26	448.35001 -29.30	469.50	441.05	468.00	88,077,384
09 Feb 26	477.64999 -0.40	479.20	473.20	474.75	47,358,808
06 Feb 26	478.04999 +8.95	480.45	468.05	471.00	30,207,504
05 Feb 26	469.10001 -8.65	480.35	468.00	476.85	33,104,936
04 Feb 26	477.75000 +11.25	481.35	470.80	471.25	37,878,076
03 Feb 26	466.50000 +4.65	466.50	455.95	460.50	39,484,704
02 Feb 26	461.85001 -1.95	463.00	449.90	453.00	34,279,808
30 Jan 26	463.79999 +1.15	464.50	455.20	457.55	33,749,064
29 Jan 26	462.64999 +6.60	468.80	459.75	460.00	36,932,308
28 Jan 26	456.04999 +4.00	459.75	454.00	454.00	24,319,354
27 Jan 26	452.04999 +7.20	452.60	443.92	446.35	34,470,140
26 Jan 26	444.85001 +1.20	450.40	444.00	446.65	62,014,324
23 Jan 26	443.64999 +6.85	449.25	438.45	439.75	29,879,794
22 Jan 26	436.79999 -8.40	449.05	434.95	448.55	29,761,516
21 Jan 26	445.20001 +7.55	446.80	436.90	437.65	24,871,716
20 Jan 26	437.64999 -0.05	439.60	432.50	434.20	99,113,776
19 Jan 26	437.70001 -2.55	439.90	435.45	437.70	12,322,378
16 Jan 26	440.25000 +2.35	443.30	433.60	436.45	27,937,370
15 Jan 26	437.89999 -5.60	440.25	431.40	439.00	45,473,424
14 Jan 26	443.50000 +6.60	443.50	429.35	432.50	36,850,792
13 Jan 26	436.89999 +10.30	437.20	426.90	428.15	28,682,668
12 Jan 26	426.60001 +1.00	429.40	421.80	426.00	36,238,816
09 Jan 26	425.60001 +9.95	427.92	421.00	421.65	31,219,556
08 Jan 26	415.64999 -2.55	418.40	413.30	417.00	50,521,424
07 Jan 26	418.20001 -14.50	422.35	414.30	421.45	49,871,448
06 Jan 26	432.70001 -2.55	445.45	431.80	444.35	38,162,952
05 Jan 26	435.25000 -2.65	444.20	428.60	444.00	40,877,608
02 Jan 26	437.89999 +5.10	441.65	432.00	432.00	41,667,700
31 Dec 25	432.79999 +1.85	432.80	429.23	430.55	5,408,529
30 Dec 25	430.95001 +3.90	431.50	427.05	427.55	14,469,124
29 Dec 25	427.04999 +1.20	427.95	423.50	425.80	18,726,032
24 Dec 25	425.85001 -1.65	433.85	425.85	430.50	31,464,680
23 Dec 25	427.50000 -0.15	428.30	423.60	424.30	35,911,548
22 Dec 25	427.64999 +2.80	428.70	423.65	426.40	33,368,300
19 Dec 25	424.85001 +4.40	424.85	417.25	419.25	88,931,912
18 Dec 25	420.45001 -5.10	431.80	418.19	429.75	45,040,112
17 Dec 25	425.54999 +3.05	434.10	425.20	426.15	46,015,196
16 Dec 25	422.50000 -14.95	436.10	418.40	434.35	84,960,416
15 Dec 25	437.45001 -1.80	443.45	437.28	441.90	25,242,160
12 Dec 25	439.25000 -2.80	444.09	435.65	441.60	18,526,396
11 Dec 25	442.04999 -1.20	446.02	441.45	444.00	27,542,814
10 Dec 25	443.25000 -2.95	446.95	442.25	444.75	37,597,504
09 Dec 25	446.20001 -4.20	451.00	445.20	450.30	41,328,236
08 Dec 25	450.39999 -2.45	454.95	446.30	447.90	100,085,648
05 Dec 25	452.85001 -12.15	457.45	449.45	450.00	26,591,164
04 Dec 25	465.00000 +1.00	466.20	459.85	465.00	36,117,788
03 Dec 25	464.00000 +6.05	464.00	455.90	457.00	20,157,988
02 Dec 25	457.95001 +0.40	461.80	456.05	460.85	18,393,842
01 Dec 25	457.54999 +3.35	461.50	452.55	453.30	19,942,940
28 Nov 25	454.20001 +7.20	454.80	448.25	448.30	21,302,630
27 Nov 25	447.00000 -5.70	451.90	446.10	450.90	33,506,908
26 Nov 25	452.70001 +3.20	454.40	450.00	450.10	19,997,908
25 Nov 25	449.50000 -4.35	456.75	448.45	454.30	50,397,396
24 Nov 25	453.85001 +0.50	455.05	450.05	454.95	45,344,748
21 Nov 25	453.35001 -4.90	454.00	448.60	453.00	24,952,174
20 Nov 25	458.25000 +2.65	463.00	456.30	459.20	22,955,844
19 Nov 25	455.60001 -2.95	463.35	451.20	462.80	30,402,216
18 Nov 25	458.54999 -5.05	460.85	454.45	457.80	22,734,994
17 Nov 25	463.60001 +2.80	465.50	459.00	461.35	20,410,364
14 Nov 25	460.79999 +0.75	464.43	454.95	458.55	16,785,380
13 Nov 25	460.04999 -7.80	464.65	458.90	464.65	16,568,188
12 Nov 25	467.85001 -8.30	475.30	467.75	475.30	18,659,880
11 Nov 25	476.14999 +12.00	476.25	467.15	467.15	61,359,152
10 Nov 25	464.14999 +5.45	465.00	459.89	464.50	18,581,504
07 Nov 25	458.70001 +0.00	462.55	455.70	459.70	17,373,208
06 Nov 25	458.70001 -2.60	460.45	453.55	459.45	22,056,436
05 Nov 25	461.29999 +8.15	462.45	447.45	451.10	49,134,208
04 Nov 25	453.14999 +5.75	456.85	441.30	449.70	53,948,720
03 Nov 25	447.39999 +5.10	451.35	443.00	449.00	23,158,426
31 Oct 25	442.29999 -5.55	446.20	439.37	443.85	22,344,278
30 Oct 25	447.85001 +6.30	448.25	439.15	443.00	33,505,560
29 Oct 25	441.54999 +7.85	442.10	433.50	433.85	23,179,188
28 Oct 25	433.70001 -2.30	437.20	430.90	432.50	21,588,980
27 Oct 25	436.00000 +1.05	436.15	431.25	435.65	17,203,212
24 Oct 25	434.95001 -2.00	437.95	433.75	435.90	45,732,616
23 Oct 25	436.95001 +15.55	438.30	430.80	434.45	34,977,936
22 Oct 25	421.39999 +7.60	422.55	417.75	417.95	51,539,012
21 Oct 25	413.79999 +3.35	416.31	411.35	412.60	34,307,552
20 Oct 25	410.45001 -0.60	416.85	408.85	410.15	27,935,584
17 Oct 25	411.04999 -2.00	411.75	399.35	404.05	29,559,580
16 Oct 25	413.04999 -2.85	419.85	413.05	417.15	20,590,212
15 Oct 25	415.89999 -0.45	419.70	413.85	416.15	27,199,748
14 Oct 25	416.35001 -5.65	418.15	410.50	415.70	37,489,560
13 Oct 25	422.00000 +1.50	425.60	421.00	423.95	23,009,060
10 Oct 25	420.50000 -12.10	432.30	420.00	430.00	21,815,196
09 Oct 25	432.60001 +0.35	437.40	430.75	432.80	16,297,995
08 Oct 25	432.25000 +0.65	436.30	430.30	435.00	24,006,392
07 Oct 25	431.60001 -1.20	436.85	428.85	434.45	27,008,178
06 Oct 25	432.79999 +9.05	434.45	426.66	427.75	25,328,228
03 Oct 25	423.75000 +1.25	427.10	420.75	420.75	19,667,080
02 Oct 25	422.50000 -5.25	428.76	422.50	426.50	19,670,744
01 Oct 25	427.75000 +2.00	431.20	426.20	426.20	23,258,848
30 Sep 25	425.75000 -8.85	432.55	423.70	430.10	30,088,374
29 Sep 25	434.60001 -10.90	443.45	432.60	437.20	19,813,000
26 Sep 25	445.50000 +5.35	446.15	439.40	440.15	20,621,206
25 Sep 25	440.14999 +1.80	440.70	435.70	436.65	15,981,213
24 Sep 25	438.35001 +6.55	439.40	427.60	431.00	25,831,862
23 Sep 25	431.79999 +7.30	434.60	424.40	425.80	24,820,872
22 Sep 25	424.50000 +3.95	425.27	419.55	421.15	15,971,682
19 Sep 25	420.54999 -5.05	427.50	420.55	426.85	53,589,648
18 Sep 25	425.60001 +6.55	426.25	418.30	419.75	22,084,312
17 Sep 25	419.04999 -2.75	422.02	416.36	421.80	15,050,398
16 Sep 25	421.79999 +2.75	421.80	415.75	420.95	14,890,428
15 Sep 25	419.04999 -1.50	423.40	416.70	421.10	22,429,420
12 Sep 25	420.54999 -4.40	426.10	419.10	420.30	24,744,272
11 Sep 25	424.95001 +1.20	430.70	422.65	427.15	15,130,772
10 Sep 25	423.75000 +0.85	425.85	419.10	419.95	19,543,016
09 Sep 25	422.89999 +5.35	426.55	417.60	418.20	18,521,404
08 Sep 25	417.54999 +1.90	423.05	413.95	420.35	16,152,813
05 Sep 25	415.64999 -11.25	426.80	414.15	424.10	22,314,984
04 Sep 25	426.89999 -0.45	427.60	422.90	425.00	17,266,156
03 Sep 25	427.35001 -6.85	439.85	426.50	438.10	24,824,916
02 Sep 25	434.20001 +3.15	435.90	430.40	432.50	22,158,580
01 Sep 25	431.04999 -1.05	433.70	430.49	432.75	9,597,174
29 Aug 25	432.10001 +3.00	437.45	432.10	434.80	23,462,850
28 Aug 25	429.10001 +0.05	432.00	426.20	429.75	12,696,789
27 Aug 25	429.04999 +4.70	432.50	425.75	426.55	19,956,916
26 Aug 25	424.35001 +0.90	429.90	423.05	429.20	34,968,728
22 Aug 25	423.45001 +3.95	427.25	420.45	421.50	17,463,440
21 Aug 25	419.50000 +0.60	422.05	417.85	420.70	11,443,606
20 Aug 25	418.89999 -1.60	421.20	414.15	418.05	25,269,960
19 Aug 25	420.50000 +1.05	422.00	416.90	418.95	14,057,912
18 Aug 25	419.45001 -1.95	422.85	415.55	421.70	35,449,904
15 Aug 25	421.39999 +7.35	423.10	416.40	418.30	30,003,632
14 Aug 25	414.04999 -4.30	415.95	409.50	414.50	29,624,624
13 Aug 25	418.35001 -5.70	422.10	416.75	421.25	26,121,860
12 Aug 25	424.04999 +0.55	425.60	419.95	422.95	24,965,270
11 Aug 25	423.50000 +0.30	426.50	419.55	422.90	14,438,970
08 Aug 25	423.20001 -2.55	425.85	420.70	423.75	18,469,572
07 Aug 25	425.75000 -4.60	430.65	423.95	425.05	22,462,038
06 Aug 25	430.35001 +12.90	433.65	418.40	420.00	38,732,528
05 Aug 25	417.45001 +11.40	419.35	407.95	411.35	39,306,112
04 Aug 25	406.04999 +7.35	408.75	401.05	403.05	26,821,914
01 Aug 25	398.70001 -6.05	406.90	397.15	405.00	16,471,861
31 Jul 25	404.75000 -0.55	408.20	401.80	403.55	21,173,900
30 Jul 25	405.29999 -0.35	411.70	403.80	409.95	18,091,648
29 Jul 25	405.64999 -0.95	409.91	404.30	407.35	19,700,800
28 Jul 25	406.60001 +8.80	407.35	400.78	401.30	18,419,332
25 Jul 25	397.79999 +0.05	400.60	393.30	397.80	51,000,728
24 Jul 25	397.75000 -6.80	407.80	397.30	405.00	25,372,336
23 Jul 25	404.54999 +1.85	408.35	403.75	404.35	23,756,500
22 Jul 25	402.70001 +1.75	404.95	398.70	398.75	50,772,912
21 Jul 25	400.95001 +1.05	403.40	397.65	400.55	20,080,392
18 Jul 25	399.89999 +2.65	406.10	399.65	401.75	22,013,282
17 Jul 25	397.25000 +1.25	398.35	394.15	396.80	18,616,380
16 Jul 25	396.00000 -1.80	402.20	395.30	397.10	17,988,128
15 Jul 25	397.79999 +0.60	399.80	395.75	396.40	20,481,544
14 Jul 25	397.20001 -4.85	403.35	396.00	402.25	15,713,793
11 Jul 25	402.04999 +13.30	403.50	390.55	392.45	42,763,636
10 Jul 25	388.75000 +4.25	390.80	381.90	385.45	22,080,152
09 Jul 25	384.50000 +0.80	388.95	384.50	385.00	27,453,032
08 Jul 25	383.70001 +11.95	384.55	371.55	371.70	25,759,592
07 Jul 25	371.75000 -7.50	379.00	370.85	377.75	20,199,178
04 Jul 25	379.25000 +0.50	379.95	376.05	376.05	10,662,256
03 Jul 25	378.75000 -0.65	383.75	378.15	383.75	19,925,756
02 Jul 25	379.39999 +11.15	383.90	370.65	371.25	41,818,016
01 Jul 25	368.25000 +2.55	369.10	363.00	364.30	22,129,012
30 Jun 25	365.70001 -4.70	370.80	364.55	369.70	27,109,380
27 Jun 25	370.39999 +1.25	371.65	367.45	368.80	23,542,484
26 Jun 25	369.14999 +4.75	370.75	362.20	367.10	31,927,320
25 Jun 25	364.39999 -3.55	371.40	362.25	366.40	33,852,660
24 Jun 25	367.95001 -18.45	371.35	362.00	364.50	129,366,496
23 Jun 25	386.39999 +1.70	393.36	386.00	391.00	22,330,732
20 Jun 25	384.70001 -7.30	391.45	383.95	388.00	73,578,768
19 Jun 25	392.00000 +5.50	394.60	389.75	390.20	20,507,152
18 Jun 25	386.50000 -2.55	392.50	384.45	390.50	30,351,064
17 Jun 25	389.04999 +6.35	391.40	383.00	384.55	26,468,656
16 Jun 25	382.70001 -3.65	394.45	379.05	392.40	42,014,084
13 Jun 25	386.35001 +5.65	395.69	383.85	390.25	47,560,064
12 Jun 25	380.70001 +7.10	382.25	376.55	377.85	31,667,420
11 Jun 25	373.60001 -0.20	378.05	370.35	372.35	26,913,836
10 Jun 25	373.79999 +11.60	374.10	364.83	364.90	37,570,864
09 Jun 25	362.20001 +0.75	363.70	359.15	360.85	15,557,486
06 Jun 25	361.45001 +3.55	361.45	357.50	358.05	38,575,636
05 Jun 25	357.89999 -0.65	361.40	355.55	356.05	28,026,748
04 Jun 25	358.54999 -6.85	365.15	357.90	365.15	26,241,120
03 Jun 25	365.39999 +2.30	365.65	358.45	363.00	32,506,512
02 Jun 25	363.10001 +3.35	365.60	359.75	360.30	30,370,544
30 May 25	359.75000 +1.75	362.30	357.15	360.00	68,234,376
29 May 25	358.00000 -0.25	363.95	356.60	361.10	15,659,269
28 May 25	358.25000 -1.80	362.12	357.25	360.05	19,319,094
27 May 25	360.04999 +3.85	364.05	356.42	356.55	23,649,792
23 May 25	356.20001 -0.60	360.45	351.20	358.25	26,753,756
22 May 25	356.79999 -5.45	361.50	353.45	358.05	33,566,752
21 May 25	362.25000 -3.45	366.30	361.05	365.50	39,691,448
20 May 25	365.70001 +0.20	368.10	362.94	365.65	32,079,016
19 May 25	365.50000 -7.30	371.05	364.85	366.00	23,277,758
16 May 25	372.79999 +4.55	374.05	367.40	371.70	22,251,132
15 May 25	368.25000 -12.75	370.55	361.35	369.60	147,397,296
14 May 25	381.00000 -1.75	385.45	378.90	384.75	18,260,804
13 May 25	382.75000 +2.15	384.20	376.15	378.90	59,134,240
12 May 25	380.60001 +8.30	386.35	374.10	374.10	53,155,008
09 May 25	372.29999 +16.80	373.20	360.25	362.25	71,750,344
08 May 25	355.50000 +4.65	356.60	349.90	353.80	46,420,096
07 May 25	350.85001 -4.30	355.15	349.85	354.60	41,411,760
06 May 25	355.14999 +4.85	363.05	351.10	359.05	55,208,188
02 May 25	350.29999 +0.30	358.05	344.58	354.05	77,007,240
01 May 25	350.00000 -0.30	350.00	337.65	343.80	28,353,748
30 Apr 25	350.29999 -2.90	352.60	344.60	348.70	63,166,888
29 Apr 25	353.20001 -8.80	355.65	345.00	350.00	46,064,944
28 Apr 25	362.00000 -2.45	367.77	361.90	366.00	20,613,976
25 Apr 25	364.45001 +2.25	367.20	360.45	365.25	23,064,070
24 Apr 25	362.20001 +4.45	365.45	360.00	361.30	43,686,696
23 Apr 25	357.75000 -1.20	379.75	356.85	366.85	107,723,000
22 Apr 25	358.95001 -0.45	360.30	355.65	356.95	61,000,584
17 Apr 25	359.39999 +5.15	360.80	351.35	353.10	57,539,116
16 Apr 25	354.25000 +7.50	355.90	339.48	340.40	42,445,836
15 Apr 25	346.75000 +5.55	351.10	342.00	342.40	37,146,060
14 Apr 25	341.20001 +9.50	350.25	338.00	339.95	60,723,480
11 Apr 25	331.70001 -9.90	340.75	329.80	338.60	60,137,920
10 Apr 25	341.60001 +8.65	369.25	341.60	365.50	46,705,632
09 Apr 25	332.95001 -21.30	344.65	329.20	342.20	109,096,040
08 Apr 25	354.25000 +5.30	364.60	352.30	358.80	52,374,620
07 Apr 25	348.95001 -21.75	368.20	342.50	347.85	77,745,408
04 Apr 25	370.70001 -29.75	400.25	365.10	400.05	69,137,424
03 Apr 25	400.45001 -32.65	424.75	397.30	422.20	57,402,280
02 Apr 25	433.10001 +0.10	439.00	432.55	433.15	34,314,288
01 Apr 25	433.00000 -3.10	437.65	430.35	435.85	25,402,544
31 Mar 25	436.10001 +0.60	438.40	431.90	434.25	43,784,796
28 Mar 25	435.50000 -10.50	442.75	433.95	439.65	40,554,944
27 Mar 25	446.00000 -1.00	446.65	441.15	442.70	55,300,248
26 Mar 25	447.00000 +5.10	450.10	442.85	444.80	30,169,640
25 Mar 25	441.89999 +1.10	449.50	439.70	441.55	82,148,896
24 Mar 25	440.79999 -9.20	449.00	440.42	447.60	28,080,444
21 Mar 25	450.00000 +1.50	450.02	443.65	447.00	129,840,528
20 Mar 25	448.50000 +6.15	448.50	442.20	444.35	53,475,212
19 Mar 25	442.35001 +4.55	443.40	435.65	435.65	39,490,196
18 Mar 25	437.79999 +5.95	441.37	433.89	434.00	33,049,176
17 Mar 25	431.85001 +2.85	433.20	427.90	429.25	42,880,240
14 Mar 25	429.00000 +11.15	429.10	417.30	419.10	51,564,756
13 Mar 25	417.85001 +0.90	420.50	412.60	413.50	30,381,000
12 Mar 25	416.95001 +5.25	416.95	407.90	414.15	40,079,176
11 Mar 25	411.70001 -6.75	422.15	410.40	419.35	39,596,156
10 Mar 25	418.45001 +5.00	422.42	414.15	415.40	46,811,112
07 Mar 25	413.45001 +4.35	415.85	409.90	411.00	43,666,064
06 Mar 25	409.10001 +0.90	413.50	406.50	413.25	65,366,412
05 Mar 25	408.20001 +0.20	416.20	405.65	413.05	44,752,268
04 Mar 25	408.00000 -24.75	420.00	406.10	416.85	117,217,760
03 Mar 25	432.75000 -4.60	441.10	432.75	437.90	101,741,472
28 Feb 25	437.35001 -0.50	439.85	431.70	436.55	68,589,904
27 Feb 25	437.85001 +6.95	438.85	429.15	430.25	33,980,716
26 Feb 25	430.89999 -6.00	443.00	425.10	436.85	69,134,688
25 Feb 25	436.89999 -9.60	449.40	436.90	444.80	59,017,140
24 Feb 25	446.50000 -1.00	450.27	444.70	448.40	24,243,452
21 Feb 25	447.50000 -4.50	451.60	445.80	450.40	46,504,376
20 Feb 25	452.00000 -11.30	454.15	448.15	452.60	36,952,260
19 Feb 25	463.29999 +0.90	469.75	461.60	467.00	31,832,740
18 Feb 25	462.39999 -0.35	466.80	460.45	462.45	23,264,168
17 Feb 25	462.75000 -5.05	466.00	462.50	465.70	11,119,983
14 Feb 25	467.79999 +3.90	469.85	460.30	463.15	49,636,368
13 Feb 25	463.89999 -4.85	469.00	460.90	465.00	43,958,764
12 Feb 25	468.75000 +6.50	472.25	454.05	460.00	24,537,988
11 Feb 25	462.25000 -2.90	469.85	456.00	468.70	50,335,200
10 Feb 25	465.14999 +31.90	468.95	455.00	461.40	104,471,000
07 Feb 25	433.25000 +4.25	435.50	428.45	429.10	79,059,168
06 Feb 25	429.00000 +5.05	436.05	424.35	424.45	36,040,516
05 Feb 25	423.95001 +1.75	427.25	421.40	422.50	50,277,640
04 Feb 25	422.20001 +2.20	422.55	411.40	414.55	46,515,920
03 Feb 25	420.00000 -2.50	427.00	410.20	417.00	47,210,328
31 Jan 25	422.50000 +1.00	426.00	419.50	423.50	52,394,636
30 Jan 25	421.50000 +5.10	423.05	415.30	417.30	28,815,700
29 Jan 25	416.39999 -1.95	419.10	412.15	416.60	51,548,984
28 Jan 25	418.35001 +1.40	423.35	416.25	420.95	31,911,226
27 Jan 25	416.95001 -2.90	422.45	416.25	419.45	39,404,680
24 Jan 25	419.85001 -3.90	425.75	418.70	424.05	46,195,304
23 Jan 25	423.75000 -2.50	427.10	422.35	422.55	25,528,604
22 Jan 25	426.25000 -0.60	429.50	423.45	424.45	27,890,916
21 Jan 25	426.85001 -2.85	431.55	425.10	429.70	36,303,256
20 Jan 25	429.70001 -4.60	435.25	428.95	432.65	41,151,668
17 Jan 25	434.29999 +5.50	439.10	433.73	434.50	40,947,760
16 Jan 25	428.79999 +5.80	432.85	426.90	428.15	35,060,124
15 Jan 25	423.00000 +2.75	426.45	420.70	425.45	48,690,748
14 Jan 25	420.25000 -10.95	424.55	416.70	419.20	104,125,888
13 Jan 25	431.20001 +6.10	433.90	426.00	432.05	46,834,168
10 Jan 25	425.10001 +2.40	434.70	421.80	422.85	40,095,172
09 Jan 25	422.70001 +2.30	426.20	418.05	419.00	23,103,264
08 Jan 25	420.39999 -1.60	426.15	416.85	424.85	36,125,640
07 Jan 25	422.00000 +7.95	422.00	411.90	414.55	42,113,928
06 Jan 25	414.04999 +6.10	415.70	406.74	409.50	30,143,080
03 Jan 25	407.95001 +4.80	411.35	403.10	403.95	28,423,584
02 Jan 25	403.14999 +10.15	404.05	393.55	395.00	26,178,832
31 Dec 24	393.00000 +6.25	393.00	386.80	386.80	8,893,045
30 Dec 24	386.75000 +1.30	387.55	383.30	383.90	16,079,283
27 Dec 24	385.45001 +4.20	387.10	381.85	382.90	15,838,013
24 Dec 24	381.25000 +0.55	383.70	381.25	382.70	13,684,094
23 Dec 24	380.70001 +1.65	381.00	377.60	379.05	15,876,169
20 Dec 24	379.04999 +0.00	380.00	373.75	377.00	89,845,672
19 Dec 24	379.04999 -4.35	385.37	378.45	380.70	52,879,096
18 Dec 24	383.39999 +3.30	387.55	380.80	380.80	52,823,672
17 Dec 24	380.10001 -5.00	383.15	378.00	379.35	43,640,928
16 Dec 24	385.10001 -10.85	396.10	383.95	394.35	55,161,292
13 Dec 24	395.95001 -1.10	398.82	392.65	398.60	32,096,620
12 Dec 24	397.04999 +3.00	399.80	395.70	397.60	23,371,744
11 Dec 24	394.04999 -1.45	396.55	392.00	393.20	32,162,256
10 Dec 24	395.50000 +1.65	396.70	391.72	392.30	27,056,028
09 Dec 24	393.85001 +16.10	397.50	378.64	378.90	41,255,136
06 Dec 24	377.75000 -1.45	384.25	375.15	380.80	49,269,916
05 Dec 24	379.20001 -5.15	384.16	378.25	382.70	23,462,066
04 Dec 24	384.35001 -3.25	391.20	384.20	388.35	26,302,632
03 Dec 24	387.60001 +7.00	390.60	382.18	383.05	38,341,668
02 Dec 24	380.60001 -4.05	394.10	376.80	383.85	21,721,770
29 Nov 24	384.64999 -0.80	385.80	382.65	383.75	20,089,460
28 Nov 24	385.45001 +1.30	385.45	381.55	381.80	15,369,425
27 Nov 24	384.14999 +0.70	385.35	381.50	383.60	45,565,980
26 Nov 24	383.45001 -4.40	388.71	383.40	386.85	36,191,176
25 Nov 24	387.85001 -4.85	397.50	387.85	392.45	55,878,176
22 Nov 24	392.70001 +4.10	394.90	388.70	393.15	35,906,960
21 Nov 24	388.60001 +7.05	390.07	383.00	383.85	31,243,080
20 Nov 24	381.54999 -1.25	384.10	380.80	381.60	28,987,220
19 Nov 24	382.79999 -4.30	389.50	380.80	387.25	29,690,218
18 Nov 24	387.10001 +4.40	389.25	381.10	382.25	38,396,084
15 Nov 24	382.70001 +3.45	386.00	377.30	377.35	31,313,320
14 Nov 24	379.25000 +9.20	381.55	372.40	373.45	29,406,466
13 Nov 24	370.04999 +2.75	370.45	365.20	367.75	27,931,332
12 Nov 24	367.29999 -5.70	374.85	366.30	373.30	28,794,232
11 Nov 24	373.00000 -0.30	377.25	372.40	374.75	20,869,626
08 Nov 24	373.29999 -8.20	382.65	372.35	381.80	34,251,328
07 Nov 24	381.50000 -5.00	388.00	381.38	385.25	30,290,344
06 Nov 24	386.50000 +1.40	393.45	382.62	385.20	47,116,192
05 Nov 24	385.10001 +3.10	386.25	380.80	380.80	25,926,364
04 Nov 24	382.00000 +3.80	386.10	380.05	380.25	27,542,216
01 Nov 24	378.20001 +1.55	386.05	378.20	378.45	74,742,096
31 Oct 24	376.64999 +2.60	378.35	372.00	373.15	44,848,736
30 Oct 24	374.04999 -5.20	380.50	371.10	375.95	106,192,968
29 Oct 24	379.25000 -19.85	397.70	378.35	395.00	62,007,724
28 Oct 24	399.10001 -5.80	400.10	392.75	398.70	35,303,856
25 Oct 24	404.89999 +0.45	406.95	401.15	401.95	24,027,992
24 Oct 24	404.45001 +1.75	410.80	401.80	404.45	58,644,032
23 Oct 24	402.70001 -3.75	407.50	402.30	404.95	24,362,204
22 Oct 24	406.45001 +1.60	407.85	402.35	404.20	27,636,996
21 Oct 24	404.85001 +5.25	408.35	401.35	401.35	27,557,314
18 Oct 24	399.60001 -0.40	406.20	397.61	401.55	29,694,596
17 Oct 24	400.00000 +4.55	401.71	395.35	395.65	33,717,436
16 Oct 24	395.45001 +2.95	399.33	393.50	393.50	84,289,008
15 Oct 24	392.50000 -15.90	396.60	388.00	392.30	58,233,696
14 Oct 24	408.39999 -1.05	410.05	405.15	405.85	23,239,704
11 Oct 24	409.45001 -1.40	412.05	404.10	408.00	29,863,986
10 Oct 24	410.85001 +4.45	413.55	406.29	407.00	24,459,226
09 Oct 24	406.39999 -0.05	408.15	402.30	402.30	25,396,092
08 Oct 24	406.45001 -15.65	419.10	405.90	418.85	41,006,360
07 Oct 24	422.10001 +5.25	426.00	417.10	419.70	30,853,992
04 Oct 24	416.85001 +7.85	418.15	411.55	412.40	32,703,966
03 Oct 24	409.00000 +2.40	411.15	405.25	410.00	63,566,524
02 Oct 24	406.60001 +5.60	413.60	405.85	406.50	48,246,856
01 Oct 24	401.00000 +9.30	402.75	387.42	391.00	44,654,096
30 Sep 24	391.70001 +3.55	395.45	388.85	393.00	35,750,104
27 Sep 24	388.14999 +4.30	390.60	384.45	385.20	94,870,720
26 Sep 24	383.85001 -16.40	387.05	379.74	383.00	80,549,488
25 Sep 24	400.25000 -9.90	409.80	398.68	407.60	71,570,624
24 Sep 24	410.14999 -1.60	416.74	410.15	412.80	75,925,960
23 Sep 24	411.75000 +2.20	413.90	408.84	411.95	20,031,030
20 Sep 24	409.54999 -7.90	415.28	406.75	411.55	92,290,160
19 Sep 24	417.45001 +7.10	420.20	414.64	414.95	37,958,768
18 Sep 24	410.35001 -0.10	412.45	409.40	411.00	42,226,668
17 Sep 24	410.45001 +4.30	411.75	407.05	408.70	29,084,368
16 Sep 24	406.14999 +1.95	410.00	402.10	402.60	25,543,352
13 Sep 24	404.20001 +1.20	406.45	402.40	403.00	24,362,512
12 Sep 24	403.00000 +4.75	406.95	398.90	404.35	31,903,032
11 Sep 24	398.25000 +0.80	404.60	397.50	399.35	36,821,068
10 Sep 24	397.45001 -9.20	407.70	395.75	404.85	37,034,572
09 Sep 24	406.64999 +0.95	409.05	404.85	407.05	33,085,380
06 Sep 24	405.70001 -6.00	412.15	404.94	409.25	31,827,070
05 Sep 24	411.70001 -2.15	415.30	410.60	411.55	46,140,168
04 Sep 24	413.85001 -2.50	419.10	411.05	413.50	36,693,596
03 Sep 24	416.35001 -13.90	430.05	415.75	429.15	43,111,756
02 Sep 24	430.25000 +0.85	431.35	427.80	429.05	12,103,567
30 Aug 24	429.39999 -5.35	438.20	427.85	435.90	53,814,656
29 Aug 24	434.75000 +3.20	436.35	428.35	429.80	26,449,280
28 Aug 24	431.54999 -0.60	433.50	427.95	431.85	16,085,923
27 Aug 24	432.14999 +2.85	437.60	432.10	433.30	30,872,712
23 Aug 24	429.29999 +3.10	430.85	427.88	428.75	33,227,664
22 Aug 24	426.20001 -4.20	445.68	424.50	426.90	41,043,472
21 Aug 24	430.39999 +0.55	437.12	418.00	428.95	24,742,492
20 Aug 24	429.85001 -12.20	439.85	429.40	436.00	32,364,792
19 Aug 24	442.04999 +0.80	443.81	424.63	439.35	20,318,152
16 Aug 24	441.25000 -2.20	446.60	437.60	442.00	22,988,724
15 Aug 24	443.45001 +6.45	445.10	438.90	438.90	15,889,528
14 Aug 24	437.00000 +0.00	441.42	436.45	440.30	12,857,018
13 Aug 24	437.00000 -2.60	441.20	435.55	440.95	16,889,540
12 Aug 24	439.60001 +5.85	441.30	435.05	436.00	16,181,359
09 Aug 24	433.75000 +2.50	434.85	430.70	432.45	12,637,056
08 Aug 24	431.25000 -6.00	433.25	427.95	430.20	19,491,966
07 Aug 24	437.25000 +6.55	438.90	418.00	430.35	53,311,536
06 Aug 24	430.70001 -0.30	435.70	426.10	434.40	64,260,340
05 Aug 24	431.00000 -13.80	521.34	424.63	433.45	80,555,976
02 Aug 24	444.79999 -9.10	457.20	444.35	450.40	38,462,212
01 Aug 24	453.89999 -4.95	464.40	432.93	459.00	20,946,790
31 Jul 24	458.85001 +7.20	463.41	455.70	458.95	55,453,032
30 Jul 24	451.64999 -1.35	467.95	450.60	467.95	28,709,922
29 Jul 24	453.00000 -1.50	464.90	453.00	462.05	30,170,708
26 Jul 24	454.50000 +1.00	460.00	404.74	457.35	19,286,966
25 Jul 24	453.50000 +0.45	453.95	444.85	448.75	18,153,436
24 Jul 24	453.04999 +2.40	521.34	418.00	450.05	24,766,500
23 Jul 24	450.64999 -7.15	457.75	450.20	456.15	64,027,592
22 Jul 24	457.79999 +0.50	459.55	424.63	458.00	32,925,576
19 Jul 24	457.29999 -1.70	467.30	449.95	449.95	23,647,840
18 Jul 24	459.00000 +6.30	462.90	449.95	460.75	24,357,848
17 Jul 24	452.70001 +6.10	454.46	445.86	446.80	21,130,416
16 Jul 24	446.60001 -2.80	452.10	443.00	452.10	23,748,320
15 Jul 24	449.39999 -4.10	456.25	444.30	456.25	22,978,564
12 Jul 24	453.50000 +1.70	460.10	449.05	455.00	24,153,488
11 Jul 24	451.79999 -2.85	457.40	448.30	452.80	27,229,988
10 Jul 24	454.64999 +0.40	458.50	448.40	448.40	59,103,192
09 Jul 24	454.25000 -20.40	463.77	451.25	460.00	93,281,392
08 Jul 24	474.64999 -7.55	479.95	474.65	479.70	33,327,222
05 Jul 24	482.20001 -8.10	493.25	482.00	493.25	81,684,896
04 Jul 24	490.29999 +7.65	490.30	479.75	483.50	20,860,188
03 Jul 24	482.64999 -2.05	487.50	481.70	485.00	40,487,576
02 Jul 24	484.70001 +6.20	490.25	475.60	482.85	28,157,526
01 Jul 24	478.50000 +3.30	482.20	472.30	479.30	20,833,152
28 Jun 24	475.20001 +2.40	479.60	474.25	476.30	34,507,920
27 Jun 24	472.79999 +2.25	477.15	467.70	472.00	20,914,696
26 Jun 24	470.54999 -3.35	478.50	470.55	474.55	26,737,446
25 Jun 24	473.89999 -0.25	480.85	472.95	475.70	32,854,308
24 Jun 24	474.14999 +3.15	475.10	465.85	466.60	22,418,014
21 Jun 24	471.00000 +0.50	473.35	464.55	467.20	86,474,296
20 Jun 24	470.50000 +4.15	472.90	463.55	466.55	49,565,060
19 Jun 24	466.35001 -0.50	469.15	465.42	466.00	22,876,708
18 Jun 24	466.85001 +6.20	468.00	461.55	461.95	32,364,196
17 Jun 24	460.64999 +0.65	462.15	457.50	459.95	21,606,864
14 Jun 24	460.00000 +0.00	463.35	458.30	460.30	24,629,980
13 Jun 24	460.00000 -4.90	465.55	457.79	464.40	35,562,384
12 Jun 24	464.89999 -3.45	474.55	463.65	472.55	24,703,040
11 Jun 24	468.35001 -2.50	473.80	465.90	473.80	36,839,840
10 Jun 24	470.85001 +8.15	471.20	459.90	463.60	31,829,796
07 Jun 24	462.70001 -0.45	467.20	460.35	466.40	28,555,984
06 Jun 24	463.14999 +2.75	465.60	457.60	457.60	24,191,442
05 Jun 24	460.39999 -2.50	466.55	460.10	463.90	37,366,828
04 Jun 24	462.89999 -18.30	473.00	460.90	472.30	59,379,396
03 Jun 24	481.20001 -6.95	494.35	480.45	491.60	51,534,960
31 May 24	488.14999 +2.90	488.85	482.05	485.25	50,297,112
30 May 24	485.25000 -3.85	492.05	482.05	482.05	59,508,404
29 May 24	489.10001 +2.10	495.40	487.45	489.20	33,544,980
28 May 24	487.00000 +4.00	490.80	480.10	488.25	73,001,184
24 May 24	483.00000 +0.45	485.45	476.70	476.70	30,740,020
23 May 24	482.54999 +0.85	486.50	476.70	484.60	35,339,528
22 May 24	481.70001 -9.10	493.75	477.10	481.75	48,069,300
21 May 24	490.79999 -0.45	494.20	485.55	494.20	69,062,544
20 May 24	491.25000 -0.05	497.10	491.15	492.20	74,139,560
17 May 24	491.29999 +2.00	493.10	487.10	491.00	66,722,812
16 May 24	489.29999 -7.65	499.95	485.55	489.40	31,637,220
15 May 24	496.95001 -5.35	507.10	492.65	507.10	28,251,810
14 May 24	502.29999 -2.70	510.80	501.30	507.60	65,513,104
13 May 24	505.00000 -1.20	509.30	502.10	509.30	25,990,864
10 May 24	506.20001 +2.10	511.70	501.00	501.00	45,039,100
09 May 24	504.10001 +3.60	508.20	497.45	505.20	69,947,136
08 May 24	500.50000 -3.20	500.60	490.65	498.00	101,768,280
07 May 24	503.70001 -6.70	515.50	499.60	506.40	57,492,032
03 May 24	510.39999 -5.40	516.60	506.10	516.30	22,002,392
02 May 24	515.79999 +6.40	520.40	503.40	508.50	31,291,850
01 May 24	509.39999 -11.00	528.90	508.50	520.00	20,706,848
30 Apr 24	520.40002 -2.90	529.30	520.40	521.60	28,996,084
29 Apr 24	523.29999 -1.50	527.80	523.00	524.80	22,279,956
26 Apr 24	524.79999 -1.50	534.02	522.30	529.30	19,587,640
25 Apr 24	526.29999 +0.70	529.60	520.00	523.30	63,584,588
24 Apr 24	525.59998 +2.50	531.40	525.30	529.20	54,166,692
23 Apr 24	523.09998 +0.60	530.60	521.00	524.20	49,303,608
22 Apr 24	522.50000 +7.60	523.80	514.90	516.10	29,788,540
19 Apr 24	514.90002 +2.50	516.01	504.59	510.80	36,777,308
18 Apr 24	512.40002 -4.40	515.10	508.20	511.80	29,103,986
17 Apr 24	516.79999 +1.20	520.10	512.00	513.30	30,921,498
16 Apr 24	515.59998 -11.70	523.00	511.90	521.70	33,158,108
15 Apr 24	527.29999 -11.80	534.30	522.50	528.50	31,350,324
12 Apr 24	539.09998 +19.10	541.00	528.10	530.00	42,174,204
11 Apr 24	520.00000 -0.10	531.50	518.40	523.00	24,068,380
10 Apr 24	520.09998 +3.50	523.50	516.10	519.70	27,742,100
09 Apr 24	516.59998 +6.70	520.30	513.40	514.00	46,078,020
08 Apr 24	509.89999 +3.80	513.80	503.90	505.30	48,587,792
05 Apr 24	506.10001 -2.80	511.00	504.90	509.00	46,151,172
04 Apr 24	508.89999 -2.70	512.80	505.40	512.00	36,833,540
03 Apr 24	511.60001 +3.00	511.90	505.30	510.70	47,114,648
02 Apr 24	508.60001 +12.90	511.70	502.80	504.10	62,540,088
28 Mar 24	495.70001 +2.90	498.75	493.30	495.45	28,747,330
27 Mar 24	492.79999 -7.00	496.30	489.40	495.65	29,788,840
26 Mar 24	499.79999 -6.10	505.35	497.90	505.20	54,046,060
25 Mar 24	505.89999 +7.05	507.60	499.93	500.30	29,676,754
22 Mar 24	498.85001 +2.20	503.41	495.80	496.55	25,141,156
21 Mar 24	496.64999 +3.00	499.50	494.95	497.40	37,728,376
20 Mar 24	493.64999 -4.65	497.40	491.60	496.15	30,249,662
19 Mar 24	498.29999 +5.00	498.95	492.60	495.00	34,139,420
18 Mar 24	493.29999 +2.30	496.45	491.15	493.35	20,084,324
15 Mar 24	491.00000 +1.00	495.00	490.40	491.65	62,969,052
14 Mar 24	490.00000 +5.00	490.05	483.85	485.00	27,370,452
13 Mar 24	485.00000 +7.55	486.80	476.80	478.90	33,497,544
12 Mar 24	477.45001 +5.75	480.45	474.00	474.00	25,492,598
11 Mar 24	471.70001 -0.40	473.15	467.60	470.25	29,203,230
08 Mar 24	472.10001 -3.95	480.30	471.95	476.90	22,683,064
07 Mar 24	476.04999 -2.85	478.90	474.45	478.00	40,786,532
06 Mar 24	478.89999 +8.00	480.35	467.60	467.60	33,189,690
05 Mar 24	470.89999 +1.15	471.45	466.80	468.55	19,940,496
04 Mar 24	469.75000 -1.90	479.55	469.35	475.00	23,341,364
01 Mar 24	471.64999 +10.95	471.85	463.80	465.50	20,670,264
29 Feb 24	460.70001 -1.60	463.95	459.00	461.00	74,663,704
28 Feb 24	462.29999 -3.95	466.45	461.62	465.45	31,807,132
27 Feb 24	466.25000 -0.05	469.30	464.65	464.75	20,735,114
26 Feb 24	466.29999 +0.20	467.78	461.60	462.15	42,757,980
23 Feb 24	466.10001 -2.10	470.35	460.60	467.70	30,562,776
22 Feb 24	468.20001 -2.20	473.50	465.40	470.95	21,278,280
21 Feb 24	470.39999 +3.85	471.20	464.70	466.45	17,933,768
20 Feb 24	466.54999 -8.25	475.80	465.85	475.25	23,967,144
19 Feb 24	474.79999 +2.80	476.70	468.75	469.55	16,642,539
16 Feb 24	472.00000 +3.25	475.90	469.05	472.05	30,164,126
15 Feb 24	468.75000 -7.75	471.10	461.70	468.95	30,655,884
14 Feb 24	476.50000 -3.25	484.35	474.75	480.75	73,768,480
13 Feb 24	479.75000 +0.30	486.95	477.75	480.05	40,152,276
12 Feb 24	479.45001 +1.00	482.85	474.70	476.20	22,992,356
09 Feb 24	478.45001 +2.20	485.00	476.93	477.25	22,776,568
08 Feb 24	476.25000 +1.65	480.65	468.30	474.60	28,317,620
07 Feb 24	474.60001 -4.35	483.30	474.30	478.45	30,886,400
06 Feb 24	478.95001 +24.80	485.55	474.55	475.05	64,750,648
05 Feb 24	454.14999 -4.55	459.75	450.95	457.00	67,302,160
02 Feb 24	458.70001 -6.95	462.20	454.75	462.20	48,027,568
01 Feb 24	465.64999 +3.20	470.20	463.90	466.00	56,731,184
31 Jan 24	462.45001 -6.25	471.90	462.45	471.25	42,649,160
30 Jan 24	468.70001 +2.90	470.70	465.35	466.00	22,418,500
29 Jan 24	465.79999 +4.10	471.65	464.80	469.95	36,547,600
26 Jan 24	461.70001 +6.05	465.05	461.00	461.00	56,457,304
25 Jan 24	455.64999 +2.70	460.60	454.05	454.05	26,545,460
24 Jan 24	452.95001 +1.75	453.20	447.95	450.30	28,405,910
23 Jan 24	451.20001 +5.15	453.40	448.25	451.00	65,724,596
22 Jan 24	446.04999 +0.25	448.70	441.05	444.90	60,678,244
19 Jan 24	445.79999 +1.55	449.65	445.60	447.60	32,842,196
18 Jan 24	444.25000 -4.25	448.80	442.90	446.85	36,017,340
17 Jan 24	448.50000 -3.80	450.45	442.20	449.00	25,161,676
16 Jan 24	452.29999 -0.70	458.70	448.20	450.80	65,558,824
15 Jan 24	453.00000 -1.15	458.40	451.20	457.65	12,541,204
12 Jan 24	454.14999 -0.05	462.15	454.15	457.75	28,558,084
11 Jan 24	454.20001 -2.25	459.95	453.60	457.00	48,063,712
10 Jan 24	456.45001 -2.90	462.30	455.00	457.80	34,514,332
09 Jan 24	459.35001 -2.10	468.90	459.35	465.10	21,904,008
08 Jan 24	461.45001 -12.40	471.55	459.25	468.85	30,804,344
05 Jan 24	473.85001 +0.40	477.00	467.30	469.20	25,396,098
04 Jan 24	473.45001 +1.50	481.40	473.45	478.00	47,193,120
03 Jan 24	471.95001 +0.95	473.20	465.05	470.25	25,130,590
02 Jan 24	471.00000 +4.85	472.70	468.24	468.80	27,290,402
29 Dec 23	466.14999 +0.95	466.15	460.15	464.80	6,618,480
28 Dec 23	465.20001 -2.00	468.35	464.05	466.15	17,915,304
27 Dec 23	467.20001 +0.00	472.10	464.35	468.90	28,098,604
22 Dec 23	467.20001 +0.95	469.80	466.25	467.70	12,194,039
21 Dec 23	466.25000 -0.75	469.85	460.99	466.50	24,816,580
20 Dec 23	467.00000 +3.35	474.80	460.85	460.85	30,169,456
19 Dec 23	463.64999 -1.55	468.00	459.65	462.20	39,363,104
18 Dec 23	465.20001 +7.35	468.80	455.10	455.10	22,671,316
15 Dec 23	457.85001 -8.05	471.95	456.80	470.10	87,508,040
14 Dec 23	465.89999 +6.05	471.15	457.05	462.00	52,321,652
13 Dec 23	459.85001 -1.10	463.75	456.60	456.75	37,423,088
12 Dec 23	460.95001 -6.30	470.60	460.70	467.10	34,084,112
11 Dec 23	467.25000 -1.00	471.75	463.60	469.20	35,796,728
08 Dec 23	468.25000 +8.00	470.75	457.45	465.90	19,597,204
07 Dec 23	460.25000 -5.70	468.75	459.70	464.15	55,747,704
06 Dec 23	465.95001 -5.95	475.05	465.86	469.75	32,118,180
05 Dec 23	471.89999 -0.05	474.95	464.75	467.60	24,907,510
04 Dec 23	471.95001 -6.45	481.30	465.70	467.90	32,172,132
01 Dec 23	478.39999 -0.70	483.35	475.30	479.05	27,229,900
30 Nov 23	479.10001 +7.15	489.70	473.00	476.15	108,153,104
29 Nov 23	471.95001 -3.05	477.00	469.59	471.10	25,614,560
28 Nov 23	475.00000 -0.05	478.40	471.00	473.45	31,685,108
27 Nov 23	475.04999 -1.45	479.40	468.85	472.55	26,852,108
24 Nov 23	476.50000 +3.00	478.35	469.25	472.05	28,715,990
23 Nov 23	473.50000 +7.35	475.30	469.80	470.10	30,356,392
22 Nov 23	466.14999 -10.40	480.35	460.55	477.50	47,631,832
21 Nov 23	476.54999 -3.90	484.10	472.65	476.50	28,546,510
20 Nov 23	480.45001 +2.75	482.95	475.00	477.00	25,351,948
17 Nov 23	477.70001 +9.30	479.30	465.35	470.85	31,396,108
16 Nov 23	468.39999 -13.70	484.60	466.95	480.00	53,854,848
15 Nov 23	482.10001 +1.15	483.69	477.35	482.20	35,501,660
14 Nov 23	480.95001 -3.75	486.90	477.25	485.55	35,677,952
13 Nov 23	484.70001 +6.85	486.25	474.75	478.00	88,202,432
10 Nov 23	477.85001 +2.50	480.80	472.50	475.80	52,311,072
09 Nov 23	475.35001 -1.80	476.75	467.93	470.35	57,804,992
08 Nov 23	477.14999 -3.90	482.35	477.15	479.50	41,605,280
07 Nov 23	481.04999 -10.45	494.75	480.00	486.45	45,496,432
06 Nov 23	491.50000 +1.65	493.35	484.70	487.05	22,437,940
03 Nov 23	489.85001 -8.75	506.20	483.65	503.10	42,349,432
02 Nov 23	498.60001 +4.20	501.50	489.05	496.80	45,955,880
01 Nov 23	494.39999 -8.20	503.29	488.45	495.00	68,277,080
31 Oct 23	502.60001 -24.10	509.70	494.35	505.10	76,877,712
30 Oct 23	526.70001 -3.80	532.90	522.40	529.00	121,755,904
27 Oct 23	530.50000 -3.30	546.60	527.80	538.90	41,695,920
26 Oct 23	533.79999 -0.90	539.40	528.20	535.40	38,413,620
25 Oct 23	534.70001 +0.30	539.12	528.60	531.90	29,861,830
24 Oct 23	534.40002 +2.20	539.90	526.10	528.50	28,977,540
23 Oct 23	532.20001 -13.20	545.70	528.80	540.00	50,972,360
20 Oct 23	545.40002 -7.50	559.40	544.20	554.20	38,451,392
19 Oct 23	552.90002 -5.10	562.10	547.00	558.80	37,415,120
18 Oct 23	558.00000 +3.00	562.30	553.20	558.60	41,580,400
17 Oct 23	555.00000 +6.00	558.20	546.50	549.00	29,268,288
16 Oct 23	549.00000 +1.30	553.90	544.10	549.60	27,537,170
13 Oct 23	547.70001 +11.60	550.50	540.94	541.30	57,809,712
12 Oct 23	536.09998 +15.80	538.80	517.70	529.00	44,740,720
11 Oct 23	520.29999 -4.80	535.80	519.40	527.70	34,467,712
10 Oct 23	525.09998 +4.80	525.80	513.25	522.20	29,229,090
09 Oct 23	520.29999 +14.70	523.90	514.00	516.50	41,660,240
06 Oct 23	505.60001 +6.55	509.60	496.40	500.20	32,751,712
05 Oct 23	499.04999 -0.40	501.30	489.55	497.10	29,909,632
04 Oct 23	499.45001 -16.35	518.40	495.45	515.80	65,919,172
03 Oct 23	515.79999 -3.30	522.40	514.40	518.80	28,338,040
02 Oct 23	519.09998 -12.30	536.10	518.20	531.70	36,107,768
29 Sep 23	531.40002 -9.70	540.30	531.30	538.00	35,035,280
28 Sep 23	541.09998 +2.60	549.60	537.20	542.60	32,567,410
27 Sep 23	538.50000 +7.60	538.80	530.60	532.10	32,127,150
26 Sep 23	530.90002 +3.60	533.30	521.20	525.40	37,341,032
25 Sep 23	527.29999 +1.60	529.50	521.90	525.90	73,361,472
22 Sep 23	525.70001 +5.30	529.10	515.60	517.00	54,784,688
21 Sep 23	520.40002 -3.00	529.10	514.61	519.40	37,642,472
20 Sep 23	523.40002 -1.40	524.80	514.00	521.20	50,633,660
19 Sep 23	524.79999 +5.60	526.40	520.50	522.70	31,257,830
18 Sep 23	519.20001 -4.00	527.40	518.05	525.30	40,471,620
15 Sep 23	523.20001 -0.90	528.90	520.70	527.30	116,246,096
14 Sep 23	524.09998 +15.90	526.12	510.00	512.10	42,108,752
13 Sep 23	508.20001 -14.60	526.00	506.90	515.00	63,569,620
12 Sep 23	522.79999 +5.50	523.30	513.00	516.50	39,010,896
11 Sep 23	517.29999 +0.00	521.70	515.30	518.60	27,042,170
08 Sep 23	517.29999 +2.50	518.00	512.50	513.40	56,410,632
07 Sep 23	514.79999 -1.10	518.90	513.10	514.00	24,270,500
06 Sep 23	515.90002 +4.40	518.65	507.90	509.80	31,596,120
05 Sep 23	511.50000 +9.80	514.30	497.20	498.75	39,236,528
04 Sep 23	501.70001 +0.90	506.70	501.70	505.00	33,755,808
01 Sep 23	500.79999 +13.30	502.60	493.35	494.25	51,611,880
31 Aug 23	487.50000 -1.70	492.40	487.50	490.90	67,483,520
30 Aug 23	489.20001 +3.50	491.80	487.50	489.55	24,266,632
29 Aug 23	485.70001 +10.10	488.85	480.25	480.25	60,002,080
25 Aug 23	475.60001 +2.00	479.95	474.05	476.55	17,348,820
24 Aug 23	473.60001 +2.45	475.25	469.65	471.05	45,301,424
23 Aug 23	471.14999 -6.75	478.35	467.30	475.95	25,396,150
22 Aug 23	477.89999 -0.40	480.45	474.80	477.55	14,469,270
21 Aug 23	478.29999 +4.85	484.30	474.83	475.10	24,233,960
18 Aug 23	473.45001 -1.05	475.10	466.77	472.00	24,016,108
17 Aug 23	474.50000 +1.55	475.95	470.20	470.85	17,517,188
16 Aug 23	472.95001 -1.00	474.50	468.90	471.45	32,815,380
15 Aug 23	473.95001 -7.80	483.96	472.20	483.20	20,487,250
14 Aug 23	481.75000 -4.65	485.15	478.60	484.25	19,971,380
11 Aug 23	486.39999 -4.50	487.30	480.67	485.80	41,378,264
10 Aug 23	490.89999 -1.75	493.75	488.35	488.60	24,406,460
09 Aug 23	492.64999 +12.65	494.56	485.00	485.00	26,026,552
08 Aug 23	480.00000 -3.10	482.60	472.00	480.15	30,528,230
07 Aug 23	483.10001 -3.35	486.75	481.10	485.65	17,649,608
04 Aug 23	486.45001 +8.60	487.05	478.15	481.75	25,148,930
03 Aug 23	477.85001 +4.25	477.85	465.10	471.45	40,240,648
02 Aug 23	473.60001 -8.15	484.09	471.84	480.55	31,237,500
01 Aug 23	481.75000 -1.25	495.00	479.73	481.05	41,593,104
31 Jul 23	483.00000 +7.60	484.25	474.30	480.00	27,480,160
28 Jul 23	475.39999 -4.30	479.70	472.05	476.45	28,998,288
27 Jul 23	479.70001 +1.10	481.90	475.50	478.60	41,621,232
26 Jul 23	478.60001 -2.40	482.80	475.00	482.80	23,917,330
25 Jul 23	481.00000 -2.70	485.45	479.30	485.40	21,473,320
24 Jul 23	483.70001 +7.90	484.35	471.70	475.00	26,569,920
21 Jul 23	475.79999 +3.55	477.85	472.94	476.40	20,833,028
20 Jul 23	472.25000 +2.70	477.55	468.90	470.00	41,939,440
19 Jul 23	469.54999 +0.00	472.30	459.10	459.60	86,547,456
24 Jun 22	386.50000 +10.85	387.60	371.50	372.05	43,769,344
23 Jun 22	375.64999 -7.65	391.65	375.65	382.20	45,686,408
22 Jun 22	383.29999 -12.05	387.58	378.80	384.05	64,956,072
21 Jun 22	395.35001 +3.85	400.30	392.55	395.90	50,454,312
20 Jun 22	391.50000 +12.05	392.60	377.50	378.85	55,876,192
17 Jun 22	379.45001 -24.95	405.20	379.45	401.80	132,698,176
16 Jun 22	404.39999 -23.00	424.73	401.90	421.35	63,534,856
15 Jun 22	427.39999 -7.55	433.60	422.60	433.30	70,081,552
14 Jun 22	434.95001 +8.65	441.30	425.60	432.75	53,900,332
13 Jun 22	426.29999 -11.15	431.95	419.35	429.15	69,576,256
10 Jun 22	437.45001 -10.85	447.60	435.30	446.65	50,515,236
09 Jun 22	448.29999 -3.10	456.00	448.30	451.80	57,899,416
08 Jun 22	451.39999 +4.90	452.52	448.75	450.00	74,146,888
07 Jun 22	446.50000 +6.05	449.34	439.20	439.45	45,203,420
06 Jun 22	440.45001 +9.15	444.50	436.20	436.20	38,340,956
01 Jun 22	431.29999 -2.95	437.14	431.30	433.35	46,327,180
31 May 22	434.25000 +0.75	441.39	431.35	434.70	88,970,552
30 May 22	433.50000 +2.85	435.65	429.51	430.95	67,097,356
27 May 22	430.64999 -4.60	433.90	425.90	432.15	35,604,740
26 May 22	435.25000 +7.40	436.40	427.70	428.00	39,717,396
25 May 22	427.85001 +4.25	431.10	424.10	427.15	77,303,008
24 May 22	423.60001 -5.20	425.32	418.98	419.90	91,363,184
23 May 22	428.79999 +11.60	428.80	422.62	423.70	78,874,528
20 May 22	417.20001 +4.50	424.85	412.70	417.50	77,194,000
19 May 22	412.70001 -9.65	424.90	409.20	420.70	62,607,968
18 May 22	422.35001 +1.10	430.90	421.05	421.50	102,756,096
17 May 22	421.25000 +2.90	428.85	418.35	422.80	57,290,736
16 May 22	418.35001 +3.65	420.45	407.05	409.15	30,922,800
13 May 22	414.70001 +14.55	416.90	402.40	410.00	52,225,780
12 May 22	400.14999 -19.75	410.10	398.11	403.40	71,800,336
11 May 22	419.89999 +14.95	420.45	402.60	407.60	83,263,504
10 May 22	404.95001 +0.15	411.65	400.15	405.55	60,263,672
09 May 22	404.79999 -21.85	430.95	404.80	426.25	88,818,512
06 May 22	426.64999 +7.75	430.75	419.20	419.20	156,245,600
05 May 22	418.89999 +3.00	427.35	416.65	425.00	88,308,888
04 May 22	415.89999 +1.65	421.75	410.90	419.65	79,063,744
03 May 22	414.25000 +22.70	414.25	395.05	405.00	112,955,400
29 Apr 22	391.54999 +3.50	393.65	388.00	392.20	61,462,460
28 Apr 22	388.04999 +9.65	388.50	378.40	381.80	42,181,620
27 Apr 22	378.39999 -1.05	382.80	375.05	378.75	53,157,808
26 Apr 22	379.45001 +10.60	381.20	367.90	377.35	47,728,712
25 Apr 22	368.85001 -24.30	383.15	368.85	379.15	62,955,000
22 Apr 22	393.14999 -10.00	400.15	393.15	395.25	34,518,576
21 Apr 22	403.14999 +2.00	405.60	400.20	404.85	67,003,360
20 Apr 22	401.14999 +0.10	402.80	398.00	402.80	75,442,408
19 Apr 22	401.04999 +1.60	407.70	401.05	403.00	41,992,360
14 Apr 22	399.45001 +2.10	400.40	393.95	395.65	62,698,860
13 Apr 22	397.35001 +1.40	400.70	392.50	393.35	35,639,688
12 Apr 22	395.95001 +9.30	398.00	388.20	389.25	43,879,860
11 Apr 22	386.64999 -4.85	393.85	385.45	390.05	38,512,432
08 Apr 22	391.50000 +14.10	391.50	382.10	382.65	50,221,960
07 Apr 22	377.39999 -3.45	383.70	371.40	376.95	48,300,300
06 Apr 22	380.85001 -2.05	384.40	378.20	380.05	49,193,104
05 Apr 22	382.89999 +5.30	384.02	377.30	380.25	52,462,432
04 Apr 22	377.60001 -1.35	381.55	373.95	378.85	33,237,340
01 Apr 22	378.95001 +3.60	378.95	368.90	372.75	24,976,830
31 Mar 22	375.35001 -7.40	380.15	374.25	376.70	45,119,360
30 Mar 22	382.75000 +11.40	383.35	373.85	375.00	45,830,128
29 Mar 22	371.35001 -9.55	387.25	367.10	381.00	51,529,808
28 Mar 22	380.89999 -10.80	391.25	379.45	385.85	46,068,032
25 Mar 22	391.70001 +2.50	394.10	381.30	385.65	51,967,720
24 Mar 22	389.20001 +1.30	394.10	386.25	389.55	71,889,984
23 Mar 22	387.89999 +16.60	390.90	375.45	377.40	102,246,096
22 Mar 22	371.29999 -3.70	381.62	368.55	380.00	51,647,060
21 Mar 22	375.00000 +14.60	376.00	363.50	363.50	41,146,800
18 Mar 22	360.39999 -7.65	368.95	359.00	364.65	257,456,992
17 Mar 22	368.04999 +7.40	371.05	361.58	364.30	86,427,400
16 Mar 22	360.64999 -0.35	366.90	356.95	365.05	54,161,880
15 Mar 22	361.00000 +4.50	361.00	344.67	349.05	141,706,096
14 Mar 22	356.50000 -3.90	364.65	349.40	364.35	52,431,440
11 Mar 22	360.39999 -3.10	371.55	358.30	367.75	86,039,056
10 Mar 22	363.50000 -8.05	373.10	361.96	369.00	185,905,408
09 Mar 22	371.54999 -8.45	384.60	365.05	383.45	68,459,728
08 Mar 22	380.00000 +18.50	383.08	359.20	361.60	87,217,840
07 Mar 22	361.50000 +13.35	363.90	350.95	353.00	149,892,192
04 Mar 22	348.14999 -10.30	356.40	341.60	355.00	79,610,872
03 Mar 22	358.45001 -15.95	385.60	358.45	377.70	85,445,296
02 Mar 22	374.39999 +17.30	379.05	360.86	362.80	73,748,792
01 Mar 22	357.10001 -6.45	369.60	354.40	368.05	78,717,216
28 Feb 22	363.54999 -14.95	365.55	349.85	352.20	219,782,000
25 Feb 22	378.50000 +13.15	379.40	364.51	365.00	91,620,792
24 Feb 22	365.35001 -17.55	378.15	360.90	372.60	133,425,408
23 Feb 22	382.89999 -3.60	389.30	380.25	383.85	42,269,952
22 Feb 22	386.50000 -1.90	396.30	382.55	389.10	63,257,000
21 Feb 22	388.39999 -3.00	393.50	383.59	389.00	60,707,312
18 Feb 22	391.39999 -6.50	400.29	390.80	396.40	54,052,072
17 Feb 22	397.89999 -5.85	402.20	392.45	400.65	70,519,480
16 Feb 22	403.75000 +6.40	405.75	395.74	398.05	126,156,496
15 Feb 22	397.35001 -3.30	405.70	389.25	400.35	83,837,936
14 Feb 22	400.64999 -16.55	417.15	398.19	414.05	77,689,200
11 Feb 22	417.20001 +6.50	419.15	405.48	406.75	79,062,952
10 Feb 22	410.70001 +0.40	414.40	405.55	406.40	59,632,180
09 Feb 22	410.29999 +11.30	414.95	395.40	401.85	72,690,496
08 Feb 22	399.00000 -9.65	418.00	398.35	410.00	112,333,296
07 Feb 22	408.64999 +2.75	409.45	398.00	406.05	65,339,640
04 Feb 22	405.89999 +13.50	409.25	397.05	397.15	73,990,560
03 Feb 22	392.39999 +2.85	394.60	389.00	393.20	55,250,424
02 Feb 22	389.54999 -3.75	395.35	389.00	395.00	47,610,112
01 Feb 22	393.29999 +10.50	394.00	383.05	383.15	65,719,744
31 Jan 22	382.79999 -2.65	389.27	382.15	388.65	50,951,780
28 Jan 22	385.45001 -7.05	397.90	383.35	397.90	146,985,696
27 Jan 22	392.50000 -1.60	400.56	385.30	388.30	104,731,600
26 Jan 22	394.10001 +14.45	397.20	384.80	385.00	53,943,300
25 Jan 22	379.64999 +15.55	379.95	366.35	370.40	55,892,540
24 Jan 22	364.10001 -18.15	383.65	360.00	382.10	67,979,264
21 Jan 22	382.25000 -6.90	386.55	376.40	384.80	68,009,744
20 Jan 22	389.14999 -4.95	394.90	384.06	392.00	43,887,032
19 Jan 22	394.10001 -1.65	400.55	388.70	397.10	60,553,500
18 Jan 22	395.75000 +2.00	400.20	393.60	395.50	74,852,832
17 Jan 22	393.75000 +5.05	395.63	389.40	391.95	60,591,120
14 Jan 22	388.70001 +4.80	391.09	383.42	384.00	70,163,248
13 Jan 22	383.89999 +2.45	383.90	378.65	379.35	60,031,352
12 Jan 22	381.45001 +11.85	382.85	369.60	373.25	139,200,896
11 Jan 22	369.60001 +6.55	370.95	363.05	364.50	43,912,140
10 Jan 22	363.04999 +0.50	369.30	361.78	364.50	74,481,552
07 Jan 22	362.54999 +7.40	362.55	356.45	359.90	51,426,576
06 Jan 22	355.14999 +0.35	358.75	345.85	348.75	57,860,432
05 Jan 22	354.79999 +3.80	358.30	351.30	353.00	48,899,576
04 Jan 22	351.00000 +20.50	352.40	339.15	339.80	57,430,768
31 Dec 21	330.50000 -2.50	332.45	329.90	330.00	10,633,760
30 Dec 21	333.00000 -3.00	336.81	332.25	334.90	19,793,688
29 Dec 21	336.00000 -1.85	342.45	333.85	337.05	41,545,280
24 Dec 21	337.85001 -0.10	341.05	336.15	336.70	9,597,346
23 Dec 21	337.95001 +3.25	341.85	336.35	337.40	30,092,500
22 Dec 21	334.70001 +2.95	334.95	329.20	331.95	37,755,440
21 Dec 21	331.75000 +8.45	332.35	324.48	326.00	35,667,540
20 Dec 21	323.29999 -10.45	327.30	319.95	321.60	81,696,808
17 Dec 21	333.75000 -5.20	338.40	330.90	335.15	138,032,192
16 Dec 21	338.95001 +8.05	339.80	335.10	335.75	67,205,368
15 Dec 21	330.89999 -6.75	336.30	329.10	334.05	55,703,448
14 Dec 21	337.64999 +2.65	339.70	333.00	337.35	45,420,392
13 Dec 21	335.00000 -7.60	345.30	335.00	345.25	39,065,736
10 Dec 21	342.60001 -0.95	347.15	341.15	342.00	44,281,072
09 Dec 21	343.54999 -5.15	348.40	340.20	347.35	65,304,576
08 Dec 21	348.70001 -2.20	351.10	344.10	348.60	52,399,140
07 Dec 21	350.89999 +4.40	352.03	347.75	349.05	43,238,980
06 Dec 21	346.50000 +5.65	350.15	343.20	344.00	43,105,312
03 Dec 21	340.85001 +4.25	346.37	340.80	345.00	53,379,448
02 Dec 21	336.60001 +3.70	338.30	326.24	327.10	76,610,480
01 Dec 21	332.89999 +7.45	338.10	330.25	331.25	41,342,008
30 Nov 21	325.45001 -2.25	329.10	317.65	320.30	98,727,248
29 Nov 21	327.70001 +10.05	334.00	318.80	326.00	77,994,064
26 Nov 21	317.64999 -27.10	328.10	310.53	319.00	106,509,600
25 Nov 21	344.75000 +0.25	345.85	342.55	344.75	39,639,264
24 Nov 21	344.50000 +5.10	346.90	340.50	342.00	47,066,208
23 Nov 21	339.39999 +5.00	342.40	330.05	330.10	50,332,928
22 Nov 21	334.39999 +7.85	334.90	324.20	327.00	51,379,688
19 Nov 21	326.54999 -9.90	342.65	323.40	341.80	93,905,288
18 Nov 21	336.45001 -5.55	338.45	333.57	335.25	33,627,712
17 Nov 21	342.00000 -2.55	345.85	340.90	343.25	50,057,120
16 Nov 21	344.54999 +3.00	350.60	342.55	343.30	79,506,784
15 Nov 21	341.54999 +0.65	345.90	336.70	339.50	38,450,672
12 Nov 21	340.89999 -4.25	344.20	340.25	342.60	72,994,968
11 Nov 21	345.14999 -2.65	347.30	339.80	342.60	54,009,700
10 Nov 21	347.79999 +3.35	353.42	345.35	346.00	77,184,528
09 Nov 21	344.45001 -0.80	348.25	341.80	344.60	33,226,422
08 Nov 21	345.25000 -0.15	350.65	344.25	345.65	36,700,880
05 Nov 21	345.39999 +5.90	346.70	336.20	337.55	38,450,352
04 Nov 21	339.50000 +4.65	342.85	333.84	334.85	105,959,696
03 Nov 21	334.85001 -10.10	342.95	334.00	339.55	83,459,280
02 Nov 21	344.95001 -12.05	358.85	341.90	357.00	86,162,280
01 Nov 21	357.00000 +6.80	358.50	350.20	351.10	35,798,800
29 Oct 21	350.20001 -1.85	355.30	349.21	352.20	51,773,320
28 Oct 21	352.04999 -5.55	356.05	349.20	353.50	31,937,632
27 Oct 21	357.60001 -1.60	361.75	354.35	358.80	31,054,640
26 Oct 21	359.20001 -1.45	362.95	356.55	360.60	30,731,420
25 Oct 21	360.64999 +5.65	363.10	357.50	358.55	26,259,740
22 Oct 21	355.00000 -1.20	358.80	352.00	354.90	27,345,712
21 Oct 21	356.20001 -6.90	363.29	355.70	361.20	38,745,928
20 Oct 21	363.10001 +1.15	365.92	359.20	360.35	34,756,896
19 Oct 21	361.95001 +0.50	364.44	359.55	361.45	64,669,032
18 Oct 21	361.45001 -2.15	366.40	361.00	365.00	39,953,460
15 Oct 21	363.60001 +5.90	365.20	360.60	361.95	35,439,104
14 Oct 21	357.70001 +2.75	361.10	355.95	360.00	49,581,752
13 Oct 21	354.95001 -3.25	358.00	349.65	355.30	70,908,432
12 Oct 21	358.20001 -2.10	359.55	353.15	356.60	58,381,512
11 Oct 21	360.29999 +6.75	361.65	354.00	355.45	39,709,448
08 Oct 21	353.54999 +8.75	354.95	346.60	348.15	51,878,352
07 Oct 21	344.79999 +3.25	347.40	338.30	344.40	54,104,472
06 Oct 21	341.54999 -9.10	350.40	340.66	350.15	72,011,912
05 Oct 21	350.64999 +6.20	354.52	343.35	344.85	73,082,544
04 Oct 21	344.45001 +6.50	347.80	337.30	338.95	48,266,568
01 Oct 21	337.95001 -2.35	341.30	334.10	335.65	58,623,672
30 Sep 21	340.29999 +2.00	342.29	334.85	337.85	60,020,400
29 Sep 21	338.29999 +1.70	338.75	328.90	334.20	54,608,328
28 Sep 21	336.60001 +5.30	343.50	332.05	332.25	82,346,560
27 Sep 21	331.29999 +11.10	331.35	323.85	324.40	63,674,192
24 Sep 21	320.20001 +2.45	321.20	315.30	318.00	39,785,128
23 Sep 21	317.75000 +1.00	319.30	312.35	318.40	31,378,880
22 Sep 21	316.75000 +7.95	319.70	312.46	313.25	51,097,060
21 Sep 21	308.79999 +5.10	313.30	305.25	305.30	50,626,000
20 Sep 21	303.70001 -0.95	306.15	299.70	301.00	50,856,928
17 Sep 21	304.64999 -1.30	309.55	302.75	308.50	98,600,568
16 Sep 21	305.95001 -3.30	313.60	305.70	310.40	81,654,032
15 Sep 21	309.25000 +9.25	311.25	299.30	299.95	71,019,808
14 Sep 21	300.00000 -2.30	305.30	299.36	301.95	46,189,088
13 Sep 21	302.29999 +6.65	303.15	296.94	297.20	50,617,168
10 Sep 21	295.64999 +0.95	298.80	294.55	296.40	34,101,680
09 Sep 21	294.70001 -3.55	295.80	291.30	293.40	48,860,632
08 Sep 21	298.25000 -0.15	303.25	294.75	297.45	44,406,660
07 Sep 21	298.39999 -0.05	301.65	296.85	298.05	24,785,680
06 Sep 21	298.45001 +1.85	301.20	296.95	298.70	16,758,820
03 Sep 21	296.60001 -3.30	301.95	296.60	299.60	35,754,060
02 Sep 21	299.89999 +5.65	301.70	292.55	293.75	41,292,112
01 Sep 21	294.25000 -2.70	300.95	294.25	298.10	32,877,680
31 Aug 21	296.95001 -5.55	302.40	296.85	299.10	75,469,744
27 Aug 21	302.50000 +5.95	303.30	296.20	296.50	25,936,070
26 Aug 21	296.54999 -1.80	299.55	295.55	296.65	24,901,680
25 Aug 21	298.35001 -0.50	299.80	296.60	299.00	20,469,160
24 Aug 21	298.85001 +3.85	300.25	295.80	297.05	32,580,212
23 Aug 21	295.00000 +7.15	297.40	291.10	292.00	42,383,968
20 Aug 21	287.85001 +0.10	289.35	286.10	287.65	39,110,800
19 Aug 21	287.75000 -14.90	294.25	286.70	290.55	72,940,528
18 Aug 21	302.64999 +0.20	303.35	299.10	300.95	31,215,420
17 Aug 21	302.45001 +4.45	304.60	292.55	294.65	36,927,300
16 Aug 21	298.00000 -7.35	301.30	295.35	300.80	72,501,808
13 Aug 21	305.35001 -1.60	308.50	303.89	306.30	80,590,096
12 Aug 21	306.95001 -4.75	311.05	305.80	309.30	51,710,448
11 Aug 21	311.70001 +2.80	312.70	308.00	310.50	27,870,340
10 Aug 21	308.89999 +3.45	310.12	302.35	305.20	41,907,552
09 Aug 21	305.45001 -2.00	306.40	300.00	305.65	37,437,060
06 Aug 21	307.45001 +1.70	308.00	303.00	305.80	37,607,340
05 Aug 21	305.75000 +2.75	306.05	297.69	298.45	54,836,528
04 Aug 21	303.00000 -3.10	310.65	299.20	307.20	73,708,360
03 Aug 21	306.10001 +16.35	307.10	295.65	296.00	83,908,368
02 Aug 21	289.75000 +0.55	295.80	289.70	292.20	31,427,940
30 Jul 21	289.20001 -6.45	294.11	287.85	292.15	45,683,000
29 Jul 21	295.64999 +3.85	299.90	293.15	295.25	37,771,552
28 Jul 21	291.79999 +0.40	292.65	288.30	289.30	41,006,896
27 Jul 21	291.39999 -0.85	295.75	288.90	295.75	30,263,430
26 Jul 21	292.25000 +8.15	293.15	281.00	281.70	37,157,576
23 Jul 21	284.10001 +0.10	288.10	282.05	286.00	24,361,368
22 Jul 21	284.00000 -5.45	291.75	282.65	290.80	34,370,648
21 Jul 21	289.45001 +9.30	291.10	279.60	281.25	53,660,760
20 Jul 21	280.14999 +1.70	285.00	275.85	280.90	81,703,584
19 Jul 21	278.45001 -13.80	289.20	276.30	286.00	65,451,500
16 Jul 21	292.25000 -3.80	294.45	290.25	294.45	34,118,328
15 Jul 21	296.04999 -8.70	305.15	293.95	300.70	67,202,304
14 Jul 21	304.75000 -1.15	310.60	304.10	305.15	50,621,960
13 Jul 21	305.89999 -3.25	311.10	305.15	310.00	19,229,608
12 Jul 21	309.14999 -1.75	311.45	305.13	310.45	20,909,472
09 Jul 21	310.89999 +3.20	311.25	304.30	307.60	31,130,560
08 Jul 21	307.70001 +0.00	309.35	301.20	307.70	37,798,720
07 Jul 21	307.70001 -3.10	317.69	305.95	312.60	51,089,432
06 Jul 21	310.79999 -13.45	328.50	310.25	327.45	55,173,896
05 Jul 21	324.25000 +2.85	324.75	320.25	321.85	13,395,840
02 Jul 21	321.39999 -3.10	325.90	321.05	325.00	31,187,840
01 Jul 21	324.50000 +9.50	327.20	316.00	318.15	36,468,088
30 Jun 21	315.00000 -1.00	318.25	311.20	315.15	29,392,100
29 Jun 21	316.00000 +0.85	319.60	313.70	315.05	20,719,780
28 Jun 21	315.14999 -10.35	326.95	314.85	325.50	34,241,640
25 Jun 21	325.50000 +1.20	329.25	325.50	326.90	27,770,410
24 Jun 21	324.29999 +0.10	327.35	321.00	322.00	25,287,868
23 Jun 21	324.20001 +1.50	329.80	323.39	323.50	34,230,180
22 Jun 21	322.70001 +5.85	323.85	320.05	320.80	35,455,592
21 Jun 21	316.85001 +1.45	318.90	308.70	312.60	36,399,540
18 Jun 21	315.39999 -8.65	323.40	313.10	322.80	86,947,520
17 Jun 21	324.04999 -4.90	334.45	323.70	327.40	59,260,060
16 Jun 21	328.95001 -3.75	336.95	328.40	334.45	61,740,300
15 Jun 21	332.70001 +2.30	334.60	326.56	331.15	41,382,960
14 Jun 21	330.39999 +6.10	334.30	324.75	325.10	79,496,120
11 Jun 21	324.29999 +0.95	326.65	322.05	325.25	29,358,280
10 Jun 21	323.35001 -1.40	328.26	320.70	323.65	23,746,812
09 Jun 21	324.75000 +1.55	326.45	320.70	323.70	33,239,608
08 Jun 21	323.20001 +4.00	324.60	316.15	319.30	51,039,360
07 Jun 21	319.20001 -0.25	322.30	315.80	319.45	15,193,800
04 Jun 21	319.45001 -4.65	325.95	319.40	325.10	22,659,540
03 Jun 21	324.10001 +2.35	326.10	317.70	324.00	43,079,000
02 Jun 21	321.75000 +7.00	321.75	315.35	316.90	47,207,060
01 Jun 21	314.75000 +8.60	316.80	308.20	308.60	85,199,880
28 May 21	306.14999 -0.40	309.80	304.70	308.10	44,691,208
27 May 21	306.54999 -4.15	310.10	304.60	309.00	72,964,176
26 May 21	310.70001 +0.65	312.65	308.25	310.95	35,538,720
25 May 21	310.04999 -6.35	317.95	310.05	317.25	26,412,540
24 May 21	316.39999 +4.20	316.40	311.20	314.00	21,611,240
21 May 21	312.20001 +1.90	314.60	307.55	311.05	36,899,528
20 May 21	310.29999 +1.95	312.00	305.65	312.00	43,136,060
19 May 21	308.35001 -8.45	314.40	305.60	310.40	57,021,032
18 May 21	316.79999 +1.40	322.30	315.40	319.55	52,448,720
17 May 21	315.39999 +1.75	317.00	308.45	313.90	33,293,060
14 May 21	313.64999 +5.25	314.00	308.00	308.10	39,477,072
13 May 21	308.39999 -6.90	310.55	301.48	309.00	54,553,760
12 May 21	315.29999 +10.70	316.55	303.85	305.15	52,081,640
11 May 21	304.60001 -11.10	313.55	304.60	311.80	59,601,700
10 May 21	315.70001 +2.15	319.85	314.15	317.35	68,548,248
07 May 21	313.54999 -0.95	318.10	309.25	318.05	61,513,552
06 May 21	314.50000 -4.00	318.75	310.40	316.25	64,006,208
05 May 21	318.50000 +8.35	319.00	311.55	312.80	57,920,328
04 May 21	310.14999 +7.15	315.13	305.75	305.90	67,583,504
30 Apr 21	303.00000 +1.00	307.45	301.75	303.00	60,595,952
29 Apr 21	302.00000 -2.50	308.25	302.00	308.00	63,107,736
28 Apr 21	304.50000 +9.20	306.45	298.00	299.75	65,529,528
27 Apr 21	295.29999 -1.25	307.45	294.45	307.00	57,745,760
26 Apr 21	296.54999 +4.45	297.80	290.25	292.90	31,857,250
23 Apr 21	292.10001 -2.90	293.50	289.80	291.15	43,951,600
22 Apr 21	295.00000 -0.70	296.95	292.65	296.05	28,044,700
21 Apr 21	295.70001 +3.95	299.20	292.30	295.35	38,325,288
20 Apr 21	291.75000 -9.10	303.30	290.20	300.95	68,849,952
19 Apr 21	300.85001 -2.10	305.74	299.35	300.70	32,154,880
16 Apr 21	302.95001 -0.55	307.90	300.75	305.30	43,216,300
15 Apr 21	303.50000 -4.85	310.30	302.10	309.45	35,133,832
14 Apr 21	308.35001 +10.10	308.70	296.55	298.45	59,314,320
13 Apr 21	298.25000 -0.15	299.50	295.45	299.20	27,915,010
12 Apr 21	298.39999 +3.40	300.50	291.55	294.85	57,939,608
09 Apr 21	295.00000 -3.45	299.55	293.99	298.40	48,119,552
08 Apr 21	298.45001 -7.00	308.42	295.55	307.05	45,881,460
07 Apr 21	305.45001 +5.60	309.90	299.85	303.35	52,343,060
06 Apr 21	299.85001 +10.05	306.10	293.40	295.00	86,433,168
01 Apr 21	289.79999 -4.85	296.95	289.80	296.85	48,976,560
31 Mar 21	294.64999 -6.85	301.60	294.65	300.00	42,616,568
30 Mar 21	301.50000 +1.00	306.55	299.20	301.70	31,140,480
29 Mar 21	300.50000 -2.15	303.55	298.10	301.60	44,177,688
26 Mar 21	302.64999 +8.95	304.00	297.10	299.30	55,768,752
25 Mar 21	293.70001 -7.85	300.35	289.70	300.20	50,280,528
24 Mar 21	301.54999 +5.80	302.65	291.61	292.70	55,064,896
23 Mar 21	295.75000 -11.50	303.05	294.15	302.45	93,977,664
22 Mar 21	307.25000 +0.55	307.80	301.50	303.00	64,448,672
19 Mar 21	306.70001 -5.25	309.80	300.65	304.55	129,349,600
18 Mar 21	311.95001 -1.85	317.10	309.95	316.35	39,066,688
17 Mar 21	313.79999 +2.55	315.60	309.15	309.95	69,755,328
16 Mar 21	311.25000 -4.90	317.40	307.75	316.30	54,169,280
15 Mar 21	316.14999 -7.30	324.95	314.30	323.40	36,594,480
12 Mar 21	323.45001 +3.80	324.10	317.65	318.00	29,485,850
11 Mar 21	319.64999 +4.65	321.35	313.05	319.15	39,594,960
10 Mar 21	315.00000 -0.25	318.65	309.90	311.00	45,089,512
09 Mar 21	315.25000 -3.40	323.85	311.15	319.45	48,901,736
08 Mar 21	318.64999 -0.15	324.56	312.50	323.00	54,714,912
05 Mar 21	318.79999 +5.70	326.45	311.69	313.10	79,113,856
04 Mar 21	313.10001 +8.20	314.45	300.09	305.00	59,360,832
03 Mar 21	304.89999 +8.30	304.90	296.30	299.75	52,751,424
02 Mar 21	296.60001 -0.95	299.25	289.70	291.80	42,466,968
01 Mar 21	297.54999 +5.80	299.95	294.00	298.10	42,542,168
26 Feb 21	291.75000 -12.80	300.85	289.05	300.00	85,542,560
25 Feb 21	304.54999 +5.75	308.80	300.10	300.10	81,321,136
24 Feb 21	298.79999 +15.30	299.40	282.39	284.00	93,109,120
23 Feb 21	283.50000 +3.55	291.45	276.85	287.25	113,795,400
22 Feb 21	279.95001 +7.60	281.95	268.70	273.10	76,247,040
19 Feb 21	272.35001 +2.95	273.55	263.90	265.40	84,957,408
18 Feb 21	269.39999 -11.20	281.39	268.50	280.30	59,756,792
17 Feb 21	280.60001 +2.40	287.60	275.98	280.50	69,601,072
16 Feb 21	278.20001 -0.70	284.55	275.30	281.00	94,624,304
15 Feb 21	278.89999 +17.10	279.45	264.00	266.05	102,213,504
12 Feb 21	261.79999 +4.00	262.05	254.75	256.85	36,714,520
11 Feb 21	257.79999 -1.30	260.50	255.25	259.40	64,183,768
10 Feb 21	259.10001 -0.60	263.45	254.00	262.55	71,473,240
09 Feb 21	259.70001 -2.25	268.10	257.29	265.50	65,410,328
08 Feb 21	261.95001 +9.90	263.90	252.10	253.30	77,358,528
05 Feb 21	252.05000 -2.90	258.68	250.50	255.55	91,285,360
04 Feb 21	254.95000 -3.35	261.80	253.65	259.15	69,690,808
03 Feb 21	258.29999 +3.30	258.90	251.05	255.00	72,784,848
02 Feb 21	255.00000 -12.10	263.90	250.35	260.55	127,749,200
01 Feb 21	267.10001 -4.40	276.30	266.45	274.25	63,605,088
29 Jan 21	271.50000 -5.00	278.40	271.50	272.85	37,482,792
28 Jan 21	276.50000 -5.85	282.40	271.80	275.55	50,159,920
27 Jan 21	282.35001 +0.00	282.70	273.95	279.20	56,403,940
26 Jan 21	282.35001 +1.70	288.25	278.80	279.85	43,495,640
25 Jan 21	280.64999 -9.35	291.30	278.30	291.00	66,487,008
22 Jan 21	290.00000 -3.35	291.15	283.60	288.80	57,008,352
21 Jan 21	293.35001 -9.50	303.15	292.55	302.55	42,797,552
20 Jan 21	302.85001 +1.60	303.05	299.17	300.65	37,313,648
19 Jan 21	301.25000 +0.90	304.30	299.30	302.15	29,146,688
18 Jan 21	300.35001 -2.10	301.00	295.50	298.20	47,700,688
15 Jan 21	302.45001 -6.80	311.15	296.60	309.90	44,676,576
14 Jan 21	309.25000 +5.35	310.80	302.65	303.25	48,245,520
13 Jan 21	303.89999 -1.10	311.95	302.50	307.95	51,923,960
12 Jan 21	305.00000 +6.20	308.85	299.25	301.95	54,675,060
11 Jan 21	298.79999 +0.10	299.65	292.50	297.20	37,867,048
08 Jan 21	298.70001 +3.70	299.30	293.09	296.75	78,224,624
07 Jan 21	295.00000 +5.20	297.35	288.25	293.25	128,597,600
06 Jan 21	289.79999 +17.30	291.00	275.70	280.00	86,834,200
05 Jan 21	272.50000 +18.00	272.50	255.55	255.70	51,679,488
04 Jan 21	254.50000 -0.30	267.77	252.80	257.35	68,541,912
31 Dec 20	254.80000 -4.60	258.01	253.05	256.05	19,037,930
30 Dec 20	259.39999 -2.95	264.00	259.05	262.25	20,800,280
29 Dec 20	262.35001 -0.65	268.15	260.95	263.15	35,554,832
24 Dec 20	263.00000 -2.75	267.07	262.65	266.00	13,991,200
23 Dec 20	265.75000 +7.20	266.20	256.55	258.20	40,242,576
22 Dec 20	258.54999 +0.50	263.10	253.30	255.00	34,301,380
21 Dec 20	258.04999 -13.30	262.00	250.90	261.85	74,037,168
18 Dec 20	271.35001 +2.00	273.45	268.25	269.00	89,654,144
17 Dec 20	269.35001 -3.25	275.50	267.80	273.65	46,308,608
16 Dec 20	272.60001 +1.85	276.75	267.80	271.95	47,336,700
15 Dec 20	270.75000 +1.00	275.50	266.02	268.55	87,112,912
14 Dec 20	269.75000 -5.50	282.60	268.55	278.00	53,222,520
11 Dec 20	275.25000 -9.50	284.30	273.63	282.80	51,656,232
10 Dec 20	284.75000 +12.15	286.95	272.90	273.70	62,569,940
09 Dec 20	272.60001 +0.00	280.30	272.10	273.15	82,871,248
08 Dec 20	272.60001 -1.20	275.11	268.94	269.30	38,366,576
07 Dec 20	273.79999 -3.15	277.60	270.00	276.95	59,901,424
04 Dec 20	276.95001 +10.45	277.90	268.15	269.00	71,997,400
03 Dec 20	266.50000 -0.65	267.05	259.70	265.30	66,539,896
02 Dec 20	267.14999 +12.10	267.35	251.40	251.90	73,261,696
01 Dec 20	255.05000 +7.40	258.50	244.00	245.00	55,726,832
30 Nov 20	247.64999 -15.25	259.00	247.65	258.80	87,215,888
27 Nov 20	262.89999 -0.60	264.60	256.75	258.95	107,589,904
26 Nov 20	263.50000 -4.05	268.20	262.00	267.30	33,441,392
25 Nov 20	267.54999 -7.25	278.93	264.55	274.00	65,828,064
24 Nov 20	274.79999 +21.35	274.80	258.00	258.45	104,760,600
23 Nov 20	253.45000 +9.05	254.10	248.10	248.95	62,528,000
20 Nov 20	244.39999 +0.65	246.65	243.10	244.05	41,835,220
19 Nov 20	243.75000 -8.20	248.95	239.60	245.60	63,930,392
18 Nov 20	251.95000 +0.25	255.85	246.80	251.55	53,695,592
17 Nov 20	251.70000 +0.95	251.80	243.55	249.60	66,182,360
16 Nov 20	250.75000 +13.85	254.00	237.45	239.85	89,582,192
13 Nov 20	236.89999 -0.90	239.20	231.65	232.50	48,379,640
12 Nov 20	237.80000 -5.25	240.39	233.25	237.35	60,646,232
11 Nov 20	243.05000 +1.35	250.77	241.55	245.00	95,377,376
10 Nov 20	241.70000 +11.75	249.60	228.60	230.70	128,133,200
09 Nov 20	229.95000 +30.09	237.15	200.20	202.25	225,938,400
06 Nov 20	199.86000 -0.79	203.40	198.49	200.00	111,763,904
05 Nov 20	200.64999 -8.10	207.90	200.55	207.50	43,075,060
04 Nov 20	208.75000 -1.20	209.90	202.35	204.90	49,848,040
03 Nov 20	209.95000 +4.75	212.15	207.90	211.40	56,171,520
02 Nov 20	205.20000 +8.60	205.20	192.07	196.00	95,424,176
30 Oct 20	196.60001 +3.14	197.90	191.64	192.20	66,721,008
29 Oct 20	193.46001 +0.02	195.46	188.88	191.56	82,395,752
28 Oct 20	193.44000 -2.30	194.70	188.52	194.20	97,992,512
27 Oct 20	195.74001 -4.26	206.95	195.74	206.10	68,783,240
26 Oct 20	200.00000 -5.50	206.49	200.00	201.45	61,497,072
23 Oct 20	205.50000 +4.10	208.95	203.00	203.45	51,659,180
22 Oct 20	201.39999 +1.44	201.75	194.76	199.02	54,999,528
21 Oct 20	199.96001 -5.99	207.20	199.96	207.05	50,672,712
20 Oct 20	205.95000 -1.80	208.03	203.15	205.45	31,957,188
19 Oct 20	207.75000 -1.65	210.96	204.40	208.30	31,972,120
16 Oct 20	209.39999 +2.95	211.35	205.30	209.65	60,344,180
15 Oct 20	206.45000 -6.20	209.75	202.85	209.75	64,591,440
14 Oct 20	212.64999 -0.50	215.35	210.00	214.00	46,358,140
13 Oct 20	213.14999 -4.60	219.38	213.15	218.85	46,105,512
12 Oct 20	217.75000 -4.35	221.10	216.90	219.10	39,682,560
09 Oct 20	222.10001 +1.25	226.40	221.05	223.05	50,724,736
08 Oct 20	220.85001 +5.00	224.47	215.50	218.85	44,225,512
07 Oct 20	215.85001 -4.50	220.27	215.60	218.65	46,553,872
06 Oct 20	220.35001 +2.55	224.65	216.65	219.60	49,368,680
05 Oct 20	217.80000 +3.40	220.20	214.64	219.40	54,140,992
02 Oct 20	214.39999 -3.80	216.40	210.80	216.00	65,953,844
01 Oct 20	218.20000 -7.00	228.85	216.00	226.65	57,409,500
30 Sep 20	225.20000 -4.10	232.65	225.00	228.20	53,874,460
29 Sep 20	229.30000 -5.15	235.58	229.25	235.40	38,854,480
28 Sep 20	234.45000 +1.15	237.70	233.90	235.25	48,901,432
25 Sep 20	233.30000 +0.90	237.95	231.95	234.85	52,545,200
24 Sep 20	232.39999 -6.80	239.55	232.30	235.00	47,910,880
23 Sep 20	239.20000 -2.80	246.54	238.85	243.20	32,659,990
22 Sep 20	242.00000 +5.95	246.95	237.00	238.95	48,393,760
21 Sep 20	236.05000 -9.70	242.10	232.50	242.10	56,722,592
18 Sep 20	245.75000 -6.40	252.05	244.20	251.75	99,350,416
17 Sep 20	252.14999 -3.75	255.80	251.55	254.00	33,460,460
16 Sep 20	255.89999 -3.10	259.00	251.10	255.85	43,183,700
15 Sep 20	259.00000 +1.90	260.30	254.75	257.25	44,118,400
14 Sep 20	257.10001 -4.95	267.05	255.95	265.80	26,845,260
11 Sep 20	262.04999 -0.20	263.90	258.57	260.95	29,623,720
10 Sep 20	262.25000 +0.00	265.15	256.83	261.15	32,944,608
09 Sep 20	262.25000 +3.75	267.32	257.75	258.75	37,054,848
08 Sep 20	258.50000 -8.15	271.05	255.09	268.05	49,095,408
07 Sep 20	266.64999 +9.15	268.55	256.88	257.35	31,881,608
04 Sep 20	257.50000 -2.25	264.95	255.65	257.75	30,201,040
03 Sep 20	259.75000 +1.75	263.90	257.50	258.20	35,094,540
02 Sep 20	258.00000 -1.70	263.65	257.25	261.30	37,615,660
01 Sep 20	259.70001 -4.50	264.00	256.50	263.80	64,089,020
28 Aug 20	264.20001 -3.05	270.00	264.15	269.00	38,264,408
27 Aug 20	267.25000 -3.50	270.90	266.70	270.80	33,083,788
26 Aug 20	270.75000 -3.95	276.00	269.17	271.60	31,337,010
25 Aug 20	274.70001 -7.30	286.95	274.10	281.00	33,447,352
24 Aug 20	282.00000 +8.65	282.00	274.13	274.85	30,320,660
21 Aug 20	273.35001 -3.40	278.20	272.75	277.30	26,242,620
20 Aug 20	276.75000 -6.95	281.46	276.75	279.30	26,482,632
19 Aug 20	283.70001 +0.35	285.00	279.10	281.25	34,162,192
18 Aug 20	283.35001 -5.20	290.25	282.30	288.00	36,153,960
17 Aug 20	288.54999 -4.10	295.65	288.55	292.45	86,894,064
14 Aug 20	292.64999 -8.55	300.00	290.95	299.45	27,730,520
13 Aug 20	301.20001 -10.10	307.51	300.41	303.90	39,143,248
12 Aug 20	311.29999 +3.75	313.35	301.70	305.20	34,756,220
11 Aug 20	307.54999 +12.15	310.10	298.35	299.15	36,759,140
10 Aug 20	295.39999 +8.15	298.25	290.70	290.75	29,323,070
07 Aug 20	287.25000 -8.00	294.15	286.10	293.90	30,761,200
06 Aug 20	295.25000 -11.40	304.84	291.75	302.00	50,541,640
05 Aug 20	306.64999 +7.40	315.15	302.69	304.00	82,338,088
04 Aug 20	299.25000 +18.20	304.40	287.00	287.00	92,008,328
03 Aug 20	281.04999 +5.90	281.05	272.05	278.25	39,719,424
31 Jul 20	275.14999 -8.20	286.45	274.45	282.80	42,840,424
30 Jul 20	283.35001 -10.45	296.55	281.20	294.60	35,688,272
29 Jul 20	293.79999 +0.05	294.25	289.15	292.10	28,938,250
28 Jul 20	293.75000 -0.65	298.75	293.30	296.85	20,751,640
27 Jul 20	294.39999 -3.70	297.85	293.21	296.05	21,778,010
24 Jul 20	298.10001 -1.70	300.70	295.23	299.30	34,922,592
23 Jul 20	299.79999 -4.05	306.65	299.40	304.45	28,467,120
22 Jul 20	303.85001 -12.10	317.35	303.85	313.55	45,087,220
21 Jul 20	315.95001 +12.75	318.45	302.30	304.10	52,275,840
20 Jul 20	303.20001 -6.10	306.40	301.35	305.20	34,167,660
17 Jul 20	309.29999 -3.15	312.50	306.75	310.05	27,433,910
16 Jul 20	312.45001 +2.20	314.75	309.45	310.75	29,932,632
15 Jul 20	310.25000 +5.75	312.45	305.60	308.10	37,269,728
14 Jul 20	304.50000 +7.85	304.50	293.90	294.45	32,231,680
13 Jul 20	296.64999 +5.85	298.30	293.25	296.20	27,328,680
10 Jul 20	290.79999 +0.80	293.30	285.00	286.35	44,892,220
09 Jul 20	290.00000 -13.45	305.60	289.10	305.05	40,580,180
08 Jul 20	303.45001 -4.90	307.60	302.30	304.45	32,382,860
07 Jul 20	308.35001 -4.40	312.30	306.55	309.50	24,938,510
06 Jul 20	312.75000 +5.20	317.50	311.75	312.25	23,014,800
03 Jul 20	307.54999 -5.70	311.20	304.90	310.10	19,427,132
02 Jul 20	313.25000 +3.90	315.40	307.90	310.10	30,872,600
01 Jul 20	309.35001 +2.15	313.72	304.25	310.45	35,617,340
30 Jun 20	307.20001 -7.70	316.75	304.00	312.70	46,277,152
29 Jun 20	314.89999 +10.30	316.91	302.10	303.40	41,781,540
26 Jun 20	304.60001 -4.00	316.10	304.60	313.95	27,630,860
25 Jun 20	308.60001 +1.25	311.45	301.60	305.10	36,205,008
24 Jun 20	307.35001 -14.10	322.95	307.35	319.85	32,548,188
23 Jun 20	321.45001 +6.00	326.05	314.60	317.55	31,617,620
22 Jun 20	315.45001 -6.00	318.90	311.10	318.15	58,369,088
19 Jun 20	321.45001 +6.60	325.95	315.70	316.80	95,409,960
18 Jun 20	314.85001 -1.90	316.70	308.90	313.90	33,988,760
17 Jun 20	316.75000 -4.90	328.35	315.10	322.85	38,005,128
16 Jun 20	321.64999 +5.65	331.80	318.65	322.15	55,470,512
15 Jun 20	316.00000 -7.05	316.75	302.10	311.65	62,503,832
12 Jun 20	323.04999 +2.15	330.55	312.05	315.75	37,997,752
11 Jun 20	320.89999 -23.55	336.95	320.90	333.35	43,293,352
10 Jun 20	344.45001 -8.60	357.70	340.30	355.10	49,532,208
09 Jun 20	353.04999 -12.70	369.88	351.38	366.80	49,034,192
08 Jun 20	365.75000 +3.50	376.54	362.25	364.00	51,565,368
05 Jun 20	362.25000 +26.05	362.90	341.00	341.00	60,922,780
04 Jun 20	336.20001 -3.10	344.45	333.20	340.00	32,301,140
03 Jun 20	339.29999 +10.70	344.47	330.77	332.70	60,652,860
02 Jun 20	328.60001 +17.60	329.30	313.60	314.60	73,028,768
01 Jun 20	311.00000 +5.25	314.65	304.95	314.50	39,914,640
29 May 20	305.75000 -8.20	310.15	302.85	308.90	96,047,744
28 May 20	313.95001 -5.50	322.02	312.45	320.05	66,114,032
27 May 20	319.45001 +9.50	324.85	310.45	313.30	75,607,984
26 May 20	309.95001 -0.05	319.95	308.40	319.20	69,474,704
22 May 20	310.00000 -1.90	313.37	303.20	307.00	73,861,672
21 May 20	311.89999 -6.65	322.90	311.90	316.30	64,059,040
20 May 20	318.54999 +4.40	319.44	306.25	310.15	61,404,992
19 May 20	314.14999 -6.65	322.80	309.35	322.00	59,902,048
18 May 20	320.79999 +24.30	322.75	296.50	305.45	67,572,880
15 May 20	296.50000 +0.05	306.25	291.10	302.25	47,468,928
14 May 20	296.45001 -5.20	302.55	286.10	299.00	60,945,460
13 May 20	301.64999 -11.60	311.90	301.65	310.95	59,171,960
12 May 20	313.25000 -0.60	319.90	310.50	312.30	35,352,152
11 May 20	313.85001 -2.05	321.37	307.85	317.30	56,458,128
07 May 20	315.89999 +2.20	321.15	307.81	310.25	46,496,896
06 May 20	313.70001 -5.20	324.05	312.60	317.20	63,840,060
05 May 20	318.89999 +18.30	325.80	311.60	315.25	48,917,040
04 May 20	300.60001 +1.75	308.55	293.15	299.50	59,716,300
01 May 20	298.85001 -14.25	307.35	298.00	307.05	40,986,232
30 Apr 20	313.10001 -20.40	343.19	312.30	334.20	87,428,240
29 Apr 20	333.50000 +11.40	337.25	322.60	324.00	52,522,424
28 Apr 20	322.10001 +8.10	324.70	305.10	320.00	52,945,032
27 Apr 20	314.00000 +5.40	318.95	302.80	315.00	53,181,560
24 Apr 20	308.60001 -9.00	318.35	305.90	313.45	43,291,168
23 Apr 20	317.60001 +6.85	320.00	310.80	314.65	53,804,832
22 Apr 20	310.75000 +17.60	313.30	287.55	291.30	99,410,952
21 Apr 20	293.14999 -9.15	298.45	284.00	290.10	70,002,280
20 Apr 20	302.29999 -1.25	308.20	290.52	302.15	52,881,992
17 Apr 20	303.54999 +11.60	306.12	289.84	297.00	59,875,760
16 Apr 20	291.95001 -7.75	305.90	286.43	303.50	58,831,992
15 Apr 20	299.70001 -21.40	323.45	298.31	323.45	60,341,728
14 Apr 20	321.10001 -14.65	340.65	318.35	340.00	48,510,432
09 Apr 20	335.75000 +0.40	346.95	328.45	343.20	69,119,856
08 Apr 20	335.35001 -5.65	337.70	325.80	330.50	52,426,600
07 Apr 20	341.00000 +5.15	353.40	334.20	347.00	73,849,488
06 Apr 20	335.85001 -1.45	346.39	328.70	341.15	53,379,720
03 Apr 20	337.29999 -16.05	350.45	333.30	344.95	67,864,080
02 Apr 20	353.35001 +19.65	370.70	338.10	341.65	116,974,896
01 Apr 20	333.70001 -10.50	343.70	323.75	327.00	98,816,496
31 Mar 20	344.20001 +20.60	344.20	325.17	326.90	100,648,304
30 Mar 20	323.60001 +18.10	323.60	294.16	295.05	104,068,200
27 Mar 20	305.50000 -31.50	337.00	296.55	318.40	123,141,200
26 Mar 20	337.00000 -2.40	346.95	320.15	325.60	95,566,200
25 Mar 20	339.39999 +27.05	349.25	315.00	325.00	178,690,704
24 Mar 20	312.35001 +55.45	312.35	266.45	269.00	126,295,696
23 Mar 20	256.89999 +5.20	261.10	233.20	239.40	134,318,704
20 Mar 20	251.70000 +10.95	266.05	240.70	255.35	153,885,696
19 Mar 20	240.75000 +7.05	249.80	222.90	226.90	98,803,392
18 Mar 20	233.70000 -25.95	252.00	232.92	250.70	91,609,048
17 Mar 20	259.64999 +0.30	267.85	232.05	267.20	116,194,000
16 Mar 20	259.35001 -16.95	267.40	249.60	267.15	107,047,200
13 Mar 20	276.29999 +1.30	303.79	270.25	286.65	110,398,600
12 Mar 20	275.00000 -42.15	306.95	275.00	305.00	105,806,000
11 Mar 20	317.14999 -11.75	339.88	315.90	336.30	88,601,048
10 Mar 20	328.89999 +10.70	347.47	318.99	333.85	130,002,800
09 Mar 20	318.20001 -77.00	342.55	282.05	318.20	191,280,992
06 Mar 20	395.20001 -21.50	416.20	394.95	412.30	77,589,312
05 Mar 20	416.70001 -5.95	423.60	415.00	423.40	51,140,820
04 Mar 20	422.64999 +7.70	425.95	414.70	418.35	70,620,624
03 Mar 20	414.95001 +3.70	426.10	411.45	419.00	59,586,140
02 Mar 20	411.25000 +15.10	415.00	396.20	414.65	106,087,200
28 Feb 20	396.14999 -18.00	402.35	385.25	398.60	98,822,256
27 Feb 20	414.14999 -14.25	423.11	406.55	418.35	55,665,512
26 Feb 20	428.39999 -0.30	430.30	421.70	425.55	33,684,700
25 Feb 20	428.70001 -9.55	461.30	426.75	441.40	37,704,368
24 Feb 20	438.25000 -15.30	445.95	435.35	443.05	45,302,392
21 Feb 20	453.54999 -12.65	462.60	452.15	459.80	47,553,072
20 Feb 20	466.20001 +3.40	469.57	462.20	467.00	31,502,740
19 Feb 20	462.79999 +5.30	464.45	457.95	463.00	35,014,592
18 Feb 20	457.50000 -3.50	461.50	450.00	458.80	40,009,432
17 Feb 20	461.00000 +4.15	464.40	458.85	461.45	19,270,100
14 Feb 20	456.85001 -3.10	467.35	456.85	462.60	26,586,552
13 Feb 20	459.95001 -14.65	470.00	456.35	466.25	36,758,980
12 Feb 20	474.60001 +4.90	478.05	469.93	472.60	41,400,820
11 Feb 20	469.70001 +5.10	476.35	464.60	469.45	28,570,770
10 Feb 20	464.60001 -5.40	470.60	463.95	469.05	41,008,808
07 Feb 20	470.00000 -5.00	474.00	465.85	474.00	49,500,008
06 Feb 20	475.00000 -9.30	489.95	475.00	488.50	38,847,928
05 Feb 20	484.29999 +12.75	485.20	466.10	467.60	65,155,192
04 Feb 20	471.54999 +18.85	474.30	464.20	469.00	65,869,440
03 Feb 20	452.70001 -4.00	460.35	452.70	459.00	44,600,992
31 Jan 20	456.70001 -10.40	471.25	453.95	470.60	43,566,408
30 Jan 20	467.10001 -10.80	473.15	464.00	472.00	35,934,528
29 Jan 20	477.89999 -3.85	484.52	477.80	482.25	34,009,080
28 Jan 20	481.75000 +4.80	482.85	477.40	479.30	26,093,700
27 Jan 20	476.95001 -9.15	482.70	474.70	480.90	39,427,576
24 Jan 20	486.10001 +3.95	489.60	483.55	487.00	31,085,410
23 Jan 20	482.14999 +1.65	483.15	475.75	480.00	37,661,512
22 Jan 20	480.50000 -9.85	491.70	480.20	491.00	33,169,968
21 Jan 20	490.35001 -3.15	492.20	487.00	492.00	38,216,576
20 Jan 20	493.50000 -2.90	500.10	492.10	499.60	45,101,552
17 Jan 20	496.39999 -1.45	499.90	494.43	497.25	39,732,040
16 Jan 20	497.85001 +2.65	502.10	495.18	496.50	35,327,488
15 Jan 20	495.20001 -0.70	499.71	494.25	496.85	43,772,272
14 Jan 20	495.89999 -1.20	498.15	493.25	495.80	35,181,688
13 Jan 20	497.10001 +1.85	499.05	493.25	496.20	36,032,720
10 Jan 20	495.25000 +3.20	499.50	493.80	498.00	37,061,312
09 Jan 20	492.04999 -2.25	497.05	489.76	493.30	34,183,232
08 Jan 20	494.29999 -4.50	501.92	492.40	501.50	37,974,088
07 Jan 20	498.79999 -5.30	505.50	498.65	505.00	46,243,060
06 Jan 20	504.10001 +10.05	508.43	494.10	500.00	47,220,192
03 Jan 20	494.04999 +13.20	494.95	485.13	486.20	42,354,020
02 Jan 20	480.85001 +9.25	483.77	475.10	475.10	25,049,010
31 Dec 19	471.60001 -6.90	478.07	471.60	475.10	17,969,410
30 Dec 19	478.50000 -5.45	484.17	478.50	481.60	35,078,104
27 Dec 19	483.95001 -3.75	493.55	483.95	491.50	24,712,312
24 Dec 19	487.70001 -1.35	491.58	487.70	490.15	6,020,956
23 Dec 19	489.04999 +4.00	490.15	483.30	485.70	44,590,104
20 Dec 19	485.04999 +1.40	487.15	481.30	482.90	88,659,432
19 Dec 19	483.64999 +4.35	484.55	479.00	482.00	118,973,000
18 Dec 19	479.29999 +0.45	483.00	474.65	475.30	45,668,104
17 Dec 19	478.85001 +10.85	479.55	468.08	468.50	61,826,792
16 Dec 19	468.00000 +5.55	471.10	461.94	462.00	60,110,000
13 Dec 19	462.45001 -6.90	473.00	461.15	462.80	54,113,300
12 Dec 19	469.35001 +6.10	472.15	462.35	463.05	33,685,728
11 Dec 19	463.25000 -6.05	472.80	463.05	469.40	34,609,232
10 Dec 19	469.29999 -1.95	471.20	463.70	471.20	31,212,860
09 Dec 19	471.25000 -1.85	474.60	468.22	471.50	32,876,468
06 Dec 19	473.10001 +7.75	474.27	464.55	465.05	38,883,272
05 Dec 19	465.35001 -7.00	474.10	464.85	473.35	27,847,420
04 Dec 19	472.35001 +2.30	474.30	468.85	470.05	24,945,120
03 Dec 19	470.04999 -11.70	480.90	468.80	480.00	60,453,552
02 Dec 19	481.75000 +1.55	488.60	481.00	482.50	33,821,352
29 Nov 19	480.20001 -5.90	487.45	480.20	485.00	37,574,248
28 Nov 19	486.10001 -3.25	488.85	485.32	487.05	22,037,540
27 Nov 19	489.35001 -3.75	497.35	489.35	495.95	31,277,060
26 Nov 19	493.10001 -7.20	501.00	493.10	501.00	36,647,576
25 Nov 19	500.29999 +1.30	503.70	497.50	500.10	19,557,750
22 Nov 19	499.00000 +1.75	504.80	499.00	500.00	29,659,288
21 Nov 19	497.25000 +0.15	498.65	490.35	493.05	30,253,800
20 Nov 19	497.10001 -4.80	499.75	491.20	499.60	46,305,392
19 Nov 19	501.89999 +0.10	510.40	500.80	503.00	36,117,080
18 Nov 19	501.79999 -7.10	508.60	501.80	507.90	61,457,320
15 Nov 19	508.89999 +2.60	510.50	502.50	507.20	36,110,180
14 Nov 19	506.29999 -4.50	512.40	505.86	511.00	30,371,850
13 Nov 19	510.79999 -1.10	512.04	505.80	506.80	26,285,090
12 Nov 19	511.89999 +5.20	513.50	506.40	508.00	30,516,880
11 Nov 19	506.70001 -1.90	508.40	499.95	507.30	43,699,648
08 Nov 19	508.60001 -5.30	512.20	506.30	510.80	31,133,500
07 Nov 19	513.90002 -0.20	513.90	505.30	508.70	42,438,528
06 Nov 19	514.09998 -2.30	517.40	511.30	514.30	26,819,180
05 Nov 19	516.40002 +5.30	521.50	510.70	511.80	61,901,648
04 Nov 19	511.10001 +14.00	513.20	498.50	500.20	46,156,300
01 Nov 19	497.10001 +7.80	498.75	489.50	489.70	51,201,752
31 Oct 19	489.29999 -11.30	498.92	487.40	493.35	60,850,940
30 Oct 19	500.60001 +8.05	502.42	492.10	494.05	48,698,264
29 Oct 19	492.54999 -19.45	514.00	487.65	513.00	81,757,024
28 Oct 19	512.00000 +0.00	518.50	511.40	513.00	33,735,672
25 Oct 19	512.00000 +2.00	512.70	508.10	510.10	25,212,350
24 Oct 19	510.00000 +3.60	513.60	505.20	506.80	28,795,560
23 Oct 19	506.39999 +7.25	506.41	497.35	497.35	39,214,832
22 Oct 19	499.14999 +9.15	501.50	490.40	491.60	37,589,032
21 Oct 19	490.00000 +4.95	492.00	481.45	482.90	34,014,240
18 Oct 19	485.04999 -3.20	489.45	483.95	488.30	23,364,368
17 Oct 19	488.25000 +2.05	492.70	485.30	486.10	47,921,860
16 Oct 19	486.20001 -4.00	492.90	485.30	488.65	48,125,288
15 Oct 19	490.20001 -2.55	495.35	486.30	495.35	52,371,040
14 Oct 19	492.75000 -0.80	496.45	490.80	494.05	36,504,520
11 Oct 19	493.54999 -8.45	504.70	486.29	500.40	44,176,048
10 Oct 19	502.00000 -4.30	510.30	502.00	505.20	31,538,560
09 Oct 19	506.29999 +4.70	509.14	500.40	502.10	48,375,080
08 Oct 19	501.60001 -0.70	507.60	500.90	502.00	36,287,576
07 Oct 19	502.29999 +7.40	504.30	491.50	494.60	55,253,848
04 Oct 19	494.89999 +10.00	496.05	486.15	491.10	35,069,780
03 Oct 19	484.89999 -7.10	492.90	479.55	491.75	48,193,140
02 Oct 19	492.00000 -22.20	513.60	492.00	512.00	44,750,340
01 Oct 19	514.20001 -1.60	519.00	513.60	516.50	20,820,860
30 Sep 19	515.79999 -3.50	521.00	513.90	518.10	23,644,800
27 Sep 19	519.29999 +5.00	522.90	513.10	516.20	29,744,100
26 Sep 19	514.29999 +5.60	520.93	509.90	513.90	37,673,968
25 Sep 19	508.70001 -2.40	509.70	504.40	505.30	22,882,920
24 Sep 19	511.10001 -7.80	519.50	508.16	518.90	28,729,472
23 Sep 19	518.90002 -2.10	523.10	515.80	521.70	75,738,704
20 Sep 19	521.00000 +4.10	523.00	512.70	514.90	74,608,600
19 Sep 19	516.90002 +1.80	523.30	509.90	512.10	33,784,792
18 Sep 19	515.09998 -1.90	518.47	512.30	513.10	51,308,632
17 Sep 19	517.00000 -7.60	532.60	513.90	527.20	73,699,680
16 Sep 19	524.59998 +20.20	532.40	520.81	527.90	81,977,280
13 Sep 19	504.39999 +0.40	505.90	501.27	502.10	30,695,448
12 Sep 19	504.00000 -8.10	509.80	499.60	509.10	53,113,120
11 Sep 19	512.09998 -0.60	515.80	508.15	510.10	35,130,380
10 Sep 19	512.70001 +7.90	514.00	501.80	502.60	44,299,592
09 Sep 19	504.79999 +3.80	508.20	500.50	504.70	25,989,820
06 Sep 19	501.00000 -6.00	505.50	497.15	503.00	42,824,152
05 Sep 19	507.00000 +0.00	509.00	502.90	505.10	30,179,460
04 Sep 19	507.00000 +4.10	507.40	501.10	504.50	32,579,680
03 Sep 19	502.89999 -0.90	507.70	501.50	506.00	37,263,000
02 Sep 19	503.79999 +3.60	505.40	499.20	500.00	44,088,592
30 Aug 19	500.20001 -2.70	509.84	498.00	499.50	30,782,280
29 Aug 19	502.89999 +4.15	504.20	496.35	497.25	62,760,952
28 Aug 19	498.75000 +10.70	501.50	491.40	494.65	66,995,468
27 Aug 19	488.04999 +0.05	494.50	488.05	489.90	66,149,744
23 Aug 19	488.00000 -6.45	495.15	486.45	494.35	28,283,080
22 Aug 19	494.45001 -4.40	499.55	491.50	498.00	31,605,270
21 Aug 19	498.85001 +5.50	501.00	494.85	496.85	41,796,552
20 Aug 19	493.35001 -6.75	502.35	493.35	501.70	31,272,960
19 Aug 19	500.10001 +9.90	500.94	493.15	496.05	33,660,648
16 Aug 19	490.20001 +0.50	496.05	488.55	494.60	28,282,480
15 Aug 19	489.70001 -8.30	499.10	485.35	498.55	51,297,872
14 Aug 19	498.00000 -8.90	510.40	494.50	509.90	49,854,600
13 Aug 19	506.89999 +6.10	509.90	498.55	502.10	58,212,736
12 Aug 19	500.79999 -2.10	506.50	500.60	502.80	90,693,776
09 Aug 19	502.89999 +0.00	508.00	501.30	507.80	115,995,600
08 Aug 19	502.89999 -2.70	510.10	500.00	505.20	54,586,000
07 Aug 19	505.60001 -1.40	514.30	502.70	509.50	115,449,104
06 Aug 19	507.00000 -8.60	515.60	507.00	515.10	39,759,912
05 Aug 19	515.59998 -11.30	521.90	508.60	519.30	70,962,208
02 Aug 19	526.90002 -11.80	533.10	523.50	533.10	51,258,248
01 Aug 19	538.70001 -7.00	544.20	535.40	542.50	46,333,752
31 Jul 19	545.70001 +2.50	556.20	543.10	556.20	45,348,720
30 Jul 19	543.20001 +16.20	547.00	532.42	546.00	51,013,232
29 Jul 19	527.00000 +4.00	532.00	521.20	522.10	44,285,660
26 Jul 19	523.00000 -0.60	526.00	521.00	524.60	32,247,608
25 Jul 19	523.59998 +0.10	526.90	520.30	522.60	39,652,940
24 Jul 19	523.50000 -3.80	530.30	521.50	529.30	58,606,752
23 Jul 19	527.29999 +4.30	532.60	523.54	528.50	39,797,800
22 Jul 19	523.00000 +5.30	527.90	520.50	521.00	30,037,510
19 Jul 19	517.70001 +2.00	521.64	516.10	518.00	33,374,608
18 Jul 19	515.70001 -12.30	525.10	515.30	525.00	53,884,140
17 Jul 19	528.00000 -15.60	536.90	527.84	536.00	45,803,072
16 Jul 19	543.59998 +1.50	545.30	537.00	539.50	22,082,600
15 Jul 19	542.09998 -3.90	546.60	542.00	546.10	34,692,032
12 Jul 19	546.00000 +0.20	548.80	544.80	547.40	22,762,670
11 Jul 19	545.79999 +0.10	552.00	545.47	549.00	20,751,100
10 Jul 19	545.70001 -0.70	549.50	543.40	546.30	26,548,280
09 Jul 19	546.40002 +0.50	548.80	543.80	548.50	20,445,320
08 Jul 19	545.90002 +3.40	547.70	542.20	543.90	26,483,440
05 Jul 19	542.50000 -3.40	548.60	541.40	545.20	29,516,990
04 Jul 19	545.90002 -0.40	551.65	544.90	547.90	17,641,010
03 Jul 19	546.29999 -9.60	555.20	545.00	554.10	31,253,000
02 Jul 19	555.90002 -2.00	563.04	555.90	561.80	33,099,780
01 Jul 19	557.90002 +9.30	562.60	555.10	557.70	28,629,750
28 Jun 19	548.59998 -2.10	551.10	546.30	548.80	28,219,448
27 Jun 19	550.70001 -3.80	556.60	548.70	552.70	21,844,280
26 Jun 19	554.50000 +3.50	557.10	551.10	553.30	25,623,340
25 Jun 19	551.00000 +0.70	553.90	548.00	550.50	23,249,000
24 Jun 19	550.29999 -5.90	559.00	549.80	556.20	36,866,272
21 Jun 19	556.20001 +6.90	561.80	547.60	548.10	118,958,304
20 Jun 19	549.29999 +7.70	553.04	541.80	544.50	70,278,336
19 Jun 19	541.59998 -4.30	550.00	541.40	549.00	33,485,430
18 Jun 19	545.90002 +9.90	548.40	534.00	534.50	76,716,200
17 Jun 19	536.00000 -2.90	541.40	532.70	540.10	31,593,600
14 Jun 19	538.90002 -0.10	540.80	535.70	540.50	27,468,972
13 Jun 19	539.00000 -1.80	545.00	538.10	540.10	36,815,968
12 Jun 19	540.79999 -16.20	553.90	539.60	550.10	46,147,608
11 Jun 19	557.00000 +1.50	558.71	555.00	555.30	20,068,430
10 Jun 19	555.50000 +3.70	556.50	552.20	554.60	20,317,812
07 Jun 19	551.79999 +8.30	554.50	545.50	547.40	26,995,188
06 Jun 19	543.50000 +5.90	545.50	540.00	541.50	25,090,930
05 Jun 19	537.59998 -7.00	548.90	537.10	543.40	25,626,580
04 Jun 19	544.59998 +0.60	545.00	536.80	540.90	24,311,472
03 Jun 19	544.00000 +3.90	545.60	532.01	536.80	30,467,028
31 May 19	540.09998 -1.20	541.20	534.47	537.00	41,026,380
30 May 19	541.29999 +0.00	547.20	541.00	542.90	20,523,480
29 May 19	541.29999 -4.20	544.60	537.00	544.00	29,026,480
28 May 19	545.50000 +1.00	549.60	544.70	545.90	52,602,600
24 May 19	544.50000 +0.40	550.00	542.60	543.50	26,907,108
23 May 19	544.09998 -16.40	556.80	541.80	554.00	32,589,632
22 May 19	560.50000 +0.40	565.80	559.40	563.00	48,368,808
21 May 19	560.09998 +2.90	564.70	558.40	561.80	24,203,250
20 May 19	557.20001 +1.20	562.70	554.00	557.90	34,042,392
17 May 19	556.00000 +6.30	556.80	548.20	549.70	71,760,064
16 May 19	549.70001 +10.30	549.70	538.10	540.00	24,983,448
15 May 19	539.40002 +4.80	540.54	531.40	535.90	72,935,568
14 May 19	534.59998 +8.30	537.80	526.50	529.00	49,188,540
13 May 19	526.29999 +2.10	532.17	524.60	525.00	43,253,288
10 May 19	524.20001 -1.30	531.70	523.90	531.00	50,240,360
09 May 19	525.50000 -12.80	531.18	525.20	530.00	27,664,910
08 May 19	538.29999 +5.10	540.00	532.70	533.30	35,629,248
07 May 19	533.20001 -14.90	545.90	532.40	542.40	62,918,760
03 May 19	548.09998 +0.60	554.15	544.50	545.50	23,509,400
02 May 19	547.50000 -4.50	552.80	545.30	552.30	26,389,540
01 May 19	552.00000 -7.00	562.30	549.80	560.70	11,056,320
30 Apr 19	559.00000 +6.50	563.90	552.00	555.70	31,780,472
29 Apr 19	552.50000 -3.60	557.30	549.90	556.60	31,058,052
26 Apr 19	556.09998 -13.20	567.80	554.10	567.30	32,374,840
25 Apr 19	569.29999 -0.90	570.23	562.60	567.40	23,156,060
24 Apr 19	570.20001 -12.30	582.80	568.20	580.50	34,062,860
23 Apr 19	582.50000 +14.80	583.41	571.60	575.00	35,394,980
18 Apr 19	567.70001 -4.30	572.10	566.40	568.70	19,062,520
17 Apr 19	572.00000 +3.90	573.60	566.50	570.50	21,400,680
16 Apr 19	568.09998 -1.80	571.30	564.90	566.00	18,704,052
15 Apr 19	569.90002 -0.70	572.53	567.40	571.60	19,886,500
12 Apr 19	570.59998 -2.00	578.40	567.70	576.90	24,267,288
11 Apr 19	572.59998 -3.60	577.50	570.80	574.90	23,789,430
10 Apr 19	576.20001 +2.20	579.60	573.10	575.00	22,178,410
09 Apr 19	574.00000 -4.20	580.80	572.30	576.10	49,629,448
08 Apr 19	578.20001 +9.60	578.20	566.76	568.50	27,003,812
05 Apr 19	568.59998 +9.00	569.00	560.80	560.80	31,824,430
04 Apr 19	559.59998 -0.70	561.30	552.10	556.60	26,338,680
03 Apr 19	560.29999 -3.50	564.40	559.30	562.20	34,023,072
02 Apr 19	563.79999 +4.60	565.80	559.10	559.10	35,094,540
01 Apr 19	559.20001 +0.70	563.70	557.38	558.40	27,892,260
29 Mar 19	558.50000 +7.90	559.30	553.10	553.10	36,272,888
28 Mar 19	550.59998 +4.80	553.50	544.20	546.00	23,509,830
27 Mar 19	545.79999 -4.80	553.25	542.50	551.50	20,680,288
26 Mar 19	550.59998 +2.40	555.40	546.20	549.40	22,084,230
25 Mar 19	548.20001 -3.90	553.60	546.10	549.10	24,352,490
22 Mar 19	552.09998 -11.70	563.50	549.10	563.10	27,569,740
21 Mar 19	563.79999 +7.60	566.00	557.90	557.90	24,519,688
20 Mar 19	556.20001 -2.30	560.10	552.50	556.10	26,424,960
19 Mar 19	558.50000 +4.50	561.50	552.30	552.80	26,982,788
18 Mar 19	554.00000 +9.50	554.00	543.90	546.90	22,357,460
15 Mar 19	544.50000 -5.40	554.16	544.50	552.00	108,893,104
14 Mar 19	549.90002 +2.10	554.14	546.60	547.40	54,062,360
13 Mar 19	547.79999 +11.20	547.80	534.20	536.60	36,444,860
12 Mar 19	536.59998 +1.00	538.20	528.10	535.10	34,602,160
11 Mar 19	535.59998 +1.30	538.80	534.45	537.60	26,128,910
08 Mar 19	534.29999 -6.40	537.80	529.90	535.60	45,478,248
07 Mar 19	540.70001 +2.70	543.00	535.10	536.70	24,023,420
06 Mar 19	538.00000 -0.30	540.00	536.10	536.90	31,872,420
05 Mar 19	538.29999 +2.20	540.30	534.70	537.50	39,432,648
04 Mar 19	536.09998 +3.10	537.40	532.24	535.00	37,188,760
01 Mar 19	533.00000 -1.40	535.90	532.20	535.90	37,842,472
28 Feb 19	534.40002 +0.40	534.40	529.10	532.00	59,566,232
27 Feb 19	534.00000 +1.00	534.19	528.44	530.00	44,561,160
26 Feb 19	533.00000 -4.00	534.30	527.00	534.10	44,467,960
25 Feb 19	537.00000 -0.10	543.90	536.70	540.70	34,412,400
22 Feb 19	537.09998 -1.80	542.80	535.10	536.70	23,537,930
21 Feb 19	538.90002 -0.50	539.30	532.80	537.90	29,371,632
20 Feb 19	539.40002 +2.60	540.70	535.60	538.30	26,642,660
19 Feb 19	536.79999 -1.20	541.90	535.40	538.10	21,942,020
18 Feb 19	538.00000 -5.50	544.60	536.90	544.40	26,304,040
15 Feb 19	543.50000 +2.60	549.26	539.00	540.80	30,288,180
14 Feb 19	540.90002 -10.30	548.00	540.04	545.90	39,068,592
13 Feb 19	551.20001 +6.00	552.50	544.68	548.30	24,958,980
12 Feb 19	545.20001 +0.90	549.50	544.20	548.50	30,110,052
11 Feb 19	544.29999 +0.30	550.60	542.80	547.60	27,297,230
08 Feb 19	544.00000 -3.30	549.66	541.70	545.00	45,635,272
07 Feb 19	547.29999 -6.70	558.60	547.10	554.50	61,241,700
06 Feb 19	554.00000 +7.00	556.23	542.00	550.00	50,140,896
05 Feb 19	547.00000 +26.90	548.80	536.50	539.00	57,162,688
04 Feb 19	520.09998 -1.40	529.70	516.30	522.10	29,975,930
01 Feb 19	521.50000 +1.40	522.30	515.20	517.80	27,436,392
31 Jan 19	520.09998 +8.70	524.90	515.00	519.90	44,628,180
30 Jan 19	511.39999 +8.40	513.50	506.60	507.50	35,260,460
29 Jan 19	503.00000 +8.10	504.40	496.00	499.00	31,233,188
28 Jan 19	494.89999 -12.00	505.20	494.10	503.00	27,379,460
25 Jan 19	506.89999 -5.00	514.50	505.90	511.90	31,490,948
24 Jan 19	511.89999 +3.40	512.60	504.20	510.00	28,603,300
23 Jan 19	508.50000 -4.10	515.00	506.30	511.50	27,587,650
22 Jan 19	512.59998 -9.50	520.30	509.60	520.30	26,637,480
21 Jan 19	522.09998 -1.20	525.90	519.90	525.30	13,598,750
18 Jan 19	523.29999 +12.30	524.61	511.70	515.00	28,149,820
17 Jan 19	511.00000 -5.00	516.90	508.30	513.30	19,342,570
16 Jan 19	516.00000 -6.70	523.40	511.30	520.90	44,623,264
15 Jan 19	522.70001 +1.90	527.70	518.89	524.70	25,047,788
14 Jan 19	520.79999 -0.40	523.70	514.20	516.70	23,629,280
11 Jan 19	521.20001 -5.80	534.69	519.60	528.90	34,958,800
10 Jan 19	527.00000 +4.10	527.00	518.70	522.10	23,546,860
09 Jan 19	522.90002 +3.10	527.80	520.80	527.80	30,401,760
08 Jan 19	519.79999 -1.00	528.80	519.80	521.70	28,449,460
07 Jan 19	520.79999 +0.00	524.80	514.10	524.40	32,659,880
04 Jan 19	520.79999 +12.10	524.50	514.90	517.10	34,897,480
03 Jan 19	508.70001 +1.40	514.50	500.50	501.10	38,347,432
02 Jan 19	507.29999 +11.35	509.60	485.95	491.50	33,397,200
31 Dec 18	495.95001 -6.75	505.40	495.95	504.30	10,947,870
28 Dec 18	502.70001 +16.85	505.70	491.85	492.95	31,438,448
27 Dec 18	485.85001 -13.05	503.90	481.35	503.90	36,112,480
24 Dec 18	498.89999 +3.70	498.90	491.70	491.70	7,120,071
21 Dec 18	495.20001 +2.80	495.20	485.85	489.00	91,835,376
20 Dec 18	492.39999 -10.10	498.25	489.81	493.40	58,177,048
19 Dec 18	502.50000 +5.20	504.40	490.00	493.80	38,521,700
18 Dec 18	497.29999 -11.30	505.90	496.70	504.00	41,073,640
17 Dec 18	508.60001 -4.10	514.31	504.30	512.10	24,555,860
14 Dec 18	512.70001 -1.50	518.20	505.00	510.00	34,427,472
13 Dec 18	514.20001 -2.30	514.20	503.87	511.30	59,272,560
12 Dec 18	516.50000 -0.30	523.00	514.70	519.30	30,607,750
11 Dec 18	516.79999 +7.70	524.60	511.00	514.10	28,514,340
10 Dec 18	509.10001 -5.70	517.40	508.90	509.30	39,009,712
07 Dec 18	514.79999 +11.50	525.50	505.60	507.00	45,373,808
06 Dec 18	503.29999 -23.70	525.23	500.10	525.10	56,124,352
05 Dec 18	527.00000 -10.00	533.80	525.60	533.70	27,734,260
04 Dec 18	537.00000 +5.00	537.80	530.00	534.40	41,481,760
03 Dec 18	532.00000 +12.00	544.70	529.20	543.70	69,912,016
30 Nov 18	520.00000 -2.10	525.20	518.00	523.60	59,350,000
29 Nov 18	522.09998 -1.50	528.20	517.40	521.70	40,488,472
28 Nov 18	523.59998 -0.70	529.70	520.20	527.50	36,338,620
27 Nov 18	524.29999 -0.50	527.10	519.10	522.60	36,826,520
26 Nov 18	524.79999 +12.20	526.46	518.66	522.00	35,236,928
23 Nov 18	512.59998 -12.60	528.20	507.00	524.30	59,239,660
22 Nov 18	525.20001 -5.50	534.00	523.10	534.00	25,191,608
21 Nov 18	530.70001 +11.70	531.60	518.10	519.10	40,949,880
20 Nov 18	519.00000 -3.70	526.50	514.50	522.90	47,781,152
19 Nov 18	522.70001 -2.20	527.60	522.40	527.20	26,010,020
16 Nov 18	524.90002 -2.10	534.90	523.11	530.40	37,761,088
15 Nov 18	527.00000 +14.90	527.10	512.79	513.30	43,656,128
14 Nov 18	512.09998 -1.40	518.00	501.80	505.10	54,248,448
13 Nov 18	513.50000 -14.60	526.80	506.10	525.00	98,793,000
12 Nov 18	528.09998 +4.20	538.80	528.10	534.90	44,727,104
09 Nov 18	523.90002 -5.10	524.90	516.60	523.00	39,685,512
08 Nov 18	529.00000 -15.30	542.40	527.30	542.30	34,877,264
07 Nov 18	544.29999 +4.70	553.00	536.45	542.00	36,201,160
06 Nov 18	539.59998 -2.50	544.82	538.00	543.30	32,098,590
05 Nov 18	542.09998 +8.80	544.30	526.50	534.30	37,138,200
02 Nov 18	533.29999 -8.20	550.30	533.10	547.00	48,953,472
01 Nov 18	541.50000 -25.80	562.00	536.90	560.40	59,792,872
31 Oct 18	567.29999 +21.30	570.90	552.60	554.40	73,320,272
30 Oct 18	546.00000 +10.80	560.80	539.00	553.00	61,733,680
29 Oct 18	535.20001 +7.10	539.70	528.20	529.20	39,294,960
26 Oct 18	528.09998 -7.40	534.00	514.60	534.00	50,956,192
25 Oct 18	535.50000 +2.60	536.10	523.50	526.00	35,053,272
24 Oct 18	532.90002 -0.30	544.40	531.30	535.40	40,777,520
23 Oct 18	533.20001 -17.60	546.80	530.90	543.20	52,236,920
22 Oct 18	550.79999 -6.70	560.84	550.30	559.80	30,048,430
19 Oct 18	557.50000 +3.00	565.90	554.30	556.00	29,346,250
18 Oct 18	554.50000 -3.80	560.30	549.70	556.40	22,864,552
17 Oct 18	558.29999 -1.80	567.20	554.00	566.30	31,002,930
16 Oct 18	560.09998 +0.70	560.60	549.80	557.70	28,181,760
15 Oct 18	559.40002 +1.40	564.30	555.20	560.10	26,180,580
12 Oct 18	558.00000 +3.60	562.60	556.50	561.20	37,029,968
11 Oct 18	554.40002 -14.80	564.30	550.59	560.10	50,493,112
10 Oct 18	569.20001 -9.80	584.40	566.60	581.10	39,624,648
09 Oct 18	579.00000 +2.40	584.20	575.50	580.00	29,010,020
08 Oct 18	576.59998 -11.90	585.40	575.70	584.50	28,936,660
05 Oct 18	588.50000 -9.80	596.80	587.30	595.70	27,611,590
04 Oct 18	598.29999 +0.40	603.60	595.40	598.50	41,224,768
03 Oct 18	597.90002 +0.90	602.00	594.50	602.00	36,800,872
02 Oct 18	597.00000 +1.70	600.60	594.20	595.20	30,040,000
01 Oct 18	595.29999 +6.00	597.30	586.50	591.00	41,217,480
28 Sep 18	589.29999 -4.00	596.95	585.90	591.00	49,947,180
27 Sep 18	593.29999 +7.30	595.14	588.31	589.40	38,718,752
26 Sep 18	586.00000 -0.70	586.40	581.50	585.60	31,642,850
25 Sep 18	586.70001 +16.60	587.40	571.60	571.70	43,568,192
24 Sep 18	570.09998 +3.10	575.18	568.70	569.00	25,875,820
21 Sep 18	567.00000 +11.50	570.80	557.30	558.20	93,253,984
20 Sep 18	555.50000 +2.10	557.10	551.40	554.60	40,851,368
19 Sep 18	553.40002 +3.30	554.90	547.45	551.30	26,153,910
18 Sep 18	550.09998 +1.40	552.90	544.60	547.80	35,170,140
17 Sep 18	548.70001 -1.70	552.16	546.80	550.30	22,864,260
14 Sep 18	550.40002 +1.40	551.70	548.00	550.30	23,354,880
13 Sep 18	549.00000 -3.90	554.40	547.50	551.30	29,324,410
12 Sep 18	552.90002 +8.90	554.40	544.90	545.10	39,910,152
11 Sep 18	544.00000 +5.50	544.00	534.20	541.70	29,038,590
10 Sep 18	538.50000 +1.60	541.60	535.20	539.20	24,249,948
07 Sep 18	536.90002 -4.30	542.63	531.00	542.30	39,576,280
06 Sep 18	541.20001 -5.10	550.90	540.60	547.80	51,518,540
05 Sep 18	546.29999 -6.60	556.10	543.70	555.50	29,780,880
04 Sep 18	552.90002 -0.80	556.30	552.90	555.20	35,306,380
03 Sep 18	553.70001 +6.40	556.00	549.60	549.60	21,153,972
31 Aug 18	547.29999 -9.20	556.00	547.30	555.70	36,054,440
30 Aug 18	556.50000 +1.90	558.10	550.00	553.00	29,010,270
29 Aug 18	554.59998 -5.10	561.00	552.20	559.00	24,884,200
28 Aug 18	559.70001 -4.00	567.40	559.30	566.20	35,278,872
24 Aug 18	563.70001 +6.20	564.80	557.30	557.50	26,297,900
23 Aug 18	557.50000 +2.90	559.40	553.80	554.40	34,587,120
22 Aug 18	554.59998 +3.00	555.80	547.30	547.80	31,904,560
21 Aug 18	551.59998 -0.30	554.90	548.20	552.00	24,365,132
20 Aug 18	551.90002 +3.30	555.50	549.40	550.10	24,527,108
17 Aug 18	548.59998 +0.00	552.30	545.60	548.00	22,117,900
16 Aug 18	548.59998 +3.60	550.61	544.90	548.90	34,292,440
15 Aug 18	545.00000 -10.30	556.80	542.00	555.80	40,941,192
14 Aug 18	555.29999 -3.00	561.10	555.30	559.50	36,388,560
13 Aug 18	558.29999 +2.30	561.07	556.00	557.70	36,059,848
10 Aug 18	556.00000 -8.40	562.00	555.50	562.00	40,006,424
09 Aug 18	564.40002 -12.30	572.00	564.40	570.80	30,530,052
08 Aug 18	576.70001 +0.40	583.03	574.30	578.00	29,589,392
07 Aug 18	576.29999 +9.50	579.40	569.08	569.30	30,243,528
06 Aug 18	566.79999 +6.30	568.70	561.10	561.10	37,294,760
03 Aug 18	560.50000 +4.30	562.50	556.90	559.80	26,443,490
02 Aug 18	556.20001 -7.00	563.20	551.30	561.00	37,225,192
01 Aug 18	563.20001 -10.10	577.20	561.80	577.20	42,795,072
31 Jul 18	573.29999 +7.80	574.90	560.30	560.30	37,588,408
30 Jul 18	565.50000 -1.80	572.50	562.40	563.50	33,297,680
27 Jul 18	567.29999 +2.80	570.00	550.90	563.00	35,955,248
26 Jul 18	564.50000 -1.50	568.90	558.90	568.10	24,300,570
25 Jul 18	566.00000 -2.10	570.00	560.70	569.10	23,645,780
24 Jul 18	568.09998 +1.20	571.30	560.40	564.00	27,193,120
23 Jul 18	566.90002 -0.40	569.80	563.00	565.10	17,220,400
20 Jul 18	567.29999 -2.60	570.90	562.90	566.10	29,760,500
19 Jul 18	569.90002 +7.70	571.60	560.80	564.90	31,067,180
18 Jul 18	562.20001 +2.00	567.60	558.10	562.80	30,553,720
17 Jul 18	560.20001 +2.70	561.80	553.90	559.70	42,574,300
16 Jul 18	557.50000 -13.30	572.10	555.42	571.30	32,106,820
13 Jul 18	570.79999 -0.60	574.26	566.60	571.20	30,987,788
12 Jul 18	571.40002 +0.70	573.80	567.20	570.00	36,722,312
11 Jul 18	570.70001 -18.80	584.40	569.70	584.40	48,176,860
10 Jul 18	589.50000 +4.90	593.50	584.60	586.90	32,253,320
09 Jul 18	584.59998 +5.50	586.10	572.54	582.30	35,186,880
06 Jul 18	579.09998 -3.40	582.40	571.10	581.70	28,887,560
05 Jul 18	582.50000 +2.50	588.90	579.10	580.10	26,182,812
04 Jul 18	580.00000 -1.40	583.40	576.80	581.90	22,333,420
03 Jul 18	581.40002 +8.20	588.33	574.30	577.40	43,902,380
02 Jul 18	573.20001 -5.10	577.30	569.20	573.30	31,472,670
29 Jun 18	578.29999 -4.20	585.20	576.80	585.00	37,745,368
28 Jun 18	582.50000 +0.20	584.40	576.40	580.80	32,802,922
27 Jun 18	582.29999 +18.90	585.30	567.34	569.00	42,139,992
26 Jun 18	563.40002 +6.40	567.90	557.10	559.70	45,234,680
25 Jun 18	557.00000 -19.60	572.60	556.00	572.00	33,395,770
22 Jun 18	576.59998 +17.10	580.50	555.70	560.70	45,735,820
21 Jun 18	559.50000 -4.90	567.10	558.20	566.10	34,319,240
20 Jun 18	564.40002 -6.30	578.03	562.70	574.80	38,623,200
19 Jun 18	570.70001 -1.10	571.80	565.20	567.10	40,681,352
18 Jun 18	571.79999 +6.80	573.60	559.40	564.20	31,181,170
15 Jun 18	565.00000 -20.50	585.00	565.00	582.80	86,838,144
14 Jun 18	585.50000 +12.20	586.50	568.80	570.60	59,081,592
13 Jun 18	573.29999 -5.20	580.10	571.50	575.30	39,364,632
12 Jun 18	578.50000 -8.10	589.00	577.22	588.50	44,792,432
11 Jun 18	586.59998 +2.80	590.00	583.40	586.90	37,748,320
08 Jun 18	583.79999 -5.80	591.00	581.00	586.00	39,569,180
07 Jun 18	589.59998 +12.70	589.60	575.00	581.90	49,018,700
06 Jun 18	576.90002 -0.10	581.90	572.60	579.30	40,957,032
05 Jun 18	577.00000 -1.90	583.60	569.20	576.20	49,637,808
04 Jun 18	578.90002 +2.20	579.60	576.40	578.80	46,152,832
01 Jun 18	576.70001 +0.40	581.20	575.20	576.80	34,707,320
31 May 18	576.29999 +2.80	576.70	570.20	573.50	75,523,648
30 May 18	573.50000 +14.30	573.57	559.60	559.60	42,119,392
29 May 18	559.20001 +4.10	559.60	541.50	547.60	56,020,808
25 May 18	555.09998 -11.40	568.30	551.00	567.40	52,379,600
24 May 18	566.50000 -10.50	578.90	564.50	577.30	56,155,104
23 May 18	577.00000 -11.40	583.30	572.20	582.60	66,499,460
22 May 18	588.40002 -4.40	593.50	584.77	592.00	54,619,820
21 May 18	592.79999 +6.50	593.20	585.80	588.00	32,533,540
18 May 18	586.29999 +2.30	587.00	580.97	582.50	42,264,712
17 May 18	584.00000 +8.10	584.00	576.10	576.20	33,618,440
16 May 18	575.90002 -1.30	581.80	574.10	577.50	40,930,380
15 May 18	577.20001 +6.70	580.30	566.61	569.00	75,053,408
14 May 18	570.50000 +6.00	574.07	560.40	564.60	55,245,020
11 May 18	564.50000 +0.50	567.80	561.22	566.00	33,603,752
10 May 18	564.00000 -8.00	571.60	559.32	571.30	44,846,020
09 May 18	572.00000 +21.60	572.40	558.50	559.90	65,130,752
08 May 18	550.40002 -7.70	559.30	549.00	558.10	63,634,960
04 May 18	558.09998 +14.20	558.10	546.93	547.80	60,880,872
03 May 18	543.90002 -3.50	551.32	542.20	549.60	43,300,792
02 May 18	547.40002 -0.30	550.70	545.45	547.00	47,606,320
01 May 18	547.70001 +9.70	550.10	541.10	545.10	48,361,672
30 Apr 18	538.00000 +0.60	538.00	530.20	536.50	40,074,392
27 Apr 18	537.40002 +2.10	537.90	531.70	534.40	31,551,868
26 Apr 18	535.29999 +11.30	536.70	525.80	526.60	46,617,488
25 Apr 18	524.00000 -9.60	528.05	519.20	526.70	51,115,080
24 Apr 18	533.59998 +12.00	533.96	521.60	528.30	48,237,240
23 Apr 18	521.59998 +3.40	521.70	516.20	517.40	35,629,980
20 Apr 18	518.20001 +1.70	519.60	513.20	518.50	29,127,850
19 Apr 18	516.50000 +6.90	516.60	509.50	512.50	35,471,768
18 Apr 18	509.60001 +12.90	510.40	497.40	498.00	38,283,560
17 Apr 18	496.70001 +0.35	501.40	495.65	501.00	27,446,000
16 Apr 18	496.35001 -7.95	502.00	493.83	500.80	34,483,592
13 Apr 18	504.29999 -0.20	506.00	498.95	506.00	30,689,680
12 Apr 18	504.50000 -1.40	507.90	501.60	506.40	28,929,560
11 Apr 18	505.89999 +0.70	508.52	502.00	503.30	37,931,440
10 Apr 18	505.20001 +11.65	505.20	493.25	495.55	41,637,768
09 Apr 18	493.54999 -4.85	500.00	488.20	498.50	40,800,512
06 Apr 18	498.39999 -1.40	502.50	496.05	499.20	36,307,240
05 Apr 18	499.79999 +18.00	499.80	486.90	492.55	45,789,040
04 Apr 18	481.79999 +2.30	483.30	478.50	481.40	39,049,512
03 Apr 18	479.50000 +0.25	482.55	475.80	478.05	39,240,360
29 Mar 18	479.25000 +7.85	482.40	471.10	472.95	50,711,032
28 Mar 18	471.39999 -3.95	473.80	465.85	470.10	31,262,780
27 Mar 18	475.35001 +5.80	478.30	473.05	475.90	36,505,352
26 Mar 18	469.54999 +7.10	473.74	463.60	464.90	39,528,712
23 Mar 18	462.45001 -0.85	465.60	457.35	460.60	33,219,372
22 Mar 18	463.29999 -9.40	471.45	460.10	469.75	49,719,432
21 Mar 18	472.70001 +8.80	473.20	460.30	465.65	56,848,480
20 Mar 18	463.89999 +4.15	465.65	456.45	463.00	47,342,380
19 Mar 18	459.75000 -14.00	472.30	459.50	472.30	48,161,112
16 Mar 18	473.75000 +9.20	473.80	463.80	463.80	88,703,960
15 Mar 18	464.54999 -0.20	467.55	463.30	466.45	36,118,920
14 Mar 18	464.75000 -9.25	474.75	463.90	473.45	52,230,040
13 Mar 18	474.00000 -3.95	483.00	473.20	479.65	33,537,460
12 Mar 18	477.95001 -0.25	479.80	475.25	479.15	26,988,060
09 Mar 18	478.20001 +3.20	479.40	474.50	475.70	27,291,270
08 Mar 18	475.00000 +3.40	475.85	471.10	471.10	29,090,750
07 Mar 18	471.60001 -1.55	475.20	469.70	470.25	32,853,320
06 Mar 18	473.14999 +3.00	477.65	472.81	473.00	32,839,800
05 Mar 18	470.14999 +6.05	470.53	463.90	464.70	42,900,540
02 Mar 18	464.10001 -9.50	473.00	464.10	470.75	36,154,120
01 Mar 18	473.60001 -1.55	476.55	467.80	473.25	39,335,980
28 Feb 18	475.14999 -3.05	482.05	475.10	475.10	40,396,328
27 Feb 18	478.20001 -2.65	482.65	476.85	480.85	29,042,200
26 Feb 18	480.85001 +4.75	483.22	477.95	482.00	48,339,300
23 Feb 18	476.10001 +2.20	476.50	468.26	472.00	25,713,410
22 Feb 18	473.89999 +1.70	474.40	466.40	468.90	30,865,472
21 Feb 18	472.20001 -2.80	475.00	469.96	473.75	23,675,590
20 Feb 18	475.00000 +0.95	478.40	473.45	476.45	24,153,200
19 Feb 18	474.04999 +0.65	478.75	473.15	474.65	20,643,472
16 Feb 18	473.39999 +3.65	479.29	470.30	473.30	26,686,972
15 Feb 18	469.75000 -5.15	478.05	467.10	472.65	31,560,010
14 Feb 18	474.89999 -1.05	478.80	472.25	477.00	34,522,500
13 Feb 18	475.95001 -2.85	480.84	474.85	477.20	28,671,680
12 Feb 18	478.79999 +8.75	482.15	474.25	476.90	40,048,200
09 Feb 18	470.04999 -11.05	479.35	466.80	477.95	41,662,008
08 Feb 18	481.10001 -3.90	483.65	477.00	482.70	43,547,728
07 Feb 18	485.00000 +10.00	490.85	476.85	485.55	50,787,340
06 Feb 18	475.00000 -7.05	486.10	452.50	457.95	58,260,240
05 Feb 18	482.04999 -7.40	489.45	475.00	484.55	42,813,800
02 Feb 18	489.45001 -12.05	505.70	489.05	504.30	34,496,208
01 Feb 18	501.50000 +0.40	509.30	500.80	506.60	25,184,480
31 Jan 18	501.10001 -6.80	508.10	500.40	507.70	34,675,648
30 Jan 18	507.89999 -7.70	514.40	506.20	510.40	35,121,640
29 Jan 18	515.59998 -0.70	519.10	513.00	515.10	20,666,400
26 Jan 18	516.29999 -0.40	518.70	514.80	517.80	22,533,930
25 Jan 18	516.70001 +1.20	520.98	515.30	515.50	23,196,820
24 Jan 18	515.50000 -0.20	520.71	514.10	516.10	41,397,968
23 Jan 18	515.70001 -0.10	518.10	514.70	518.10	24,075,860
22 Jan 18	515.79999 +5.90	517.64	508.66	511.10	30,579,160
19 Jan 18	509.89999 -6.60	515.60	507.70	515.20	34,644,768
18 Jan 18	516.50000 +0.20	519.70	513.20	516.80	20,690,760
17 Jan 18	516.29999 -2.00	519.30	512.50	516.00	25,329,868
16 Jan 18	518.29999 -14.40	528.30	516.10	525.00	40,135,680
15 Jan 18	532.70001 -2.10	534.20	531.00	533.60	18,536,132
12 Jan 18	534.79999 +1.80	536.20	528.26	532.20	29,692,770
11 Jan 18	533.00000 +2.50	534.00	528.60	529.80	28,182,770
10 Jan 18	530.50000 +2.50	531.80	528.00	528.40	22,932,000
09 Jan 18	528.00000 +0.60	529.40	524.60	527.60	24,162,250
08 Jan 18	527.40002 -2.20	530.56	526.90	529.40	23,801,320
05 Jan 18	529.59998 -0.40	531.31	526.70	530.00	22,255,300
04 Jan 18	530.00000 +5.80	530.86	527.11	529.10	28,760,930
03 Jan 18	524.20001 +6.70	525.60	518.80	519.20	20,055,200
02 Jan 18	517.50000 -5.20	524.34	514.30	524.20	19,617,340
29 Dec 17	522.70001 +4.10	523.50	517.40	517.50	10,544,000
28 Dec 17	518.59998 -0.10	519.80	517.70	519.20	10,713,180
27 Dec 17	518.70001 +1.50	520.10	517.30	518.20	17,186,640
22 Dec 17	517.20001 -2.30	519.00	514.50	518.90	9,048,957
21 Dec 17	519.50000 +10.80	520.20	508.50	508.50	24,471,250
20 Dec 17	508.70001 +0.90	510.30	504.90	508.00	19,646,580
19 Dec 17	507.79999 -1.90	511.90	505.86	508.60	22,148,650
18 Dec 17	509.70001 +4.50	510.30	502.70	506.60	21,244,750
15 Dec 17	505.20001 +1.20	509.70	501.90	505.10	39,799,808
14 Dec 17	504.00000 -1.40	507.90	503.70	505.00	25,239,028
13 Dec 17	505.39999 -5.60	511.60	505.35	509.70	36,077,648
12 Dec 17	511.00000 +12.30	511.10	498.63	499.80	35,632,940
11 Dec 17	498.70001 +5.95	499.75	492.20	492.35	27,624,240
08 Dec 17	492.75000 +4.55	493.40	482.65	488.00	28,374,430
07 Dec 17	488.20001 -6.05	494.85	487.95	493.25	25,616,920
06 Dec 17	494.25000 +2.50	496.15	490.20	490.35	28,738,670
05 Dec 17	491.75000 -1.25	495.65	491.20	493.05	17,077,120
04 Dec 17	493.00000 +1.00	496.35	490.35	495.30	29,314,920
01 Dec 17	492.00000 +2.90	496.00	489.10	492.95	35,129,328
30 Nov 17	489.10001 -5.40	495.80	489.10	493.00	60,853,460
29 Nov 17	494.50000 -6.90	500.40	492.75	497.50	33,800,960
28 Nov 17	501.39999 +5.20	503.30	495.30	495.30	34,044,240
27 Nov 17	496.20001 -5.10	503.20	496.16	500.00	25,064,270
24 Nov 17	501.29999 +0.40	501.70	497.45	501.40	19,057,380
23 Nov 17	500.89999 +3.05	501.90	495.35	497.20	19,384,368
22 Nov 17	497.85001 +3.55	499.56	495.35	497.00	33,630,208
21 Nov 17	494.29999 +2.30	498.15	491.29	492.15	25,860,480
20 Nov 17	492.00000 -1.10	494.80	489.40	492.95	23,272,632
17 Nov 17	493.10001 +1.95	495.05	488.05	490.15	21,853,510
16 Nov 17	491.14999 -3.85	500.20	490.45	497.60	34,939,728
15 Nov 17	495.00000 -8.00	500.70	493.15	499.75	32,717,880
14 Nov 17	503.00000 -3.90	508.00	502.00	506.00	25,618,860
13 Nov 17	506.89999 +0.00	516.85	506.72	508.60	22,130,410
10 Nov 17	506.89999 -7.70	517.50	506.90	516.00	24,431,440
09 Nov 17	514.59998 -9.50	520.60	514.20	518.60	34,898,360
08 Nov 17	524.09998 -0.60	525.90	521.50	525.00	29,735,220
07 Nov 17	524.70001 +3.60	529.00	522.60	524.90	37,769,968
06 Nov 17	521.09998 +4.30	522.20	515.20	516.50	28,250,640
03 Nov 17	516.79999 -1.30	521.30	514.40	518.50	24,993,132
02 Nov 17	518.09998 +4.10	519.60	509.60	512.60	35,127,648
01 Nov 17	514.00000 +3.80	519.90	512.10	519.90	42,364,720
31 Oct 17	510.20001 +8.60	522.21	501.52	522.00	60,142,660
30 Oct 17	501.60001 +3.70	504.35	496.77	497.90	37,583,752
27 Oct 17	497.89999 +7.90	497.90	488.15	488.15	29,230,632
26 Oct 17	490.00000 +2.25	491.00	486.98	488.10	24,942,960
25 Oct 17	487.75000 -8.50	495.60	486.60	494.40	23,396,930
24 Oct 17	496.25000 +5.30	497.70	489.10	489.10	27,825,660
23 Oct 17	490.95001 -0.95	492.50	487.00	490.60	19,505,180
20 Oct 17	491.89999 -0.25	493.95	489.72	492.55	25,563,070
19 Oct 17	492.14999 +4.15	492.35	486.90	488.75	45,844,576
18 Oct 17	488.00000 -2.60	494.24	487.25	490.65	23,446,688
17 Oct 17	490.60001 -0.90	494.70	489.35	491.95	24,299,930
16 Oct 17	491.50000 +0.70	494.30	491.15	491.80	22,812,720
13 Oct 17	490.79999 -0.65	496.92	489.99	490.65	19,291,988
12 Oct 17	491.45001 +2.80	491.80	488.17	489.80	19,318,788
11 Oct 17	488.64999 -1.30	491.80	487.80	490.05	28,770,872
10 Oct 17	489.95001 +3.65	491.64	485.70	487.10	26,417,004
09 Oct 17	486.29999 -1.85	488.31	482.99	487.10	34,086,816
06 Oct 17	488.14999 -2.25	490.95	486.60	490.00	22,350,024
05 Oct 17	490.39999 +4.65	490.40	484.85	485.00	23,165,524
04 Oct 17	485.75000 -0.65	487.10	483.10	485.65	33,680,272
03 Oct 17	486.39999 +6.40	486.70	478.80	480.75	30,709,748
02 Oct 17	480.00000 +2.70	481.65	477.10	480.05	40,405,792
29 Sep 17	477.29999 +1.25	480.60	475.20	477.35	27,135,992
28 Sep 17	476.04999 +3.00	476.85	471.00	472.95	25,843,700
27 Sep 17	473.04999 +1.50	473.95	468.70	472.00	37,371,052
26 Sep 17	471.54999 -0.85	476.10	470.11	473.85	31,447,120
25 Sep 17	472.39999 +5.80	473.85	463.30	464.10	32,226,344
22 Sep 17	466.60001 +3.10	468.65	461.15	463.35	28,367,492
21 Sep 17	463.50000 +4.10	463.70	460.00	461.15	39,786,072
20 Sep 17	459.39999 +3.30	459.40	454.05	456.25	22,855,708
19 Sep 17	456.10001 +5.30	457.40	450.65	450.95	27,350,664
18 Sep 17	450.79999 +2.55	454.65	449.45	450.50	24,850,906
15 Sep 17	448.25000 -3.45	451.35	445.10	450.40	57,956,416
14 Sep 17	451.70001 -0.65	457.65	450.15	453.00	34,447,500
13 Sep 17	452.35001 +3.45	454.35	446.60	447.30	38,628,264
12 Sep 17	448.89999 -0.20	450.15	446.20	450.05	16,828,750
11 Sep 17	449.10001 +3.00	450.90	445.65	448.40	18,400,504
08 Sep 17	446.10001 -3.80	450.85	445.30	449.90	15,837,804
07 Sep 17	449.89999 +3.15	451.88	447.21	448.30	23,684,616
06 Sep 17	446.75000 +0.05	448.15	441.05	445.00	29,798,244
05 Sep 17	446.70001 +0.25	449.85	445.31	447.00	29,220,040
04 Sep 17	446.45001 +1.70	448.17	442.48	443.10	14,757,294
01 Sep 17	444.75000 -0.40	448.30	442.80	447.15	18,537,664
31 Aug 17	445.14999 +3.25	446.70	440.75	442.80	32,640,536
30 Aug 17	441.89999 +1.50	444.15	440.00	442.15	18,506,672
29 Aug 17	440.39999 -5.10	446.05	437.15	446.05	27,701,012
25 Aug 17	445.50000 +2.35	449.82	444.35	445.60	15,271,206
24 Aug 17	443.14999 -1.35	448.96	442.33	445.40	28,044,120
23 Aug 17	444.50000 +2.30	444.85	440.49	442.65	22,996,330
22 Aug 17	442.20001 +2.05	449.99	441.30	441.65	25,608,132
21 Aug 17	440.14999 +0.15	442.95	437.95	440.70	33,623,008
18 Aug 17	440.00000 -3.20	443.10	438.25	441.75	27,531,062
17 Aug 17	443.20001 -2.25	447.50	442.35	443.30	22,131,600
16 Aug 17	445.45001 +1.35	449.65	445.25	446.60	26,651,220
15 Aug 17	444.10001 -2.00	449.00	443.25	446.05	18,931,384
14 Aug 17	446.10001 -1.65	449.60	444.60	448.50	25,131,406
11 Aug 17	447.75000 -10.00	453.65	447.71	452.80	30,177,728
10 Aug 17	457.75000 -11.10	463.60	456.90	462.95	27,170,808
09 Aug 17	468.85001 -2.30	471.55	467.85	469.15	17,609,392
08 Aug 17	471.14999 +2.70	473.40	468.25	468.25	19,517,250
07 Aug 17	468.45001 +5.15	469.50	464.05	464.05	18,928,930
04 Aug 17	463.29999 +2.70	465.00	457.65	457.85	14,417,540
03 Aug 17	460.60001 +1.30	461.30	453.60	457.45	24,752,800
02 Aug 17	459.29999 +2.85	459.70	450.55	456.85	26,083,740
01 Aug 17	456.45001 +10.65	462.90	452.45	455.00	34,392,712
31 Jul 17	445.79999 +2.15	449.35	444.15	445.55	24,844,090
28 Jul 17	443.64999 -1.05	445.60	439.75	442.30	23,432,940
27 Jul 17	444.70001 -0.45	447.80	442.60	444.00	18,404,580
26 Jul 17	445.14999 -1.30	449.85	444.65	447.05	18,915,350
25 Jul 17	446.45001 +6.70	447.65	441.25	442.00	21,661,480
24 Jul 17	439.75000 -6.55	443.80	436.95	443.70	37,598,060
21 Jul 17	446.29999 -3.95	454.40	444.95	449.85	20,838,680
20 Jul 17	450.25000 +4.30	454.05	447.35	448.55	20,921,108
19 Jul 17	445.95001 +0.50	448.20	442.95	448.00	17,128,140
18 Jul 17	445.45001 -2.40	450.20	442.75	445.80	16,595,051
17 Jul 17	447.85001 +3.05	451.00	446.00	446.00	20,804,528
14 Jul 17	444.79999 -2.05	448.25	443.25	447.75	28,708,392
13 Jul 17	446.85001 -3.80	450.55	445.65	450.10	20,558,400
12 Jul 17	450.64999 +8.20	454.70	445.00	445.15	21,090,910
11 Jul 17	442.45001 -1.30	444.85	438.10	444.25	21,087,812
10 Jul 17	443.75000 -0.25	447.45	441.50	447.05	16,473,211
07 Jul 17	444.00000 -1.90	446.10	440.65	443.40	24,605,260
06 Jul 17	445.89999 +1.75	448.60	441.25	445.90	22,781,460
05 Jul 17	444.14999 -5.85	451.90	442.90	450.80	23,074,920
04 Jul 17	450.00000 -1.30	451.05	447.85	450.10	15,709,290
03 Jul 17	451.29999 +8.50	453.05	443.10	444.00	20,191,448
30 Jun 17	442.79999 -7.10	448.95	440.45	446.00	30,609,020
29 Jun 17	449.89999 -5.40	458.05	449.90	455.80	24,478,892
28 Jun 17	455.29999 -5.00	462.15	452.95	457.85	22,308,410
27 Jun 17	460.29999 +2.50	462.20	456.00	457.55	19,247,788
26 Jun 17	457.79999 +1.45	460.55	456.65	457.60	16,496,311
23 Jun 17	456.35001 -0.40	457.10	450.45	453.55	16,448,529
22 Jun 17	456.75000 +0.05	458.25	450.00	455.55	21,301,500
21 Jun 17	456.70001 -3.55	461.20	454.15	460.45	26,924,608
20 Jun 17	460.25000 -12.40	475.60	459.40	472.35	30,596,240
19 Jun 17	472.64999 +6.00	474.70	468.30	469.70	17,021,010
16 Jun 17	466.64999 +5.70	468.55	462.05	463.10	65,404,112
15 Jun 17	460.95001 -0.65	467.00	455.90	460.50	37,046,632
14 Jun 17	461.60001 -8.55	470.75	461.45	470.10	33,181,308
13 Jun 17	470.14999 -0.75	474.20	468.30	474.00	19,478,632
12 Jun 17	470.89999 +3.10	475.15	464.20	471.65	27,923,010
09 Jun 17	467.79999 +11.45	468.30	459.20	460.00	31,239,560
08 Jun 17	456.35001 -0.45	459.75	453.75	455.45	34,929,380
07 Jun 17	456.79999 -8.10	469.00	456.55	468.85	46,155,208
06 Jun 17	464.89999 +0.85	466.00	458.60	463.00	33,077,460
05 Jun 17	464.04999 +1.30	469.50	463.35	465.00	29,041,812
02 Jun 17	462.75000 -7.25	470.65	462.17	469.50	44,097,968
01 Jun 17	470.00000 +3.30	471.90	466.70	470.55	28,436,360
31 May 17	466.70001 -5.40	474.30	466.47	472.00	90,237,200
30 May 17	472.10001 -2.45	476.50	471.05	473.40	28,652,930
26 May 17	474.54999 +1.45	475.70	469.03	470.20	29,908,670
25 May 17	473.10001 -5.40	478.00	471.30	477.20	29,507,108
24 May 17	478.50000 +4.25	479.39	474.20	475.20	32,102,780
23 May 17	474.25000 +0.30	476.90	473.10	474.40	27,894,340
22 May 17	473.95001 +1.80	478.00	472.30	473.45	34,686,472
19 May 17	472.14999 +3.15	475.45	469.25	471.05	39,719,660
18 May 17	469.00000 -1.50	470.15	461.00	468.60	40,513,568
17 May 17	470.50000 +1.25	472.10	466.05	466.90	40,748,120
16 May 17	469.25000 +5.05	471.95	457.64	463.90	59,379,952
15 May 17	464.20001 +4.20	468.63	458.12	463.00	39,886,460
12 May 17	460.00000 +4.05	460.00	454.90	455.55	65,810,288
11 May 17	455.95001 -4.60	462.00	453.35	454.80	75,351,696
10 May 17	460.54999 +4.80	463.15	455.70	456.70	34,584,328
09 May 17	455.75000 +1.30	458.65	454.85	457.00	23,046,590
08 May 17	454.45001 +3.10	456.40	450.60	453.00	33,763,552
05 May 17	451.35001 +6.55	451.40	437.68	440.00	40,751,328
04 May 17	444.79999 -1.85	453.20	441.64	449.00	42,779,168
03 May 17	446.64999 -2.95	449.80	445.40	449.35	33,244,200
02 May 17	449.60001 +7.10	455.65	448.10	451.00	44,147,608
28 Apr 17	442.50000 -0.15	453.58	442.40	446.45	32,770,922
27 Apr 17	442.64999 -11.00	453.65	441.10	450.15	29,001,108
26 Apr 17	453.64999 +4.40	454.73	446.45	449.80	32,183,100
25 Apr 17	449.25000 -0.05	451.00	448.14	450.75	30,660,410
24 Apr 17	449.29999 +7.90	452.35	445.20	447.95	27,472,260
21 Apr 17	441.39999 -5.25	450.03	440.90	445.25	40,137,600
20 Apr 17	446.64999 -1.15	455.00	443.49	445.80	34,904,980
19 Apr 17	447.79999 -4.80	451.25	445.61	448.00	47,662,380
18 Apr 17	452.60001 -18.50	466.55	452.60	465.55	56,252,880
13 Apr 17	471.10001 -1.40	475.00	464.80	472.15	32,372,650
12 Apr 17	472.50000 +1.80	476.40	470.90	474.00	26,774,000
11 Apr 17	470.70001 +1.05	474.90	466.45	468.00	29,058,510
10 Apr 17	469.64999 -0.75	471.15	459.09	470.45	17,056,010
07 Apr 17	470.39999 +5.95	470.61	464.40	466.25	33,210,860
06 Apr 17	464.45001 -0.75	467.06	457.70	461.30	34,333,848
05 Apr 17	465.20001 +1.55	471.66	465.10	466.20	35,248,328
04 Apr 17	463.64999 +7.55	464.30	457.90	462.50	29,089,420
03 Apr 17	456.10001 -1.45	464.00	456.10	460.35	27,590,500
31 Mar 17	457.54999 -4.10	463.80	457.50	460.55	38,296,736
30 Mar 17	461.64999 +0.45	466.00	453.85	462.75	37,466,780
29 Mar 17	461.20001 +7.75	461.35	452.95	455.10	30,722,260
28 Mar 17	453.45001 +5.55	453.91	446.80	448.80	28,458,028
27 Mar 17	447.89999 -3.95	450.25	444.50	448.40	28,846,580
24 Mar 17	451.85001 -4.75	457.05	449.90	453.10	23,814,340
23 Mar 17	456.60001 +1.85	456.65	450.58	455.30	30,776,510
22 Mar 17	454.75000 -3.60	458.31	452.70	458.10	35,002,048
21 Mar 17	458.35001 -2.75	464.70	456.25	462.15	32,227,350
20 Mar 17	461.10001 -1.90	461.45	456.85	461.20	65,641,804
17 Mar 17	463.00000 +3.75	463.45	456.70	457.20	61,210,424
16 Mar 17	459.25000 +3.10	464.80	456.15	460.35	51,146,072
15 Mar 17	456.14999 -0.85	463.75	456.15	460.00	43,320,400
14 Mar 17	457.00000 -6.50	466.70	455.85	462.70	33,322,108
13 Mar 17	463.50000 -7.20	470.94	461.95	466.05	51,641,808
10 Mar 17	470.70001 +16.70	474.55	455.80	456.80	106,615,504
09 Mar 17	454.00000 -6.70	457.31	448.00	455.95	62,197,512
08 Mar 17	460.70001 -2.30	464.10	460.15	464.10	25,813,108
07 Mar 17	463.00000 +0.20	465.85	461.35	462.35	32,538,600
06 Mar 17	462.79999 -1.25	463.00	457.50	462.60	21,837,000
03 Mar 17	464.04999 -0.80	466.50	461.77	463.60	21,062,120
02 Mar 17	464.85001 +0.25	467.75	463.06	464.90	39,339,232
01 Mar 17	464.60001 +11.05	472.60	455.55	458.95	51,245,512
28 Feb 17	453.54999 +2.05	455.65	450.00	454.00	47,559,248
27 Feb 17	451.50000 +4.40	453.65	447.79	450.00	31,786,368
24 Feb 17	447.10001 -3.30	451.27	443.40	449.95	29,570,660
23 Feb 17	450.39999 +2.70	453.40	447.83	448.85	35,098,872
22 Feb 17	447.70001 -3.10	454.00	445.50	452.00	33,452,250
21 Feb 17	450.79999 +5.60	456.70	445.20	447.25	45,845,328
20 Feb 17	445.20001 -0.80	449.95	444.70	447.30	26,702,108
17 Feb 17	446.00000 -2.40	449.35	440.80	449.05	32,799,160
16 Feb 17	448.39999 -9.15	454.55	448.35	451.80	28,226,170
15 Feb 17	457.54999 -1.95	463.65	457.55	463.65	26,671,990
14 Feb 17	459.50000 -0.10	462.85	458.45	460.35	25,636,368
13 Feb 17	459.60001 +0.00	462.50	454.77	461.65	23,024,972
10 Feb 17	459.60001 +0.90	464.00	456.25	460.00	49,022,992
09 Feb 17	458.70001 +2.75	463.35	455.17	460.00	36,555,280
08 Feb 17	455.95001 -1.15	459.50	450.95	458.45	43,741,792
07 Feb 17	457.10001 -19.45	468.25	456.25	464.00	56,714,528
06 Feb 17	476.54999 -2.05	482.95	475.65	479.05	25,355,100
03 Feb 17	478.60001 +5.90	480.45	473.15	474.80	26,158,920
02 Feb 17	472.70001 -0.20	476.20	470.54	472.15	30,916,760
01 Feb 17	472.89999 +0.05	479.00	471.40	477.55	27,816,052
31 Jan 17	472.85001 -3.20	480.45	472.80	476.05	39,307,340
30 Jan 17	476.04999 -10.75	483.85	474.70	482.70	27,283,830
27 Jan 17	486.79999 +1.40	488.15	481.35	487.80	22,529,920
26 Jan 17	485.39999 -2.65	490.50	485.25	489.65	27,240,800
25 Jan 17	488.04999 -1.65	494.10	487.85	490.70	21,598,410
24 Jan 17	489.70001 +2.55	493.72	484.81	488.65	25,028,028
23 Jan 17	487.14999 -11.20	498.35	485.05	494.05	28,404,340
20 Jan 17	498.35001 -0.80	503.90	497.15	499.75	27,490,480
19 Jan 17	499.14999 -5.95	505.08	480.00	504.60	28,425,392
18 Jan 17	505.10001 +3.10	506.90	501.10	503.10	27,657,028
17 Jan 17	502.00000 -10.60	512.60	502.00	511.10	32,334,850
16 Jan 17	512.59998 -5.40	517.70	512.10	517.30	19,326,430
13 Jan 17	518.00000 +2.60	521.20	515.00	515.80	28,300,980
12 Jan 17	515.40002 +2.10	516.90	508.03	512.00	23,620,000
11 Jan 17	513.29999 +1.60	515.50	506.60	508.30	19,913,910
10 Jan 17	511.70001 -1.80	512.30	508.50	510.50	24,385,860
09 Jan 17	513.50000 -1.00	516.90	505.13	514.50	22,575,960
06 Jan 17	514.50000 -2.80	517.70	513.20	517.40	17,355,528
05 Jan 17	517.29999 -2.00	520.16	512.70	516.50	24,830,090
04 Jan 17	519.29999 +2.00	519.34	515.20	517.80	51,985,760
03 Jan 17	517.29999 +7.70	520.10	510.20	511.00	30,062,700
30 Dec 16	509.60001 -1.60	510.20	504.90	507.90	15,875,280
29 Dec 16	511.20001 +2.30	513.24	506.80	507.80	14,268,650
28 Dec 16	508.89999 +5.90	510.40	500.70	505.00	22,661,472
23 Dec 16	503.00000 +0.00	504.11	502.00	502.70	7,576,779
22 Dec 16	503.00000 +6.25	503.00	497.25	498.00	24,932,410
21 Dec 16	496.75000 +1.65	499.65	489.30	495.30	22,392,860
20 Dec 16	495.10001 +4.30	496.00	487.55	490.30	21,470,570
19 Dec 16	490.79999 +1.10	494.50	489.20	490.00	27,542,632
16 Dec 16	489.70001 +10.20	489.80	479.50	481.75	55,713,032
15 Dec 16	479.50000 -1.50	481.70	470.00	479.00	37,885,940
14 Dec 16	481.00000 -1.70	483.70	479.00	482.05	31,189,590
13 Dec 16	482.70001 -0.70	484.80	477.54	480.00	34,172,560
12 Dec 16	483.39999 +7.20	487.90	479.55	481.55	43,889,600
09 Dec 16	476.20001 -0.80	479.01	474.35	478.50	25,046,250
08 Dec 16	477.00000 +3.55	477.70	470.10	472.00	24,162,980
07 Dec 16	473.45001 +9.90	474.95	464.00	469.00	31,261,480
06 Dec 16	463.54999 -1.40	467.40	458.95	463.00	35,309,700
05 Dec 16	464.95001 -1.70	468.60	460.75	461.00	33,668,592
02 Dec 16	466.64999 -3.40	471.21	459.89	466.40	27,480,868
01 Dec 16	470.04999 +10.60	478.50	463.05	473.00	53,680,152
30 Nov 16	459.45001 +16.90	463.10	443.40	443.80	62,566,352
29 Nov 16	442.54999 -9.70	449.80	439.65	449.80	35,322,608
28 Nov 16	452.25000 -2.70	454.40	447.00	453.85	22,170,720
25 Nov 16	454.95001 -3.90	459.00	454.25	458.25	13,993,950
24 Nov 16	458.85001 +0.70	460.55	456.45	458.05	12,091,660
23 Nov 16	458.14999 +1.90	463.15	455.05	459.90	20,556,472
22 Nov 16	456.25000 +0.00	464.55	455.15	460.45	31,371,510
21 Nov 16	456.25000 +8.60	459.65	448.33	451.95	36,067,848
18 Nov 16	447.64999 +0.45	449.40	441.85	447.20	37,364,200
17 Nov 16	447.20001 +5.30	450.00	441.12	441.80	27,538,900
16 Nov 16	441.89999 -2.90	448.70	433.45	448.20	25,446,380
15 Nov 16	444.79999 +11.35	447.10	433.45	439.45	33,636,840
14 Nov 16	433.45001 -1.90	439.85	432.15	438.40	27,955,312
11 Nov 16	435.35001 -13.55	451.15	434.15	450.35	33,696,080
10 Nov 16	448.89999 -9.20	460.95	448.25	453.75	39,144,020
09 Nov 16	458.10001 +1.55	458.10	441.00	443.05	37,557,808
08 Nov 16	456.54999 +3.10	457.50	452.00	453.90	21,488,080
07 Nov 16	453.45001 +7.00	455.00	450.00	454.90	28,389,220
04 Nov 16	446.45001 -4.90	451.35	443.10	450.00	27,844,540
03 Nov 16	451.35001 -5.95	463.60	450.80	459.30	38,129,808
02 Nov 16	457.29999 -4.75	475.53	456.70	463.55	46,834,640
01 Nov 16	462.04999 -21.65	483.70	460.40	479.00	54,167,608
31 Oct 16	483.70001 -8.45	487.80	482.30	486.40	27,420,420
28 Oct 16	492.14999 -1.35	492.35	483.45	491.20	43,351,152
27 Oct 16	493.50000 +5.55	493.50	484.05	486.55	27,583,972
26 Oct 16	487.95001 -7.20	492.45	483.01	492.00	27,442,660
25 Oct 16	495.14999 +8.20	498.45	487.00	487.00	21,433,420
24 Oct 16	486.95001 -5.80	496.35	486.95	494.00	19,706,180
21 Oct 16	492.75000 +2.70	493.70	488.02	489.60	25,700,820
20 Oct 16	490.04999 -0.10	491.70	486.55	486.60	23,613,820
19 Oct 16	490.14999 +4.25	492.54	485.70	485.95	29,801,660
18 Oct 16	485.89999 +2.15	491.65	485.20	489.00	24,843,100
17 Oct 16	483.75000 -5.75	489.50	482.23	489.45	23,280,448
14 Oct 16	489.50000 +4.50	493.05	484.63	484.65	22,209,812
13 Oct 16	485.00000 +0.20	494.00	480.85	482.90	44,194,392
12 Oct 16	484.79999 -1.95	492.75	483.00	486.95	33,465,422
11 Oct 16	486.75000 -7.70	498.45	483.70	493.50	34,033,500
10 Oct 16	494.45001 +8.45	495.30	483.95	484.45	26,689,788
07 Oct 16	486.00000 +12.50	486.65	474.00	476.30	46,592,112
06 Oct 16	473.50000 +1.50	476.50	469.90	472.00	34,380,888
05 Oct 16	472.00000 +4.05	472.00	465.35	466.90	40,270,832
04 Oct 16	467.95001 +9.55	471.85	458.40	460.00	69,658,800
03 Oct 16	458.39999 +8.40	459.30	449.45	450.85	25,346,580
30 Sep 16	450.00000 -1.00	451.75	443.40	447.05	33,867,128
29 Sep 16	451.00000 +18.75	453.25	447.73	451.45	45,738,060
28 Sep 16	432.25000 +4.05	436.10	430.00	430.00	20,352,312
27 Sep 16	428.20001 -3.80	435.35	426.30	434.65	22,582,020
26 Sep 16	432.00000 -4.90	434.75	429.05	430.90	22,050,260
23 Sep 16	436.89999 +2.30	439.55	431.55	432.50	22,336,552
22 Sep 16	434.60001 +10.30	438.95	428.35	428.35	33,417,070
21 Sep 16	424.29999 +0.35	428.45	422.75	426.40	21,744,430
20 Sep 16	423.95001 -2.35	427.50	422.50	425.05	18,238,608
19 Sep 16	426.29999 +5.90	430.70	424.10	424.10	24,824,552
16 Sep 16	420.39999 -0.75	421.65	411.60	421.40	71,293,192
15 Sep 16	421.14999 +3.65	421.56	413.45	416.35	31,750,160
14 Sep 16	417.50000 -3.05	424.65	417.40	421.70	23,679,520
13 Sep 16	420.54999 -8.15	431.50	420.10	430.05	36,183,040
12 Sep 16	428.70001 -3.45	432.98	423.00	427.05	29,002,740
09 Sep 16	432.14999 -5.00	437.05	429.70	435.85	19,454,840
08 Sep 16	437.14999 +3.80	438.95	432.40	434.00	21,774,330
07 Sep 16	433.35001 +5.70	434.80	428.90	428.90	23,820,160
06 Sep 16	427.64999 -7.15	437.30	425.75	435.65	21,039,260
05 Sep 16	434.79999 +3.80	439.70	430.41	432.20	22,830,170
02 Sep 16	431.00000 +12.25	434.00	418.45	419.75	42,654,968
01 Sep 16	418.75000 -9.15	428.80	416.50	427.65	26,415,330
31 Aug 16	427.89999 -5.80	434.10	426.90	432.90	34,197,168
30 Aug 16	433.70001 -1.15	434.85	430.20	433.65	28,754,400
26 Aug 16	434.85001 +2.85	435.90	430.20	431.05	23,911,410
25 Aug 16	432.00000 +3.00	434.21	424.98	429.40	27,212,250
24 Aug 16	429.00000 +0.40	431.30	425.10	426.00	26,901,040
23 Aug 16	428.60001 +0.70	431.50	427.35	428.35	20,594,820
22 Aug 16	427.89999 -6.45	435.09	426.15	433.85	25,599,312
19 Aug 16	434.35001 -1.20	438.54	433.85	436.45	22,107,920
18 Aug 16	435.54999 +2.80	436.85	431.73	436.00	21,285,670
17 Aug 16	432.75000 -3.50	439.95	430.85	438.00	24,710,740
16 Aug 16	436.25000 -0.60	440.30	434.36	436.00	25,991,600
15 Aug 16	436.85001 +4.15	438.68	431.05	431.95	25,466,960
12 Aug 16	432.70001 +0.40	437.75	428.18	435.40	40,814,960
11 Aug 16	432.29999 +9.30	432.30	419.25	423.70	30,001,608
10 Aug 16	423.00000 -2.20	425.95	421.10	423.25	25,954,880
09 Aug 16	425.20001 +3.05	428.35	419.20	421.80	27,053,150
08 Aug 16	422.14999 +2.80	422.65	417.20	421.20	29,715,010
05 Aug 16	419.35001 +3.00	423.38	416.35	416.50	41,256,600
04 Aug 16	416.35001 +1.35	419.40	408.63	414.70	40,215,896
03 Aug 16	415.00000 +1.10	417.60	410.64	414.80	31,092,948
02 Aug 16	413.89999 -4.45	419.75	412.90	417.55	39,775,792
01 Aug 16	418.35001 -8.50	433.10	418.35	431.80	37,884,760
29 Jul 16	426.85001 +0.20	428.10	421.60	426.50	34,486,576
28 Jul 16	426.64999 -7.40	437.50	426.65	437.25	47,034,060
27 Jul 16	434.04999 -0.55	442.15	429.20	435.50	28,561,540
26 Jul 16	434.60001 -5.75	438.00	426.20	430.00	43,562,272
25 Jul 16	440.35001 -11.75	453.60	439.15	451.45	28,603,020
22 Jul 16	452.10001 +1.30	453.00	446.86	448.70	20,125,340
21 Jul 16	450.79999 -0.40	452.60	448.00	451.00	21,672,580
20 Jul 16	451.20001 -1.60	455.45	447.30	455.00	19,764,920
19 Jul 16	452.79999 +3.50	453.85	445.65	447.40	19,879,028
18 Jul 16	449.29999 -7.85	456.40	449.30	455.85	22,564,448
15 Jul 16	457.14999 +2.50	457.15	450.67	452.00	32,141,000
14 Jul 16	454.64999 -1.05	463.40	454.65	460.00	34,110,360
13 Jul 16	455.70001 -6.10	464.40	455.70	459.25	42,243,480
12 Jul 16	461.79999 +2.80	463.78	453.00	456.80	40,366,720
11 Jul 16	459.00000 +2.00	460.00	453.80	459.85	29,926,560
08 Jul 16	457.00000 +3.70	458.05	445.80	454.30	35,208,672
07 Jul 16	453.29999 +3.90	458.55	451.40	451.55	36,150,368
06 Jul 16	449.39999 -4.15	459.15	442.05	452.85	52,539,208
05 Jul 16	453.54999 +6.75	453.80	440.10	446.00	48,388,408
04 Jul 16	446.79999 +1.40	450.00	443.87	447.25	25,432,000
01 Jul 16	445.39999 +7.25	445.85	437.01	441.00	46,240,128
30 Jun 16	438.14999 +13.35	438.15	421.85	425.05	55,619,872
29 Jun 16	424.79999 +20.35	424.80	409.29	410.00	52,670,632
28 Jun 16	404.45001 +9.50	407.55	385.00	401.10	44,795,040
27 Jun 16	394.95001 +1.30	401.55	391.80	393.70	60,909,180
24 Jun 16	393.64999 +6.70	399.00	355.00	363.00	93,027,768
23 Jun 16	386.95001 +3.55	389.35	381.65	385.00	27,238,490
22 Jun 16	383.39999 +1.10	388.20	382.25	384.75	34,605,552
21 Jun 16	382.29999 +3.35	384.75	374.70	376.70	32,139,120
20 Jun 16	378.95001 +5.80	383.05	376.20	377.55	37,551,320
17 Jun 16	373.14999 +8.30	375.82	364.85	368.90	61,271,832
16 Jun 16	364.85001 +5.35	368.12	359.90	364.00	46,714,380
15 Jun 16	359.50000 +1.30	362.50	356.85	359.55	39,966,248
14 Jun 16	358.20001 -10.70	370.25	357.70	367.00	44,816,128
13 Jun 16	368.89999 -1.85	371.10	365.85	366.30	24,572,560
10 Jun 16	370.75000 -3.40	373.21	367.60	372.60	27,089,320
09 Jun 16	374.14999 -2.40	376.05	369.55	375.50	28,616,392
08 Jun 16	376.54999 +3.30	378.65	371.35	372.70	30,819,330
07 Jun 16	373.25000 +4.85	374.50	369.55	370.20	30,310,028
06 Jun 16	368.39999 +9.85	369.85	362.55	362.70	36,138,640
03 Jun 16	358.54999 +5.45	362.70	356.05	356.80	34,736,060
02 Jun 16	353.10001 -0.50	358.85	351.85	355.45	37,693,088
01 Jun 16	353.60001 -3.65	357.76	349.35	355.15	32,082,760
31 May 16	357.25000 -4.70	362.90	353.76	362.10	48,291,576
27 May 16	361.95001 -2.50	364.90	359.45	364.65	26,723,188
26 May 16	364.45001 -1.55	369.60	362.50	366.90	32,779,262
25 May 16	366.00000 +8.20	366.25	359.77	361.90	35,938,632
24 May 16	357.79999 +0.30	359.85	355.55	356.15	32,425,632
23 May 16	357.50000 -4.00	362.20	356.45	360.55	23,353,860
20 May 16	361.50000 +5.50	363.60	358.33	360.95	33,847,540
19 May 16	356.00000 -8.60	362.95	355.00	362.20	35,801,640
18 May 16	364.60001 -1.70	367.35	361.85	364.70	27,195,812
17 May 16	366.29999 +0.30	370.15	363.60	367.20	30,223,540
16 May 16	366.00000 +3.50	367.65	360.00	362.50	17,121,830
13 May 16	362.50000 +2.40	363.05	356.40	358.20	24,476,212
12 May 16	360.10001 -1.10	367.75	357.10	359.30	35,253,072
11 May 16	361.20001 +3.65	362.10	354.35	357.00	29,343,560
10 May 16	357.54999 +6.05	359.50	352.30	354.45	34,589,736
09 May 16	351.50000 -9.30	370.00	351.30	359.95	34,145,880
06 May 16	360.79999 +2.45	362.00	350.75	357.00	32,566,472
05 May 16	358.35001 -4.20	365.18	356.95	357.90	27,373,020
04 May 16	362.54999 -5.85	369.65	361.75	366.20	36,826,048
03 May 16	368.39999 -5.35	377.50	366.65	375.75	37,091,568
29 Apr 16	373.75000 -8.55	380.45	373.75	379.00	37,805,368
28 Apr 16	382.29999 -0.15	388.40	375.70	381.10	33,233,288
27 Apr 16	382.45001 +6.55	384.95	376.65	380.00	53,045,192
26 Apr 16	375.89999 +15.55	380.77	365.00	370.00	58,643,540
25 Apr 16	360.35001 -7.95	368.50	358.00	368.50	36,308,088
22 Apr 16	368.29999 -0.30	368.60	353.23	366.30	33,896,540
21 Apr 16	368.60001 +4.95	369.96	365.55	366.10	39,745,760
20 Apr 16	363.64999 +0.70	364.50	357.85	361.00	33,218,590
19 Apr 16	362.95001 +7.15	364.30	355.93	358.75	43,078,768
18 Apr 16	355.79999 -0.15	358.05	342.00	348.95	44,648,112
15 Apr 16	355.95001 -2.60	360.85	351.80	360.00	39,306,912
14 Apr 16	358.54999 -6.90	365.90	357.60	365.45	52,638,968
13 Apr 16	365.45001 +8.50	367.40	361.31	362.00	48,865,872
12 Apr 16	356.95001 +5.10	358.40	349.80	352.00	30,229,020
11 Apr 16	351.85001 +1.50	353.70	348.55	351.30	25,610,632
08 Apr 16	350.35001 +11.05	350.90	342.73	342.85	31,757,220
07 Apr 16	339.29999 -0.25	344.00	337.89	341.15	28,450,650
06 Apr 16	339.54999 +2.10	341.85	335.45	340.55	31,487,740
05 Apr 16	337.45001 -7.25	346.70	335.08	340.50	41,790,840
04 Apr 16	344.70001 +0.90	348.60	341.90	342.90	24,796,730
01 Apr 16	343.79999 -6.35	352.21	338.19	346.40	42,251,500
31 Mar 16	350.14999 -5.40	356.92	350.05	354.05	34,229,736
30 Mar 16	355.54999 +9.75	360.60	348.30	348.30	39,361,912
29 Mar 16	345.79999 -7.55	357.27	343.95	354.45	33,400,930
24 Mar 16	353.35001 -2.75	355.25	347.55	353.30	28,192,892
23 Mar 16	356.10001 -4.65	361.60	353.90	360.20	24,272,900
22 Mar 16	360.75000 +4.55	362.20	354.85	357.00	33,346,692
21 Mar 16	356.20001 -0.80	360.65	352.50	354.95	24,875,420
18 Mar 16	357.00000 -2.60	362.55	356.95	359.40	49,403,008
17 Mar 16	359.60001 +9.50	360.40	342.20	355.20	38,711,840
16 Mar 16	350.10001 +8.10	354.45	344.30	346.00	36,317,192
15 Mar 16	342.00000 -3.45	344.35	339.90	342.00	32,097,540
14 Mar 16	345.45001 -2.95	353.10	335.62	349.45	34,796,860
11 Mar 16	348.39999 +5.20	355.80	344.80	349.00	36,637,368
10 Mar 16	343.20001 -12.80	356.65	343.15	354.95	44,584,380
09 Mar 16	356.00000 +1.80	357.45	350.45	350.80	41,266,104
08 Mar 16	354.20001 -11.35	364.45	351.15	363.90	45,570,608
07 Mar 16	365.54999 -2.35	368.35	355.75	365.05	48,195,424
04 Mar 16	367.89999 +5.90	371.15	360.90	365.00	36,800,780
03 Mar 16	362.00000 +9.10	364.70	352.38	355.00	53,825,912
02 Mar 16	352.89999 +2.25	353.90	346.10	353.00	35,522,720
01 Mar 16	350.64999 -0.80	355.35	347.95	351.00	29,134,368
29 Feb 16	351.45001 +1.90	351.55	344.65	347.00	41,325,528
26 Feb 16	349.54999 +11.10	351.50	341.60	343.30	40,426,720
25 Feb 16	338.45001 +3.45	346.49	336.25	339.55	36,265,688
24 Feb 16	335.00000 -10.35	344.05	332.56	343.15	52,554,240
23 Feb 16	345.35001 -11.30	354.60	344.15	354.00	39,008,780
22 Feb 16	356.64999 +13.40	358.90	347.60	347.60	20,966,880
19 Feb 16	343.25000 -2.15	351.00	341.00	345.25	24,990,240
18 Feb 16	345.39999 -4.45	352.30	342.50	351.00	43,395,072
17 Feb 16	349.85001 +12.45	350.95	335.15	336.05	53,916,640
16 Feb 16	337.39999 +4.60	348.25	334.28	341.25	54,103,088
15 Feb 16	332.79999 +0.30	339.85	331.75	339.60	29,000,380
12 Feb 16	332.50000 +22.25	332.83	316.11	317.00	56,248,488
11 Feb 16	310.25000 -19.85	321.09	309.10	319.70	48,991,592
10 Feb 16	330.10001 -4.35	337.70	326.35	335.20	39,246,160
09 Feb 16	334.45001 -9.45	347.70	334.45	344.50	44,362,720
08 Feb 16	343.89999 -6.75	353.40	337.85	352.90	36,702,368
05 Feb 16	350.64999 -0.20	356.55	345.40	350.00	34,031,896
04 Feb 16	350.85001 +18.50	354.40	338.20	341.00	59,332,752
03 Feb 16	332.35001 -2.75	337.10	324.55	332.35	54,849,780
02 Feb 16	335.10001 -31.85	349.80	330.10	348.10	83,735,680
01 Feb 16	366.95001 -9.15	381.80	359.70	379.45	54,869,712
29 Jan 16	376.10001 +7.65	377.80	366.90	376.05	56,502,072
28 Jan 16	368.45001 +5.55	378.80	360.85	362.50	62,407,992
27 Jan 16	362.89999 +6.40	362.90	349.95	356.00	41,412,888
26 Jan 16	356.50000 +6.35	357.80	338.00	342.20	42,093,220
25 Jan 16	350.14999 -2.55	353.43	343.05	352.80	47,281,520
22 Jan 16	352.70001 +10.45	357.80	347.45	350.85	48,161,128
21 Jan 16	342.25000 +14.10	344.15	326.05	328.60	53,447,760
20 Jan 16	328.14999 -14.30	336.20	325.10	333.70	63,283,392
19 Jan 16	342.45001 +1.95	351.45	339.65	346.30	42,386,968
18 Jan 16	340.50000 +2.35	347.35	333.10	336.65	41,699,860
15 Jan 16	338.14999 -9.55	349.65	335.55	349.30	53,838,440
14 Jan 16	347.70001 +11.85	353.10	330.35	332.20	61,223,400
13 Jan 16	335.85001 +12.75	342.10	325.00	327.10	55,594,232
12 Jan 16	323.10001 -4.95	336.90	322.40	328.00	46,002,960
11 Jan 16	328.04999 -0.65	336.00	327.35	329.05	36,482,008
08 Jan 16	328.70001 -9.00	339.71	328.70	339.70	38,647,728
07 Jan 16	337.70001 -5.75	339.40	324.60	337.00	59,009,860
06 Jan 16	343.45001 -4.70	352.02	339.10	350.40	28,972,712
05 Jan 16	348.14999 +0.60	352.50	343.50	349.00	23,383,270
04 Jan 16	347.54999 -6.45	353.45	343.80	351.25	30,115,028
31 Dec 15	354.00000 -1.15	356.35	352.61	355.00	6,942,548
30 Dec 15	355.14999 -5.60	358.00	353.90	358.00	17,521,288
29 Dec 15	360.75000 -5.20	362.85	356.85	357.15	25,250,410
24 Dec 15	365.95001 +5.55	366.30	362.95	363.90	7,161,881
23 Dec 15	360.39999 +15.45	360.85	347.95	348.10	34,897,168
22 Dec 15	344.95001 +9.75	345.30	338.40	342.00	24,472,060
21 Dec 15	335.20001 -4.10	345.00	335.20	339.50	27,116,020
18 Dec 15	339.29999 -1.05	345.30	336.35	338.05	44,715,160
17 Dec 15	340.35001 +0.15	345.80	339.70	345.20	30,541,920
16 Dec 15	340.20001 +2.50	346.65	339.40	340.00	34,985,072
15 Dec 15	337.70001 +8.40	340.25	330.50	330.50	40,856,200
14 Dec 15	329.29999 -8.70	340.00	328.80	338.45	39,295,220
11 Dec 15	338.00000 -12.95	351.25	337.10	349.50	32,322,868
10 Dec 15	350.95001 +0.50	354.70	348.55	351.80	29,934,220
09 Dec 15	350.45001 +2.65	356.85	343.90	348.75	35,093,272
08 Dec 15	347.79999 +0.20	352.75	340.00	344.80	39,784,928
07 Dec 15	347.60001 -12.10	358.20	346.60	356.25	32,311,528
04 Dec 15	359.70001 -8.85	375.25	356.80	369.10	37,017,832
03 Dec 15	368.54999 -13.45	382.30	368.37	380.60	39,156,512
02 Dec 15	382.00000 -2.55	386.20	380.35	382.75	32,004,250
01 Dec 15	384.54999 -0.70	387.48	382.25	382.75	20,884,688
30 Nov 15	385.25000 -1.30	389.00	383.20	384.80	40,098,968
27 Nov 15	386.54999 -3.05	388.35	385.10	387.45	19,857,580
26 Nov 15	389.60001 +3.50	390.90	385.30	386.10	20,478,420
25 Nov 15	386.10001 +0.20	389.35	382.15	386.70	26,263,830
24 Nov 15	385.89999 +5.15	387.00	377.80	380.70	33,094,960
23 Nov 15	380.75000 -0.55	385.85	372.70	375.00	29,628,070
20 Nov 15	381.29999 -3.85	385.65	379.65	384.70	32,153,360
19 Nov 15	385.14999 +2.65	389.95	381.95	384.10	30,063,990
18 Nov 15	382.50000 +3.95	384.90	373.11	375.00	33,870,608
17 Nov 15	378.54999 +9.90	380.20	374.50	377.95	32,865,712
16 Nov 15	368.64999 +4.15	373.10	362.35	362.35	28,733,680
13 Nov 15	364.50000 -2.75	369.80	360.35	365.95	27,349,972
12 Nov 15	367.25000 -10.65	379.15	367.10	376.40	32,428,212
11 Nov 15	377.89999 -4.60	384.55	376.95	383.80	23,076,288
10 Nov 15	382.50000 -0.10	386.85	381.05	385.15	25,364,590
09 Nov 15	382.60001 -3.90	392.30	382.60	386.20	24,678,368
06 Nov 15	386.50000 -3.95	395.05	384.80	389.20	31,363,212
05 Nov 15	390.45001 -11.60	395.90	387.25	393.10	30,484,392
04 Nov 15	402.04999 -1.20	411.50	401.70	402.90	45,564,460
03 Nov 15	403.25000 +15.00	403.25	386.55	389.70	46,089,592
02 Nov 15	388.25000 +1.85	389.20	380.85	386.40	20,452,410
30 Oct 15	386.39999 -5.30	393.95	383.60	393.05	31,703,590
29 Oct 15	391.70001 +0.70	392.90	382.20	390.85	34,556,848
28 Oct 15	391.00000 +11.00	393.15	377.45	382.65	38,510,488
27 Oct 15	380.00000 -4.40	392.87	376.75	390.00	44,460,180
26 Oct 15	384.39999 -3.70	389.25	382.50	386.75	22,654,720
23 Oct 15	388.10001 -0.45	395.05	385.90	391.90	26,356,320
22 Oct 15	388.54999 +7.60	390.45	380.55	381.00	37,359,480
21 Oct 15	380.95001 +4.40	385.40	375.20	378.65	33,070,288
20 Oct 15	376.54999 -0.70	378.20	370.95	376.80	23,317,480
19 Oct 15	377.25000 -6.75	387.00	375.55	383.65	19,028,760
16 Oct 15	384.00000 +4.35	389.85	382.10	383.00	24,500,380
15 Oct 15	379.64999 +2.00	386.35	379.60	381.45	29,203,580
14 Oct 15	377.64999 -5.10	383.55	375.30	379.30	26,910,640
13 Oct 15	382.75000 -2.05	384.90	376.25	383.10	29,372,840
12 Oct 15	384.79999 -6.80	393.30	383.55	390.75	25,522,090
09 Oct 15	391.60001 +2.65	397.30	390.35	393.00	34,631,560
08 Oct 15	388.95001 +1.95	389.70	380.40	384.75	33,194,532
07 Oct 15	387.00000 +8.90	393.85	376.90	377.50	67,363,328
06 Oct 15	378.10001 +10.10	379.00	362.30	370.60	39,379,112
05 Oct 15	368.00000 +16.55	369.15	356.05	359.85	44,442,888
02 Oct 15	351.45001 +9.20	353.00	341.80	342.70	43,168,592
01 Oct 15	342.25000 +8.25	349.85	339.05	339.05	46,504,160
30 Sep 15	334.00000 +7.80	334.00	328.00	329.95	36,229,736
29 Sep 15	326.20001 +3.15	330.00	319.90	319.90	31,380,392
28 Sep 15	323.04999 -10.25	335.20	322.98	333.60	23,460,300
25 Sep 15	333.29999 +10.40	334.80	328.27	329.15	32,188,740
24 Sep 15	322.89999 -6.55	327.35	321.70	327.30	32,525,650
23 Sep 15	329.45001 +4.25	334.11	325.90	326.50	29,369,380
22 Sep 15	325.20001 -8.35	334.65	321.85	334.65	44,325,840
21 Sep 15	333.54999 +0.10	336.40	330.10	331.00	28,372,220
18 Sep 15	333.45001 -12.25	347.36	329.55	343.85	75,436,952
17 Sep 15	345.70001 -0.15	346.78	342.90	345.40	48,618,768
16 Sep 15	345.85001 +7.15	347.15	337.25	339.60	33,785,340
15 Sep 15	338.70001 +6.70	339.95	328.45	333.65	39,832,152
14 Sep 15	332.00000 -1.50	339.50	329.75	335.90	26,567,260
11 Sep 15	333.50000 -1.80	339.45	333.05	337.15	27,504,800
10 Sep 15	335.29999 -7.20	342.05	333.05	339.80	44,684,220
09 Sep 15	342.50000 +2.30	347.55	341.95	345.30	29,531,510
08 Sep 15	340.20001 +4.20	346.60	338.10	339.10	45,803,880
07 Sep 15	336.00000 -1.90	345.70	335.54	339.80	20,930,730
04 Sep 15	337.89999 -17.95	350.80	334.89	350.00	48,708,940
03 Sep 15	355.85001 +10.55	358.75	348.50	351.00	40,384,460
02 Sep 15	345.29999 -4.10	353.00	341.99	349.00	46,152,320
01 Sep 15	349.39999 -11.10	363.75	347.30	358.45	55,287,200
28 Aug 15	360.50000 +9.30	360.80	348.85	355.00	47,119,280
27 Aug 15	351.20001 +20.00	354.14	333.70	337.70	53,787,140
26 Aug 15	331.20001 -4.15	339.90	327.45	330.95	66,939,844
25 Aug 15	335.35001 +4.30	338.80	332.65	335.70	89,785,232
24 Aug 15	331.04999 -26.15	362.85	326.25	345.15	72,815,024
21 Aug 15	357.20001 -12.40	369.18	357.20	363.80	35,801,072
20 Aug 15	369.60001 +2.10	374.85	362.55	365.10	38,485,992
19 Aug 15	367.50000 -6.25	373.50	366.40	373.50	30,153,660
18 Aug 15	373.75000 -4.40	379.80	373.05	378.30	21,498,490
17 Aug 15	378.14999 -1.10	381.00	374.15	380.00	22,658,380
14 Aug 15	379.25000 -3.90	382.45	377.10	380.20	29,732,528
13 Aug 15	383.14999 -0.45	391.75	382.25	389.30	31,285,170
12 Aug 15	383.60001 +3.10	384.80	376.20	378.00	46,452,712
11 Aug 15	380.50000 -5.00	390.10	380.46	385.55	31,211,528
10 Aug 15	385.50000 -0.10	387.70	379.50	386.40	65,915,616
07 Aug 15	385.60001 +2.40	391.01	383.80	384.40	38,213,280
06 Aug 15	383.20001 -11.85	386.00	380.15	386.00	36,164,208
05 Aug 15	395.04999 +4.65	397.35	388.95	390.00	29,017,980
04 Aug 15	390.39999 -1.05	392.70	385.75	389.95	46,565,940
03 Aug 15	391.45001 -4.00	395.40	387.20	392.70	38,979,432
31 Jul 15	395.45001 -5.55	402.90	392.40	402.90	34,337,392
30 Jul 15	401.00000 +2.40	405.85	397.60	399.00	35,395,712
29 Jul 15	398.60001 +5.95	399.10	391.65	396.05	48,660,072
28 Jul 15	392.64999 +5.35	396.78	383.00	385.00	44,690,280
27 Jul 15	387.29999 -7.40	396.40	384.15	393.60	33,479,052
24 Jul 15	394.70001 -6.30	402.60	394.10	401.70	33,652,220
23 Jul 15	401.00000 -5.60	407.05	400.10	405.40	37,226,240
22 Jul 15	406.60001 -7.40	413.35	406.59	412.80	28,926,740
21 Jul 15	414.00000 -2.60	417.15	412.35	417.10	27,275,392
20 Jul 15	416.60001 -0.35	420.65	415.55	418.00	18,047,920
17 Jul 15	416.95001 -5.05	422.43	415.45	422.35	24,825,010
16 Jul 15	422.00000 -5.10	428.00	421.10	428.00	27,706,680
15 Jul 15	427.10001 -2.05	432.47	425.85	429.35	23,381,100
14 Jul 15	429.14999 +0.35	430.95	424.15	427.35	27,453,472
13 Jul 15	428.79999 +1.80	433.25	425.00	433.25	21,029,528
10 Jul 15	427.00000 +0.95	432.15	423.25	431.20	29,506,140
09 Jul 15	426.04999 +2.85	428.95	421.90	426.15	29,587,250
08 Jul 15	423.20001 +4.65	426.25	419.20	420.05	27,696,280
07 Jul 15	418.54999 -10.95	429.85	416.80	427.75	41,700,020
06 Jul 15	429.50000 -4.90	434.65	428.30	429.65	271,226,144
03 Jul 15	434.39999 -3.00	445.05	432.55	439.00	34,957,220
02 Jul 15	437.39999 +18.25	441.45	419.35	420.70	66,373,828
01 Jul 15	419.14999 -1.00	425.80	417.99	425.00	30,738,120
30 Jun 15	420.14999 -7.40	427.60	420.15	427.60	32,701,620
29 Jun 15	427.54999 -10.00	434.05	427.15	428.80	27,752,650
26 Jun 15	437.54999 -4.75	443.05	437.05	442.40	20,290,368
25 Jun 15	442.29999 +0.20	447.50	440.15	443.25	22,125,570
24 Jun 15	442.10001 +3.15	444.65	436.55	438.85	21,193,340
23 Jun 15	438.95001 -0.45	440.75	436.20	439.60	17,454,240
22 Jun 15	439.39999 +8.05	439.65	434.55	436.05	21,640,140
19 Jun 15	431.35001 -3.10	436.55	429.65	432.60	41,744,232
18 Jun 15	434.45001 -0.55	435.10	430.68	435.10	22,903,170
17 Jun 15	435.00000 +2.60	440.35	432.00	433.50	25,693,060
16 Jun 15	432.39999 -2.65	446.64	429.30	435.50	36,440,520
15 Jun 15	435.04999 -2.55	439.05	430.94	436.00	21,333,700
12 Jun 15	437.60001 -9.20	445.90	436.40	443.75	28,390,680
11 Jun 15	446.79999 +3.25	449.20	442.54	443.65	26,769,170
10 Jun 15	443.54999 +2.20	444.01	439.75	440.00	29,431,170
09 Jun 15	441.35001 -0.55	444.00	438.15	443.50	19,248,868
08 Jun 15	441.89999 -1.45	445.97	437.70	444.20	19,899,288
05 Jun 15	443.35001 +3.20	446.00	435.40	438.50	28,788,940
04 Jun 15	440.14999 -9.40	447.65	439.85	447.65	26,387,590
03 Jun 15	449.54999 -0.40	453.55	447.20	450.00	27,032,850
02 Jun 15	449.95001 +2.55	456.02	442.25	450.00	27,661,472
01 Jun 15	447.39999 -3.35	454.30	446.60	452.25	25,069,108
29 May 15	450.75000 -2.55	456.90	449.64	453.00	33,980,872
28 May 15	453.29999 -1.10	454.95	449.40	453.05	19,784,320
27 May 15	454.39999 +2.70	457.15	450.40	452.00	23,281,860
26 May 15	451.70001 -6.05	458.50	449.25	457.75	28,740,010
22 May 15	457.75000 -0.25	461.65	456.75	458.90	22,676,400
21 May 15	458.00000 +5.90	458.60	450.60	450.90	28,499,868
20 May 15	452.10001 -0.25	456.60	445.55	451.20	26,462,180
19 May 15	452.35001 +0.05	457.60	448.09	454.50	28,684,180
18 May 15	452.29999 -0.10	456.40	449.20	450.65	26,639,670
15 May 15	452.39999 -4.40	467.31	449.98	456.20	26,021,670
14 May 15	456.79999 +0.80	466.34	451.10	454.35	19,548,052
13 May 15	456.00000 -0.05	461.40	453.80	456.00	27,419,312
12 May 15	456.04999 -1.65	458.65	451.20	454.15	40,564,020
11 May 15	457.70001 -3.60	466.90	457.35	460.55	26,390,868
08 May 15	461.29999 +4.20	464.25	458.10	461.45	33,876,060
07 May 15	457.10001 -16.20	467.35	454.40	466.45	42,653,048
06 May 15	473.29999 -1.65	476.35	469.00	473.60	34,456,872
05 May 15	474.95001 +6.35	481.85	471.05	475.70	44,584,608
01 May 15	468.60001 -1.50	469.95	466.35	469.50	18,680,920
30 Apr 15	470.10001 +1.95	472.85	466.10	470.10	38,341,552
29 Apr 15	468.14999 -7.95	475.95	465.20	473.45	40,355,200
28 Apr 15	476.10001 -0.80	485.85	471.05	480.00	64,846,240
27 Apr 15	476.89999 -1.50	478.90	471.20	477.35	32,689,180
24 Apr 15	478.39999 -5.75	487.50	477.10	484.15	36,573,952
23 Apr 15	484.14999 +4.40	485.35	480.25	481.35	26,140,590
22 Apr 15	479.75000 -0.25	484.20	475.00	480.45	29,213,892
21 Apr 15	480.00000 -3.40	487.40	479.67	482.45	43,279,272
20 Apr 15	483.39999 +4.05	484.55	479.12	479.75	30,145,200
17 Apr 15	479.35001 +5.90	480.00	473.50	474.40	49,267,432
16 Apr 15	473.45001 -2.35	479.60	470.85	479.10	36,986,440
15 Apr 15	475.79999 +4.85	479.17	469.50	470.50	41,544,872
14 Apr 15	470.95001 -0.05	472.35	466.80	468.00	30,898,780
13 Apr 15	471.00000 -1.25	472.45	465.10	470.20	25,652,990
10 Apr 15	472.25000 +8.55	473.10	462.49	465.95	29,880,580
09 Apr 15	463.70001 +6.40	463.70	450.35	457.90	43,840,700
08 Apr 15	457.29999 +2.45	476.35	456.70	468.30	85,533,048
07 Apr 15	454.85001 +12.00	457.30	446.25	450.00	36,223,980
02 Apr 15	442.85001 +0.75	445.02	438.00	443.70	20,899,140
01 Apr 15	442.10001 +5.40	445.15	437.25	437.80	25,009,280
31 Mar 15	436.70001 -9.40	448.10	418.74	447.45	37,357,860
30 Mar 15	446.10001 +2.50	448.10	443.12	446.35	28,630,920
27 Mar 15	443.60001 -2.50	447.45	438.25	445.65	31,456,510
26 Mar 15	446.10001 -2.25	458.95	444.30	449.00	49,179,160
25 Mar 15	448.35001 +4.20	449.80	440.07	442.50	25,051,868
24 Mar 15	444.14999 -3.75	449.90	444.15	447.15	29,397,850
23 Mar 15	447.89999 -3.10	450.40	431.78	449.05	28,839,132
20 Mar 15	451.00000 +10.10	451.00	436.95	442.00	107,732,896
19 Mar 15	440.89999 +4.80	441.90	434.40	438.00	37,206,280
18 Mar 15	436.10001 +10.20	436.10	423.40	425.15	40,014,008
17 Mar 15	425.89999 +8.30	426.50	404.05	419.40	41,975,608
16 Mar 15	417.60001 -0.65	421.95	413.75	421.60	30,319,948
13 Mar 15	418.25000 -7.60	427.60	415.99	426.20	29,671,480
12 Mar 15	425.85001 +0.70	434.21	424.75	426.45	32,319,260
11 Mar 15	425.14999 -2.95	433.86	423.30	430.85	28,899,770
10 Mar 15	428.10001 -17.60	445.50	428.10	444.90	36,729,700
09 Mar 15	445.70001 -1.30	448.35	432.25	445.15	26,524,620
06 Mar 15	447.00000 -5.60	499.25	441.96	451.00	32,460,608
05 Mar 15	452.60001 +1.55	454.30	445.13	452.25	26,614,830
04 Mar 15	451.04999 +2.45	453.25	446.69	453.00	38,273,408
03 Mar 15	448.60001 +1.95	450.75	446.25	448.15	31,708,680
02 Mar 15	446.64999 -1.40	449.50	442.80	447.70	26,288,410
27 Feb 15	448.04999 +0.05	449.80	445.40	447.10	30,312,500
26 Feb 15	448.00000 -1.40	452.70	446.00	449.20	24,948,380
25 Feb 15	449.39999 +1.05	462.98	445.55	447.35	18,737,812
24 Feb 15	448.35001 +3.75	448.50	442.25	444.90	26,724,730
23 Feb 15	444.60001 -2.10	450.00	440.85	450.00	24,771,910
20 Feb 15	446.70001 +1.00	449.25	442.15	446.00	31,763,212
19 Feb 15	445.70001 -5.60	448.10	440.20	448.10	30,864,940
18 Feb 15	451.29999 -0.70	456.75	447.45	456.20	29,383,990
17 Feb 15	452.00000 +0.10	458.15	447.50	449.00	31,877,180
16 Feb 15	451.89999 -2.30	457.35	449.90	454.20	22,031,560
13 Feb 15	454.20001 +9.90	456.33	444.00	444.75	39,341,060
12 Feb 15	444.29999 -1.50	448.85	439.16	439.30	50,451,232
11 Feb 15	445.79999 -0.55	448.75	440.40	448.00	26,394,960
10 Feb 15	446.35001 -10.75	456.85	442.70	455.80	42,714,648
09 Feb 15	457.10001 +6.50	458.75	447.15	449.35	34,913,792
06 Feb 15	450.60001 +0.50	454.90	446.75	451.25	33,548,468
05 Feb 15	450.10001 +4.75	452.50	434.85	441.25	34,601,060
04 Feb 15	445.35001 -4.50	450.70	437.60	450.00	41,632,208
03 Feb 15	449.85001 +12.15	463.10	444.20	459.45	72,458,544
02 Feb 15	437.70001 +13.25	437.70	426.35	430.45	48,135,820
30 Jan 15	424.45001 -0.40	431.05	420.05	425.85	48,669,200
29 Jan 15	424.85001 -8.10	426.20	418.05	424.60	42,822,460
28 Jan 15	432.95001 -7.65	443.05	428.69	443.05	39,868,592
27 Jan 15	440.60001 +1.60	445.68	430.35	439.00	41,562,952
26 Jan 15	439.00000 +6.60	439.40	417.53	428.00	40,094,632
23 Jan 15	432.39999 +4.00	434.00	423.00	432.70	32,130,250
22 Jan 15	428.39999 +2.40	435.95	425.25	431.55	41,172,200
21 Jan 15	426.00000 +13.80	426.00	404.10	413.80	46,821,020
20 Jan 15	412.20001 +3.30	418.40	408.25	410.50	35,119,520
19 Jan 15	408.89999 -4.45	414.80	407.25	413.70	27,495,010
16 Jan 15	413.35001 +20.75	414.86	385.39	392.25	61,106,288
15 Jan 15	392.60001 +10.45	396.30	376.70	391.60	55,518,120
14 Jan 15	382.14999 -14.15	391.80	379.30	391.10	47,314,928
13 Jan 15	396.29999 -0.25	398.18	384.81	392.40	32,208,300
12 Jan 15	396.54999 -2.10	399.99	390.55	399.20	32,326,868
09 Jan 15	398.64999 -6.35	408.00	395.80	404.90	33,007,660
08 Jan 15	405.00000 +11.25	406.15	395.75	400.30	37,480,328
07 Jan 15	393.75000 +2.70	400.00	386.20	393.05	42,160,048
06 Jan 15	391.04999 +1.35	399.20	382.70	391.00	39,403,992
05 Jan 15	389.70001 -20.75	409.54	387.80	408.00	48,914,104
02 Jan 15	410.45001 -0.55	415.65	404.15	413.95	19,207,200
31 Dec 14	411.00000 +1.70	411.90	406.25	409.95	8,194,841
30 Dec 14	409.29999 -8.70	415.83	408.00	414.50	23,000,270
29 Dec 14	418.00000 +1.15	419.95	414.25	418.90	13,923,570
24 Dec 14	416.85001 +1.00	422.40	415.05	419.35	5,998,718
23 Dec 14	415.85001 +2.20	417.95	413.40	415.45	26,306,892
22 Dec 14	413.64999 +0.65	427.09	410.55	420.00	38,437,040
19 Dec 14	413.00000 +10.45	416.90	402.00	407.60	80,946,408
18 Dec 14	402.54999 +5.00	407.05	396.95	405.00	64,313,792
17 Dec 14	397.54999 +13.60	397.70	377.75	380.30	61,511,448
16 Dec 14	383.95001 +10.70	383.95	364.40	372.20	76,073,872
15 Dec 14	373.25000 -12.40	392.81	373.00	384.90	55,316,424
12 Dec 14	385.64999 -13.15	399.55	385.61	396.10	51,830,288
11 Dec 14	398.79999 -0.80	407.25	398.05	400.40	50,310,400
10 Dec 14	399.60001 -6.35	408.65	398.15	408.00	41,730,820
09 Dec 14	405.95001 -11.35	414.40	405.10	414.00	48,288,780
08 Dec 14	417.29999 -7.20	425.00	415.62	423.35	29,844,840
05 Dec 14	424.50000 -2.40	429.94	422.50	428.75	31,309,520
04 Dec 14	426.89999 -9.95	438.53	424.70	437.45	34,525,312
03 Dec 14	436.85001 +3.00	439.80	429.75	437.75	33,720,104
02 Dec 14	433.85001 +19.35	437.45	419.70	419.70	47,305,264
01 Dec 14	414.50000 -5.70	421.10	408.85	414.00	40,014,080
28 Nov 14	420.20001 -6.00	422.95	408.80	422.95	61,059,808
27 Nov 14	426.20001 -11.70	437.40	424.60	437.15	33,365,392
26 Nov 14	437.89999 -4.60	442.56	436.25	441.40	20,470,150
25 Nov 14	442.50000 -4.70	445.70	440.30	445.70	27,690,330
24 Nov 14	447.20001 -1.00	452.45	445.25	450.00	21,824,040
21 Nov 14	448.20001 +6.85	450.80	442.76	443.30	30,688,120
20 Nov 14	441.35001 +1.20	443.07	436.85	441.10	22,571,820
19 Nov 14	440.14999 +2.55	440.15	433.50	438.00	28,971,680
18 Nov 14	437.60001 +5.15	439.89	433.80	434.00	24,154,020
17 Nov 14	432.45001 +0.65	434.20	429.30	431.05	19,093,312
14 Nov 14	431.79999 +1.85	434.55	418.75	428.95	26,617,270
13 Nov 14	429.95001 -3.95	436.35	428.20	435.15	33,405,738
12 Nov 14	433.89999 +0.15	437.10	430.95	434.55	23,668,670
11 Nov 14	433.75000 -5.85	439.60	432.80	439.60	23,621,448
10 Nov 14	439.60001 -1.70	442.65	436.90	438.90	26,362,700
07 Nov 14	441.29999 +5.40	443.90	435.17	437.40	30,465,500
06 Nov 14	435.89999 -4.25	441.60	433.45	434.10	29,360,080
05 Nov 14	440.14999 +9.75	441.10	428.26	432.25	29,968,240
04 Nov 14	430.39999 -13.30	440.20	429.80	440.00	57,000,032
03 Nov 14	443.70001 -5.30	449.95	442.35	447.65	25,457,670
31 Oct 14	449.00000 +5.00	452.36	444.35	449.90	40,266,920
30 Oct 14	444.00000 -1.30	447.98	436.15	447.30	30,746,220
29 Oct 14	445.29999 +8.30	448.02	434.90	438.15	31,662,830
28 Oct 14	437.00000 +6.75	438.75	429.60	436.00	23,179,090
27 Oct 14	430.25000 -2.60	439.60	428.15	438.25	18,065,380
24 Oct 14	432.85001 -6.10	437.30	431.90	435.80	22,040,350
23 Oct 14	438.95001 +4.70	440.64	426.70	431.45	32,500,830
22 Oct 14	434.25000 +0.60	436.15	431.15	433.55	31,238,212
21 Oct 14	433.64999 +11.75	434.14	419.65	420.40	28,798,980
20 Oct 14	421.89999 -6.60	430.05	419.65	428.80	25,041,170
17 Oct 14	428.50000 +8.50	431.54	419.50	422.60	47,852,720
16 Oct 14	420.00000 +3.30	423.30	405.35	419.80	53,984,000
15 Oct 14	416.70001 -9.95	428.95	416.70	427.10	33,743,152
14 Oct 14	426.64999 -5.30	430.07	423.25	429.00	42,723,808
13 Oct 14	431.95001 +3.80	434.45	425.55	427.90	23,723,108
10 Oct 14	428.14999 -7.00	434.50	428.05	433.90	34,686,648
09 Oct 14	435.14999 -5.00	445.17	434.60	442.70	23,907,448
08 Oct 14	440.14999 -1.60	444.20	438.63	442.40	21,708,990
07 Oct 14	441.75000 -4.35	445.50	440.45	444.95	24,376,330
06 Oct 14	446.10001 +1.10	448.45	442.35	445.45	22,079,350
03 Oct 14	445.00000 +4.90	447.70	441.70	446.95	23,157,140
02 Oct 14	440.10001 -12.65	452.90	439.85	452.40	32,611,080
01 Oct 14	452.75000 -0.70	455.45	449.55	454.85	23,032,120
30 Sep 14	453.45001 -2.90	458.51	450.55	457.00	30,956,520
29 Sep 14	456.35001 +4.65	456.65	444.03	454.20	26,906,070
26 Sep 14	451.70001 -0.10	453.50	440.72	450.80	39,203,820
25 Sep 14	451.79999 -13.15	463.75	450.15	462.85	54,816,540
24 Sep 14	464.95001 -1.10	468.00	455.15	466.05	27,417,860
23 Sep 14	466.04999 -3.90	471.30	464.85	470.00	23,248,220
22 Sep 14	469.95001 -3.35	475.21	468.55	473.05	18,766,910
19 Sep 14	473.29999 +2.00	478.40	473.30	475.10	48,982,220
18 Sep 14	471.29999 +0.25	475.90	469.95	470.75	19,617,960
17 Sep 14	471.04999 -1.30	478.33	469.80	472.60	22,949,120
16 Sep 14	472.35001 +4.05	473.00	465.60	469.10	22,333,540
15 Sep 14	468.29999 -1.85	468.30	462.50	467.00	20,628,520
12 Sep 14	470.14999 -2.05	494.90	458.67	472.60	29,882,230
11 Sep 14	472.20001 +0.60	478.37	462.06	476.35	33,553,532
10 Sep 14	471.60001 +4.75	473.95	466.90	467.45	36,036,860
09 Sep 14	466.85001 -1.85	482.00	462.70	467.80	31,743,900
08 Sep 14	468.70001 +1.90	468.97	458.25	468.25	32,296,180
05 Sep 14	466.79999 +11.80	467.25	450.30	457.00	67,696,808
04 Sep 14	455.00000 -28.75	488.80	453.80	484.70	89,162,272
03 Sep 14	483.75000 +6.45	485.60	476.50	478.05	37,636,860
02 Sep 14	477.29999 -5.40	486.14	475.80	484.50	31,220,400
01 Sep 14	482.70001 +1.05	483.00	480.00	481.95	15,753,890
29 Aug 14	481.64999 -0.70	483.95	477.45	481.90	27,674,990
28 Aug 14	482.35001 -3.05	485.20	480.80	483.10	21,660,948
27 Aug 14	485.39999 -0.35	486.93	483.60	485.25	14,193,820
26 Aug 14	485.75000 +0.65	487.75	482.75	487.75	20,628,860
22 Aug 14	485.10001 +1.25	485.20	480.00	483.40	14,780,880
21 Aug 14	483.85001 +2.85	485.05	481.50	483.10	13,855,320
20 Aug 14	481.00000 -0.60	485.50	475.03	483.95	18,554,948
19 Aug 14	481.60001 +7.60	481.60	475.65	477.25	22,851,960
18 Aug 14	474.00000 +3.05	476.89	472.85	472.85	18,663,600
15 Aug 14	470.95001 -1.05	475.50	469.35	473.50	24,316,972
14 Aug 14	472.00000 +1.75	474.74	469.05	470.75	18,013,770
13 Aug 14	470.25000 +1.35	472.30	466.89	469.65	26,640,000
12 Aug 14	468.89999 -0.10	471.90	466.70	470.45	18,308,712
11 Aug 14	469.00000 +4.95	472.70	467.36	469.85	25,234,490
08 Aug 14	464.04999 -5.05	468.80	463.67	466.35	28,088,688
07 Aug 14	469.10001 -4.60	476.65	468.45	474.00	28,960,980
06 Aug 14	473.70001 -8.60	478.10	473.05	475.00	38,584,512
05 Aug 14	482.29999 -2.25	490.15	482.30	487.75	19,567,940
04 Aug 14	484.54999 +1.60	487.40	480.15	482.50	21,742,960
01 Aug 14	482.95001 -1.05	485.95	476.65	483.90	26,500,960
31 Jul 14	484.00000 +2.25	487.90	482.75	485.00	37,701,152
30 Jul 14	481.75000 -2.50	486.33	479.50	482.00	33,202,040
29 Jul 14	484.25000 -12.60	501.30	483.28	499.55	36,876,112
28 Jul 14	496.85001 -2.25	499.45	494.00	499.45	18,728,250
25 Jul 14	499.10001 -4.70	503.00	498.35	501.90	21,310,000
24 Jul 14	503.79999 +3.00	504.00	498.70	500.00	13,304,700
23 Jul 14	500.79999 +2.30	501.70	495.05	496.90	16,655,270
22 Jul 14	498.50000 +6.45	499.00	494.00	495.25	19,391,608
21 Jul 14	492.04999 -1.65	496.15	491.85	492.45	26,333,410
18 Jul 14	493.70001 -3.10	497.31	492.44	495.75	23,742,990
17 Jul 14	496.79999 -9.80	525.80	495.90	504.90	34,406,992
16 Jul 14	506.60001 +6.30	507.70	500.80	501.50	14,849,060
15 Jul 14	500.29999 -3.10	505.70	499.85	502.40	14,309,430
14 Jul 14	503.39999 -0.40	507.15	501.20	503.40	13,806,380
11 Jul 14	503.79999 +0.10	505.86	501.93	504.90	11,824,840
10 Jul 14	503.70001 -4.30	508.90	502.50	507.90	13,941,220
09 Jul 14	508.00000 -2.70	509.90	503.50	509.60	15,635,230
08 Jul 14	510.70001 -3.00	514.80	509.90	514.30	20,284,972
07 Jul 14	513.70001 -5.50	519.40	512.13	519.00	14,470,790
04 Jul 14	519.20001 +2.30	521.35	516.10	516.50	6,617,023
03 Jul 14	516.90002 -2.90	521.66	515.60	520.70	14,035,670
02 Jul 14	519.79999 +4.50	520.00	514.60	515.80	14,398,130
01 Jul 14	515.29999 +0.40	518.50	513.70	516.50	13,169,430
30 Jun 14	514.90002 +0.30	519.30	513.12	516.30	18,424,812
27 Jun 14	514.59998 -0.90	519.80	514.60	516.00	12,082,600
26 Jun 14	515.50000 -1.40	518.00	511.70	516.80	14,491,190
25 Jun 14	516.90002 -7.00	520.50	515.94	519.10	19,999,570
24 Jun 14	523.90002 +3.90	526.80	520.60	521.00	22,225,170
23 Jun 14	520.00000 +1.40	521.30	515.00	517.40	15,358,380
20 Jun 14	518.59998 +2.90	520.60	513.80	515.70	36,497,232
19 Jun 14	515.70001 +1.30	519.04	515.25	515.90	21,077,320
18 Jun 14	514.40002 +8.30	514.55	504.90	508.00	31,450,312
17 Jun 14	506.10001 +0.50	508.00	503.70	507.40	14,439,760
16 Jun 14	505.60001 -1.90	510.50	505.60	507.50	21,398,020
13 Jun 14	507.50000 -0.80	513.96	505.20	509.10	41,582,008
12 Jun 14	508.29999 +2.30	509.00	503.80	505.20	15,110,000
11 Jun 14	506.00000 -1.20	509.20	503.54	508.90	12,553,630
10 Jun 14	507.20001 +1.60	507.20	502.63	504.40	27,922,500
09 Jun 14	505.60001 +0.60	506.40	502.80	504.10	8,316,829
06 Jun 14	505.00000 +5.30	505.00	498.15	499.40	14,872,050
05 Jun 14	499.70001 +1.85	502.10	494.30	498.75	16,408,650
04 Jun 14	497.85001 -5.35	502.60	496.60	502.40	19,707,368
03 Jun 14	503.20001 -1.70	505.30	501.50	503.50	12,548,160
02 Jun 14	504.89999 +1.90	506.50	503.30	504.50	18,274,500
30 May 14	503.00000 -2.60	506.60	501.00	503.90	34,703,104
29 May 14	505.60001 -0.50	509.40	504.70	505.80	12,034,560
28 May 14	506.10001 +1.90	507.95	502.60	503.70	17,777,392
27 May 14	504.20001 -2.80	508.90	503.50	508.90	18,387,560
23 May 14	507.00000 -1.20	507.92	504.70	507.60	12,188,350
22 May 14	508.20001 -1.10	511.10	501.00	511.10	19,289,260
21 May 14	509.29999 +3.00	509.30	505.10	505.10	28,272,940
20 May 14	506.29999 -2.80	506.90	501.00	504.80	21,045,368
19 May 14	509.10001 +2.00	510.26	505.83	508.40	20,881,680
16 May 14	507.10001 +4.10	508.10	502.98	504.90	28,256,108
15 May 14	503.00000 -0.50	505.30	500.04	504.40	23,105,160
14 May 14	503.50000 +3.30	504.20	499.20	500.30	18,438,280
13 May 14	500.20001 -1.10	502.00	497.35	502.00	16,497,801
12 May 14	501.29999 +0.40	504.43	498.90	501.30	15,642,370
09 May 14	500.89999 -0.40	502.70	499.00	501.60	13,421,410
08 May 14	501.29999 -0.10	506.78	499.75	501.60	23,748,640
07 May 14	501.39999 +0.40	504.20	494.00	495.75	27,716,850
06 May 14	501.00000 -0.70	504.59	499.65	503.90	20,305,552
02 May 14	501.70001 +3.65	503.80	497.75	498.65	25,918,230
01 May 14	498.04999 -1.15	505.50	496.10	503.90	11,872,310
30 Apr 14	499.20001 -3.40	506.10	495.50	496.75	32,946,288
29 Apr 14	502.60001 +14.25	502.65	491.00	491.00	36,529,940
28 Apr 14	488.35001 -5.15	492.25	483.95	490.85	33,475,410
25 Apr 14	493.50000 +4.15	496.00	489.18	490.00	32,281,090
24 Apr 14	489.35001 +3.50	489.65	486.00	487.50	32,968,762
23 Apr 14	485.85001 -0.75	487.25	482.35	486.70	23,684,750
22 Apr 14	486.60001 +4.55	488.20	482.29	483.25	29,349,760
17 Apr 14	482.04999 +3.55	483.00	477.50	480.20	16,169,760
16 Apr 14	478.50000 +5.00	479.90	476.00	476.50	14,978,230
15 Apr 14	473.50000 -1.05	478.15	472.80	474.85	40,336,540
14 Apr 14	474.54999 -0.90	474.55	467.10	471.55	44,181,220
11 Apr 14	475.45001 -8.55	482.65	475.10	480.90	20,172,320
10 Apr 14	484.00000 +1.10	486.29	481.00	484.55	14,130,710
09 Apr 14	482.89999 +5.70	483.15	477.87	478.20	16,198,540
08 Apr 14	477.20001 -7.65	485.15	476.90	482.90	25,438,490
07 Apr 14	484.85001 -5.20	489.46	482.80	486.00	27,091,350
04 Apr 14	490.04999 +4.90	495.68	483.40	486.60	17,303,080
03 Apr 14	485.14999 -0.25	488.80	482.80	484.85	15,099,990
02 Apr 14	485.39999 +1.10	488.15	482.00	484.15	17,401,972
01 Apr 14	484.29999 +4.30	484.95	480.50	480.70	15,140,860
31 Mar 14	480.00000 -4.15	486.60	478.80	485.35	32,543,380
28 Mar 14	484.14999 +7.80	497.69	476.95	477.90	24,941,448
27 Mar 14	476.35001 +0.15	477.15	471.50	474.10	21,691,320
26 Mar 14	476.20001 +2.25	479.75	472.00	473.25	20,619,788
25 Mar 14	473.95001 +5.45	476.35	466.00	470.15	34,229,968
24 Mar 14	468.50000 -0.25	473.40	468.15	470.45	29,441,700
21 Mar 14	468.75000 +0.50	474.00	462.64	468.50	95,672,792
20 Mar 14	468.25000 -8.70	477.00	467.60	477.00	56,121,520
19 Mar 14	476.95001 -0.05	479.05	473.50	477.15	21,131,150
18 Mar 14	477.00000 +0.15	480.50	475.05	476.05	28,350,020
17 Mar 14	476.85001 -0.40	479.96	475.07	479.20	27,919,240
14 Mar 14	477.25000 -1.25	486.07	476.30	478.80	26,241,140
13 Mar 14	478.50000 -4.10	484.30	477.85	484.10	20,068,740
12 Mar 14	482.60001 -1.40	485.80	482.15	483.10	24,078,170
11 Mar 14	484.00000 +0.00	487.85	483.20	484.15	27,941,540
10 Mar 14	484.00000 +3.95	487.15	479.25	480.00	33,760,632
07 Mar 14	480.04999 -6.85	488.30	480.05	487.85	31,723,680
06 Mar 14	486.89999 +0.90	489.70	485.10	488.15	18,090,620
05 Mar 14	486.00000 -5.50	491.00	485.20	491.00	27,282,640
04 Mar 14	491.50000 -1.40	495.45	481.00	492.85	33,571,608
03 Mar 14	492.89999 -11.50	500.00	491.80	499.70	38,155,528
28 Feb 14	504.39999 +1.10	506.10	501.10	504.80	37,273,632
27 Feb 14	503.29999 -3.50	508.40	500.80	504.90	22,887,430
26 Feb 14	506.79999 -1.20	510.00	504.70	507.00	21,231,250
25 Feb 14	508.00000 +2.10	509.95	503.50	506.00	53,548,368
24 Feb 14	505.89999 +4.20	505.95	498.40	498.40	32,337,100
21 Feb 14	501.70001 +2.15	505.20	499.45	500.80	39,490,300
20 Feb 14	499.54999 +4.55	500.00	493.72	493.80	37,333,368
19 Feb 14	495.00000 -0.10	499.55	492.35	495.60	28,184,640
18 Feb 14	495.10001 +7.40	495.85	488.04	488.40	32,133,480
17 Feb 14	487.70001 +1.30	492.35	483.95	486.40	20,055,608
14 Feb 14	486.39999 +1.20	487.65	482.40	484.50	16,429,850
13 Feb 14	485.20001 -1.85	490.00	482.20	487.15	19,055,910
12 Feb 14	487.04999 -4.70	493.20	486.00	487.35	25,415,552
11 Feb 14	491.75000 +9.70	491.75	484.35	484.40	25,702,750
10 Feb 14	482.04999 +0.35	488.17	478.74	483.95	16,493,650
07 Feb 14	481.70001 -0.45	486.05	476.75	483.75	33,843,280
06 Feb 14	482.14999 +12.10	484.00	469.68	472.20	32,477,000
05 Feb 14	470.04999 -3.75	476.10	468.85	473.55	23,359,108
04 Feb 14	473.79999 +0.20	476.35	463.80	472.50	37,356,340
03 Feb 14	473.60001 -4.40	479.05	472.75	475.90	20,847,350
31 Jan 14	478.00000 +0.10	480.10	470.15	478.00	22,350,010
30 Jan 14	477.89999 +1.00	482.60	476.65	477.90	21,378,660
29 Jan 14	476.89999 +0.00	480.45	472.55	479.75	23,156,800
28 Jan 14	476.89999 +1.10	480.65	474.65	477.60	21,128,170
27 Jan 14	475.79999 -10.85	487.10	474.45	485.10	32,012,750
24 Jan 14	486.64999 -1.50	493.05	485.45	489.70	33,117,500
23 Jan 14	488.14999 -5.45	494.30	487.74	491.80	27,972,632
22 Jan 14	493.60001 +2.30	495.40	490.70	491.30	22,645,170
21 Jan 14	491.29999 -3.00	495.30	490.70	494.15	19,202,200
20 Jan 14	494.29999 +3.25	494.70	487.30	490.40	14,172,060
17 Jan 14	491.04999 +1.60	492.00	473.70	482.00	44,813,792
16 Jan 14	489.45001 -3.40	491.35	487.40	490.90	25,223,430
15 Jan 14	492.85001 +1.80	494.88	491.05	493.40	27,630,080
14 Jan 14	491.04999 -4.75	492.81	487.00	490.95	22,855,340
13 Jan 14	495.79999 -1.20	497.65	490.54	496.30	21,919,520
10 Jan 14	497.00000 +1.70	499.35	487.00	489.00	29,147,712
09 Jan 14	495.29999 +2.45	499.90	494.10	495.10	24,620,460
08 Jan 14	492.85001 -1.15	494.72	491.25	494.50	15,469,580
07 Jan 14	494.00000 +5.05	495.11	484.10	488.05	23,078,620
06 Jan 14	488.95001 +1.05	491.60	485.10	488.35	18,270,940
03 Jan 14	487.89999 -0.95	493.40	486.20	488.85	18,104,868
02 Jan 14	488.85001 +0.80	490.95	484.65	490.95	17,484,920
31 Dec 13	488.04999 +2.30	491.26	488.05	489.10	5,945,694
30 Dec 13	485.75000 -2.95	490.85	484.50	489.10	10,394,710
27 Dec 13	488.70001 +2.50	490.65	482.30	485.65	10,626,700
24 Dec 13	486.20001 +1.35	490.97	485.12	487.85	4,925,700
23 Dec 13	484.85001 +7.25	484.90	477.45	479.00	15,944,430
20 Dec 13	477.60001 +5.05	477.60	472.03	475.00	64,749,072
19 Dec 13	472.54999 +7.65	472.69	468.25	471.00	35,715,632
18 Dec 13	464.89999 -0.10	471.52	464.15	467.40	28,053,270
17 Dec 13	465.00000 -8.20	470.96	465.00	470.10	40,822,872
16 Dec 13	473.20001 +7.50	473.65	466.03	467.10	23,328,650
13 Dec 13	465.70001 -5.05	470.41	465.45	468.20	18,753,312
12 Dec 13	470.75000 -6.45	478.20	469.85	477.70	18,160,650
11 Dec 13	477.20001 +4.05	477.90	471.90	473.45	19,308,080
10 Dec 13	473.14999 -3.65	477.65	473.15	475.75	19,553,740
09 Dec 13	476.79999 -0.65	483.35	476.25	479.30	16,628,051
06 Dec 13	477.45001 +2.30	480.55	475.00	477.85	18,133,860
05 Dec 13	475.14999 -1.35	477.75	474.03	475.65	15,063,880
04 Dec 13	476.50000 +2.90	479.73	469.95	473.65	23,016,392
03 Dec 13	473.60001 -1.70	478.35	471.71	477.05	15,616,450
02 Dec 13	475.29999 -6.70	483.00	475.29	481.30	20,756,392
29 Nov 13	482.00000 +0.50	483.75	481.00	481.20	18,827,960
28 Nov 13	481.50000 -0.55	483.21	481.00	482.05	9,484,256
27 Nov 13	482.04999 -4.95	488.01	481.60	485.80	27,200,340
26 Nov 13	487.00000 -3.10	490.75	486.15	490.00	26,248,850
25 Nov 13	490.10001 -3.35	493.00	489.04	493.00	21,262,990
22 Nov 13	493.45001 +4.10	494.20	487.95	489.75	20,243,632
21 Nov 13	489.35001 +1.40	490.20	485.13	487.80	15,251,280
20 Nov 13	487.95001 +1.20	489.55	484.90	486.00	14,524,340
19 Nov 13	486.75000 -1.80	487.95	484.35	487.80	21,004,460
18 Nov 13	488.54999 +0.45	490.48	486.13	486.75	23,194,510
15 Nov 13	488.10001 +4.80	488.60	481.25	483.50	27,339,100
14 Nov 13	483.29999 +2.05	484.40	480.50	483.95	23,265,052
13 Nov 13	481.25000 -2.65	483.19	479.10	480.35	31,399,000
12 Nov 13	483.89999 +2.75	484.25	479.05	479.85	54,309,488
11 Nov 13	481.14999 +3.50	482.56	477.78	479.55	13,951,270
08 Nov 13	477.64999 -2.80	478.80	474.10	477.80	20,082,660
07 Nov 13	480.45001 -4.00	489.45	479.25	484.60	20,609,320
06 Nov 13	484.45001 -3.60	487.20	482.02	483.00	26,392,620
05 Nov 13	488.04999 -1.15	490.00	485.15	490.00	21,042,760
04 Nov 13	489.20001 +4.45	490.45	485.80	487.70	20,515,660
01 Nov 13	484.75000 +2.05	487.70	483.50	484.75	19,292,220
31 Oct 13	482.70001 +0.70	487.45	480.16	482.35	38,860,032
30 Oct 13	482.00000 +4.50	491.27	477.45	478.00	38,497,940
29 Oct 13	477.50000 +25.40	478.65	455.00	467.00	63,704,000
28 Oct 13	452.10001 +0.95	452.10	448.10	450.80	18,616,420
25 Oct 13	451.14999 +1.00	454.55	449.50	449.50	18,693,120
24 Oct 13	450.14999 +0.90	453.38	448.80	452.70	17,643,392
23 Oct 13	449.25000 +1.25	450.48	445.85	447.85	14,718,550
22 Oct 13	448.00000 -1.55	450.21	447.30	449.85	20,790,930
21 Oct 13	449.54999 +2.10	450.87	446.33	448.90	13,109,470
18 Oct 13	447.45001 +3.55	447.46	443.45	445.30	24,020,670
17 Oct 13	443.89999 -1.85	444.90	440.15	443.90	19,460,270
16 Oct 13	445.75000 +1.10	447.75	444.45	444.55	19,964,392
15 Oct 13	444.64999 +1.25	447.89	442.65	445.00	17,686,480
14 Oct 13	443.39999 +3.75	443.89	437.59	438.85	16,094,430
11 Oct 13	439.64999 +2.35	440.00	435.70	438.50	13,057,780
10 Oct 13	437.29999 +3.85	437.35	432.90	435.10	15,971,090
09 Oct 13	433.45001 -0.25	437.00	431.28	434.00	16,915,900
08 Oct 13	433.70001 -4.90	438.25	432.60	437.40	18,618,260
07 Oct 13	438.60001 +0.35	439.15	433.95	437.25	16,031,570
04 Oct 13	438.25000 +1.10	440.80	435.10	437.20	13,338,780
03 Oct 13	437.14999 +4.85	441.15	435.15	439.00	35,366,780
02 Oct 13	432.29999 -0.15	432.30	426.55	430.70	19,026,780
01 Oct 13	432.45001 -0.65	435.40	430.04	434.10	15,964,180
30 Sep 13	433.10001 -8.00	458.28	430.85	438.00	34,456,432
27 Sep 13	441.10001 -3.25	445.75	439.65	445.00	18,395,600
26 Sep 13	444.35001 +2.85	444.92	440.15	441.10	14,875,600
25 Sep 13	441.50000 -0.80	442.40	438.30	441.30	20,489,360
24 Sep 13	442.29999 +2.10	443.25	438.95	439.00	16,162,100
23 Sep 13	440.20001 -1.85	443.95	438.75	442.50	15,708,820
20 Sep 13	442.04999 +1.95	448.15	438.15	438.60	63,354,800
19 Sep 13	440.10001 +1.80	441.45	438.10	440.70	22,817,060
18 Sep 13	438.29999 -1.70	441.45	436.20	438.85	19,796,070
17 Sep 13	440.00000 -3.25	442.70	440.00	442.70	23,888,560
16 Sep 13	443.25000 +0.75	448.00	441.70	444.90	16,903,520
13 Sep 13	442.50000 -2.20	442.50	440.45	441.30	20,091,812
12 Sep 13	444.70001 -1.10	448.30	444.55	447.10	17,970,528
11 Sep 13	445.79999 +2.05	453.86	443.59	445.00	20,664,000
10 Sep 13	443.75000 -0.35	448.00	442.86	447.00	13,342,100
09 Sep 13	444.10001 -1.45	446.20	442.00	445.60	10,696,510
06 Sep 13	445.54999 -0.20	446.85	442.25	444.80	12,447,750
05 Sep 13	445.75000 +2.60	445.75	438.70	442.00	13,773,570
04 Sep 13	443.14999 +1.30	443.65	439.25	442.75	10,794,940
03 Sep 13	441.85001 -3.70	446.80	440.65	445.65	20,196,212
02 Sep 13	445.54999 -0.65	447.05	443.70	446.50	15,410,500
30 Aug 13	446.20001 -4.70	451.26	444.60	449.05	30,302,170
29 Aug 13	450.89999 -1.75	454.15	448.25	454.05	19,027,650
28 Aug 13	452.64999 +5.55	453.60	445.22	447.00	30,380,770
27 Aug 13	447.10001 +4.15	448.20	439.65	441.50	31,847,480
23 Aug 13	442.95001 +5.95	443.65	434.25	437.10	19,199,520
22 Aug 13	437.00000 +4.45	438.90	432.00	432.00	15,473,030
21 Aug 13	432.54999 -4.65	436.90	430.30	436.50	19,072,770
20 Aug 13	437.20001 -2.30	437.60	434.60	437.05	19,991,460
19 Aug 13	439.50000 -2.20	442.25	438.25	441.95	13,221,560
16 Aug 13	441.70001 +0.50	441.85	439.50	440.90	21,841,300
15 Aug 13	441.20001 -5.05	444.90	440.00	444.00	23,794,448
14 Aug 13	446.25000 +0.00	448.95	443.45	446.30	27,803,660
13 Aug 13	446.25000 +3.35	446.90	442.43	443.90	18,399,600
12 Aug 13	442.89999 -0.35	445.70	442.55	444.50	13,635,330
09 Aug 13	443.25000 +1.45	445.70	441.50	443.10	18,068,620
08 Aug 13	441.79999 -1.75	455.66	440.20	445.10	18,920,260
07 Aug 13	443.54999 -10.80	454.20	443.55	448.00	19,914,712
06 Aug 13	454.35001 -1.40	456.90	451.60	454.50	12,723,800
05 Aug 13	455.75000 +0.35	459.60	453.82	457.25	11,641,200
02 Aug 13	455.39999 -3.10	460.53	454.75	459.45	14,251,570
01 Aug 13	458.50000 +3.95	459.00	451.85	457.95	20,961,400
31 Jul 13	454.54999 +3.10	459.30	452.30	454.75	26,147,540
30 Jul 13	451.45001 -15.95	460.00	443.35	460.00	47,052,640
29 Jul 13	467.39999 -3.60	473.70	466.45	470.15	13,164,810
26 Jul 13	471.00000 -2.55	476.45	469.65	474.90	11,502,930
25 Jul 13	473.54999 -0.35	474.50	468.60	473.30	10,969,650
24 Jul 13	473.89999 +3.15	476.45	470.45	472.00	15,667,480
23 Jul 13	470.75000 +2.30	474.61	470.75	471.00	21,182,400
22 Jul 13	468.45001 -1.35	470.24	467.50	469.80	12,662,150
19 Jul 13	469.79999 -0.60	470.60	465.00	468.95	21,068,552
18 Jul 13	470.39999 +3.90	471.85	464.87	465.50	15,352,900
17 Jul 13	466.50000 +1.30	467.60	463.25	466.25	17,848,060
16 Jul 13	465.20001 -0.65	469.25	464.70	466.90	20,698,680
15 Jul 13	465.85001 +1.70	468.95	463.30	464.20	15,452,430
12 Jul 13	464.14999 -0.60	467.35	462.45	465.35	14,016,900
11 Jul 13	464.75000 -4.70	473.35	464.30	471.90	22,363,510
10 Jul 13	469.45001 +4.65	469.80	462.93	465.25	17,347,300
09 Jul 13	464.79999 +4.35	465.75	460.98	462.45	17,674,700
08 Jul 13	460.45001 +6.45	462.45	457.80	458.25	14,508,890
05 Jul 13	454.00000 -0.75	457.65	453.25	457.10	24,715,540
04 Jul 13	454.75000 +6.65	457.90	449.70	451.25	25,300,830
03 Jul 13	448.10001 -7.55	453.15	446.35	452.25	18,726,620
02 Jul 13	455.64999 -2.30	458.10	452.40	458.10	16,492,270
01 Jul 13	457.95001 +2.70	460.00	455.00	459.50	18,306,212
28 Jun 13	455.25000 -1.35	458.30	451.80	456.00	23,296,160
27 Jun 13	456.60001 +4.60	457.65	450.35	453.15	19,347,160
26 Jun 13	452.00000 +3.45	454.35	446.05	448.85	14,328,070
25 Jun 13	448.54999 +3.60	452.45	445.64	448.50	23,309,132
24 Jun 13	444.95001 -0.90	456.32	443.35	447.00	31,080,640
21 Jun 13	445.85001 -3.35	451.43	445.15	448.50	56,106,248
20 Jun 13	449.20001 -5.80	455.00	447.70	453.70	27,937,860
19 Jun 13	455.00000 -5.40	462.80	454.60	461.85	19,829,680
18 Jun 13	460.39999 +2.20	461.50	456.70	458.65	19,279,490
17 Jun 13	458.20001 +4.40	460.30	452.15	455.95	23,757,490
14 Jun 13	453.79999 +0.35	457.90	451.80	455.50	21,596,670
13 Jun 13	453.45001 -1.30	455.50	449.85	450.05	24,294,620
12 Jun 13	454.75000 -5.55	462.45	453.65	459.85	15,843,870
11 Jun 13	460.29999 -1.55	462.65	455.75	461.80	21,350,510
10 Jun 13	461.85001 +0.85	463.25	458.15	459.60	18,430,600
07 Jun 13	461.00000 +3.00	463.07	456.85	459.20	28,975,052
06 Jun 13	458.00000 -6.10	467.95	458.00	465.00	19,320,788
05 Jun 13	464.10001 -5.40	472.00	462.45	467.55	20,052,490
04 Jun 13	469.50000 +0.50	472.94	468.45	471.45	12,035,940
03 Jun 13	469.00000 -4.45	472.20	460.95	470.90	24,611,948
31 May 13	473.45001 -4.85	476.78	473.09	476.50	35,806,300
30 May 13	478.29999 +0.80	481.80	476.20	477.75	21,110,400
29 May 13	477.50000 -5.15	482.50	477.45	482.50	23,752,760
28 May 13	482.64999 +6.25	484.70	477.45	479.15	25,707,892
24 May 13	476.39999 -1.10	481.55	475.27	480.40	17,490,540
23 May 13	477.50000 -5.80	480.60	473.90	475.00	30,002,260
22 May 13	483.29999 +5.65	485.43	478.20	479.95	28,999,212
21 May 13	477.64999 +5.10	477.65	391.05	472.55	19,414,812
20 May 13	472.54999 +2.60	473.16	468.20	470.40	16,068,080
17 May 13	469.95001 +4.15	470.15	462.70	465.70	22,998,948
16 May 13	465.79999 -1.80	470.00	464.50	468.10	26,245,632
15 May 13	467.60001 -0.95	470.00	466.85	469.95	26,300,360
14 May 13	468.54999 +3.00	469.97	465.00	467.70	20,063,132
13 May 13	465.54999 -0.15	467.50	464.32	466.20	18,402,160
10 May 13	465.70001 +0.20	470.75	464.60	466.10	18,505,280
09 May 13	465.50000 -1.55	468.50	463.05	466.05	16,954,760
08 May 13	467.04999 -6.60	471.80	464.35	468.85	18,988,520
07 May 13	473.64999 +2.35	473.90	467.00	473.10	21,522,880
03 May 13	471.29999 +5.05	473.40	465.85	467.45	19,185,840
02 May 13	466.25000 +0.90	469.50	464.10	465.75	20,679,448
01 May 13	465.35001 -1.05	473.47	445.10	468.90	20,641,430
30 Apr 13	466.39999 +9.65	475.00	465.00	475.00	51,654,460
29 Apr 13	456.75000 +2.65	456.95	451.40	453.90	19,526,590
26 Apr 13	454.10001 -4.60	457.56	450.10	455.95	20,887,730
25 Apr 13	458.70001 +0.55	463.07	454.85	455.60	23,335,540
24 Apr 13	458.14999 +6.50	459.25	451.80	452.85	25,443,150
23 Apr 13	451.64999 +5.00	451.65	445.00	447.50	19,937,940
22 Apr 13	446.64999 -0.05	450.10	444.55	449.35	22,415,230
19 Apr 13	446.70001 +4.90	449.00	444.25	448.55	35,581,264
18 Apr 13	441.79999 +1.10	443.50	437.25	440.10	20,822,448
17 Apr 13	440.70001 -4.90	447.30	438.80	447.30	21,200,410
16 Apr 13	445.60001 -0.90	449.64	443.55	445.95	18,995,700
15 Apr 13	446.50000 -1.50	452.30	441.50	448.40	26,117,170
12 Apr 13	448.00000 -3.70	452.45	445.85	450.30	14,286,880
11 Apr 13	451.70001 -0.30	453.40	449.25	451.50	16,412,359
10 Apr 13	452.00000 +1.25	455.45	449.80	452.65	22,835,650
09 Apr 13	450.75000 +2.70	451.99	447.89	450.10	19,525,100
08 Apr 13	448.04999 +0.95	451.45	444.75	449.15	16,052,790
05 Apr 13	447.10001 -4.90	454.25	407.95	451.80	17,202,430
04 Apr 13	452.00000 -9.90	462.00	451.15	462.00	37,038,712
03 Apr 13	461.89999 -0.60	465.28	461.45	463.70	25,116,260
02 Apr 13	462.50000 +2.60	464.95	459.65	460.60	26,325,520
28 Mar 13	459.89999 -3.55	468.30	458.35	463.00	32,822,820
27 Mar 13	463.45001 +0.50	464.75	458.15	463.15	20,733,688
26 Mar 13	462.95001 +3.00	463.30	458.25	460.50	20,852,960
25 Mar 13	459.95001 +2.25	461.85	457.74	460.05	24,417,150
22 Mar 13	457.70001 +8.30	463.30	456.15	461.00	55,429,700
21 Mar 13	449.39999 +1.40	451.00	444.20	448.50	21,039,180
20 Mar 13	448.00000 -1.70	453.19	446.80	452.15	23,567,900
19 Mar 13	449.70001 +1.20	452.63	446.30	446.60	16,341,410
18 Mar 13	448.50000 -1.15	450.73	442.10	446.15	24,312,230
15 Mar 13	449.64999 -1.40	452.45	444.80	451.40	50,084,272
14 Mar 13	451.04999 +1.75	451.98	446.30	449.00	21,104,812
13 Mar 13	449.29999 -2.80	452.60	445.10	452.60	21,839,660
12 Mar 13	452.10001 -0.45	455.40	451.70	452.30	14,867,490
11 Mar 13	452.54999 +1.85	454.75	449.46	449.90	19,897,140
08 Mar 13	450.70001 +1.10	452.91	448.20	448.95	26,335,770
07 Mar 13	449.60001 +0.10	452.13	448.40	450.00	21,421,280
06 Mar 13	449.50000 +2.50	451.30	445.15	447.05	21,909,780
05 Mar 13	447.00000 +3.10	447.94	441.65	443.90	24,611,260
04 Mar 13	443.89999 -2.45	450.00	443.22	446.45	18,499,980
01 Mar 13	446.35001 +0.65	449.00	441.55	443.20	17,280,240
28 Feb 13	445.70001 -1.25	448.47	443.55	447.90	26,226,972
27 Feb 13	446.95001 +2.85	448.04	442.55	444.95	15,995,920
26 Feb 13	444.10001 -7.05	449.50	441.60	442.90	24,922,472
25 Feb 13	451.14999 +7.10	455.90	448.80	453.00	30,381,010
22 Feb 13	444.04999 +1.05	445.91	441.45	443.10	30,624,020
21 Feb 13	443.00000 -4.75	448.30	438.30	445.60	25,194,510
20 Feb 13	447.75000 +1.40	450.79	442.43	448.50	35,102,660
19 Feb 13	446.35001 +1.35	450.80	443.60	444.10	34,721,408
18 Feb 13	445.00000 -3.10	450.15	444.25	448.55	14,516,560
15 Feb 13	448.10001 -1.95	452.50	446.70	451.45	34,974,712
14 Feb 13	450.04999 -3.55	452.85	446.50	452.50	31,880,680
13 Feb 13	453.60001 -6.45	457.25	450.77	454.50	26,672,560
12 Feb 13	460.04999 +5.30	460.48	453.20	456.10	22,758,750
11 Feb 13	454.75000 -0.85	457.00	451.65	453.05	16,725,230
08 Feb 13	455.60001 -1.20	458.08	450.80	455.80	22,458,430
07 Feb 13	456.79999 -8.95	469.56	455.95	466.00	44,196,300
06 Feb 13	465.75000 -2.95	467.40	461.75	466.40	27,645,892
05 Feb 13	468.70001 +6.65	471.75	461.55	462.45	21,482,600
04 Feb 13	462.04999 -10.45	474.45	460.75	472.50	22,901,760
01 Feb 13	472.50000 +5.75	474.23	467.00	467.00	16,453,840
31 Jan 13	466.75000 -9.15	478.35	466.75	474.80	35,760,320
30 Jan 13	475.89999 +0.25	482.33	473.79	475.55	22,854,472
29 Jan 13	475.64999 +7.20	476.80	468.75	470.00	21,803,840
28 Jan 13	468.45001 +3.15	469.85	462.15	463.50	19,830,150
25 Jan 13	465.29999 -2.40	470.01	461.25	463.15	24,722,448
24 Jan 13	467.70001 +4.45	469.00	460.56	461.75	19,937,100
23 Jan 13	463.25000 +7.80	465.05	455.10	457.00	29,983,170
22 Jan 13	455.45001 -3.55	461.03	454.70	455.00	18,336,700
21 Jan 13	459.00000 -1.35	463.35	458.52	459.60	8,716,185
18 Jan 13	460.35001 -0.65	462.05	457.20	461.30	22,852,320
17 Jan 13	461.00000 +2.60	462.10	455.32	458.40	19,993,060
16 Jan 13	458.39999 -1.10	461.40	455.16	459.00	20,123,880
15 Jan 13	459.50000 +0.20	459.80	455.27	459.10	18,280,100
14 Jan 13	459.29999 -2.65	463.21	458.75	461.80	16,236,070
11 Jan 13	461.95001 +0.90	466.85	459.04	461.95	20,888,510
10 Jan 13	461.04999 +2.40	462.85	456.94	458.70	20,748,740
09 Jan 13	458.64999 +9.70	460.12	445.12	449.00	31,100,540
08 Jan 13	448.95001 +0.20	451.78	445.80	446.20	17,943,812
07 Jan 13	448.75000 -4.75	452.95	447.40	452.60	18,572,132
04 Jan 13	453.50000 +11.80	454.60	444.15	448.50	35,973,832
03 Jan 13	441.70001 +10.40	444.00	431.90	435.00	25,357,460
02 Jan 13	431.29999 +6.50	433.58	426.50	429.25	17,124,132
31 Dec 12	424.79999 -0.25	428.81	421.80	423.95	7,114,619
28 Dec 12	425.04999 -3.40	430.47	421.60	430.00	11,133,270
27 Dec 12	428.45001 -2.25	432.40	425.55	430.00	12,302,750
24 Dec 12	430.70001 -0.05	435.69	429.20	433.00	7,460,517
21 Dec 12	430.75000 +0.65	432.68	423.80	428.60	40,589,512
20 Dec 12	430.10001 -1.20	433.50	427.60	433.45	17,204,490
19 Dec 12	431.29999 +2.85	432.40	427.00	429.75	26,835,850
18 Dec 12	428.45001 +1.45	430.82	426.80	428.65	21,520,040
17 Dec 12	427.00000 +0.55	428.36	423.05	427.60	19,978,410
14 Dec 12	426.45001 -2.30	429.95	423.85	427.50	24,169,392
13 Dec 12	428.75000 -1.30	432.28	427.20	430.00	18,960,090
12 Dec 12	430.04999 +2.55	431.32	425.20	427.50	22,577,040
11 Dec 12	427.50000 +1.40	429.89	424.33	425.10	15,343,230
10 Dec 12	426.10001 +0.05	427.72	424.90	425.90	12,697,290
07 Dec 12	426.04999 -1.55	429.70	423.55	427.80	16,198,190
06 Dec 12	427.60001 +2.10	429.31	424.15	427.00	19,789,288
05 Dec 12	425.50000 +1.20	427.41	420.50	426.70	27,656,340
04 Dec 12	424.29999 -5.85	429.91	422.70	427.80	22,480,540
03 Dec 12	430.14999 -1.45	434.95	428.36	433.55	21,736,108
30 Nov 12	431.60001 +0.55	433.58	427.70	430.10	28,742,400
29 Nov 12	431.04999 +1.65	432.10	428.35	430.00	26,242,170
28 Nov 12	429.39999 -1.85	431.95	418.70	429.65	57,510,448
27 Nov 12	431.25000 -0.10	435.51	429.65	434.45	17,494,948
26 Nov 12	431.35001 -4.15	435.53	430.45	434.05	18,905,280
23 Nov 12	435.50000 +1.90	437.26	432.00	435.25	12,110,910
22 Nov 12	433.60001 +0.60	436.03	432.45	434.80	13,145,330
21 Nov 12	433.00000 +0.75	434.67	429.05	430.75	17,636,280
20 Nov 12	432.25000 +0.65	434.75	428.60	430.90	29,848,920
19 Nov 12	431.60001 +15.00	431.70	422.00	422.50	37,854,192
16 Nov 12	416.60001 -8.80	426.55	416.35	423.90	41,962,424
15 Nov 12	425.39999 -0.35	434.65	421.10	422.00	49,468,728
14 Nov 12	425.75000 -3.05	431.50	425.15	427.20	28,573,800
13 Nov 12	428.79999 +1.50	429.00	423.00	427.25	28,025,340
12 Nov 12	427.29999 -1.90	432.10	426.35	430.70	14,990,760
09 Nov 12	429.20001 -1.05	431.45	422.85	426.75	26,402,700
08 Nov 12	430.25000 -2.65	437.40	429.95	436.75	19,361,990
07 Nov 12	432.89999 -11.30	447.99	432.80	443.90	34,874,208
06 Nov 12	444.20001 +3.00	444.89	439.85	440.90	25,603,480
05 Nov 12	441.20001 -4.00	443.70	437.75	443.05	26,255,510
02 Nov 12	445.20001 +0.70	447.87	442.10	446.30	52,273,352
01 Nov 12	444.50000 +1.20	446.78	437.70	442.10	29,071,052
31 Oct 12	443.29999 +0.45	450.93	442.25	444.45	41,917,528
30 Oct 12	442.85001 +17.85	449.57	437.05	439.50	33,330,148
29 Oct 12	425.00000 -6.60	431.55	423.75	429.40	17,829,750
26 Oct 12	431.60001 +0.50	434.70	427.14	429.25	21,913,812
25 Oct 12	431.10001 -3.90	436.95	430.65	434.50	20,220,948
24 Oct 12	435.00000 +1.75	439.10	431.75	434.95	23,730,090
23 Oct 12	433.25000 -10.20	446.95	431.95	445.25	39,320,880
22 Oct 12	443.45001 -6.95	459.35	440.60	450.00	44,042,600
19 Oct 12	450.39999 -1.65	455.07	450.00	451.40	30,006,420
18 Oct 12	452.04999 +3.70	464.71	448.25	449.35	29,029,052
17 Oct 12	448.35001 +13.00	454.39	431.66	435.45	57,733,672
16 Oct 12	435.35001 +5.80	436.80	429.84	431.55	21,110,670
15 Oct 12	429.54999 -1.90	434.51	427.85	431.95	22,093,750
12 Oct 12	431.45001 -7.30	439.35	431.35	437.30	29,165,812
11 Oct 12	438.75000 +2.70	440.85	434.45	435.55	25,431,010
10 Oct 12	436.04999 -1.55	438.30	432.00	435.75	16,391,090
09 Oct 12	437.60001 +0.60	441.89	436.30	438.00	15,945,650
08 Oct 12	437.00000 +0.25	438.00	433.15	433.85	10,326,180
05 Oct 12	436.75000 +2.55	441.75	433.50	440.00	27,525,140
04 Oct 12	434.20001 -4.85	439.85	430.25	439.00	24,808,880
03 Oct 12	439.04999 +0.70	441.40	437.07	438.00	21,415,392
02 Oct 12	438.35001 -0.20	439.76	433.65	436.45	16,043,920
01 Oct 12	438.54999 +2.05	441.15	434.00	434.80	25,530,320
28 Sep 12	436.50000 -4.10	444.35	436.50	441.10	24,248,540
27 Sep 12	440.60001 +2.25	442.05	438.55	439.00	21,174,150
26 Sep 12	438.35001 -7.65	444.31	437.80	442.35	18,249,730
25 Sep 12	446.00000 +3.00	447.30	443.30	443.30	18,177,770
24 Sep 12	443.00000 +2.00	444.52	438.05	438.80	13,897,140
21 Sep 12	441.00000 -3.30	448.10	440.35	445.00	59,257,752
20 Sep 12	444.29999 +0.55	445.69	438.75	442.80	25,321,948
19 Sep 12	443.75000 +4.80	445.40	439.30	440.50	24,256,580
18 Sep 12	438.95001 -12.55	446.00	436.80	444.20	35,150,288
17 Sep 12	451.50000 +1.30	452.50	448.00	449.00	23,383,670
14 Sep 12	450.20001 +5.35	454.17	447.95	448.85	28,750,788
13 Sep 12	444.85001 +3.85	444.89	439.10	440.60	39,077,408
12 Sep 12	441.00000 -2.00	443.35	437.95	442.90	25,717,430
11 Sep 12	443.00000 +5.20	444.25	438.00	439.05	21,123,090
10 Sep 12	437.79999 +3.10	441.75	431.00	434.75	24,754,500
07 Sep 12	434.70001 +3.25	434.75	426.00	431.45	26,889,132
06 Sep 12	431.45001 +7.60	431.94	422.20	424.75	28,472,660
05 Sep 12	423.85001 -12.75	427.14	417.03	425.00	59,726,736
04 Sep 12	436.60001 -7.10	444.65	435.90	444.65	22,000,520
03 Sep 12	443.70001 +2.35	445.00	440.58	442.85	13,257,210
31 Aug 12	441.35001 -0.70	445.90	440.05	441.30	25,275,860
30 Aug 12	442.04999 +0.10	444.31	438.10	440.60	13,769,540
29 Aug 12	441.95001 -2.30	444.75	441.60	443.05	12,423,900
28 Aug 12	444.25000 -0.30	447.50	442.05	446.10	16,285,650
24 Aug 12	444.54999 -0.90	445.40	440.81	444.15	11,788,390
23 Aug 12	445.45001 -1.55	450.00	444.79	447.35	15,331,680
22 Aug 12	447.00000 -3.65	448.65	446.00	448.45	16,626,641
21 Aug 12	450.64999 -1.35	452.90	448.45	452.50	19,585,480
20 Aug 12	452.00000 -2.35	453.50	449.79	453.50	10,271,320
17 Aug 12	454.35001 +3.10	456.00	451.50	453.00	17,425,580
16 Aug 12	451.25000 +1.25	452.48	448.05	451.80	14,881,380
15 Aug 12	450.00000 -0.90	452.22	447.60	449.90	17,107,788
14 Aug 12	450.89999 +4.05	452.96	448.05	448.50	15,378,810
13 Aug 12	446.85001 -1.75	449.70	446.20	448.20	13,798,660
10 Aug 12	448.60001 -0.30	452.50	445.74	448.20	17,298,380
09 Aug 12	448.89999 -2.05	453.55	446.30	451.50	15,158,130
08 Aug 12	450.95001 -2.85	452.40	445.05	447.45	19,890,528
07 Aug 12	453.79999 +12.80	453.80	443.90	443.90	29,714,400
06 Aug 12	441.00000 +3.05	442.55	435.40	437.30	14,611,820
03 Aug 12	437.95001 +8.70	438.31	429.55	430.00	18,863,688
02 Aug 12	429.25000 +1.20	436.75	426.35	429.45	27,674,770
01 Aug 12	428.04999 +3.00	428.60	421.15	422.50	25,230,688
31 Jul 12	425.04999 -19.40	442.80	423.55	430.00	57,873,912
30 Jul 12	444.45001 +5.75	446.60	436.85	438.95	24,370,160
27 Jul 12	438.70001 +6.00	440.13	431.60	436.75	23,685,160
26 Jul 12	432.70001 +4.25	433.85	422.55	428.10	19,360,660
25 Jul 12	428.45001 +0.60	431.80	423.00	424.35	17,413,380
24 Jul 12	427.85001 -2.70	437.71	426.95	434.00	19,996,040
23 Jul 12	430.54999 -9.30	438.17	427.50	437.00	21,794,280
20 Jul 12	439.85001 -4.35	445.00	438.77	443.95	29,457,608
19 Jul 12	444.20001 -0.70	446.90	440.50	444.30	22,644,590
18 Jul 12	444.89999 +0.90	446.05	440.10	443.00	28,681,980
17 Jul 12	444.00000 +2.50	446.98	439.85	442.00	26,918,040
16 Jul 12	441.50000 +3.40	443.17	436.10	436.50	20,834,070
13 Jul 12	438.10001 +3.00	442.00	435.60	436.50	26,770,960
12 Jul 12	435.10001 +2.55	435.90	428.60	431.35	28,356,750
11 Jul 12	432.54999 +4.05	432.80	423.80	425.90	16,477,811
10 Jul 12	428.50000 +4.55	430.40	422.60	425.25	17,494,730
09 Jul 12	423.95001 -4.25	428.42	420.15	426.00	13,687,220
06 Jul 12	428.20001 -6.00	437.60	426.95	432.15	24,164,280
05 Jul 12	434.20001 +3.65	439.85	429.55	430.10	43,678,340
04 Jul 12	430.54999 -2.35	433.68	422.45	432.55	17,680,650
03 Jul 12	432.89999 +0.40	433.35	427.25	430.00	22,830,420
02 Jul 12	432.50000 +10.55	432.50	421.95	427.30	24,645,860
29 Jun 12	421.95001 +9.55	425.45	415.60	419.05	31,915,570
28 Jun 12	412.39999 +3.90	412.40	405.25	410.80	19,548,632
27 Jun 12	408.50000 +6.90	409.94	400.30	403.05	20,048,420
26 Jun 12	401.60001 -0.45	408.81	401.20	404.95	22,939,280
25 Jun 12	402.04999 -5.20	409.62	401.05	407.00	20,381,040
22 Jun 12	407.25000 -4.85	411.09	403.02	407.30	28,541,028
21 Jun 12	412.10001 -13.55	424.23	412.10	422.25	46,841,632
20 Jun 12	425.64999 -1.25	426.87	423.25	425.10	29,871,830
19 Jun 12	426.89999 +6.20	429.15	422.00	423.00	23,095,540
18 Jun 12	420.70001 -2.80	428.55	417.65	428.35	22,979,480
15 Jun 12	423.50000 +6.80	427.00	416.70	421.35	78,266,416
14 Jun 12	416.70001 -2.00	420.43	413.35	418.00	24,593,560
13 Jun 12	418.70001 +1.25	420.38	413.65	417.05	32,429,510
12 Jun 12	417.45001 +2.55	418.25	408.85	412.80	26,729,900
11 Jun 12	414.89999 +5.85	420.01	413.95	417.85	32,875,640
08 Jun 12	409.04999 -4.55	412.45	406.63	412.00	22,744,740
07 Jun 12	413.60001 +6.65	421.10	408.02	409.00	37,736,928
06 Jun 12	406.95001 +4.95	408.06	399.00	399.70	40,370,968
01 Jun 12	402.00000 +7.10	414.80	397.50	407.70	76,876,080
31 May 12	394.89999 -3.40	402.75	391.55	398.40	37,967,880
30 May 12	398.29999 -8.55	404.23	396.25	403.70	28,532,360
29 May 12	406.85001 +7.15	409.43	396.00	396.00	34,134,832
28 May 12	399.70001 -7.65	413.15	399.20	410.65	22,608,700
25 May 12	407.35001 +0.35	408.80	401.70	405.65	20,136,020
24 May 12	407.00000 +13.10	409.95	393.90	397.90	29,787,188
23 May 12	393.89999 -8.05	401.30	393.90	399.00	27,323,670
22 May 12	401.95001 +6.35	405.57	395.91	398.50	28,334,410
21 May 12	395.60001 +3.65	398.39	359.90	393.40	21,688,472
18 May 12	391.95001 -4.70	399.15	389.50	392.00	30,312,608
17 May 12	396.64999 -3.00	401.20	391.72	401.00	30,477,760
16 May 12	399.64999 -0.75	404.65	395.05	395.75	27,247,660
15 May 12	400.39999 -3.50	407.15	398.40	404.90	23,089,688
14 May 12	403.89999 -11.20	411.25	402.13	411.00	25,869,330
11 May 12	415.10001 +4.60	417.30	405.00	409.80	30,898,140
10 May 12	410.50000 +6.50	412.68	401.42	407.95	33,873,180
09 May 12	404.00000 -11.00	414.12	401.30	412.10	39,200,592
08 May 12	415.00000 -7.15	425.19	413.20	420.00	29,726,972
04 May 12	422.14999 -13.55	433.77	421.00	432.20	25,960,960
03 May 12	435.70001 +1.90	439.01	431.95	436.95	20,412,948
02 May 12	433.79999 -7.50	443.85	431.90	441.15	32,713,280
01 May 12	441.29999 -3.70	443.37	429.00	437.00	27,360,288
30 Apr 12	445.00000 -1.35	448.67	441.40	447.10	21,346,080
27 Apr 12	446.35001 +2.10	448.34	440.10	441.95	19,633,320
26 Apr 12	444.25000 +11.95	445.12	433.75	434.00	27,587,910
25 Apr 12	432.29999 -4.30	439.59	431.15	438.05	35,764,568
24 Apr 12	436.60001 +6.90	438.77	430.50	432.05	24,424,510
23 Apr 12	429.70001 -5.15	432.92	423.75	431.55	31,084,720
20 Apr 12	434.85001 -5.20	441.65	428.68	440.00	38,853,992
19 Apr 12	440.04999 -5.95	452.20	440.05	448.45	20,286,700
18 Apr 12	446.00000 -6.50	452.00	445.15	451.00	19,771,160
17 Apr 12	452.50000 +9.55	453.05	441.20	441.25	20,227,240
16 Apr 12	442.95001 +1.10	449.87	441.90	441.90	15,559,810
13 Apr 12	441.85001 -3.00	446.10	439.70	445.50	20,788,590
12 Apr 12	444.85001 +0.60	446.72	433.50	442.95	37,914,672
11 Apr 12	444.25000 -1.10	450.07	442.70	444.15	25,675,140
10 Apr 12	445.35001 -10.75	455.00	445.35	455.00	31,108,312
05 Apr 12	456.10001 +4.05	456.35	445.94	452.50	30,707,312
04 Apr 12	452.04999 -12.20	465.85	450.50	463.50	29,045,080
03 Apr 12	464.25000 -7.20	475.47	464.20	472.85	19,291,108
02 Apr 12	471.45001 +8.90	471.45	462.31	466.80	31,424,212
30 Mar 12	462.54999 +3.65	466.58	457.70	461.25	33,421,692
29 Mar 12	458.89999 -9.20	468.75	456.50	467.95	35,543,968
28 Mar 12	468.10001 -3.25	474.13	468.10	471.00	22,853,440
27 Mar 12	471.35001 -10.55	484.45	471.35	483.00	31,731,330
26 Mar 12	481.89999 +4.35	484.49	477.30	481.50	15,494,060
23 Mar 12	477.54999 +1.00	480.62	473.30	477.00	18,373,132
22 Mar 12	476.54999 -5.00	482.25	474.59	481.60	16,972,910
21 Mar 12	481.54999 -2.55	487.80	481.05	485.80	21,872,140
20 Mar 12	484.10001 -7.15	491.55	483.14	490.00	16,748,619
19 Mar 12	491.25000 +1.10	493.42	487.70	491.00	12,316,700
16 Mar 12	490.14999 -2.60	496.28	487.45	494.90	40,691,424
15 Mar 12	492.75000 -6.30	496.16	490.50	495.05	30,321,600
14 Mar 12	499.04999 +0.20	503.02	497.10	500.00	23,812,188
13 Mar 12	498.85001 +3.15	501.19	495.75	497.65	16,617,961
12 Mar 12	495.70001 +1.80	496.15	491.15	493.75	15,655,160
09 Mar 12	493.89999 -0.55	495.74	487.80	493.00	28,975,900
08 Mar 12	494.45001 +1.70	498.96	490.40	492.50	25,832,892
07 Mar 12	492.75000 +2.65	493.79	485.75	487.35	20,499,960
06 Mar 12	490.10001 -14.50	502.79	489.30	500.00	29,878,240
05 Mar 12	504.60001 +8.10	512.00	500.86	510.00	40,593,576
02 Mar 12	496.50000 +0.10	499.99	492.55	496.30	15,524,930
01 Mar 12	496.39999 +4.00	497.05	491.23	492.30	20,446,052
29 Feb 12	492.39999 -6.90	501.60	490.43	500.50	27,111,410
28 Feb 12	499.29999 -2.40	503.13	497.00	502.00	22,494,720
27 Feb 12	501.70001 +5.50	505.81	497.00	500.00	37,858,552
24 Feb 12	496.20001 +0.85	501.70	495.30	499.00	27,189,312
23 Feb 12	495.35001 -1.60	497.77	492.67	494.70	22,371,108
22 Feb 12	496.95001 -0.75	499.85	493.85	498.80	24,455,540
21 Feb 12	497.70001 -1.55	502.10	494.17	497.00	25,688,000
20 Feb 12	499.25000 +10.30	503.00	496.25	497.90	25,090,780
17 Feb 12	488.95001 +1.40	493.04	484.75	491.20	21,528,760
16 Feb 12	487.54999 +0.15	494.10	483.95	485.00	21,217,260
15 Feb 12	487.39999 -7.40	499.71	483.10	491.15	24,789,980
14 Feb 12	494.79999 -1.20	501.37	494.30	494.30	26,900,100
13 Feb 12	496.00000 +5.70	496.50	490.30	492.40	18,760,120
10 Feb 12	490.29999 -3.10	494.05	485.15	488.20	24,701,480
09 Feb 12	493.39999 +3.65	498.88	490.40	494.25	24,635,688
08 Feb 12	489.75000 +3.25	491.02	483.92	488.00	23,815,350
07 Feb 12	486.50000 -3.05	493.92	479.15	491.00	25,941,040
06 Feb 12	489.54999 +5.05	490.98	483.26	487.25	22,530,260
03 Feb 12	484.50000 +6.60	484.80	474.35	477.60	17,880,080
02 Feb 12	477.89999 -5.10	482.60	473.05	482.60	26,652,260
01 Feb 12	483.00000 +12.15	487.59	479.70	482.00	35,127,300
31 Jan 12	470.85001 +12.40	475.07	465.85	467.00	52,597,672
30 Jan 12	458.45001 -6.10	464.13	455.05	460.95	25,425,740
27 Jan 12	464.54999 -12.20	472.33	463.60	470.90	34,729,120
26 Jan 12	476.75000 +2.20	480.16	470.85	474.45	16,785,052
25 Jan 12	474.54999 -2.85	480.00	472.15	480.00	12,636,130
24 Jan 12	477.39999 +0.70	479.21	471.90	474.05	16,880,320
23 Jan 12	476.70001 +9.25	481.05	465.85	469.60	23,816,448
20 Jan 12	467.45001 -15.00	482.08	466.30	481.60	49,618,472
19 Jan 12	482.45001 +1.05	485.30	477.80	481.55	30,626,080
18 Jan 12	481.39999 -0.55	483.16	477.30	481.20	22,140,520
17 Jan 12	481.95001 +3.95	487.60	477.68	482.95	28,958,212
16 Jan 12	478.00000 +1.70	479.50	472.30	472.95	18,381,840
13 Jan 12	476.29999 -3.20	482.30	471.55	479.00	30,281,020
12 Jan 12	479.50000 +4.20	479.65	470.20	475.20	33,724,888
11 Jan 12	475.29999 -4.30	480.15	468.44	479.75	24,485,632
10 Jan 12	479.60001 +6.00	481.80	474.55	478.80	24,678,780
09 Jan 12	473.60001 -3.45	479.00	472.00	478.90	27,268,640
06 Jan 12	477.04999 +3.00	483.60	474.35	478.20	24,790,028
05 Jan 12	474.04999 +0.60	481.34	471.10	478.15	28,981,020
04 Jan 12	473.45001 +2.40	482.08	469.25	471.50	26,286,170
03 Jan 12	471.04999 +10.55	471.87	460.67	470.00	25,196,270
30 Dec 11	460.50000 -0.35	461.75	456.12	460.05	6,063,068
29 Dec 11	460.85001 +5.10	460.85	454.00	457.50	8,658,888
28 Dec 11	455.75000 -3.95	461.58	451.10	460.00	13,514,880
23 Dec 11	459.70001 +9.40	460.42	455.00	458.90	7,037,894
22 Dec 11	450.29999 +10.75	453.60	442.45	443.40	17,560,800
21 Dec 11	439.54999 -4.45	449.64	435.60	448.75	23,310,720
20 Dec 11	444.00000 +6.35	445.70	433.00	436.55	19,484,820
19 Dec 11	437.64999 -8.10	442.30	434.40	440.60	23,347,420
16 Dec 11	445.75000 -2.10	449.95	443.65	448.00	44,117,528
15 Dec 11	447.85001 +6.90	452.40	442.00	443.05	31,938,560
14 Dec 11	440.95001 -11.30	451.05	440.20	448.80	24,976,070
13 Dec 11	452.25000 +7.70	456.80	443.80	445.45	20,873,930
12 Dec 11	444.54999 -7.50	452.35	444.55	451.60	21,110,430
09 Dec 11	452.04999 +0.95	459.15	446.35	446.35	21,383,250
08 Dec 11	451.10001 -8.95	460.73	448.00	457.05	38,586,800
07 Dec 11	460.04999 -5.50	471.45	455.30	469.95	30,061,800
06 Dec 11	465.54999 -0.75	470.35	460.70	460.80	29,729,680
05 Dec 11	466.29999 +1.50	469.60	461.00	468.30	21,112,212
02 Dec 11	464.79999 +10.45	466.40	458.50	459.90	24,997,360
01 Dec 11	454.35001 -6.40	465.29	453.75	459.55	29,459,212
30 Nov 11	460.75000 +21.95	464.89	435.00	436.70	70,923,584
29 Nov 11	438.79999 +1.00	443.55	433.45	437.00	23,830,688
28 Nov 11	437.79999 +12.40	439.58	427.50	431.70	28,913,868
25 Nov 11	425.39999 +4.85	430.62	416.99	419.25	19,057,300
24 Nov 11	420.54999 -5.85	428.08	418.04	426.00	25,285,430
23 Nov 11	426.39999 -9.40	432.73	424.90	431.85	31,168,100
22 Nov 11	435.79999 -4.20	445.16	434.73	443.00	26,445,632
21 Nov 11	440.00000 -9.95	447.85	439.56	447.85	26,848,788
18 Nov 11	449.95001 -5.65	454.12	447.55	450.40	23,759,090
17 Nov 11	455.60001 -8.65	462.00	448.63	461.45	32,679,940
16 Nov 11	464.25000 +7.10	465.47	452.34	455.40	28,520,660
15 Nov 11	457.14999 -1.65	458.46	450.39	454.15	23,055,240
14 Nov 11	458.79999 +0.50	461.89	456.27	461.85	13,759,490
11 Nov 11	458.29999 +9.65	459.15	447.20	450.05	19,878,188
10 Nov 11	448.64999 -1.35	452.30	440.17	441.25	22,919,600
09 Nov 11	450.00000 -7.30	466.05	444.15	461.45	40,844,660
08 Nov 11	457.29999 +4.50	463.47	453.00	454.05	23,176,980
07 Nov 11	452.79999 +0.25	456.95	442.70	444.95	25,668,910
04 Nov 11	452.54999 -4.15	459.55	448.75	456.10	20,810,160
03 Nov 11	456.70001 +4.10	465.00	447.00	447.00	28,125,430
02 Nov 11	452.60001 +8.60	454.78	441.00	444.85	47,368,552
01 Nov 11	444.00000 -17.00	453.00	436.25	450.95	67,155,184
31 Oct 11	461.00000 -6.20	468.79	460.95	465.00	34,513,312
28 Oct 11	467.20001 -0.65	477.54	460.50	469.00	32,106,140
27 Oct 11	467.85001 +6.85	472.35	463.15	472.00	49,023,940
26 Oct 11	461.00000 +3.80	461.00	452.30	455.20	31,964,760
25 Oct 11	457.20001 +19.10	461.76	444.00	444.00	69,501,504
24 Oct 11	438.10001 -1.30	443.50	431.45	443.50	33,225,078
21 Oct 11	439.39999 +9.60	443.70	427.60	434.10	45,003,660
20 Oct 11	429.79999 -7.15	433.75	427.10	428.50	30,974,590
19 Oct 11	436.95001 +6.05	437.94	432.65	437.45	39,264,680
18 Oct 11	430.89999 +5.35	437.63	421.25	421.50	33,314,560
17 Oct 11	425.54999 +9.15	440.54	421.30	430.50	56,975,140
14 Oct 11	416.39999 +10.60	418.45	407.55	408.85	29,953,770
13 Oct 11	405.79999 -6.15	410.35	402.00	407.95	23,416,632
12 Oct 11	411.95001 +6.10	414.83	404.50	407.60	23,195,540
11 Oct 11	405.85001 +0.70	406.90	399.20	405.60	21,677,320
10 Oct 11	405.14999 +11.55	406.10	394.55	398.00	25,185,400
07 Oct 11	393.60001 +0.80	403.45	392.00	395.70	31,413,368
06 Oct 11	392.79999 +2.50	393.59	383.38	385.75	50,925,752
05 Oct 11	390.29999 +18.30	391.30	378.00	382.95	38,368,272
04 Oct 11	372.00000 -14.85	381.45	363.95	381.00	38,998,080
03 Oct 11	386.85001 -1.65	388.50	379.35	382.25	27,676,580
30 Sep 11	388.50000 -3.30	395.00	382.30	394.00	56,873,576
29 Sep 11	391.79999 -8.10	397.12	387.25	395.00	31,233,770
28 Sep 11	399.89999 -4.85	410.85	396.70	403.35	21,733,812
27 Sep 11	404.75000 +20.05	407.06	393.15	398.20	29,962,960
26 Sep 11	384.70001 -0.35	391.66	381.00	381.25	32,023,490
23 Sep 11	385.04999 +1.05	392.35	374.30	387.20	46,596,032
22 Sep 11	384.00000 -20.05	395.07	376.99	391.70	40,691,408
21 Sep 11	404.04999 -10.45	413.25	401.30	412.75	28,639,700
20 Sep 11	414.50000 +7.10	415.90	402.60	402.60	23,210,760
19 Sep 11	407.39999 -6.15	413.00	404.75	408.80	25,414,180
16 Sep 11	413.54999 +2.55	419.14	410.25	415.00	67,099,632
15 Sep 11	411.00000 +15.90	416.71	400.45	400.95	52,648,736
14 Sep 11	395.10001 +13.50	400.55	382.00	382.00	69,885,992
13 Sep 11	381.60001 +6.10	384.25	371.65	382.00	30,761,060
12 Sep 11	375.50000 -2.50	377.94	366.70	371.10	33,299,040
09 Sep 11	378.00000 -10.50	392.20	378.00	386.10	28,368,490
08 Sep 11	388.50000 +2.00	390.80	381.55	387.00	25,317,920
07 Sep 11	386.50000 +14.85	388.50	379.20	382.55	40,274,880
06 Sep 11	371.64999 +8.45	375.45	361.25	362.70	43,035,552
05 Sep 11	363.20001 -11.20	378.92	363.20	369.90	31,243,270
02 Sep 11	374.39999 -14.10	387.42	367.85	385.45	88,297,592
01 Sep 11	388.50000 -13.95	404.85	386.15	404.85	51,987,248
31 Aug 11	402.45001 +4.85	407.59	395.00	398.50	46,361,720
30 Aug 11	397.60001 +11.30	400.99	391.35	397.85	31,828,760
26 Aug 11	386.29999 +0.20	388.92	375.40	385.55	45,235,248
25 Aug 11	386.10001 -13.15	402.54	384.65	401.80	44,792,380
24 Aug 11	399.25000 +3.20	403.70	392.15	399.40	25,315,200
23 Aug 11	396.04999 +5.85	399.95	391.20	394.00	25,861,180
22 Aug 11	390.20001 +0.30	402.77	386.05	386.85	26,566,688
19 Aug 11	389.89999 -10.10	397.15	384.10	396.65	52,913,040
18 Aug 11	400.00000 -13.00	412.70	394.70	409.15	46,946,700
17 Aug 11	413.00000 -3.55	416.75	410.00	414.25	21,376,500
16 Aug 11	416.54999 -0.15	417.25	407.50	415.35	28,616,780
15 Aug 11	416.70001 +11.85	420.00	409.70	411.75	33,367,672
12 Aug 11	404.85001 +8.25	408.05	392.40	398.00	48,654,060
11 Aug 11	396.60001 +0.20	409.00	389.80	409.00	59,656,800
10 Aug 11	396.39999 -8.85	411.90	395.50	411.00	77,795,352
09 Aug 11	405.25000 +2.20	407.00	379.65	400.60	73,832,432
08 Aug 11	403.04999 -7.60	414.35	400.65	402.00	67,761,184
05 Aug 11	410.64999 -9.85	420.70	400.00	410.00	73,242,952
04 Aug 11	420.50000 -12.50	442.27	420.37	439.00	61,896,792
03 Aug 11	433.00000 -14.05	445.45	429.00	435.10	37,915,780
02 Aug 11	447.04999 -10.95	458.10	446.20	455.30	41,838,660
01 Aug 11	458.00000 -3.00	467.95	455.76	465.85	27,787,800
29 Jul 11	461.00000 +2.20	463.60	450.60	455.90	47,574,512
28 Jul 11	458.79999 -1.40	460.09	452.40	455.00	21,192,500
27 Jul 11	460.20001 -3.05	466.90	458.80	466.90	33,779,392
26 Jul 11	463.25000 -12.15	467.00	461.35	464.00	42,643,512
25 Jul 11	475.39999 +5.05	483.04	467.00	467.40	29,320,540
22 Jul 11	470.35001 +0.35	475.88	467.18	471.30	27,387,670
21 Jul 11	470.00000 -2.00	473.55	465.90	473.55	33,117,380
20 Jul 11	472.00000 +11.40	475.25	460.45	463.90	40,590,952
19 Jul 11	460.60001 +4.60	463.00	457.00	459.20	20,191,930
18 Jul 11	456.00000 -3.00	460.50	453.15	453.75	28,152,212
15 Jul 11	459.00000 +1.05	460.50	452.90	456.05	34,159,104
14 Jul 11	457.95001 +1.45	463.30	448.80	452.95	42,333,688
13 Jul 11	456.50000 +3.25	458.00	452.50	453.50	18,098,760
12 Jul 11	453.25000 -5.85	457.60	449.50	453.05	36,310,980
11 Jul 11	459.10001 +0.60	462.25	453.55	460.20	24,535,660
08 Jul 11	458.50000 -4.10	468.01	458.10	463.95	27,542,750
07 Jul 11	462.60001 +7.60	464.19	455.30	459.05	28,663,670
06 Jul 11	455.00000 -4.35	456.85	449.40	456.00	32,551,800
05 Jul 11	459.35001 -3.50	464.10	458.70	462.80	18,696,100
04 Jul 11	462.85001 +3.20	464.15	436.00	460.15	13,156,730
01 Jul 11	459.64999 +1.00	460.05	455.05	460.00	21,264,520
30 Jun 11	458.64999 +9.30	459.15	449.95	451.90	34,621,608
29 Jun 11	449.35001 +5.85	450.65	444.05	446.10	23,089,120
28 Jun 11	443.50000 +3.50	445.90	440.30	442.85	24,928,980
27 Jun 11	440.00000 +2.85	440.55	434.00	434.00	20,200,140
24 Jun 11	437.14999 +1.65	445.00	436.15	442.50	25,727,080
23 Jun 11	435.50000 -9.75	446.75	434.60	444.75	37,801,060
22 Jun 11	445.25000 -0.45	446.75	441.25	444.60	24,955,552
21 Jun 11	445.70001 +16.05	446.60	433.10	435.50	48,231,848
20 Jun 11	429.64999 -3.55	431.93	427.45	429.00	26,159,288
17 Jun 11	433.20001 -0.70	433.90	428.00	431.00	52,482,408
16 Jun 11	433.89999 -1.60	434.65	425.00	428.00	49,434,720
15 Jun 11	435.50000 -5.00	442.49	435.50	440.00	23,503,900
14 Jun 11	440.50000 +2.95	442.85	438.55	439.00	27,396,010
13 Jun 11	437.54999 -4.50	443.25	436.00	441.35	20,952,940
10 Jun 11	442.04999 -8.00	451.74	442.05	449.90	22,655,500
09 Jun 11	450.04999 +5.90	451.57	442.75	444.15	20,792,100
08 Jun 11	444.14999 -4.00	449.00	439.70	447.80	30,641,288
07 Jun 11	448.14999 -2.75	452.25	447.70	449.20	29,911,620
06 Jun 11	450.89999 -3.45	456.05	448.80	452.05	22,597,680
03 Jun 11	454.35001 -1.30	456.95	448.25	456.00	29,444,250
02 Jun 11	455.64999 -10.50	463.30	455.65	462.50	24,006,770
01 Jun 11	466.14999 -2.20	471.15	463.20	468.40	32,052,552
31 May 11	468.35001 +8.70	470.35	462.05	462.05	42,910,360
27 May 11	459.64999 -1.55	464.75	459.65	463.50	25,659,812
26 May 11	461.20001 +4.00	463.75	456.25	459.00	31,207,160
25 May 11	457.20001 +0.80	458.70	450.85	451.80	36,371,080
24 May 11	456.39999 +4.40	460.05	452.55	454.15	33,759,688
23 May 11	452.00000 -8.00	459.10	451.80	455.00	34,568,592
20 May 11	460.00000 +12.10	466.67	453.00	455.65	88,017,712
19 May 11	447.89999 +6.85	452.80	445.00	446.00	37,936,952
18 May 11	441.04999 +6.25	442.30	437.45	438.75	20,381,028
17 May 11	434.79999 -3.65	445.80	434.10	435.00	34,873,940
16 May 11	438.45001 -3.75	443.00	435.50	438.60	29,247,740
13 May 11	442.20001 -1.05	449.45	441.80	444.50	23,167,730
12 May 11	443.25000 -4.75	445.50	438.50	444.90	32,773,820
11 May 11	448.00000 -7.45	463.20	447.15	454.00	29,280,160
10 May 11	455.45001 +0.95	458.85	452.55	452.95	35,509,820
09 May 11	454.50000 -0.20	458.60	450.50	452.00	33,763,248
06 May 11	454.70001 +13.65	456.41	431.20	442.00	78,903,456
05 May 11	441.04999 -7.65	452.90	440.60	447.60	35,599,200
04 May 11	448.70001 -9.25	456.95	446.74	455.40	38,895,008
03 May 11	457.95001 -4.60	463.70	454.45	460.35	30,043,188
28 Apr 11	462.54999 -3.45	464.60	459.05	463.60	32,669,930
27 Apr 11	466.00000 +1.80	472.06	463.00	465.00	38,920,688
26 Apr 11	464.20001 +3.60	466.74	460.00	460.00	19,459,590
21 Apr 11	460.60001 -5.65	471.50	460.45	469.95	23,409,820
20 Apr 11	466.25000 +13.75	469.25	457.00	457.95	30,692,880
19 Apr 11	452.50000 +0.85	456.42	450.95	455.50	24,118,260
18 Apr 11	451.64999 -4.10	458.84	448.45	456.05	33,321,120
15 Apr 11	455.75000 -4.30	462.05	453.18	460.50	33,244,468
14 Apr 11	460.04999 -4.15	464.25	458.03	462.50	20,233,260
13 Apr 11	464.20001 +2.85	469.60	460.84	462.55	24,021,460
12 Apr 11	461.35001 -13.45	470.00	460.65	470.00	32,589,300
11 Apr 11	474.79999 -3.70	479.80	472.50	479.80	17,865,100
08 Apr 11	478.50000 +3.60	480.23	475.00	476.15	29,025,320
07 Apr 11	474.89999 -1.60	477.15	472.60	472.60	21,049,380
06 Apr 11	476.50000 +1.65	478.04	471.40	475.55	29,321,340
05 Apr 11	474.85001 +5.60	476.75	470.20	471.05	22,231,392
04 Apr 11	469.25000 -0.75	475.60	469.25	470.95	23,523,300
01 Apr 11	470.00000 +16.00	472.63	460.00	461.00	43,637,040
31 Mar 11	454.00000 -4.45	460.95	452.00	457.00	55,578,576
30 Mar 11	458.45001 -8.10	468.75	458.20	465.00	39,217,140
29 Mar 11	466.54999 -10.55	478.00	461.90	478.00	53,489,128
28 Mar 11	477.10001 -6.45	484.05	476.65	482.00	26,622,540
25 Mar 11	483.54999 +2.65	485.45	474.50	478.00	27,446,212
24 Mar 11	480.89999 +10.65	482.15	466.55	468.60	32,947,800
23 Mar 11	470.25000 +6.65	472.00	460.00	460.00	34,137,952
22 Mar 11	463.60001 -1.00	472.03	462.05	463.45	29,414,660
21 Mar 11	464.60001 +2.60	466.25	461.20	465.05	25,508,360
18 Mar 11	462.00000 +4.40	466.25	459.10	460.00	66,367,212
17 Mar 11	457.60001 +7.30	458.78	449.00	455.00	32,580,600
16 Mar 11	450.29999 -0.95	475.00	447.45	454.35	51,673,192
15 Mar 11	451.25000 -8.05	453.90	431.00	450.00	72,888,320
14 Mar 11	459.29999 -9.10	470.60	457.90	470.30	43,872,928
11 Mar 11	468.39999 -8.10	474.71	465.95	472.90	56,221,640
10 Mar 11	476.50000 -8.55	485.85	475.30	481.90	40,235,980
09 Mar 11	485.04999 -8.75	495.80	485.00	494.80	42,227,780
08 Mar 11	493.79999 -3.70	497.00	488.50	495.35	28,407,360
07 Mar 11	497.50000 +3.60	503.80	491.20	494.10	30,013,980
04 Mar 11	493.89999 +2.40	496.35	487.45	492.95	24,596,860
03 Mar 11	491.50000 +7.00	492.90	485.15	489.20	20,477,880
02 Mar 11	484.50000 -5.50	488.79	482.80	487.00	28,239,440
01 Mar 11	490.00000 -4.70	498.59	488.85	498.40	26,410,212
28 Feb 11	494.70001 -0.05	498.95	492.25	495.50	30,261,590
25 Feb 11	494.75000 +1.75	496.85	490.00	490.00	20,898,440
24 Feb 11	493.00000 +4.50	495.30	484.35	484.35	39,014,608
23 Feb 11	488.50000 -4.25	490.90	485.00	486.00	27,396,108
22 Feb 11	492.75000 +1.20	496.15	485.25	487.80	34,035,460
21 Feb 11	491.54999 -1.45	495.40	489.78	491.00	25,271,770
18 Feb 11	493.00000 +3.65	494.70	490.95	493.70	31,118,170
17 Feb 11	489.35001 +0.50	491.00	485.70	489.50	20,869,440
16 Feb 11	488.85001 +2.65	490.80	484.50	485.60	32,568,480
15 Feb 11	486.20001 +6.20	486.90	482.30	484.00	27,226,250
14 Feb 11	480.00000 +4.25	481.39	473.14	480.00	20,981,250
11 Feb 11	475.75000 -0.95	478.50	471.65	475.05	23,730,312
10 Feb 11	476.70001 +0.25	478.45	471.75	475.05	31,130,650
09 Feb 11	476.45001 -8.05	481.00	476.45	480.15	31,444,972
08 Feb 11	484.50000 +3.05	485.10	479.15	480.00	33,213,762
07 Feb 11	481.45001 +5.20	485.10	475.75	478.00	44,143,940
04 Feb 11	476.25000 -1.70	483.85	475.40	481.60	43,857,792
03 Feb 11	477.95001 -10.05	488.50	476.40	485.90	47,647,300
02 Feb 11	488.00000 -3.00	495.60	485.55	495.00	34,542,672
01 Feb 11	491.00000 +6.15	492.00	475.00	480.50	93,142,912
31 Jan 11	484.85001 -1.95	489.75	482.05	484.55	31,969,620
28 Jan 11	486.79999 +0.40	491.15	481.25	486.10	28,892,090
27 Jan 11	486.39999 -5.30	491.75	484.60	489.00	40,001,752
26 Jan 11	491.70001 -5.30	499.15	486.00	497.00	39,408,820
25 Jan 11	497.00000 +0.00	500.40	493.85	500.00	46,615,920
24 Jan 11	497.00000 -0.30	501.30	491.20	497.00	23,156,520
21 Jan 11	497.29999 +3.25	504.00	492.00	493.00	40,541,728
20 Jan 11	494.04999 -11.95	504.00	492.10	504.00	39,313,112
19 Jan 11	506.00000 -3.00	514.90	504.70	514.00	30,571,920
18 Jan 11	509.00000 +8.30	511.70	502.80	503.80	39,555,240
17 Jan 11	500.70001 +1.20	512.10	500.20	510.00	40,769,020
14 Jan 11	499.50000 -4.20	505.10	495.00	501.90	30,740,392
13 Jan 11	503.70001 -0.20	512.00	503.00	506.00	36,817,672
12 Jan 11	503.89999 +3.90	505.00	498.50	498.50	36,696,968
11 Jan 11	500.00000 +13.65	500.00	490.00	490.00	37,790,672
10 Jan 11	486.35001 -6.15	488.00	479.00	485.20	34,115,240
07 Jan 11	492.50000 -4.40	498.15	486.80	496.00	31,794,700
06 Jan 11	496.89999 -2.35	511.50	495.40	499.25	52,215,192
05 Jan 11	499.25000 +6.35	500.50	490.70	492.00	53,944,660
04 Jan 11	492.89999 +27.35	498.05	483.50	486.45	75,345,392
31 Dec 10	465.54999 -5.65	475.00	465.55	475.00	9,444,118
30 Dec 10	471.20001 -2.15	474.90	468.05	471.85	11,015,120
29 Dec 10	473.35001 -1.20	475.95	469.75	473.35	12,585,000
24 Dec 10	474.54999 -2.10	478.50	471.80	475.75	2,045,677
23 Dec 10	476.64999 +6.65	477.30	472.50	472.90	16,880,430
22 Dec 10	470.00000 -2.45	472.05	467.95	471.65	17,503,170
21 Dec 10	472.45001 +3.35	472.95	470.00	470.00	19,398,910
20 Dec 10	469.10001 +1.95	471.50	465.20	466.25	27,599,860
17 Dec 10	467.14999 -2.85	470.60	464.20	468.80	52,272,500
16 Dec 10	470.00000 -6.55	471.00	461.10	467.05	58,391,680
15 Dec 10	476.54999 +3.45	479.00	467.30	469.55	46,026,140
14 Dec 10	473.10001 +14.75	475.10	457.20	458.35	62,475,408
13 Dec 10	458.35001 +3.35	462.50	452.00	453.35	23,466,770
10 Dec 10	455.00000 -0.40	456.80	449.15	452.00	24,701,220
09 Dec 10	455.39999 -1.15	458.30	452.05	456.15	21,956,552
08 Dec 10	456.54999 +1.55	462.35	452.30	454.00	35,534,288
07 Dec 10	455.00000 +5.00	461.00	452.00	452.00	43,869,340
06 Dec 10	450.00000 +14.80	451.00	436.75	439.50	36,016,992
03 Dec 10	435.20001 -6.40	444.00	435.20	443.45	34,823,528
02 Dec 10	441.60001 +11.75	442.90	433.10	435.50	38,756,608
01 Dec 10	429.85001 +3.90	433.55	426.15	427.35	29,597,540
30 Nov 10	425.95001 -2.30	432.90	425.00	431.30	41,282,688
29 Nov 10	428.25000 -7.75	442.90	428.25	438.00	35,406,660
26 Nov 10	436.00000 -1.40	439.45	430.00	434.05	18,157,770
25 Nov 10	437.39999 +0.40	438.60	433.00	436.50	13,310,250
24 Nov 10	437.00000 +8.25	439.85	428.15	432.20	34,456,280
23 Nov 10	428.75000 -2.25	435.45	428.35	430.00	29,930,500
22 Nov 10	431.00000 -4.85	440.95	429.70	439.50	22,630,688
19 Nov 10	435.85001 -2.40	441.00	431.55	440.25	23,692,220
18 Nov 10	438.25000 +2.65	442.55	434.30	437.55	18,193,910
17 Nov 10	435.60001 -0.05	436.60	432.70	434.05	24,645,340
16 Nov 10	435.64999 -13.05	446.60	435.55	444.75	29,280,410
15 Nov 10	448.70001 +2.75	452.85	442.00	444.00	23,832,180
12 Nov 10	445.95001 -3.85	452.20	441.30	443.70	31,960,868
11 Nov 10	449.79999 +4.35	452.80	445.00	449.10	31,886,472
10 Nov 10	445.45001 -9.00	450.20	444.00	449.05	42,858,688
09 Nov 10	454.45001 +10.45	459.20	443.05	445.25	54,265,208
08 Nov 10	444.00000 -2.35	449.00	442.10	447.90	28,103,150
05 Nov 10	446.35001 +1.25	451.35	441.75	447.95	41,947,312
04 Nov 10	445.10001 +5.80	446.95	439.05	441.05	39,724,576
03 Nov 10	439.29999 +7.65	444.25	433.65	434.95	49,097,552
02 Nov 10	431.64999 +7.65	432.55	424.50	425.50	35,408,840
01 Nov 10	424.00000 -1.80	428.30	420.70	426.05	21,893,620
29 Oct 10	425.79999 +2.80	428.75	420.95	422.75	36,890,848
28 Oct 10	423.00000 +3.95	428.10	420.55	423.35	26,311,590
27 Oct 10	419.04999 -7.30	426.35	418.25	426.35	39,769,660
26 Oct 10	426.35001 -2.30	431.40	422.10	428.05	24,878,700
25 Oct 10	428.64999 -0.05	434.95	428.00	434.20	19,924,250
22 Oct 10	428.70001 -3.80	434.60	427.25	430.05	25,308,868
21 Oct 10	432.50000 -2.90	434.95	426.90	430.20	38,257,880
20 Oct 10	435.39999 -0.30	435.85	428.45	435.40	24,669,520
19 Oct 10	435.70001 +3.55	436.80	427.00	432.35	39,034,920
18 Oct 10	432.14999 +6.70	433.90	423.15	425.95	27,337,900
15 Oct 10	425.45001 -4.25	430.00	420.20	430.00	38,004,060
14 Oct 10	429.70001 -7.25	437.30	428.50	436.70	27,609,850
13 Oct 10	436.95001 +7.80	439.00	433.70	436.70	29,230,650
12 Oct 10	429.14999 -3.20	432.00	425.05	432.00	20,626,070
11 Oct 10	432.35001 -3.50	434.90	430.25	433.00	19,645,780
08 Oct 10	435.85001 -1.20	436.70	431.35	436.00	16,826,500
07 Oct 10	437.04999 +1.50	438.95	432.85	434.00	35,636,340
06 Oct 10	435.54999 +4.05	439.10	429.40	432.20	30,207,570
05 Oct 10	431.50000 +1.40	434.70	428.10	428.15	30,166,540
04 Oct 10	430.10001 -10.40	442.00	430.10	441.05	28,560,180
01 Oct 10	440.50000 +12.70	443.50	432.00	436.00	57,641,848
30 Sep 10	427.79999 +6.80	436.15	419.80	422.25	77,089,608
29 Sep 10	421.00000 +15.85	424.45	410.30	410.65	72,050,112
28 Sep 10	405.14999 +1.25	406.00	397.00	405.00	41,353,680
27 Sep 10	403.89999 -1.00	408.00	402.75	408.00	31,686,460
24 Sep 10	404.89999 -0.20	410.00	400.75	403.85	39,337,432
23 Sep 10	405.10001 -1.15	409.00	401.30	409.00	28,312,240
22 Sep 10	406.25000 -8.55	415.00	405.80	413.50	33,805,840
21 Sep 10	414.79999 +3.45	418.75	409.05	410.85	33,817,112
20 Sep 10	411.35001 +8.30	411.95	407.00	407.65	29,267,900
17 Sep 10	403.04999 -5.40	414.00	403.05	412.00	49,089,940
16 Sep 10	408.45001 +4.35	413.15	405.95	408.00	29,740,320
15 Sep 10	404.10001 -11.10	415.20	404.10	415.05	37,259,040
14 Sep 10	415.20001 -0.85	418.70	414.25	416.80	23,432,812
13 Sep 10	416.04999 +4.40	417.35	412.35	414.25	27,401,990
10 Sep 10	411.64999 -3.80	414.40	408.55	412.00	30,158,108
09 Sep 10	415.45001 +3.30	417.95	408.75	410.00	27,029,380
08 Sep 10	412.14999 +5.35	416.65	404.00	404.00	42,034,952
07 Sep 10	406.79999 +0.30	410.25	403.70	407.00	29,854,300
06 Sep 10	406.50000 +4.80	409.75	404.00	405.00	23,239,660
03 Sep 10	401.70001 +9.10	401.70	392.75	394.00	30,554,140
02 Sep 10	392.60001 +3.85	394.45	385.55	391.00	35,409,408
01 Sep 10	388.75000 +8.15	391.20	375.75	383.50	40,378,080
31 Aug 10	380.60001 +0.95	381.15	372.00	377.00	60,372,808
27 Aug 10	379.64999 -5.95	382.60	374.20	379.60	35,384,180
26 Aug 10	385.60001 +10.45	387.30	380.05	381.00	32,836,828
25 Aug 10	375.14999 -2.35	378.45	365.50	375.05	51,479,488
24 Aug 10	377.50000 -13.10	386.35	373.20	385.05	41,315,552
23 Aug 10	390.60001 +2.25	394.90	382.00	382.00	28,722,490
20 Aug 10	388.35001 +1.65	389.90	371.55	386.05	50,435,200
19 Aug 10	386.70001 -10.90	402.00	386.40	399.60	43,775,272
18 Aug 10	397.60001 -10.40	406.95	396.15	404.90	38,057,960
17 Aug 10	408.00000 -1.75	409.90	403.65	406.25	36,499,272
16 Aug 10	409.75000 -6.65	416.65	406.15	416.30	24,275,120
13 Aug 10	416.39999 +6.35	417.85	401.80	414.80	39,011,592
12 Aug 10	410.04999 -0.95	413.65	401.10	410.05	37,516,488
11 Aug 10	411.00000 -8.35	420.00	410.10	415.25	28,041,990
10 Aug 10	419.35001 -13.40	431.50	417.90	428.20	34,319,792
09 Aug 10	432.75000 +7.40	436.90	430.00	434.20	34,109,960
06 Aug 10	425.35001 +1.95	438.25	423.70	429.75	51,590,008
05 Aug 10	423.39999 +1.75	434.50	418.00	418.00	73,604,552
04 Aug 10	421.64999 +6.00	425.90	408.60	418.00	63,286,248
03 Aug 10	415.64999 +2.55	415.65	407.00	412.95	26,096,868
02 Aug 10	413.10001 +7.15	415.75	405.30	410.00	27,643,670
30 Jul 10	405.95001 -7.50	413.40	404.30	408.00	35,120,700
29 Jul 10	413.45001 +10.95	416.25	399.40	407.00	34,819,896
28 Jul 10	402.50000 -3.50	411.50	396.15	410.05	37,538,200
27 Jul 10	406.00000 -10.95	421.80	401.50	418.80	71,455,152
26 Jul 10	416.95001 +18.35	417.65	403.10	409.95	38,774,448
23 Jul 10	398.60001 -1.40	403.20	393.10	397.00	32,564,788
22 Jul 10	400.00000 +0.10	406.95	390.10	396.00	42,001,872
21 Jul 10	399.89999 +12.45	403.00	390.00	390.00	75,345,376
20 Jul 10	387.45001 -0.40	399.05	381.45	396.00	49,163,576
19 Jul 10	387.85001 -19.30	401.00	376.85	399.00	80,594,432
16 Jul 10	407.14999 +5.40	426.45	403.70	424.90	123,608,200
15 Jul 10	401.75000 +0.75	405.20	392.90	395.95	52,938,232
14 Jul 10	401.00000 -9.35	411.50	391.00	410.00	103,318,896
13 Jul 10	410.35001 +11.40	419.85	402.20	409.95	90,788,040
12 Jul 10	398.95001 +34.15	402.55	378.00	381.55	87,478,304
09 Jul 10	364.79999 -2.20	375.00	358.20	369.05	50,038,000
08 Jul 10	367.00000 +4.95	375.00	363.00	366.00	86,251,672
07 Jul 10	362.04999 +16.55	364.25	346.60	347.40	91,138,400
06 Jul 10	345.50000 +12.20	349.45	338.00	342.00	62,190,840
05 Jul 10	333.29999 +11.30	339.90	323.00	324.55	31,036,028
02 Jul 10	322.00000 -5.95	330.35	320.45	326.00	50,124,040
01 Jul 10	327.95001 +9.05	338.30	312.65	320.00	103,306,600
30 Jun 10	318.89999 +16.00	330.85	309.55	312.00	124,637,904
29 Jun 10	302.89999 -5.35	307.40	298.00	298.50	76,436,728
28 Jun 10	308.25000 +3.65	317.80	303.00	308.00	66,787,556
25 Jun 10	304.60001 -20.65	324.80	296.00	324.00	148,020,704
24 Jun 10	325.25000 -8.25	338.50	324.10	336.20	60,456,328
23 Jun 10	333.50000 -0.70	340.80	332.30	336.00	49,805,232
22 Jun 10	334.20001 -15.30	344.65	328.40	340.25	84,677,280
21 Jun 10	349.50000 -7.95	357.45	338.20	357.05	74,837,424
18 Jun 10	357.45001 -2.25	379.50	354.40	362.00	159,122,496
17 Jun 10	359.70001 +22.70	369.80	352.00	360.00	156,023,104
16 Jun 10	337.00000 -5.00	349.60	333.50	340.00	158,440,400
15 Jun 10	342.00000 -13.45	362.60	336.75	352.00	157,637,792
14 Jun 10	355.45001 -36.45	395.00	351.00	388.00	165,138,304
11 Jun 10	391.89999 +26.40	398.00	367.50	374.00	198,519,696
10 Jun 10	365.50000 -26.05	380.50	345.15	348.00	318,357,888
09 Jun 10	391.54999 -17.35	404.50	380.50	402.35	146,895,696
08 Jun 10	408.89999 -21.40	432.00	396.80	430.00	140,900,192
07 Jun 10	430.29999 -3.05	448.00	427.55	430.00	87,928,576
04 Jun 10	433.35001 +1.10	452.75	432.50	450.00	98,458,960
03 Jun 10	432.25000 +2.50	450.05	431.10	440.00	113,817,296
02 Jun 10	429.75000 -0.25	431.90	415.10	418.00	123,311,904
01 Jun 10	430.00000 -64.80	446.35	411.50	440.00	227,248,096
28 May 10	494.79999 -26.00	517.00	494.80	517.00	71,927,672
27 May 10	520.79999 +28.80	524.30	498.50	500.00	101,160,304
26 May 10	492.00000 +6.80	500.00	477.65	490.00	84,258,016
25 May 10	485.20001 -7.80	489.35	469.75	475.30	79,991,152
24 May 10	493.00000 -13.70	505.30	486.55	505.00	66,166,116
21 May 10	506.70001 -22.10	522.50	505.20	520.00	94,303,968
20 May 10	528.79999 +5.30	540.00	514.00	528.20	81,939,128
19 May 10	523.50000 -10.50	536.50	522.90	527.70	58,246,440
18 May 10	534.00000 +4.10	540.00	528.60	536.00	41,515,220
17 May 10	529.90002 -0.30	548.00	527.50	537.00	55,205,048
14 May 10	530.20001 -17.40	549.10	530.00	545.20	55,687,840
13 May 10	547.59998 +6.00	549.00	541.20	547.90	29,049,990
12 May 10	541.59998 -3.90	552.00	536.10	552.00	52,986,200
11 May 10	545.50000 -3.70	548.30	536.30	543.50	55,833,672
10 May 10	549.20001 -4.70	556.50	540.70	546.00	90,241,216
07 May 10	553.90002 -13.10	570.00	546.00	552.80	80,382,760
06 May 10	567.00000 +2.00	574.90	557.00	558.00	80,320,712
05 May 10	565.00000 +6.50	574.80	552.50	561.30	139,601,296
04 May 10	558.50000 -17.00	559.00	545.00	546.00	158,689,408
30 Apr 10	575.50000 -8.70	581.00	559.60	574.90	164,484,608
29 Apr 10	584.20001 -40.80	621.00	578.00	621.00	133,392,000
28 Apr 10	625.00000 +15.00	630.20	612.20	613.50	53,323,992
27 Apr 10	610.00000 -16.80	639.60	610.00	637.90	69,843,400
26 Apr 10	626.79999 -12.90	650.20	626.70	646.00	42,117,872
23 Apr 10	639.70001 +3.30	643.00	635.70	643.00	23,361,812
22 Apr 10	636.40002 -11.80	649.50	635.60	648.00	27,405,460
21 Apr 10	648.20001 -7.20	658.20	647.20	656.00	23,183,360
20 Apr 10	655.40002 +12.90	655.60	644.00	645.00	28,449,892
19 Apr 10	642.50000 +0.70	644.40	637.00	638.00	22,460,420
16 Apr 10	641.79999 -11.20	654.30	640.20	650.90	42,403,700
15 Apr 10	653.00000 +9.90	653.40	642.20	647.00	29,181,380
14 Apr 10	643.09998 +2.40	647.90	640.80	640.80	23,784,188
13 Apr 10	640.70001 -0.40	642.70	636.20	638.10	18,213,100
12 Apr 10	641.09998 +0.00	643.40	636.10	641.90	15,417,970
09 Apr 10	641.09998 +4.00	644.90	638.30	641.00	24,460,770
08 Apr 10	637.09998 -5.20	640.20	635.00	637.10	16,748,689
07 Apr 10	642.29999 -4.00	645.40	639.60	643.90	31,705,972
06 Apr 10	646.29999 +15.00	646.30	632.10	633.90	31,943,392
01 Apr 10	631.29999 +7.90	631.30	623.40	625.10	26,355,280
31 Mar 10	623.40002 -0.60	625.90	619.20	625.10	42,113,896
30 Mar 10	624.00000 -4.20	632.50	623.10	628.80	28,399,800
29 Mar 10	628.20001 -3.40	633.80	623.80	630.50	26,441,920
26 Mar 10	631.59998 -3.40	634.70	629.70	632.80	24,089,420
25 Mar 10	635.00000 -2.20	639.40	633.20	637.20	28,204,730
24 Mar 10	637.20001 +2.60	639.10	630.40	637.60	26,382,688
23 Mar 10	634.59998 +4.80	637.30	629.30	631.70	22,903,300
22 Mar 10	629.79999 -5.30	634.50	624.50	634.50	25,596,900
19 Mar 10	635.09998 +2.10	640.10	631.70	633.50	69,847,232
18 Mar 10	633.00000 +2.30	637.80	626.50	628.50	30,068,570
17 Mar 10	630.70001 +8.30	632.30	621.60	622.90	26,783,670
16 Mar 10	622.40002 +3.10	624.70	620.00	622.80	21,826,510
15 Mar 10	619.29999 -0.60	624.50	618.70	620.80	19,405,972
12 Mar 10	619.90002 -3.80	626.00	618.30	626.00	26,265,620
11 Mar 10	623.70001 -1.20	624.00	618.40	623.50	20,796,900
10 Mar 10	624.90002 +5.30	624.90	616.90	618.70	25,881,640
09 Mar 10	619.59998 +3.40	620.00	614.00	618.00	35,711,576
08 Mar 10	616.20001 +4.20	618.00	610.40	613.90	23,426,900
05 Mar 10	612.00000 +5.30	615.00	603.50	609.00	26,358,520
04 Mar 10	606.70001 +2.60	609.60	598.30	598.50	61,804,320
03 Mar 10	604.09998 +3.90	607.20	594.80	598.00	64,539,552
02 Mar 10	600.20001 +4.20	601.50	591.00	598.00	38,195,660
01 Mar 10	596.00000 +17.30	596.00	582.80	590.00	40,624,220
26 Feb 10	578.70001 +11.30	580.00	570.20	575.10	41,591,512
25 Feb 10	567.40002 -8.90	580.10	566.30	573.80	31,129,472
24 Feb 10	576.29999 +3.40	578.80	572.40	574.00	26,434,940
23 Feb 10	572.90002 -8.30	584.00	570.30	584.00	31,804,600
22 Feb 10	581.20001 -0.10	585.40	579.80	584.80	22,636,880
19 Feb 10	581.29999 +4.20	582.00	572.90	572.90	60,138,808
18 Feb 10	577.09998 +4.50	578.60	571.90	573.60	21,473,010
17 Feb 10	572.59998 -15.60	584.70	572.00	584.70	34,618,128
16 Feb 10	588.20001 +12.90	589.50	575.80	579.30	39,597,720
15 Feb 10	575.29999 +1.60	581.00	573.70	578.00	16,381,450
12 Feb 10	573.70001 -0.90	580.60	572.80	578.80	34,004,640
11 Feb 10	574.59998 +4.90	579.60	569.40	572.00	40,893,992
10 Feb 10	569.70001 +6.10	573.70	565.50	567.80	35,633,512
09 Feb 10	563.59998 +0.60	565.50	559.40	560.50	30,359,868
08 Feb 10	563.00000 +3.00	565.70	555.00	563.90	34,640,192
05 Feb 10	560.00000 -5.10	565.80	555.10	562.00	50,686,220
04 Feb 10	565.09998 -9.20	579.50	562.90	574.10	51,729,040
03 Feb 10	574.29999 +2.30	580.90	572.00	576.90	55,692,340
02 Feb 10	572.00000 -22.60	579.90	563.60	579.90	117,504,400
01 Feb 10	594.59998 +7.70	595.00	581.30	585.00	32,470,472
29 Jan 10	586.90002 -0.10	593.80	585.10	593.20	37,352,392
28 Jan 10	587.00000 -7.10	599.00	587.00	598.80	52,799,072
27 Jan 10	594.09998 -7.90	598.80	590.70	596.60	35,433,368
26 Jan 10	602.00000 +3.00	602.70	594.40	597.00	24,091,430
25 Jan 10	599.00000 -6.60	607.70	596.90	600.50	34,852,320
22 Jan 10	605.59998 -4.70	613.50	602.10	608.50	40,308,600
21 Jan 10	610.29999 -9.20	626.10	609.90	622.70	29,138,552
20 Jan 10	619.50000 -10.00	631.50	618.40	627.10	30,682,160
19 Jan 10	629.50000 +0.50	631.80	623.10	629.00	25,909,720
18 Jan 10	629.00000 +0.00	632.80	625.00	628.90	17,346,720
15 Jan 10	629.00000 +0.60	631.30	623.60	629.00	69,339,696
14 Jan 10	628.40002 +1.80	632.70	621.00	632.00	28,992,980
13 Jan 10	626.59998 -7.20	631.50	623.10	629.00	41,391,180
12 Jan 10	633.79999 -1.70	639.00	624.10	635.10	36,551,520
11 Jan 10	635.50000 +13.80	638.30	624.90	627.30	30,868,820
08 Jan 10	621.70001 -1.60	624.50	615.90	622.10	22,458,230
07 Jan 10	623.29999 +3.90	626.20	617.10	617.30	30,630,188
06 Jan 10	619.40002 -0.70	623.00	614.50	619.00	22,054,750
05 Jan 10	620.09998 +6.50	621.20	609.70	614.80	28,352,660
04 Jan 10	613.59998 +13.60	613.60	601.80	602.00	17,956,910
31 Dec 09	600.00000 -1.40	605.40	600.00	605.40	5,403,346
30 Dec 09	601.40002 -3.60	606.20	598.60	602.40	7,301,766
29 Dec 09	605.00000 +0.00	613.40	604.70	613.30	13,430,770

BP PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	605.79999 -10.60	622.40	600.90	616.30	45,451,896
19 Oct 26	616.40002 +2.30	622.70	612.50	619.00	25,602,144
16 Oct 26	614.09998 +3.60	616.57	602.58	604.30	98,469,776
15 Oct 26	610.50000 -3.70	616.70	609.60	614.00	35,760,180
14 Oct 26	614.20001 +4.20	615.30	605.70	610.00	35,314,336
13 Oct 26	610.00000 +22.00	610.00	592.90	595.00	52,576,616
12 Oct 26	588.00000 +1.70	593.20	578.50	581.60	28,145,308
09 Oct 26	586.29999 +1.50	587.90	572.70	579.30	38,869,556
08 Oct 26	584.79999 +22.80	585.00	565.20	566.20	35,366,480
07 Oct 26	562.00000 +1.10	573.20	558.60	566.00	26,756,424
06 Oct 26	560.90002 -2.30	563.30	549.50	559.90	29,455,880
05 Oct 26	563.20001 +5.40	564.00	555.30	560.40	20,466,120
02 Oct 26	557.79999 +0.70	561.30	549.90	556.60	29,515,044
01 Oct 26	557.09998 +7.70	559.70	538.40	544.70	32,161,148
30 Sep 26	549.40002 -1.30	550.80	539.98	547.60	99,807,504
29 Sep 26	550.70001 -12.80	561.70	544.50	558.80	34,776,016
28 Sep 26	563.50000 +5.00	567.60	558.90	561.90	24,813,510
25 Sep 26	558.50000 -13.30	561.40	550.80	559.40	81,390,200
24 Sep 26	571.79999 +14.60	572.80	559.00	560.00	50,037,552
23 Sep 26	557.20001 +14.90	558.30	543.60	550.20	43,313,868
22 Sep 26	542.29999 -0.60	548.10	527.80	540.30	28,385,508
21 Sep 26	542.90002 -15.80	555.20	542.10	552.40	41,854,288
18 Sep 26	558.70001 -5.30	562.30	553.10	561.70	65,608,224
17 Sep 26	564.00000 -2.80	570.50	558.40	563.40	39,300,828
16 Sep 26	566.79999 -13.50	582.60	562.20	580.00	42,470,228
15 Sep 26	580.29999 +9.10	580.30	564.70	570.30	90,725,104
14 Sep 26	571.20001 +6.60	578.00	567.30	572.60	69,933,024
11 Sep 26	564.59998 -0.50	570.30	556.40	566.90	25,218,068
10 Sep 26	565.09998 +8.00	572.50	558.20	560.00	32,754,866
09 Sep 26	557.09998 +7.00	563.20	552.40	556.40	66,847,324
08 Sep 26	550.09998 +3.70	558.70	522.05	551.00	21,010,534
07 Sep 26	546.40002 +6.70	551.40	541.10	541.90	36,037,928
04 Sep 26	539.70001 +0.00	544.20	528.50	538.40	43,920,384
03 Sep 26	539.70001 -2.80	546.40	532.50	540.40	21,470,234
02 Sep 26	542.50000 +1.20	549.80	535.60	545.50	31,416,096
01 Sep 26	541.29999 +26.80	544.30	525.50	525.50	92,515,936
28 Aug 26	514.50000 -0.90	521.80	512.70	520.70	65,231,452
27 Aug 26	515.40002 -7.30	524.60	513.40	517.80	31,099,680
26 Aug 26	522.70001 -5.90	523.78	513.30	523.10	66,290,672
25 Aug 26	528.59998 -5.10	537.30	526.20	534.10	21,586,076
24 Aug 26	533.70001 -15.80	547.80	533.20	546.30	24,654,124
21 Aug 26	549.50000 -2.70	555.70	546.10	550.80	53,631,240
20 Aug 26	552.20001 +12.90	554.50	535.00	537.90	29,487,502
19 Aug 26	539.29999 +5.80	541.00	533.00	536.00	31,357,858
18 Aug 26	533.50000 +13.90	536.40	527.10	529.90	62,327,200
17 Aug 26	519.59998 -3.30	524.50	516.70	523.20	34,925,840
14 Aug 26	522.90002 +0.50	525.80	519.90	522.90	23,068,034
13 Aug 26	522.40002 -8.30	528.00	515.10	526.80	21,971,800
12 Aug 26	530.70001 -5.20	535.50	523.40	533.20	20,189,836
11 Aug 26	535.90002 +11.30	535.90	527.70	531.10	40,367,088
10 Aug 26	524.59998 +7.40	526.90	515.30	516.00	21,518,088
07 Aug 26	517.20001 -2.50	526.80	513.00	524.20	129,847,104
06 Aug 26	519.70001 +4.80	521.90	513.50	515.00	22,740,328
05 Aug 26	514.90002 -10.10	534.00	514.90	524.80	64,637,232
04 Aug 26	525.00000 -27.10	562.90	523.40	542.90	70,448,048
03 Aug 26	552.09998 -0.40	552.10	532.60	540.80	75,027,904
31 Jul 26	552.50000 +9.60	554.00	538.60	541.20	37,021,264
30 Jul 26	542.90002 -0.60	546.70	536.50	543.00	33,653,520
29 Jul 26	543.50000 +17.80	545.60	530.90	532.40	30,978,148
28 Jul 26	525.70001 -8.60	535.00	525.70	531.90	31,559,420
27 Jul 26	534.29999 -14.10	538.60	525.50	532.00	76,139,464
24 Jul 26	548.40002 -7.50	554.00	543.10	550.00	43,534,688
23 Jul 26	555.90002 +16.60	556.50	542.30	545.90	26,235,270
22 Jul 26	539.29999 +10.00	542.00	530.10	533.90	28,971,892
21 Jul 26	529.29999 +7.40	530.80	518.00	523.20	29,164,466
20 Jul 26	521.90002 +4.80	527.30	512.10	525.40	41,246,064
17 Jul 26	517.09998 +6.90	520.90	508.80	510.00	26,451,940
16 Jul 26	510.20001 +2.50	512.40	502.80	508.40	42,131,032
15 Jul 26	507.70001 -8.80	518.60	507.70	516.10	23,689,136
14 Jul 26	516.50000 +11.50	521.50	509.90	515.10	43,429,784
13 Jul 26	505.00000 +22.35	505.00	491.90	494.50	59,420,912
10 Jul 26	482.64999 +0.85	484.45	476.80	477.95	25,271,208
09 Jul 26	481.79999 -9.50	486.04	481.25	484.75	31,217,556
08 Jul 26	491.29999 +16.75	494.95	481.45	486.65	47,851,752
07 Jul 26	474.54999 +6.75	479.60	467.80	467.80	43,138,732
06 Jul 26	467.79999 +0.65	470.15	462.65	467.20	30,385,102
03 Jul 26	467.14999 +2.75	468.20	463.05	466.40	13,061,948
02 Jul 26	464.39999 +8.80	467.65	450.60	453.00	37,842,588
01 Jul 26	455.60001 -11.50	465.35	454.35	464.60	59,059,128
30 Jun 26	467.10001 -5.60	472.10	465.90	470.05	52,408,196
29 Jun 26	472.70001 +3.30	474.75	468.80	471.60	33,809,528
26 Jun 26	469.39999 -11.45	477.80	469.40	477.10	56,034,544
25 Jun 26	480.85001 +0.80	481.85	470.90	476.05	41,837,900
24 Jun 26	480.04999 -18.60	498.65	480.05	498.65	39,790,324
23 Jun 26	498.64999 -1.55	503.40	494.60	502.70	21,716,792
22 Jun 26	500.20001 -3.60	507.70	494.00	507.70	24,701,148
19 Jun 26	503.79999 +13.75	503.80	493.55	496.90	76,679,744
18 Jun 26	490.04999 -14.75	500.30	487.66	498.65	38,917,696
17 Jun 26	504.79999 -8.60	512.30	504.20	510.60	39,694,076
16 Jun 26	513.40002 -3.60	520.00	511.00	516.50	20,649,416
15 Jun 26	517.00000 -17.50	518.80	508.10	516.90	33,787,352
12 Jun 26	534.50000 -10.80	535.50	516.60	525.50	25,499,538
11 Jun 26	545.29999 +4.80	552.50	540.10	541.80	19,811,764
10 Jun 26	540.50000 +11.20	540.50	526.20	529.30	24,532,012
09 Jun 26	529.29999 -16.30	543.90	528.00	542.90	39,076,844
08 Jun 26	545.59998 -0.40	557.40	544.30	550.00	29,693,636
05 Jun 26	546.00000 +1.30	548.00	540.30	546.70	25,220,210
04 Jun 26	544.70001 -0.80	544.70	536.20	542.10	19,547,230
03 Jun 26	545.50000 +8.90	548.21	490.00	490.00	22,155,408
02 Jun 26	536.59998 +0.70	538.04	524.20	531.40	35,165,112
01 Jun 26	535.90002 +14.10	541.00	520.50	523.70	64,580,108
29 May 26	521.79999 +6.80	521.80	510.60	512.40	112,645,976
28 May 26	515.00000 +0.40	521.50	509.86	521.00	36,688,000
27 May 26	514.59998 -14.40	533.11	510.20	531.50	85,082,608
26 May 26	529.00000 -22.20	549.30	500.00	543.10	83,576,360
22 May 26	551.20001 -14.00	561.40	549.14	559.00	26,365,376
21 May 26	565.20001 +1.50	570.70	558.40	562.10	19,242,552
20 May 26	563.70001 -5.30	575.70	560.00	570.20	43,380,556
19 May 26	569.00000 +1.90	573.20	564.80	570.00	46,651,380
18 May 26	567.09998 +14.90	567.10	552.40	558.80	25,657,448
15 May 26	552.20001 +11.50	552.20	544.70	547.20	34,812,884
14 May 26	540.70001 -3.40	543.00	536.30	539.40	11,068,660
13 May 26	544.09998 -2.50	552.10	542.10	544.90	15,826,385
12 May 26	546.59998 +7.60	553.30	542.40	544.50	39,541,512
11 May 26	539.00000 +3.10	547.50	536.60	539.90	42,027,776
08 May 26	535.90002 -1.30	542.90	533.20	541.10	32,143,144
07 May 26	537.20001 -14.10	547.50	531.40	546.00	32,857,052
06 May 26	551.29999 -21.30	569.70	538.20	568.10	64,270,512
05 May 26	572.59998 +0.70	580.60	565.80	578.00	39,307,272
01 May 26	571.90002 -11.90	585.80	562.30	583.90	18,169,692
30 Apr 26	583.79999 +7.90	585.90	574.30	584.90	59,395,380
29 Apr 26	575.90002 -2.90	581.40	573.60	577.30	50,842,784
28 Apr 26	578.79999 +6.40	592.00	570.30	581.00	38,559,412
27 Apr 26	572.40002 +0.60	580.50	569.70	572.30	19,044,520
24 Apr 26	571.79999 +1.50	580.50	566.80	577.00	22,413,704
23 Apr 26	570.29999 -2.10	578.70	569.20	578.00	31,345,432
22 Apr 26	572.40002 +9.00	576.40	561.40	565.00	39,910,864
21 Apr 26	563.40002 +6.50	564.10	554.00	554.20	39,378,400
20 Apr 26	556.90002 +15.90	562.00	552.40	559.70	27,540,764
17 Apr 26	541.00000 -43.00	587.10	531.70	586.30	70,369,872
16 Apr 26	584.00000 +21.90	584.00	561.40	563.00	30,970,414
15 Apr 26	562.09998 -3.00	568.30	561.20	562.60	40,570,812
14 Apr 26	565.09998 -14.10	580.70	561.80	572.00	39,213,584
13 Apr 26	579.20001 +5.10	589.00	575.20	587.60	23,433,624
10 Apr 26	574.09998 -6.40	579.40	566.80	571.00	30,572,036
09 Apr 26	580.50000 +17.80	585.80	570.70	575.80	33,641,544
08 Apr 26	562.70001 -34.80	568.40	536.20	539.40	106,782,480
07 Apr 26	597.50000 +6.30	600.50	590.10	590.10	42,441,488
02 Apr 26	591.20001 +15.20	605.00	587.50	594.80	79,102,112
01 Apr 26	576.00000 -30.30	600.90	571.70	593.60	88,499,200
31 Mar 26	606.29999 +4.30	609.40	594.40	594.50	58,917,280
30 Mar 26	602.00000 +17.90	602.00	584.60	585.00	68,864,624
27 Mar 26	584.09998 +1.00	584.10	573.70	580.70	90,474,928
26 Mar 26	583.09998 +16.00	583.10	569.92	570.00	64,921,348
25 Mar 26	567.09998 +9.60	567.10	548.90	550.00	53,485,732
24 Mar 26	557.50000 +18.90	558.60	540.60	541.20	58,349,904
23 Mar 26	538.59998 -23.70	565.70	531.60	561.10	88,702,856
20 Mar 26	562.29999 -20.90	573.00	561.30	573.00	128,807,904
19 Mar 26	583.20001 +27.40	583.50	559.10	560.00	79,972,264
18 Mar 26	555.79999 +3.90	559.80	546.20	550.00	42,589,368
17 Mar 26	551.90002 +11.60	553.41	539.00	539.90	51,622,516
16 Mar 26	540.29999 +6.00	546.00	533.20	539.00	49,136,340
13 Mar 26	534.29999 +5.10	539.40	528.00	533.00	47,566,632
12 Mar 26	529.20001 +15.20	530.40	509.90	515.00	71,779,784
11 Mar 26	514.00000 +14.45	514.00	496.50	502.30	88,829,680
10 Mar 26	499.54999 -10.45	504.50	492.65	498.80	142,382,096
09 Mar 26	510.00000 +11.10	515.00	498.15	510.00	75,010,344
06 Mar 26	498.89999 +6.95	504.80	490.70	492.65	69,071,888
05 Mar 26	491.95001 +10.70	493.55	478.85	491.45	39,886,176
04 Mar 26	481.25000 -11.75	490.70	478.40	490.10	42,274,952
03 Mar 26	493.00000 +5.15	497.30	485.60	493.20	101,616,112
02 Mar 26	487.85001 +10.20	508.60	482.85	496.65	86,648,704
27 Feb 26	477.64999 +3.35	482.50	467.10	469.70	50,404,832
26 Feb 26	474.29999 +4.05	475.15	458.85	469.40	60,961,232
25 Feb 26	470.25000 -0.95	474.55	466.30	473.55	89,103,664
24 Feb 26	471.20001 -2.90	478.30	470.30	477.90	40,245,232
23 Feb 26	474.10001 +6.50	479.05	467.23	468.90	23,627,106
20 Feb 26	467.60001 -11.40	478.05	466.95	476.85	27,721,652
19 Feb 26	479.00000 +9.50	484.10	467.65	473.00	48,873,172
18 Feb 26	469.50000 +9.05	472.25	461.60	462.25	47,326,712
17 Feb 26	460.45001 -5.30	473.30	456.65	466.10	27,672,680
16 Feb 26	465.75000 +4.75	467.25	458.15	458.75	11,663,010
13 Feb 26	461.00000 +3.00	461.00	451.95	455.75	35,471,872
12 Feb 26	458.00000 -14.75	472.10	456.25	468.00	49,292,456
11 Feb 26	472.75000 +24.40	472.95	449.70	450.00	55,904,172
10 Feb 26	448.35001 -29.30	469.50	441.05	468.00	88,077,384
09 Feb 26	477.64999 -0.40	479.20	473.20	474.75	47,358,808
06 Feb 26	478.04999 +8.95	480.45	468.05	471.00	30,207,504
05 Feb 26	469.10001 -8.65	480.35	468.00	476.85	33,104,936
04 Feb 26	477.75000 +11.25	481.35	470.80	471.25	37,878,076
03 Feb 26	466.50000 +4.65	466.50	455.95	460.50	39,484,704
02 Feb 26	461.85001 -1.95	463.00	449.90	453.00	34,279,808
30 Jan 26	463.79999 +1.15	464.50	455.20	457.55	33,749,064
29 Jan 26	462.64999 +6.60	468.80	459.75	460.00	36,932,308
28 Jan 26	456.04999 +4.00	459.75	454.00	454.00	24,319,354
27 Jan 26	452.04999 +7.20	452.60	443.92	446.35	34,470,140
26 Jan 26	444.85001 +1.20	450.40	444.00	446.65	62,014,324
23 Jan 26	443.64999 +6.85	449.25	438.45	439.75	29,879,794
22 Jan 26	436.79999 -8.40	449.05	434.95	448.55	29,761,516
21 Jan 26	445.20001 +7.55	446.80	436.90	437.65	24,871,716
20 Jan 26	437.64999 -0.05	439.60	432.50	434.20	99,113,776
19 Jan 26	437.70001 -2.55	439.90	435.45	437.70	12,322,378
16 Jan 26	440.25000 +2.35	443.30	433.60	436.45	27,937,370
15 Jan 26	437.89999 -5.60	440.25	431.40	439.00	45,473,424
14 Jan 26	443.50000 +6.60	443.50	429.35	432.50	36,850,792
13 Jan 26	436.89999 +10.30	437.20	426.90	428.15	28,682,668
12 Jan 26	426.60001 +1.00	429.40	421.80	426.00	36,238,816
09 Jan 26	425.60001 +9.95	427.92	421.00	421.65	31,219,556
08 Jan 26	415.64999 -2.55	418.40	413.30	417.00	50,521,424
07 Jan 26	418.20001 -14.50	422.35	414.30	421.45	49,871,448
06 Jan 26	432.70001 -2.55	445.45	431.80	444.35	38,162,952
05 Jan 26	435.25000 -2.65	444.20	428.60	444.00	40,877,608
02 Jan 26	437.89999 +5.10	441.65	432.00	432.00	41,667,700
31 Dec 25	432.79999 +1.85	432.80	429.23	430.55	5,408,529
30 Dec 25	430.95001 +3.90	431.50	427.05	427.55	14,469,124
29 Dec 25	427.04999 +1.20	427.95	423.50	425.80	18,726,032
24 Dec 25	425.85001 -1.65	433.85	425.85	430.50	31,464,680
23 Dec 25	427.50000 -0.15	428.30	423.60	424.30	35,911,548
22 Dec 25	427.64999 +2.80	428.70	423.65	426.40	33,368,300
19 Dec 25	424.85001 +4.40	424.85	417.25	419.25	88,931,912
18 Dec 25	420.45001 -5.10	431.80	418.19	429.75	45,040,112
17 Dec 25	425.54999 +3.05	434.10	425.20	426.15	46,015,196
16 Dec 25	422.50000 -14.95	436.10	418.40	434.35	84,960,416
15 Dec 25	437.45001 -1.80	443.45	437.28	441.90	25,242,160
12 Dec 25	439.25000 -2.80	444.09	435.65	441.60	18,526,396
11 Dec 25	442.04999 -1.20	446.02	441.45	444.00	27,542,814
10 Dec 25	443.25000 -2.95	446.95	442.25	444.75	37,597,504
09 Dec 25	446.20001 -4.20	451.00	445.20	450.30	41,328,236
08 Dec 25	450.39999 -2.45	454.95	446.30	447.90	100,085,648
05 Dec 25	452.85001 -12.15	457.45	449.45	450.00	26,591,164
04 Dec 25	465.00000 +1.00	466.20	459.85	465.00	36,117,788
03 Dec 25	464.00000 +6.05	464.00	455.90	457.00	20,157,988
02 Dec 25	457.95001 +0.40	461.80	456.05	460.85	18,393,842
01 Dec 25	457.54999 +3.35	461.50	452.55	453.30	19,942,940
28 Nov 25	454.20001 +7.20	454.80	448.25	448.30	21,302,630
27 Nov 25	447.00000 -5.70	451.90	446.10	450.90	33,506,908
26 Nov 25	452.70001 +3.20	454.40	450.00	450.10	19,997,908
25 Nov 25	449.50000 -4.35	456.75	448.45	454.30	50,397,396
24 Nov 25	453.85001 +0.50	455.05	450.05	454.95	45,344,748
21 Nov 25	453.35001 -4.90	454.00	448.60	453.00	24,952,174
20 Nov 25	458.25000 +2.65	463.00	456.30	459.20	22,955,844
19 Nov 25	455.60001 -2.95	463.35	451.20	462.80	30,402,216
18 Nov 25	458.54999 -5.05	460.85	454.45	457.80	22,734,994
17 Nov 25	463.60001 +2.80	465.50	459.00	461.35	20,410,364
14 Nov 25	460.79999 +0.75	464.43	454.95	458.55	16,785,380
13 Nov 25	460.04999 -7.80	464.65	458.90	464.65	16,568,188
12 Nov 25	467.85001 -8.30	475.30	467.75	475.30	18,659,880
11 Nov 25	476.14999 +12.00	476.25	467.15	467.15	61,359,152
10 Nov 25	464.14999 +5.45	465.00	459.89	464.50	18,581,504
07 Nov 25	458.70001 +0.00	462.55	455.70	459.70	17,373,208
06 Nov 25	458.70001 -2.60	460.45	453.55	459.45	22,056,436
05 Nov 25	461.29999 +8.15	462.45	447.45	451.10	49,134,208
04 Nov 25	453.14999 +5.75	456.85	441.30	449.70	53,948,720
03 Nov 25	447.39999 +5.10	451.35	443.00	449.00	23,158,426
31 Oct 25	442.29999 -5.55	446.20	439.37	443.85	22,344,278
30 Oct 25	447.85001 +6.30	448.25	439.15	443.00	33,505,560
29 Oct 25	441.54999 +7.85	442.10	433.50	433.85	23,179,188
28 Oct 25	433.70001 -2.30	437.20	430.90	432.50	21,588,980
27 Oct 25	436.00000 +1.05	436.15	431.25	435.65	17,203,212
24 Oct 25	434.95001 -2.00	437.95	433.75	435.90	45,732,616
23 Oct 25	436.95001 +15.55	438.30	430.80	434.45	34,977,936
22 Oct 25	421.39999 +7.60	422.55	417.75	417.95	51,539,012
21 Oct 25	413.79999 +3.35	416.31	411.35	412.60	34,307,552
20 Oct 25	410.45001 -0.60	416.85	408.85	410.15	27,935,584
17 Oct 25	411.04999 -2.00	411.75	399.35	404.05	29,559,580
16 Oct 25	413.04999 -2.85	419.85	413.05	417.15	20,590,212
15 Oct 25	415.89999 -0.45	419.70	413.85	416.15	27,199,748
14 Oct 25	416.35001 -5.65	418.15	410.50	415.70	37,489,560
13 Oct 25	422.00000 +1.50	425.60	421.00	423.95	23,009,060
10 Oct 25	420.50000 -12.10	432.30	420.00	430.00	21,815,196
09 Oct 25	432.60001 +0.35	437.40	430.75	432.80	16,297,995
08 Oct 25	432.25000 +0.65	436.30	430.30	435.00	24,006,392
07 Oct 25	431.60001 -1.20	436.85	428.85	434.45	27,008,178
06 Oct 25	432.79999 +9.05	434.45	426.66	427.75	25,328,228
03 Oct 25	423.75000 +1.25	427.10	420.75	420.75	19,667,080
02 Oct 25	422.50000 -5.25	428.76	422.50	426.50	19,670,744
01 Oct 25	427.75000 +2.00	431.20	426.20	426.20	23,258,848
30 Sep 25	425.75000 -8.85	432.55	423.70	430.10	30,088,374
29 Sep 25	434.60001 -10.90	443.45	432.60	437.20	19,813,000
26 Sep 25	445.50000 +5.35	446.15	439.40	440.15	20,621,206
25 Sep 25	440.14999 +1.80	440.70	435.70	436.65	15,981,213
24 Sep 25	438.35001 +6.55	439.40	427.60	431.00	25,831,862
23 Sep 25	431.79999 +7.30	434.60	424.40	425.80	24,820,872
22 Sep 25	424.50000 +3.95	425.27	419.55	421.15	15,971,682
19 Sep 25	420.54999 -5.05	427.50	420.55	426.85	53,589,648
18 Sep 25	425.60001 +6.55	426.25	418.30	419.75	22,084,312
17 Sep 25	419.04999 -2.75	422.02	416.36	421.80	15,050,398
16 Sep 25	421.79999 +2.75	421.80	415.75	420.95	14,890,428
15 Sep 25	419.04999 -1.50	423.40	416.70	421.10	22,429,420
12 Sep 25	420.54999 -4.40	426.10	419.10	420.30	24,744,272
11 Sep 25	424.95001 +1.20	430.70	422.65	427.15	15,130,772
10 Sep 25	423.75000 +0.85	425.85	419.10	419.95	19,543,016
09 Sep 25	422.89999 +5.35	426.55	417.60	418.20	18,521,404
08 Sep 25	417.54999 +1.90	423.05	413.95	420.35	16,152,813
05 Sep 25	415.64999 -11.25	426.80	414.15	424.10	22,314,984
04 Sep 25	426.89999 -0.45	427.60	422.90	425.00	17,266,156
03 Sep 25	427.35001 -6.85	439.85	426.50	438.10	24,824,916
02 Sep 25	434.20001 +3.15	435.90	430.40	432.50	22,158,580
01 Sep 25	431.04999 -1.05	433.70	430.49	432.75	9,597,174
29 Aug 25	432.10001 +3.00	437.45	432.10	434.80	23,462,850
28 Aug 25	429.10001 +0.05	432.00	426.20	429.75	12,696,789
27 Aug 25	429.04999 +4.70	432.50	425.75	426.55	19,956,916
26 Aug 25	424.35001 +0.90	429.90	423.05	429.20	34,968,728
22 Aug 25	423.45001 +3.95	427.25	420.45	421.50	17,463,440
21 Aug 25	419.50000 +0.60	422.05	417.85	420.70	11,443,606
20 Aug 25	418.89999 -1.60	421.20	414.15	418.05	25,269,960
19 Aug 25	420.50000 +1.05	422.00	416.90	418.95	14,057,912
18 Aug 25	419.45001 -1.95	422.85	415.55	421.70	35,449,904
15 Aug 25	421.39999 +7.35	423.10	416.40	418.30	30,003,632
14 Aug 25	414.04999 -4.30	415.95	409.50	414.50	29,624,624
13 Aug 25	418.35001 -5.70	422.10	416.75	421.25	26,121,860
12 Aug 25	424.04999 +0.55	425.60	419.95	422.95	24,965,270
11 Aug 25	423.50000 +0.30	426.50	419.55	422.90	14,438,970
08 Aug 25	423.20001 -2.55	425.85	420.70	423.75	18,469,572
07 Aug 25	425.75000 -4.60	430.65	423.95	425.05	22,462,038
06 Aug 25	430.35001 +12.90	433.65	418.40	420.00	38,732,528
05 Aug 25	417.45001 +11.40	419.35	407.95	411.35	39,306,112
04 Aug 25	406.04999 +7.35	408.75	401.05	403.05	26,821,914
01 Aug 25	398.70001 -6.05	406.90	397.15	405.00	16,471,861
31 Jul 25	404.75000 -0.55	408.20	401.80	403.55	21,173,900
30 Jul 25	405.29999 -0.35	411.70	403.80	409.95	18,091,648
29 Jul 25	405.64999 -0.95	409.91	404.30	407.35	19,700,800
28 Jul 25	406.60001 +8.80	407.35	400.78	401.30	18,419,332
25 Jul 25	397.79999 +0.05	400.60	393.30	397.80	51,000,728
24 Jul 25	397.75000 -6.80	407.80	397.30	405.00	25,372,336
23 Jul 25	404.54999 +1.85	408.35	403.75	404.35	23,756,500
22 Jul 25	402.70001 +1.75	404.95	398.70	398.75	50,772,912
21 Jul 25	400.95001 +1.05	403.40	397.65	400.55	20,080,392
18 Jul 25	399.89999 +2.65	406.10	399.65	401.75	22,013,282
17 Jul 25	397.25000 +1.25	398.35	394.15	396.80	18,616,380
16 Jul 25	396.00000 -1.80	402.20	395.30	397.10	17,988,128
15 Jul 25	397.79999 +0.60	399.80	395.75	396.40	20,481,544
14 Jul 25	397.20001 -4.85	403.35	396.00	402.25	15,713,793
11 Jul 25	402.04999 +13.30	403.50	390.55	392.45	42,763,636
10 Jul 25	388.75000 +4.25	390.80	381.90	385.45	22,080,152
09 Jul 25	384.50000 +0.80	388.95	384.50	385.00	27,453,032
08 Jul 25	383.70001 +11.95	384.55	371.55	371.70	25,759,592
07 Jul 25	371.75000 -7.50	379.00	370.85	377.75	20,199,178
04 Jul 25	379.25000 +0.50	379.95	376.05	376.05	10,662,256
03 Jul 25	378.75000 -0.65	383.75	378.15	383.75	19,925,756
02 Jul 25	379.39999 +11.15	383.90	370.65	371.25	41,818,016
01 Jul 25	368.25000 +2.55	369.10	363.00	364.30	22,129,012
30 Jun 25	365.70001 -4.70	370.80	364.55	369.70	27,109,380
27 Jun 25	370.39999 +1.25	371.65	367.45	368.80	23,542,484
26 Jun 25	369.14999 +4.75	370.75	362.20	367.10	31,927,320
25 Jun 25	364.39999 -3.55	371.40	362.25	366.40	33,852,660
24 Jun 25	367.95001 -18.45	371.35	362.00	364.50	129,366,496
23 Jun 25	386.39999 +1.70	393.36	386.00	391.00	22,330,732
20 Jun 25	384.70001 -7.30	391.45	383.95	388.00	73,578,768
19 Jun 25	392.00000 +5.50	394.60	389.75	390.20	20,507,152
18 Jun 25	386.50000 -2.55	392.50	384.45	390.50	30,351,064
17 Jun 25	389.04999 +6.35	391.40	383.00	384.55	26,468,656
16 Jun 25	382.70001 -3.65	394.45	379.05	392.40	42,014,084
13 Jun 25	386.35001 +5.65	395.69	383.85	390.25	47,560,064
12 Jun 25	380.70001 +7.10	382.25	376.55	377.85	31,667,420
11 Jun 25	373.60001 -0.20	378.05	370.35	372.35	26,913,836
10 Jun 25	373.79999 +11.60	374.10	364.83	364.90	37,570,864
09 Jun 25	362.20001 +0.75	363.70	359.15	360.85	15,557,486
06 Jun 25	361.45001 +3.55	361.45	357.50	358.05	38,575,636
05 Jun 25	357.89999 -0.65	361.40	355.55	356.05	28,026,748
04 Jun 25	358.54999 -6.85	365.15	357.90	365.15	26,241,120
03 Jun 25	365.39999 +2.30	365.65	358.45	363.00	32,506,512
02 Jun 25	363.10001 +3.35	365.60	359.75	360.30	30,370,544
30 May 25	359.75000 +1.75	362.30	357.15	360.00	68,234,376
29 May 25	358.00000 -0.25	363.95	356.60	361.10	15,659,269
28 May 25	358.25000 -1.80	362.12	357.25	360.05	19,319,094
27 May 25	360.04999 +3.85	364.05	356.42	356.55	23,649,792
23 May 25	356.20001 -0.60	360.45	351.20	358.25	26,753,756
22 May 25	356.79999 -5.45	361.50	353.45	358.05	33,566,752
21 May 25	362.25000 -3.45	366.30	361.05	365.50	39,691,448
20 May 25	365.70001 +0.20	368.10	362.94	365.65	32,079,016
19 May 25	365.50000 -7.30	371.05	364.85	366.00	23,277,758
16 May 25	372.79999 +4.55	374.05	367.40	371.70	22,251,132
15 May 25	368.25000 -12.75	370.55	361.35	369.60	147,397,296
14 May 25	381.00000 -1.75	385.45	378.90	384.75	18,260,804
13 May 25	382.75000 +2.15	384.20	376.15	378.90	59,134,240
12 May 25	380.60001 +8.30	386.35	374.10	374.10	53,155,008
09 May 25	372.29999 +16.80	373.20	360.25	362.25	71,750,344
08 May 25	355.50000 +4.65	356.60	349.90	353.80	46,420,096
07 May 25	350.85001 -4.30	355.15	349.85	354.60	41,411,760
06 May 25	355.14999 +4.85	363.05	351.10	359.05	55,208,188
02 May 25	350.29999 +0.30	358.05	344.58	354.05	77,007,240
01 May 25	350.00000 -0.30	350.00	337.65	343.80	28,353,748
30 Apr 25	350.29999 -2.90	352.60	344.60	348.70	63,166,888
29 Apr 25	353.20001 -8.80	355.65	345.00	350.00	46,064,944
28 Apr 25	362.00000 -2.45	367.77	361.90	366.00	20,613,976
25 Apr 25	364.45001 +2.25	367.20	360.45	365.25	23,064,070
24 Apr 25	362.20001 +4.45	365.45	360.00	361.30	43,686,696
23 Apr 25	357.75000 -1.20	379.75	356.85	366.85	107,723,000
22 Apr 25	358.95001 -0.45	360.30	355.65	356.95	61,000,584
17 Apr 25	359.39999 +5.15	360.80	351.35	353.10	57,539,116
16 Apr 25	354.25000 +7.50	355.90	339.48	340.40	42,445,836
15 Apr 25	346.75000 +5.55	351.10	342.00	342.40	37,146,060
14 Apr 25	341.20001 +9.50	350.25	338.00	339.95	60,723,480
11 Apr 25	331.70001 -9.90	340.75	329.80	338.60	60,137,920
10 Apr 25	341.60001 +8.65	369.25	341.60	365.50	46,705,632
09 Apr 25	332.95001 -21.30	344.65	329.20	342.20	109,096,040
08 Apr 25	354.25000 +5.30	364.60	352.30	358.80	52,374,620
07 Apr 25	348.95001 -21.75	368.20	342.50	347.85	77,745,408
04 Apr 25	370.70001 -29.75	400.25	365.10	400.05	69,137,424
03 Apr 25	400.45001 -32.65	424.75	397.30	422.20	57,402,280
02 Apr 25	433.10001 +0.10	439.00	432.55	433.15	34,314,288
01 Apr 25	433.00000 -3.10	437.65	430.35	435.85	25,402,544
31 Mar 25	436.10001 +0.60	438.40	431.90	434.25	43,784,796
28 Mar 25	435.50000 -10.50	442.75	433.95	439.65	40,554,944
27 Mar 25	446.00000 -1.00	446.65	441.15	442.70	55,300,248
26 Mar 25	447.00000 +5.10	450.10	442.85	444.80	30,169,640
25 Mar 25	441.89999 +1.10	449.50	439.70	441.55	82,148,896
24 Mar 25	440.79999 -9.20	449.00	440.42	447.60	28,080,444
21 Mar 25	450.00000 +1.50	450.02	443.65	447.00	129,840,528
20 Mar 25	448.50000 +6.15	448.50	442.20	444.35	53,475,212
19 Mar 25	442.35001 +4.55	443.40	435.65	435.65	39,490,196
18 Mar 25	437.79999 +5.95	441.37	433.89	434.00	33,049,176
17 Mar 25	431.85001 +2.85	433.20	427.90	429.25	42,880,240
14 Mar 25	429.00000 +11.15	429.10	417.30	419.10	51,564,756
13 Mar 25	417.85001 +0.90	420.50	412.60	413.50	30,381,000
12 Mar 25	416.95001 +5.25	416.95	407.90	414.15	40,079,176
11 Mar 25	411.70001 -6.75	422.15	410.40	419.35	39,596,156
10 Mar 25	418.45001 +5.00	422.42	414.15	415.40	46,811,112
07 Mar 25	413.45001 +4.35	415.85	409.90	411.00	43,666,064
06 Mar 25	409.10001 +0.90	413.50	406.50	413.25	65,366,412
05 Mar 25	408.20001 +0.20	416.20	405.65	413.05	44,752,268
04 Mar 25	408.00000 -24.75	420.00	406.10	416.85	117,217,760
03 Mar 25	432.75000 -4.60	441.10	432.75	437.90	101,741,472
28 Feb 25	437.35001 -0.50	439.85	431.70	436.55	68,589,904
27 Feb 25	437.85001 +6.95	438.85	429.15	430.25	33,980,716
26 Feb 25	430.89999 -6.00	443.00	425.10	436.85	69,134,688
25 Feb 25	436.89999 -9.60	449.40	436.90	444.80	59,017,140
24 Feb 25	446.50000 -1.00	450.27	444.70	448.40	24,243,452
21 Feb 25	447.50000 -4.50	451.60	445.80	450.40	46,504,376
20 Feb 25	452.00000 -11.30	454.15	448.15	452.60	36,952,260
19 Feb 25	463.29999 +0.90	469.75	461.60	467.00	31,832,740
18 Feb 25	462.39999 -0.35	466.80	460.45	462.45	23,264,168
17 Feb 25	462.75000 -5.05	466.00	462.50	465.70	11,119,983
14 Feb 25	467.79999 +3.90	469.85	460.30	463.15	49,636,368
13 Feb 25	463.89999 -4.85	469.00	460.90	465.00	43,958,764
12 Feb 25	468.75000 +6.50	472.25	454.05	460.00	24,537,988
11 Feb 25	462.25000 -2.90	469.85	456.00	468.70	50,335,200
10 Feb 25	465.14999 +31.90	468.95	455.00	461.40	104,471,000
07 Feb 25	433.25000 +4.25	435.50	428.45	429.10	79,059,168
06 Feb 25	429.00000 +5.05	436.05	424.35	424.45	36,040,516
05 Feb 25	423.95001 +1.75	427.25	421.40	422.50	50,277,640
04 Feb 25	422.20001 +2.20	422.55	411.40	414.55	46,515,920
03 Feb 25	420.00000 -2.50	427.00	410.20	417.00	47,210,328
31 Jan 25	422.50000 +1.00	426.00	419.50	423.50	52,394,636
30 Jan 25	421.50000 +5.10	423.05	415.30	417.30	28,815,700
29 Jan 25	416.39999 -1.95	419.10	412.15	416.60	51,548,984
28 Jan 25	418.35001 +1.40	423.35	416.25	420.95	31,911,226
27 Jan 25	416.95001 -2.90	422.45	416.25	419.45	39,404,680
24 Jan 25	419.85001 -3.90	425.75	418.70	424.05	46,195,304
23 Jan 25	423.75000 -2.50	427.10	422.35	422.55	25,528,604
22 Jan 25	426.25000 -0.60	429.50	423.45	424.45	27,890,916
21 Jan 25	426.85001 -2.85	431.55	425.10	429.70	36,303,256
20 Jan 25	429.70001 -4.60	435.25	428.95	432.65	41,151,668
17 Jan 25	434.29999 +5.50	439.10	433.73	434.50	40,947,760
16 Jan 25	428.79999 +5.80	432.85	426.90	428.15	35,060,124
15 Jan 25	423.00000 +2.75	426.45	420.70	425.45	48,690,748
14 Jan 25	420.25000 -10.95	424.55	416.70	419.20	104,125,888
13 Jan 25	431.20001 +6.10	433.90	426.00	432.05	46,834,168
10 Jan 25	425.10001 +2.40	434.70	421.80	422.85	40,095,172
09 Jan 25	422.70001 +2.30	426.20	418.05	419.00	23,103,264
08 Jan 25	420.39999 -1.60	426.15	416.85	424.85	36,125,640
07 Jan 25	422.00000 +7.95	422.00	411.90	414.55	42,113,928
06 Jan 25	414.04999 +6.10	415.70	406.74	409.50	30,143,080
03 Jan 25	407.95001 +4.80	411.35	403.10	403.95	28,423,584
02 Jan 25	403.14999 +10.15	404.05	393.55	395.00	26,178,832
31 Dec 24	393.00000 +6.25	393.00	386.80	386.80	8,893,045
30 Dec 24	386.75000 +1.30	387.55	383.30	383.90	16,079,283
27 Dec 24	385.45001 +4.20	387.10	381.85	382.90	15,838,013
24 Dec 24	381.25000 +0.55	383.70	381.25	382.70	13,684,094
23 Dec 24	380.70001 +1.65	381.00	377.60	379.05	15,876,169
20 Dec 24	379.04999 +0.00	380.00	373.75	377.00	89,845,672
19 Dec 24	379.04999 -4.35	385.37	378.45	380.70	52,879,096
18 Dec 24	383.39999 +3.30	387.55	380.80	380.80	52,823,672
17 Dec 24	380.10001 -5.00	383.15	378.00	379.35	43,640,928
16 Dec 24	385.10001 -10.85	396.10	383.95	394.35	55,161,292
13 Dec 24	395.95001 -1.10	398.82	392.65	398.60	32,096,620
12 Dec 24	397.04999 +3.00	399.80	395.70	397.60	23,371,744
11 Dec 24	394.04999 -1.45	396.55	392.00	393.20	32,162,256
10 Dec 24	395.50000 +1.65	396.70	391.72	392.30	27,056,028
09 Dec 24	393.85001 +16.10	397.50	378.64	378.90	41,255,136
06 Dec 24	377.75000 -1.45	384.25	375.15	380.80	49,269,916
05 Dec 24	379.20001 -5.15	384.16	378.25	382.70	23,462,066
04 Dec 24	384.35001 -3.25	391.20	384.20	388.35	26,302,632
03 Dec 24	387.60001 +7.00	390.60	382.18	383.05	38,341,668
02 Dec 24	380.60001 -4.05	394.10	376.80	383.85	21,721,770
29 Nov 24	384.64999 -0.80	385.80	382.65	383.75	20,089,460
28 Nov 24	385.45001 +1.30	385.45	381.55	381.80	15,369,425
27 Nov 24	384.14999 +0.70	385.35	381.50	383.60	45,565,980
26 Nov 24	383.45001 -4.40	388.71	383.40	386.85	36,191,176
25 Nov 24	387.85001 -4.85	397.50	387.85	392.45	55,878,176
22 Nov 24	392.70001 +4.10	394.90	388.70	393.15	35,906,960
21 Nov 24	388.60001 +7.05	390.07	383.00	383.85	31,243,080
20 Nov 24	381.54999 -1.25	384.10	380.80	381.60	28,987,220
19 Nov 24	382.79999 -4.30	389.50	380.80	387.25	29,690,218
18 Nov 24	387.10001 +4.40	389.25	381.10	382.25	38,396,084
15 Nov 24	382.70001 +3.45	386.00	377.30	377.35	31,313,320
14 Nov 24	379.25000 +9.20	381.55	372.40	373.45	29,406,466
13 Nov 24	370.04999 +2.75	370.45	365.20	367.75	27,931,332
12 Nov 24	367.29999 -5.70	374.85	366.30	373.30	28,794,232
11 Nov 24	373.00000 -0.30	377.25	372.40	374.75	20,869,626
08 Nov 24	373.29999 -8.20	382.65	372.35	381.80	34,251,328
07 Nov 24	381.50000 -5.00	388.00	381.38	385.25	30,290,344
06 Nov 24	386.50000 +1.40	393.45	382.62	385.20	47,116,192
05 Nov 24	385.10001 +3.10	386.25	380.80	380.80	25,926,364
04 Nov 24	382.00000 +3.80	386.10	380.05	380.25	27,542,216
01 Nov 24	378.20001 +1.55	386.05	378.20	378.45	74,742,096
31 Oct 24	376.64999 +2.60	378.35	372.00	373.15	44,848,736
30 Oct 24	374.04999 -5.20	380.50	371.10	375.95	106,192,968
29 Oct 24	379.25000 -19.85	397.70	378.35	395.00	62,007,724
28 Oct 24	399.10001 -5.80	400.10	392.75	398.70	35,303,856
25 Oct 24	404.89999 +0.45	406.95	401.15	401.95	24,027,992
24 Oct 24	404.45001 +1.75	410.80	401.80	404.45	58,644,032
23 Oct 24	402.70001 -3.75	407.50	402.30	404.95	24,362,204
22 Oct 24	406.45001 +1.60	407.85	402.35	404.20	27,636,996
21 Oct 24	404.85001 +5.25	408.35	401.35	401.35	27,557,314
18 Oct 24	399.60001 -0.40	406.20	397.61	401.55	29,694,596
17 Oct 24	400.00000 +4.55	401.71	395.35	395.65	33,717,436
16 Oct 24	395.45001 +2.95	399.33	393.50	393.50	84,289,008
15 Oct 24	392.50000 -15.90	396.60	388.00	392.30	58,233,696
14 Oct 24	408.39999 -1.05	410.05	405.15	405.85	23,239,704
11 Oct 24	409.45001 -1.40	412.05	404.10	408.00	29,863,986
10 Oct 24	410.85001 +4.45	413.55	406.29	407.00	24,459,226
09 Oct 24	406.39999 -0.05	408.15	402.30	402.30	25,396,092
08 Oct 24	406.45001 -15.65	419.10	405.90	418.85	41,006,360
07 Oct 24	422.10001 +5.25	426.00	417.10	419.70	30,853,992
04 Oct 24	416.85001 +7.85	418.15	411.55	412.40	32,703,966
03 Oct 24	409.00000 +2.40	411.15	405.25	410.00	63,566,524
02 Oct 24	406.60001 +5.60	413.60	405.85	406.50	48,246,856
01 Oct 24	401.00000 +9.30	402.75	387.42	391.00	44,654,096
30 Sep 24	391.70001 +3.55	395.45	388.85	393.00	35,750,104
27 Sep 24	388.14999 +4.30	390.60	384.45	385.20	94,870,720
26 Sep 24	383.85001 -16.40	387.05	379.74	383.00	80,549,488
25 Sep 24	400.25000 -9.90	409.80	398.68	407.60	71,570,624
24 Sep 24	410.14999 -1.60	416.74	410.15	412.80	75,925,960
23 Sep 24	411.75000 +2.20	413.90	408.84	411.95	20,031,030
20 Sep 24	409.54999 -7.90	415.28	406.75	411.55	92,290,160
19 Sep 24	417.45001 +7.10	420.20	414.64	414.95	37,958,768
18 Sep 24	410.35001 -0.10	412.45	409.40	411.00	42,226,668
17 Sep 24	410.45001 +4.30	411.75	407.05	408.70	29,084,368
16 Sep 24	406.14999 +1.95	410.00	402.10	402.60	25,543,352
13 Sep 24	404.20001 +1.20	406.45	402.40	403.00	24,362,512
12 Sep 24	403.00000 +4.75	406.95	398.90	404.35	31,903,032
11 Sep 24	398.25000 +0.80	404.60	397.50	399.35	36,821,068
10 Sep 24	397.45001 -9.20	407.70	395.75	404.85	37,034,572
09 Sep 24	406.64999 +0.95	409.05	404.85	407.05	33,085,380
06 Sep 24	405.70001 -6.00	412.15	404.94	409.25	31,827,070
05 Sep 24	411.70001 -2.15	415.30	410.60	411.55	46,140,168
04 Sep 24	413.85001 -2.50	419.10	411.05	413.50	36,693,596
03 Sep 24	416.35001 -13.90	430.05	415.75	429.15	43,111,756
02 Sep 24	430.25000 +0.85	431.35	427.80	429.05	12,103,567
30 Aug 24	429.39999 -5.35	438.20	427.85	435.90	53,814,656
29 Aug 24	434.75000 +3.20	436.35	428.35	429.80	26,449,280
28 Aug 24	431.54999 -0.60	433.50	427.95	431.85	16,085,923
27 Aug 24	432.14999 +2.85	437.60	432.10	433.30	30,872,712
23 Aug 24	429.29999 +3.10	430.85	427.88	428.75	33,227,664
22 Aug 24	426.20001 -4.20	445.68	424.50	426.90	41,043,472
21 Aug 24	430.39999 +0.55	437.12	418.00	428.95	24,742,492
20 Aug 24	429.85001 -12.20	439.85	429.40	436.00	32,364,792
19 Aug 24	442.04999 +0.80	443.81	424.63	439.35	20,318,152
16 Aug 24	441.25000 -2.20	446.60	437.60	442.00	22,988,724
15 Aug 24	443.45001 +6.45	445.10	438.90	438.90	15,889,528
14 Aug 24	437.00000 +0.00	441.42	436.45	440.30	12,857,018
13 Aug 24	437.00000 -2.60	441.20	435.55	440.95	16,889,540
12 Aug 24	439.60001 +5.85	441.30	435.05	436.00	16,181,359
09 Aug 24	433.75000 +2.50	434.85	430.70	432.45	12,637,056
08 Aug 24	431.25000 -6.00	433.25	427.95	430.20	19,491,966
07 Aug 24	437.25000 +6.55	438.90	418.00	430.35	53,311,536
06 Aug 24	430.70001 -0.30	435.70	426.10	434.40	64,260,340
05 Aug 24	431.00000 -13.80	521.34	424.63	433.45	80,555,976
02 Aug 24	444.79999 -9.10	457.20	444.35	450.40	38,462,212
01 Aug 24	453.89999 -4.95	464.40	432.93	459.00	20,946,790
31 Jul 24	458.85001 +7.20	463.41	455.70	458.95	55,453,032
30 Jul 24	451.64999 -1.35	467.95	450.60	467.95	28,709,922
29 Jul 24	453.00000 -1.50	464.90	453.00	462.05	30,170,708
26 Jul 24	454.50000 +1.00	460.00	404.74	457.35	19,286,966
25 Jul 24	453.50000 +0.45	453.95	444.85	448.75	18,153,436
24 Jul 24	453.04999 +2.40	521.34	418.00	450.05	24,766,500
23 Jul 24	450.64999 -7.15	457.75	450.20	456.15	64,027,592
22 Jul 24	457.79999 +0.50	459.55	424.63	458.00	32,925,576
19 Jul 24	457.29999 -1.70	467.30	449.95	449.95	23,647,840
18 Jul 24	459.00000 +6.30	462.90	449.95	460.75	24,357,848
17 Jul 24	452.70001 +6.10	454.46	445.86	446.80	21,130,416
16 Jul 24	446.60001 -2.80	452.10	443.00	452.10	23,748,320
15 Jul 24	449.39999 -4.10	456.25	444.30	456.25	22,978,564
12 Jul 24	453.50000 +1.70	460.10	449.05	455.00	24,153,488
11 Jul 24	451.79999 -2.85	457.40	448.30	452.80	27,229,988
10 Jul 24	454.64999 +0.40	458.50	448.40	448.40	59,103,192
09 Jul 24	454.25000 -20.40	463.77	451.25	460.00	93,281,392
08 Jul 24	474.64999 -7.55	479.95	474.65	479.70	33,327,222
05 Jul 24	482.20001 -8.10	493.25	482.00	493.25	81,684,896
04 Jul 24	490.29999 +7.65	490.30	479.75	483.50	20,860,188
03 Jul 24	482.64999 -2.05	487.50	481.70	485.00	40,487,576
02 Jul 24	484.70001 +6.20	490.25	475.60	482.85	28,157,526
01 Jul 24	478.50000 +3.30	482.20	472.30	479.30	20,833,152
28 Jun 24	475.20001 +2.40	479.60	474.25	476.30	34,507,920
27 Jun 24	472.79999 +2.25	477.15	467.70	472.00	20,914,696
26 Jun 24	470.54999 -3.35	478.50	470.55	474.55	26,737,446
25 Jun 24	473.89999 -0.25	480.85	472.95	475.70	32,854,308
24 Jun 24	474.14999 +3.15	475.10	465.85	466.60	22,418,014
21 Jun 24	471.00000 +0.50	473.35	464.55	467.20	86,474,296
20 Jun 24	470.50000 +4.15	472.90	463.55	466.55	49,565,060
19 Jun 24	466.35001 -0.50	469.15	465.42	466.00	22,876,708
18 Jun 24	466.85001 +6.20	468.00	461.55	461.95	32,364,196
17 Jun 24	460.64999 +0.65	462.15	457.50	459.95	21,606,864
14 Jun 24	460.00000 +0.00	463.35	458.30	460.30	24,629,980
13 Jun 24	460.00000 -4.90	465.55	457.79	464.40	35,562,384
12 Jun 24	464.89999 -3.45	474.55	463.65	472.55	24,703,040
11 Jun 24	468.35001 -2.50	473.80	465.90	473.80	36,839,840
10 Jun 24	470.85001 +8.15	471.20	459.90	463.60	31,829,796
07 Jun 24	462.70001 -0.45	467.20	460.35	466.40	28,555,984
06 Jun 24	463.14999 +2.75	465.60	457.60	457.60	24,191,442
05 Jun 24	460.39999 -2.50	466.55	460.10	463.90	37,366,828
04 Jun 24	462.89999 -18.30	473.00	460.90	472.30	59,379,396
03 Jun 24	481.20001 -6.95	494.35	480.45	491.60	51,534,960
31 May 24	488.14999 +2.90	488.85	482.05	485.25	50,297,112
30 May 24	485.25000 -3.85	492.05	482.05	482.05	59,508,404
29 May 24	489.10001 +2.10	495.40	487.45	489.20	33,544,980
28 May 24	487.00000 +4.00	490.80	480.10	488.25	73,001,184
24 May 24	483.00000 +0.45	485.45	476.70	476.70	30,740,020
23 May 24	482.54999 +0.85	486.50	476.70	484.60	35,339,528
22 May 24	481.70001 -9.10	493.75	477.10	481.75	48,069,300
21 May 24	490.79999 -0.45	494.20	485.55	494.20	69,062,544
20 May 24	491.25000 -0.05	497.10	491.15	492.20	74,139,560
17 May 24	491.29999 +2.00	493.10	487.10	491.00	66,722,812
16 May 24	489.29999 -7.65	499.95	485.55	489.40	31,637,220
15 May 24	496.95001 -5.35	507.10	492.65	507.10	28,251,810
14 May 24	502.29999 -2.70	510.80	501.30	507.60	65,513,104
13 May 24	505.00000 -1.20	509.30	502.10	509.30	25,990,864
10 May 24	506.20001 +2.10	511.70	501.00	501.00	45,039,100
09 May 24	504.10001 +3.60	508.20	497.45	505.20	69,947,136
08 May 24	500.50000 -3.20	500.60	490.65	498.00	101,768,280
07 May 24	503.70001 -6.70	515.50	499.60	506.40	57,492,032
03 May 24	510.39999 -5.40	516.60	506.10	516.30	22,002,392
02 May 24	515.79999 +6.40	520.40	503.40	508.50	31,291,850
01 May 24	509.39999 -11.00	528.90	508.50	520.00	20,706,848
30 Apr 24	520.40002 -2.90	529.30	520.40	521.60	28,996,084
29 Apr 24	523.29999 -1.50	527.80	523.00	524.80	22,279,956
26 Apr 24	524.79999 -1.50	534.02	522.30	529.30	19,587,640
25 Apr 24	526.29999 +0.70	529.60	520.00	523.30	63,584,588
24 Apr 24	525.59998 +2.50	531.40	525.30	529.20	54,166,692
23 Apr 24	523.09998 +0.60	530.60	521.00	524.20	49,303,608
22 Apr 24	522.50000 +7.60	523.80	514.90	516.10	29,788,540
19 Apr 24	514.90002 +2.50	516.01	504.59	510.80	36,777,308
18 Apr 24	512.40002 -4.40	515.10	508.20	511.80	29,103,986
17 Apr 24	516.79999 +1.20	520.10	512.00	513.30	30,921,498
16 Apr 24	515.59998 -11.70	523.00	511.90	521.70	33,158,108
15 Apr 24	527.29999 -11.80	534.30	522.50	528.50	31,350,324
12 Apr 24	539.09998 +19.10	541.00	528.10	530.00	42,174,204
11 Apr 24	520.00000 -0.10	531.50	518.40	523.00	24,068,380
10 Apr 24	520.09998 +3.50	523.50	516.10	519.70	27,742,100
09 Apr 24	516.59998 +6.70	520.30	513.40	514.00	46,078,020
08 Apr 24	509.89999 +3.80	513.80	503.90	505.30	48,587,792
05 Apr 24	506.10001 -2.80	511.00	504.90	509.00	46,151,172
04 Apr 24	508.89999 -2.70	512.80	505.40	512.00	36,833,540
03 Apr 24	511.60001 +3.00	511.90	505.30	510.70	47,114,648
02 Apr 24	508.60001 +12.90	511.70	502.80	504.10	62,540,088
28 Mar 24	495.70001 +2.90	498.75	493.30	495.45	28,747,330
27 Mar 24	492.79999 -7.00	496.30	489.40	495.65	29,788,840
26 Mar 24	499.79999 -6.10	505.35	497.90	505.20	54,046,060
25 Mar 24	505.89999 +7.05	507.60	499.93	500.30	29,676,754
22 Mar 24	498.85001 +2.20	503.41	495.80	496.55	25,141,156
21 Mar 24	496.64999 +3.00	499.50	494.95	497.40	37,728,376
20 Mar 24	493.64999 -4.65	497.40	491.60	496.15	30,249,662
19 Mar 24	498.29999 +5.00	498.95	492.60	495.00	34,139,420
18 Mar 24	493.29999 +2.30	496.45	491.15	493.35	20,084,324
15 Mar 24	491.00000 +1.00	495.00	490.40	491.65	62,969,052
14 Mar 24	490.00000 +5.00	490.05	483.85	485.00	27,370,452
13 Mar 24	485.00000 +7.55	486.80	476.80	478.90	33,497,544
12 Mar 24	477.45001 +5.75	480.45	474.00	474.00	25,492,598
11 Mar 24	471.70001 -0.40	473.15	467.60	470.25	29,203,230
08 Mar 24	472.10001 -3.95	480.30	471.95	476.90	22,683,064
07 Mar 24	476.04999 -2.85	478.90	474.45	478.00	40,786,532
06 Mar 24	478.89999 +8.00	480.35	467.60	467.60	33,189,690
05 Mar 24	470.89999 +1.15	471.45	466.80	468.55	19,940,496
04 Mar 24	469.75000 -1.90	479.55	469.35	475.00	23,341,364
01 Mar 24	471.64999 +10.95	471.85	463.80	465.50	20,670,264
29 Feb 24	460.70001 -1.60	463.95	459.00	461.00	74,663,704
28 Feb 24	462.29999 -3.95	466.45	461.62	465.45	31,807,132
27 Feb 24	466.25000 -0.05	469.30	464.65	464.75	20,735,114
26 Feb 24	466.29999 +0.20	467.78	461.60	462.15	42,757,980
23 Feb 24	466.10001 -2.10	470.35	460.60	467.70	30,562,776
22 Feb 24	468.20001 -2.20	473.50	465.40	470.95	21,278,280
21 Feb 24	470.39999 +3.85	471.20	464.70	466.45	17,933,768
20 Feb 24	466.54999 -8.25	475.80	465.85	475.25	23,967,144
19 Feb 24	474.79999 +2.80	476.70	468.75	469.55	16,642,539
16 Feb 24	472.00000 +3.25	475.90	469.05	472.05	30,164,126
15 Feb 24	468.75000 -7.75	471.10	461.70	468.95	30,655,884
14 Feb 24	476.50000 -3.25	484.35	474.75	480.75	73,768,480
13 Feb 24	479.75000 +0.30	486.95	477.75	480.05	40,152,276
12 Feb 24	479.45001 +1.00	482.85	474.70	476.20	22,992,356
09 Feb 24	478.45001 +2.20	485.00	476.93	477.25	22,776,568
08 Feb 24	476.25000 +1.65	480.65	468.30	474.60	28,317,620
07 Feb 24	474.60001 -4.35	483.30	474.30	478.45	30,886,400
06 Feb 24	478.95001 +24.80	485.55	474.55	475.05	64,750,648
05 Feb 24	454.14999 -4.55	459.75	450.95	457.00	67,302,160
02 Feb 24	458.70001 -6.95	462.20	454.75	462.20	48,027,568
01 Feb 24	465.64999 +3.20	470.20	463.90	466.00	56,731,184
31 Jan 24	462.45001 -6.25	471.90	462.45	471.25	42,649,160
30 Jan 24	468.70001 +2.90	470.70	465.35	466.00	22,418,500
29 Jan 24	465.79999 +4.10	471.65	464.80	469.95	36,547,600
26 Jan 24	461.70001 +6.05	465.05	461.00	461.00	56,457,304
25 Jan 24	455.64999 +2.70	460.60	454.05	454.05	26,545,460
24 Jan 24	452.95001 +1.75	453.20	447.95	450.30	28,405,910
23 Jan 24	451.20001 +5.15	453.40	448.25	451.00	65,724,596
22 Jan 24	446.04999 +0.25	448.70	441.05	444.90	60,678,244
19 Jan 24	445.79999 +1.55	449.65	445.60	447.60	32,842,196
18 Jan 24	444.25000 -4.25	448.80	442.90	446.85	36,017,340
17 Jan 24	448.50000 -3.80	450.45	442.20	449.00	25,161,676
16 Jan 24	452.29999 -0.70	458.70	448.20	450.80	65,558,824
15 Jan 24	453.00000 -1.15	458.40	451.20	457.65	12,541,204
12 Jan 24	454.14999 -0.05	462.15	454.15	457.75	28,558,084
11 Jan 24	454.20001 -2.25	459.95	453.60	457.00	48,063,712
10 Jan 24	456.45001 -2.90	462.30	455.00	457.80	34,514,332
09 Jan 24	459.35001 -2.10	468.90	459.35	465.10	21,904,008
08 Jan 24	461.45001 -12.40	471.55	459.25	468.85	30,804,344
05 Jan 24	473.85001 +0.40	477.00	467.30	469.20	25,396,098
04 Jan 24	473.45001 +1.50	481.40	473.45	478.00	47,193,120
03 Jan 24	471.95001 +0.95	473.20	465.05	470.25	25,130,590
02 Jan 24	471.00000 +4.85	472.70	468.24	468.80	27,290,402
29 Dec 23	466.14999 +0.95	466.15	460.15	464.80	6,618,480
28 Dec 23	465.20001 -2.00	468.35	464.05	466.15	17,915,304
27 Dec 23	467.20001 +0.00	472.10	464.35	468.90	28,098,604
22 Dec 23	467.20001 +0.95	469.80	466.25	467.70	12,194,039
21 Dec 23	466.25000 -0.75	469.85	460.99	466.50	24,816,580
20 Dec 23	467.00000 +3.35	474.80	460.85	460.85	30,169,456
19 Dec 23	463.64999 -1.55	468.00	459.65	462.20	39,363,104
18 Dec 23	465.20001 +7.35	468.80	455.10	455.10	22,671,316
15 Dec 23	457.85001 -8.05	471.95	456.80	470.10	87,508,040
14 Dec 23	465.89999 +6.05	471.15	457.05	462.00	52,321,652
13 Dec 23	459.85001 -1.10	463.75	456.60	456.75	37,423,088
12 Dec 23	460.95001 -6.30	470.60	460.70	467.10	34,084,112
11 Dec 23	467.25000 -1.00	471.75	463.60	469.20	35,796,728
08 Dec 23	468.25000 +8.00	470.75	457.45	465.90	19,597,204
07 Dec 23	460.25000 -5.70	468.75	459.70	464.15	55,747,704
06 Dec 23	465.95001 -5.95	475.05	465.86	469.75	32,118,180
05 Dec 23	471.89999 -0.05	474.95	464.75	467.60	24,907,510
04 Dec 23	471.95001 -6.45	481.30	465.70	467.90	32,172,132
01 Dec 23	478.39999 -0.70	483.35	475.30	479.05	27,229,900
30 Nov 23	479.10001 +7.15	489.70	473.00	476.15	108,153,104
29 Nov 23	471.95001 -3.05	477.00	469.59	471.10	25,614,560
28 Nov 23	475.00000 -0.05	478.40	471.00	473.45	31,685,108
27 Nov 23	475.04999 -1.45	479.40	468.85	472.55	26,852,108
24 Nov 23	476.50000 +3.00	478.35	469.25	472.05	28,715,990
23 Nov 23	473.50000 +7.35	475.30	469.80	470.10	30,356,392
22 Nov 23	466.14999 -10.40	480.35	460.55	477.50	47,631,832
21 Nov 23	476.54999 -3.90	484.10	472.65	476.50	28,546,510
20 Nov 23	480.45001 +2.75	482.95	475.00	477.00	25,351,948
17 Nov 23	477.70001 +9.30	479.30	465.35	470.85	31,396,108
16 Nov 23	468.39999 -13.70	484.60	466.95	480.00	53,854,848
15 Nov 23	482.10001 +1.15	483.69	477.35	482.20	35,501,660
14 Nov 23	480.95001 -3.75	486.90	477.25	485.55	35,677,952
13 Nov 23	484.70001 +6.85	486.25	474.75	478.00	88,202,432
10 Nov 23	477.85001 +2.50	480.80	472.50	475.80	52,311,072
09 Nov 23	475.35001 -1.80	476.75	467.93	470.35	57,804,992
08 Nov 23	477.14999 -3.90	482.35	477.15	479.50	41,605,280
07 Nov 23	481.04999 -10.45	494.75	480.00	486.45	45,496,432
06 Nov 23	491.50000 +1.65	493.35	484.70	487.05	22,437,940
03 Nov 23	489.85001 -8.75	506.20	483.65	503.10	42,349,432
02 Nov 23	498.60001 +4.20	501.50	489.05	496.80	45,955,880
01 Nov 23	494.39999 -8.20	503.29	488.45	495.00	68,277,080
31 Oct 23	502.60001 -24.10	509.70	494.35	505.10	76,877,712
30 Oct 23	526.70001 -3.80	532.90	522.40	529.00	121,755,904
27 Oct 23	530.50000 -3.30	546.60	527.80	538.90	41,695,920
26 Oct 23	533.79999 -0.90	539.40	528.20	535.40	38,413,620
25 Oct 23	534.70001 +0.30	539.12	528.60	531.90	29,861,830
24 Oct 23	534.40002 +2.20	539.90	526.10	528.50	28,977,540
23 Oct 23	532.20001 -13.20	545.70	528.80	540.00	50,972,360
20 Oct 23	545.40002 -7.50	559.40	544.20	554.20	38,451,392
19 Oct 23	552.90002 -5.10	562.10	547.00	558.80	37,415,120
18 Oct 23	558.00000 +3.00	562.30	553.20	558.60	41,580,400
17 Oct 23	555.00000 +6.00	558.20	546.50	549.00	29,268,288
16 Oct 23	549.00000 +1.30	553.90	544.10	549.60	27,537,170
13 Oct 23	547.70001 +11.60	550.50	540.94	541.30	57,809,712
12 Oct 23	536.09998 +15.80	538.80	517.70	529.00	44,740,720
11 Oct 23	520.29999 -4.80	535.80	519.40	527.70	34,467,712
10 Oct 23	525.09998 +4.80	525.80	513.25	522.20	29,229,090
09 Oct 23	520.29999 +14.70	523.90	514.00	516.50	41,660,240
06 Oct 23	505.60001 +6.55	509.60	496.40	500.20	32,751,712
05 Oct 23	499.04999 -0.40	501.30	489.55	497.10	29,909,632
04 Oct 23	499.45001 -16.35	518.40	495.45	515.80	65,919,172
03 Oct 23	515.79999 -3.30	522.40	514.40	518.80	28,338,040
02 Oct 23	519.09998 -12.30	536.10	518.20	531.70	36,107,768
29 Sep 23	531.40002 -9.70	540.30	531.30	538.00	35,035,280
28 Sep 23	541.09998 +2.60	549.60	537.20	542.60	32,567,410
27 Sep 23	538.50000 +7.60	538.80	530.60	532.10	32,127,150
26 Sep 23	530.90002 +3.60	533.30	521.20	525.40	37,341,032
25 Sep 23	527.29999 +1.60	529.50	521.90	525.90	73,361,472
22 Sep 23	525.70001 +5.30	529.10	515.60	517.00	54,784,688
21 Sep 23	520.40002 -3.00	529.10	514.61	519.40	37,642,472
20 Sep 23	523.40002 -1.40	524.80	514.00	521.20	50,633,660
19 Sep 23	524.79999 +5.60	526.40	520.50	522.70	31,257,830
18 Sep 23	519.20001 -4.00	527.40	518.05	525.30	40,471,620
15 Sep 23	523.20001 -0.90	528.90	520.70	527.30	116,246,096
14 Sep 23	524.09998 +15.90	526.12	510.00	512.10	42,108,752
13 Sep 23	508.20001 -14.60	526.00	506.90	515.00	63,569,620
12 Sep 23	522.79999 +5.50	523.30	513.00	516.50	39,010,896
11 Sep 23	517.29999 +0.00	521.70	515.30	518.60	27,042,170
08 Sep 23	517.29999 +2.50	518.00	512.50	513.40	56,410,632
07 Sep 23	514.79999 -1.10	518.90	513.10	514.00	24,270,500
06 Sep 23	515.90002 +4.40	518.65	507.90	509.80	31,596,120
05 Sep 23	511.50000 +9.80	514.30	497.20	498.75	39,236,528
04 Sep 23	501.70001 +0.90	506.70	501.70	505.00	33,755,808
01 Sep 23	500.79999 +13.30	502.60	493.35	494.25	51,611,880
31 Aug 23	487.50000 -1.70	492.40	487.50	490.90	67,483,520
30 Aug 23	489.20001 +3.50	491.80	487.50	489.55	24,266,632
29 Aug 23	485.70001 +10.10	488.85	480.25	480.25	60,002,080
25 Aug 23	475.60001 +2.00	479.95	474.05	476.55	17,348,820
24 Aug 23	473.60001 +2.45	475.25	469.65	471.05	45,301,424
23 Aug 23	471.14999 -6.75	478.35	467.30	475.95	25,396,150
22 Aug 23	477.89999 -0.40	480.45	474.80	477.55	14,469,270
21 Aug 23	478.29999 +4.85	484.30	474.83	475.10	24,233,960
18 Aug 23	473.45001 -1.05	475.10	466.77	472.00	24,016,108
17 Aug 23	474.50000 +1.55	475.95	470.20	470.85	17,517,188
16 Aug 23	472.95001 -1.00	474.50	468.90	471.45	32,815,380
15 Aug 23	473.95001 -7.80	483.96	472.20	483.20	20,487,250
14 Aug 23	481.75000 -4.65	485.15	478.60	484.25	19,971,380
11 Aug 23	486.39999 -4.50	487.30	480.67	485.80	41,378,264
10 Aug 23	490.89999 -1.75	493.75	488.35	488.60	24,406,460
09 Aug 23	492.64999 +12.65	494.56	485.00	485.00	26,026,552
08 Aug 23	480.00000 -3.10	482.60	472.00	480.15	30,528,230
07 Aug 23	483.10001 -3.35	486.75	481.10	485.65	17,649,608
04 Aug 23	486.45001 +8.60	487.05	478.15	481.75	25,148,930
03 Aug 23	477.85001 +4.25	477.85	465.10	471.45	40,240,648
02 Aug 23	473.60001 -8.15	484.09	471.84	480.55	31,237,500
01 Aug 23	481.75000 -1.25	495.00	479.73	481.05	41,593,104
31 Jul 23	483.00000 +7.60	484.25	474.30	480.00	27,480,160
28 Jul 23	475.39999 -4.30	479.70	472.05	476.45	28,998,288
27 Jul 23	479.70001 +1.10	481.90	475.50	478.60	41,621,232
26 Jul 23	478.60001 -2.40	482.80	475.00	482.80	23,917,330
25 Jul 23	481.00000 -2.70	485.45	479.30	485.40	21,473,320
24 Jul 23	483.70001 +7.90	484.35	471.70	475.00	26,569,920
21 Jul 23	475.79999 +3.55	477.85	472.94	476.40	20,833,028
20 Jul 23	472.25000 +2.70	477.55	468.90	470.00	41,939,440
19 Jul 23	469.54999 +0.00	472.30	459.10	459.60	86,547,456
24 Jun 22	386.50000 +10.85	387.60	371.50	372.05	43,769,344
23 Jun 22	375.64999 -7.65	391.65	375.65	382.20	45,686,408
22 Jun 22	383.29999 -12.05	387.58	378.80	384.05	64,956,072
21 Jun 22	395.35001 +3.85	400.30	392.55	395.90	50,454,312
20 Jun 22	391.50000 +12.05	392.60	377.50	378.85	55,876,192
17 Jun 22	379.45001 -24.95	405.20	379.45	401.80	132,698,176
16 Jun 22	404.39999 -23.00	424.73	401.90	421.35	63,534,856
15 Jun 22	427.39999 -7.55	433.60	422.60	433.30	70,081,552
14 Jun 22	434.95001 +8.65	441.30	425.60	432.75	53,900,332
13 Jun 22	426.29999 -11.15	431.95	419.35	429.15	69,576,256
10 Jun 22	437.45001 -10.85	447.60	435.30	446.65	50,515,236
09 Jun 22	448.29999 -3.10	456.00	448.30	451.80	57,899,416
08 Jun 22	451.39999 +4.90	452.52	448.75	450.00	74,146,888
07 Jun 22	446.50000 +6.05	449.34	439.20	439.45	45,203,420
06 Jun 22	440.45001 +9.15	444.50	436.20	436.20	38,340,956
01 Jun 22	431.29999 -2.95	437.14	431.30	433.35	46,327,180
31 May 22	434.25000 +0.75	441.39	431.35	434.70	88,970,552
30 May 22	433.50000 +2.85	435.65	429.51	430.95	67,097,356
27 May 22	430.64999 -4.60	433.90	425.90	432.15	35,604,740
26 May 22	435.25000 +7.40	436.40	427.70	428.00	39,717,396
25 May 22	427.85001 +4.25	431.10	424.10	427.15	77,303,008
24 May 22	423.60001 -5.20	425.32	418.98	419.90	91,363,184
23 May 22	428.79999 +11.60	428.80	422.62	423.70	78,874,528
20 May 22	417.20001 +4.50	424.85	412.70	417.50	77,194,000
19 May 22	412.70001 -9.65	424.90	409.20	420.70	62,607,968
18 May 22	422.35001 +1.10	430.90	421.05	421.50	102,756,096
17 May 22	421.25000 +2.90	428.85	418.35	422.80	57,290,736
16 May 22	418.35001 +3.65	420.45	407.05	409.15	30,922,800
13 May 22	414.70001 +14.55	416.90	402.40	410.00	52,225,780
12 May 22	400.14999 -19.75	410.10	398.11	403.40	71,800,336
11 May 22	419.89999 +14.95	420.45	402.60	407.60	83,263,504
10 May 22	404.95001 +0.15	411.65	400.15	405.55	60,263,672
09 May 22	404.79999 -21.85	430.95	404.80	426.25	88,818,512
06 May 22	426.64999 +7.75	430.75	419.20	419.20	156,245,600
05 May 22	418.89999 +3.00	427.35	416.65	425.00	88,308,888
04 May 22	415.89999 +1.65	421.75	410.90	419.65	79,063,744
03 May 22	414.25000 +22.70	414.25	395.05	405.00	112,955,400
29 Apr 22	391.54999 +3.50	393.65	388.00	392.20	61,462,460
28 Apr 22	388.04999 +9.65	388.50	378.40	381.80	42,181,620
27 Apr 22	378.39999 -1.05	382.80	375.05	378.75	53,157,808
26 Apr 22	379.45001 +10.60	381.20	367.90	377.35	47,728,712
25 Apr 22	368.85001 -24.30	383.15	368.85	379.15	62,955,000
22 Apr 22	393.14999 -10.00	400.15	393.15	395.25	34,518,576
21 Apr 22	403.14999 +2.00	405.60	400.20	404.85	67,003,360
20 Apr 22	401.14999 +0.10	402.80	398.00	402.80	75,442,408
19 Apr 22	401.04999 +1.60	407.70	401.05	403.00	41,992,360
14 Apr 22	399.45001 +2.10	400.40	393.95	395.65	62,698,860
13 Apr 22	397.35001 +1.40	400.70	392.50	393.35	35,639,688
12 Apr 22	395.95001 +9.30	398.00	388.20	389.25	43,879,860
11 Apr 22	386.64999 -4.85	393.85	385.45	390.05	38,512,432
08 Apr 22	391.50000 +14.10	391.50	382.10	382.65	50,221,960
07 Apr 22	377.39999 -3.45	383.70	371.40	376.95	48,300,300
06 Apr 22	380.85001 -2.05	384.40	378.20	380.05	49,193,104
05 Apr 22	382.89999 +5.30	384.02	377.30	380.25	52,462,432
04 Apr 22	377.60001 -1.35	381.55	373.95	378.85	33,237,340
01 Apr 22	378.95001 +3.60	378.95	368.90	372.75	24,976,830
31 Mar 22	375.35001 -7.40	380.15	374.25	376.70	45,119,360
30 Mar 22	382.75000 +11.40	383.35	373.85	375.00	45,830,128
29 Mar 22	371.35001 -9.55	387.25	367.10	381.00	51,529,808
28 Mar 22	380.89999 -10.80	391.25	379.45	385.85	46,068,032
25 Mar 22	391.70001 +2.50	394.10	381.30	385.65	51,967,720
24 Mar 22	389.20001 +1.30	394.10	386.25	389.55	71,889,984
23 Mar 22	387.89999 +16.60	390.90	375.45	377.40	102,246,096
22 Mar 22	371.29999 -3.70	381.62	368.55	380.00	51,647,060
21 Mar 22	375.00000 +14.60	376.00	363.50	363.50	41,146,800
18 Mar 22	360.39999 -7.65	368.95	359.00	364.65	257,456,992
17 Mar 22	368.04999 +7.40	371.05	361.58	364.30	86,427,400
16 Mar 22	360.64999 -0.35	366.90	356.95	365.05	54,161,880
15 Mar 22	361.00000 +4.50	361.00	344.67	349.05	141,706,096
14 Mar 22	356.50000 -3.90	364.65	349.40	364.35	52,431,440
11 Mar 22	360.39999 -3.10	371.55	358.30	367.75	86,039,056
10 Mar 22	363.50000 -8.05	373.10	361.96	369.00	185,905,408
09 Mar 22	371.54999 -8.45	384.60	365.05	383.45	68,459,728
08 Mar 22	380.00000 +18.50	383.08	359.20	361.60	87,217,840
07 Mar 22	361.50000 +13.35	363.90	350.95	353.00	149,892,192
04 Mar 22	348.14999 -10.30	356.40	341.60	355.00	79,610,872
03 Mar 22	358.45001 -15.95	385.60	358.45	377.70	85,445,296
02 Mar 22	374.39999 +17.30	379.05	360.86	362.80	73,748,792
01 Mar 22	357.10001 -6.45	369.60	354.40	368.05	78,717,216
28 Feb 22	363.54999 -14.95	365.55	349.85	352.20	219,782,000
25 Feb 22	378.50000 +13.15	379.40	364.51	365.00	91,620,792
24 Feb 22	365.35001 -17.55	378.15	360.90	372.60	133,425,408
23 Feb 22	382.89999 -3.60	389.30	380.25	383.85	42,269,952
22 Feb 22	386.50000 -1.90	396.30	382.55	389.10	63,257,000
21 Feb 22	388.39999 -3.00	393.50	383.59	389.00	60,707,312
18 Feb 22	391.39999 -6.50	400.29	390.80	396.40	54,052,072
17 Feb 22	397.89999 -5.85	402.20	392.45	400.65	70,519,480
16 Feb 22	403.75000 +6.40	405.75	395.74	398.05	126,156,496
15 Feb 22	397.35001 -3.30	405.70	389.25	400.35	83,837,936
14 Feb 22	400.64999 -16.55	417.15	398.19	414.05	77,689,200
11 Feb 22	417.20001 +6.50	419.15	405.48	406.75	79,062,952
10 Feb 22	410.70001 +0.40	414.40	405.55	406.40	59,632,180
09 Feb 22	410.29999 +11.30	414.95	395.40	401.85	72,690,496
08 Feb 22	399.00000 -9.65	418.00	398.35	410.00	112,333,296
07 Feb 22	408.64999 +2.75	409.45	398.00	406.05	65,339,640
04 Feb 22	405.89999 +13.50	409.25	397.05	397.15	73,990,560
03 Feb 22	392.39999 +2.85	394.60	389.00	393.20	55,250,424
02 Feb 22	389.54999 -3.75	395.35	389.00	395.00	47,610,112
01 Feb 22	393.29999 +10.50	394.00	383.05	383.15	65,719,744
31 Jan 22	382.79999 -2.65	389.27	382.15	388.65	50,951,780
28 Jan 22	385.45001 -7.05	397.90	383.35	397.90	146,985,696
27 Jan 22	392.50000 -1.60	400.56	385.30	388.30	104,731,600
26 Jan 22	394.10001 +14.45	397.20	384.80	385.00	53,943,300
25 Jan 22	379.64999 +15.55	379.95	366.35	370.40	55,892,540
24 Jan 22	364.10001 -18.15	383.65	360.00	382.10	67,979,264
21 Jan 22	382.25000 -6.90	386.55	376.40	384.80	68,009,744
20 Jan 22	389.14999 -4.95	394.90	384.06	392.00	43,887,032
19 Jan 22	394.10001 -1.65	400.55	388.70	397.10	60,553,500
18 Jan 22	395.75000 +2.00	400.20	393.60	395.50	74,852,832
17 Jan 22	393.75000 +5.05	395.63	389.40	391.95	60,591,120
14 Jan 22	388.70001 +4.80	391.09	383.42	384.00	70,163,248
13 Jan 22	383.89999 +2.45	383.90	378.65	379.35	60,031,352
12 Jan 22	381.45001 +11.85	382.85	369.60	373.25	139,200,896
11 Jan 22	369.60001 +6.55	370.95	363.05	364.50	43,912,140
10 Jan 22	363.04999 +0.50	369.30	361.78	364.50	74,481,552
07 Jan 22	362.54999 +7.40	362.55	356.45	359.90	51,426,576
06 Jan 22	355.14999 +0.35	358.75	345.85	348.75	57,860,432
05 Jan 22	354.79999 +3.80	358.30	351.30	353.00	48,899,576
04 Jan 22	351.00000 +20.50	352.40	339.15	339.80	57,430,768
31 Dec 21	330.50000 -2.50	332.45	329.90	330.00	10,633,760
30 Dec 21	333.00000 -3.00	336.81	332.25	334.90	19,793,688
29 Dec 21	336.00000 -1.85	342.45	333.85	337.05	41,545,280
24 Dec 21	337.85001 -0.10	341.05	336.15	336.70	9,597,346
23 Dec 21	337.95001 +3.25	341.85	336.35	337.40	30,092,500
22 Dec 21	334.70001 +2.95	334.95	329.20	331.95	37,755,440
21 Dec 21	331.75000 +8.45	332.35	324.48	326.00	35,667,540
20 Dec 21	323.29999 -10.45	327.30	319.95	321.60	81,696,808
17 Dec 21	333.75000 -5.20	338.40	330.90	335.15	138,032,192
16 Dec 21	338.95001 +8.05	339.80	335.10	335.75	67,205,368
15 Dec 21	330.89999 -6.75	336.30	329.10	334.05	55,703,448
14 Dec 21	337.64999 +2.65	339.70	333.00	337.35	45,420,392
13 Dec 21	335.00000 -7.60	345.30	335.00	345.25	39,065,736
10 Dec 21	342.60001 -0.95	347.15	341.15	342.00	44,281,072
09 Dec 21	343.54999 -5.15	348.40	340.20	347.35	65,304,576
08 Dec 21	348.70001 -2.20	351.10	344.10	348.60	52,399,140
07 Dec 21	350.89999 +4.40	352.03	347.75	349.05	43,238,980
06 Dec 21	346.50000 +5.65	350.15	343.20	344.00	43,105,312
03 Dec 21	340.85001 +4.25	346.37	340.80	345.00	53,379,448
02 Dec 21	336.60001 +3.70	338.30	326.24	327.10	76,610,480
01 Dec 21	332.89999 +7.45	338.10	330.25	331.25	41,342,008
30 Nov 21	325.45001 -2.25	329.10	317.65	320.30	98,727,248
29 Nov 21	327.70001 +10.05	334.00	318.80	326.00	77,994,064
26 Nov 21	317.64999 -27.10	328.10	310.53	319.00	106,509,600
25 Nov 21	344.75000 +0.25	345.85	342.55	344.75	39,639,264
24 Nov 21	344.50000 +5.10	346.90	340.50	342.00	47,066,208
23 Nov 21	339.39999 +5.00	342.40	330.05	330.10	50,332,928
22 Nov 21	334.39999 +7.85	334.90	324.20	327.00	51,379,688
19 Nov 21	326.54999 -9.90	342.65	323.40	341.80	93,905,288
18 Nov 21	336.45001 -5.55	338.45	333.57	335.25	33,627,712
17 Nov 21	342.00000 -2.55	345.85	340.90	343.25	50,057,120
16 Nov 21	344.54999 +3.00	350.60	342.55	343.30	79,506,784
15 Nov 21	341.54999 +0.65	345.90	336.70	339.50	38,450,672
12 Nov 21	340.89999 -4.25	344.20	340.25	342.60	72,994,968
11 Nov 21	345.14999 -2.65	347.30	339.80	342.60	54,009,700
10 Nov 21	347.79999 +3.35	353.42	345.35	346.00	77,184,528
09 Nov 21	344.45001 -0.80	348.25	341.80	344.60	33,226,422
08 Nov 21	345.25000 -0.15	350.65	344.25	345.65	36,700,880
05 Nov 21	345.39999 +5.90	346.70	336.20	337.55	38,450,352
04 Nov 21	339.50000 +4.65	342.85	333.84	334.85	105,959,696
03 Nov 21	334.85001 -10.10	342.95	334.00	339.55	83,459,280
02 Nov 21	344.95001 -12.05	358.85	341.90	357.00	86,162,280
01 Nov 21	357.00000 +6.80	358.50	350.20	351.10	35,798,800
29 Oct 21	350.20001 -1.85	355.30	349.21	352.20	51,773,320
28 Oct 21	352.04999 -5.55	356.05	349.20	353.50	31,937,632
27 Oct 21	357.60001 -1.60	361.75	354.35	358.80	31,054,640
26 Oct 21	359.20001 -1.45	362.95	356.55	360.60	30,731,420
25 Oct 21	360.64999 +5.65	363.10	357.50	358.55	26,259,740
22 Oct 21	355.00000 -1.20	358.80	352.00	354.90	27,345,712
21 Oct 21	356.20001 -6.90	363.29	355.70	361.20	38,745,928
20 Oct 21	363.10001 +1.15	365.92	359.20	360.35	34,756,896
19 Oct 21	361.95001 +0.50	364.44	359.55	361.45	64,669,032
18 Oct 21	361.45001 -2.15	366.40	361.00	365.00	39,953,460
15 Oct 21	363.60001 +5.90	365.20	360.60	361.95	35,439,104
14 Oct 21	357.70001 +2.75	361.10	355.95	360.00	49,581,752
13 Oct 21	354.95001 -3.25	358.00	349.65	355.30	70,908,432
12 Oct 21	358.20001 -2.10	359.55	353.15	356.60	58,381,512
11 Oct 21	360.29999 +6.75	361.65	354.00	355.45	39,709,448
08 Oct 21	353.54999 +8.75	354.95	346.60	348.15	51,878,352
07 Oct 21	344.79999 +3.25	347.40	338.30	344.40	54,104,472
06 Oct 21	341.54999 -9.10	350.40	340.66	350.15	72,011,912
05 Oct 21	350.64999 +6.20	354.52	343.35	344.85	73,082,544
04 Oct 21	344.45001 +6.50	347.80	337.30	338.95	48,266,568
01 Oct 21	337.95001 -2.35	341.30	334.10	335.65	58,623,672
30 Sep 21	340.29999 +2.00	342.29	334.85	337.85	60,020,400
29 Sep 21	338.29999 +1.70	338.75	328.90	334.20	54,608,328
28 Sep 21	336.60001 +5.30	343.50	332.05	332.25	82,346,560
27 Sep 21	331.29999 +11.10	331.35	323.85	324.40	63,674,192
24 Sep 21	320.20001 +2.45	321.20	315.30	318.00	39,785,128
23 Sep 21	317.75000 +1.00	319.30	312.35	318.40	31,378,880
22 Sep 21	316.75000 +7.95	319.70	312.46	313.25	51,097,060
21 Sep 21	308.79999 +5.10	313.30	305.25	305.30	50,626,000
20 Sep 21	303.70001 -0.95	306.15	299.70	301.00	50,856,928
17 Sep 21	304.64999 -1.30	309.55	302.75	308.50	98,600,568
16 Sep 21	305.95001 -3.30	313.60	305.70	310.40	81,654,032
15 Sep 21	309.25000 +9.25	311.25	299.30	299.95	71,019,808
14 Sep 21	300.00000 -2.30	305.30	299.36	301.95	46,189,088
13 Sep 21	302.29999 +6.65	303.15	296.94	297.20	50,617,168
10 Sep 21	295.64999 +0.95	298.80	294.55	296.40	34,101,680
09 Sep 21	294.70001 -3.55	295.80	291.30	293.40	48,860,632
08 Sep 21	298.25000 -0.15	303.25	294.75	297.45	44,406,660
07 Sep 21	298.39999 -0.05	301.65	296.85	298.05	24,785,680
06 Sep 21	298.45001 +1.85	301.20	296.95	298.70	16,758,820
03 Sep 21	296.60001 -3.30	301.95	296.60	299.60	35,754,060
02 Sep 21	299.89999 +5.65	301.70	292.55	293.75	41,292,112
01 Sep 21	294.25000 -2.70	300.95	294.25	298.10	32,877,680
31 Aug 21	296.95001 -5.55	302.40	296.85	299.10	75,469,744
27 Aug 21	302.50000 +5.95	303.30	296.20	296.50	25,936,070
26 Aug 21	296.54999 -1.80	299.55	295.55	296.65	24,901,680
25 Aug 21	298.35001 -0.50	299.80	296.60	299.00	20,469,160
24 Aug 21	298.85001 +3.85	300.25	295.80	297.05	32,580,212
23 Aug 21	295.00000 +7.15	297.40	291.10	292.00	42,383,968
20 Aug 21	287.85001 +0.10	289.35	286.10	287.65	39,110,800
19 Aug 21	287.75000 -14.90	294.25	286.70	290.55	72,940,528
18 Aug 21	302.64999 +0.20	303.35	299.10	300.95	31,215,420
17 Aug 21	302.45001 +4.45	304.60	292.55	294.65	36,927,300
16 Aug 21	298.00000 -7.35	301.30	295.35	300.80	72,501,808
13 Aug 21	305.35001 -1.60	308.50	303.89	306.30	80,590,096
12 Aug 21	306.95001 -4.75	311.05	305.80	309.30	51,710,448
11 Aug 21	311.70001 +2.80	312.70	308.00	310.50	27,870,340
10 Aug 21	308.89999 +3.45	310.12	302.35	305.20	41,907,552
09 Aug 21	305.45001 -2.00	306.40	300.00	305.65	37,437,060
06 Aug 21	307.45001 +1.70	308.00	303.00	305.80	37,607,340
05 Aug 21	305.75000 +2.75	306.05	297.69	298.45	54,836,528
04 Aug 21	303.00000 -3.10	310.65	299.20	307.20	73,708,360
03 Aug 21	306.10001 +16.35	307.10	295.65	296.00	83,908,368
02 Aug 21	289.75000 +0.55	295.80	289.70	292.20	31,427,940
30 Jul 21	289.20001 -6.45	294.11	287.85	292.15	45,683,000
29 Jul 21	295.64999 +3.85	299.90	293.15	295.25	37,771,552
28 Jul 21	291.79999 +0.40	292.65	288.30	289.30	41,006,896
27 Jul 21	291.39999 -0.85	295.75	288.90	295.75	30,263,430
26 Jul 21	292.25000 +8.15	293.15	281.00	281.70	37,157,576
23 Jul 21	284.10001 +0.10	288.10	282.05	286.00	24,361,368
22 Jul 21	284.00000 -5.45	291.75	282.65	290.80	34,370,648
21 Jul 21	289.45001 +9.30	291.10	279.60	281.25	53,660,760
20 Jul 21	280.14999 +1.70	285.00	275.85	280.90	81,703,584
19 Jul 21	278.45001 -13.80	289.20	276.30	286.00	65,451,500
16 Jul 21	292.25000 -3.80	294.45	290.25	294.45	34,118,328
15 Jul 21	296.04999 -8.70	305.15	293.95	300.70	67,202,304
14 Jul 21	304.75000 -1.15	310.60	304.10	305.15	50,621,960
13 Jul 21	305.89999 -3.25	311.10	305.15	310.00	19,229,608
12 Jul 21	309.14999 -1.75	311.45	305.13	310.45	20,909,472
09 Jul 21	310.89999 +3.20	311.25	304.30	307.60	31,130,560
08 Jul 21	307.70001 +0.00	309.35	301.20	307.70	37,798,720
07 Jul 21	307.70001 -3.10	317.69	305.95	312.60	51,089,432
06 Jul 21	310.79999 -13.45	328.50	310.25	327.45	55,173,896
05 Jul 21	324.25000 +2.85	324.75	320.25	321.85	13,395,840
02 Jul 21	321.39999 -3.10	325.90	321.05	325.00	31,187,840
01 Jul 21	324.50000 +9.50	327.20	316.00	318.15	36,468,088
30 Jun 21	315.00000 -1.00	318.25	311.20	315.15	29,392,100
29 Jun 21	316.00000 +0.85	319.60	313.70	315.05	20,719,780
28 Jun 21	315.14999 -10.35	326.95	314.85	325.50	34,241,640
25 Jun 21	325.50000 +1.20	329.25	325.50	326.90	27,770,410
24 Jun 21	324.29999 +0.10	327.35	321.00	322.00	25,287,868
23 Jun 21	324.20001 +1.50	329.80	323.39	323.50	34,230,180
22 Jun 21	322.70001 +5.85	323.85	320.05	320.80	35,455,592
21 Jun 21	316.85001 +1.45	318.90	308.70	312.60	36,399,540
18 Jun 21	315.39999 -8.65	323.40	313.10	322.80	86,947,520
17 Jun 21	324.04999 -4.90	334.45	323.70	327.40	59,260,060
16 Jun 21	328.95001 -3.75	336.95	328.40	334.45	61,740,300
15 Jun 21	332.70001 +2.30	334.60	326.56	331.15	41,382,960
14 Jun 21	330.39999 +6.10	334.30	324.75	325.10	79,496,120
11 Jun 21	324.29999 +0.95	326.65	322.05	325.25	29,358,280
10 Jun 21	323.35001 -1.40	328.26	320.70	323.65	23,746,812
09 Jun 21	324.75000 +1.55	326.45	320.70	323.70	33,239,608
08 Jun 21	323.20001 +4.00	324.60	316.15	319.30	51,039,360
07 Jun 21	319.20001 -0.25	322.30	315.80	319.45	15,193,800
04 Jun 21	319.45001 -4.65	325.95	319.40	325.10	22,659,540
03 Jun 21	324.10001 +2.35	326.10	317.70	324.00	43,079,000
02 Jun 21	321.75000 +7.00	321.75	315.35	316.90	47,207,060
01 Jun 21	314.75000 +8.60	316.80	308.20	308.60	85,199,880
28 May 21	306.14999 -0.40	309.80	304.70	308.10	44,691,208
27 May 21	306.54999 -4.15	310.10	304.60	309.00	72,964,176
26 May 21	310.70001 +0.65	312.65	308.25	310.95	35,538,720
25 May 21	310.04999 -6.35	317.95	310.05	317.25	26,412,540
24 May 21	316.39999 +4.20	316.40	311.20	314.00	21,611,240
21 May 21	312.20001 +1.90	314.60	307.55	311.05	36,899,528
20 May 21	310.29999 +1.95	312.00	305.65	312.00	43,136,060
19 May 21	308.35001 -8.45	314.40	305.60	310.40	57,021,032
18 May 21	316.79999 +1.40	322.30	315.40	319.55	52,448,720
17 May 21	315.39999 +1.75	317.00	308.45	313.90	33,293,060
14 May 21	313.64999 +5.25	314.00	308.00	308.10	39,477,072
13 May 21	308.39999 -6.90	310.55	301.48	309.00	54,553,760
12 May 21	315.29999 +10.70	316.55	303.85	305.15	52,081,640
11 May 21	304.60001 -11.10	313.55	304.60	311.80	59,601,700
10 May 21	315.70001 +2.15	319.85	314.15	317.35	68,548,248
07 May 21	313.54999 -0.95	318.10	309.25	318.05	61,513,552
06 May 21	314.50000 -4.00	318.75	310.40	316.25	64,006,208
05 May 21	318.50000 +8.35	319.00	311.55	312.80	57,920,328
04 May 21	310.14999 +7.15	315.13	305.75	305.90	67,583,504
30 Apr 21	303.00000 +1.00	307.45	301.75	303.00	60,595,952
29 Apr 21	302.00000 -2.50	308.25	302.00	308.00	63,107,736
28 Apr 21	304.50000 +9.20	306.45	298.00	299.75	65,529,528
27 Apr 21	295.29999 -1.25	307.45	294.45	307.00	57,745,760
26 Apr 21	296.54999 +4.45	297.80	290.25	292.90	31,857,250
23 Apr 21	292.10001 -2.90	293.50	289.80	291.15	43,951,600
22 Apr 21	295.00000 -0.70	296.95	292.65	296.05	28,044,700
21 Apr 21	295.70001 +3.95	299.20	292.30	295.35	38,325,288
20 Apr 21	291.75000 -9.10	303.30	290.20	300.95	68,849,952
19 Apr 21	300.85001 -2.10	305.74	299.35	300.70	32,154,880
16 Apr 21	302.95001 -0.55	307.90	300.75	305.30	43,216,300
15 Apr 21	303.50000 -4.85	310.30	302.10	309.45	35,133,832
14 Apr 21	308.35001 +10.10	308.70	296.55	298.45	59,314,320
13 Apr 21	298.25000 -0.15	299.50	295.45	299.20	27,915,010
12 Apr 21	298.39999 +3.40	300.50	291.55	294.85	57,939,608
09 Apr 21	295.00000 -3.45	299.55	293.99	298.40	48,119,552
08 Apr 21	298.45001 -7.00	308.42	295.55	307.05	45,881,460
07 Apr 21	305.45001 +5.60	309.90	299.85	303.35	52,343,060
06 Apr 21	299.85001 +10.05	306.10	293.40	295.00	86,433,168
01 Apr 21	289.79999 -4.85	296.95	289.80	296.85	48,976,560
31 Mar 21	294.64999 -6.85	301.60	294.65	300.00	42,616,568
30 Mar 21	301.50000 +1.00	306.55	299.20	301.70	31,140,480
29 Mar 21	300.50000 -2.15	303.55	298.10	301.60	44,177,688
26 Mar 21	302.64999 +8.95	304.00	297.10	299.30	55,768,752
25 Mar 21	293.70001 -7.85	300.35	289.70	300.20	50,280,528
24 Mar 21	301.54999 +5.80	302.65	291.61	292.70	55,064,896
23 Mar 21	295.75000 -11.50	303.05	294.15	302.45	93,977,664
22 Mar 21	307.25000 +0.55	307.80	301.50	303.00	64,448,672
19 Mar 21	306.70001 -5.25	309.80	300.65	304.55	129,349,600
18 Mar 21	311.95001 -1.85	317.10	309.95	316.35	39,066,688
17 Mar 21	313.79999 +2.55	315.60	309.15	309.95	69,755,328
16 Mar 21	311.25000 -4.90	317.40	307.75	316.30	54,169,280
15 Mar 21	316.14999 -7.30	324.95	314.30	323.40	36,594,480
12 Mar 21	323.45001 +3.80	324.10	317.65	318.00	29,485,850
11 Mar 21	319.64999 +4.65	321.35	313.05	319.15	39,594,960
10 Mar 21	315.00000 -0.25	318.65	309.90	311.00	45,089,512
09 Mar 21	315.25000 -3.40	323.85	311.15	319.45	48,901,736
08 Mar 21	318.64999 -0.15	324.56	312.50	323.00	54,714,912
05 Mar 21	318.79999 +5.70	326.45	311.69	313.10	79,113,856
04 Mar 21	313.10001 +8.20	314.45	300.09	305.00	59,360,832
03 Mar 21	304.89999 +8.30	304.90	296.30	299.75	52,751,424
02 Mar 21	296.60001 -0.95	299.25	289.70	291.80	42,466,968
01 Mar 21	297.54999 +5.80	299.95	294.00	298.10	42,542,168
26 Feb 21	291.75000 -12.80	300.85	289.05	300.00	85,542,560
25 Feb 21	304.54999 +5.75	308.80	300.10	300.10	81,321,136
24 Feb 21	298.79999 +15.30	299.40	282.39	284.00	93,109,120
23 Feb 21	283.50000 +3.55	291.45	276.85	287.25	113,795,400
22 Feb 21	279.95001 +7.60	281.95	268.70	273.10	76,247,040
19 Feb 21	272.35001 +2.95	273.55	263.90	265.40	84,957,408
18 Feb 21	269.39999 -11.20	281.39	268.50	280.30	59,756,792
17 Feb 21	280.60001 +2.40	287.60	275.98	280.50	69,601,072
16 Feb 21	278.20001 -0.70	284.55	275.30	281.00	94,624,304
15 Feb 21	278.89999 +17.10	279.45	264.00	266.05	102,213,504
12 Feb 21	261.79999 +4.00	262.05	254.75	256.85	36,714,520
11 Feb 21	257.79999 -1.30	260.50	255.25	259.40	64,183,768
10 Feb 21	259.10001 -0.60	263.45	254.00	262.55	71,473,240
09 Feb 21	259.70001 -2.25	268.10	257.29	265.50	65,410,328
08 Feb 21	261.95001 +9.90	263.90	252.10	253.30	77,358,528
05 Feb 21	252.05000 -2.90	258.68	250.50	255.55	91,285,360
04 Feb 21	254.95000 -3.35	261.80	253.65	259.15	69,690,808
03 Feb 21	258.29999 +3.30	258.90	251.05	255.00	72,784,848
02 Feb 21	255.00000 -12.10	263.90	250.35	260.55	127,749,200
01 Feb 21	267.10001 -4.40	276.30	266.45	274.25	63,605,088
29 Jan 21	271.50000 -5.00	278.40	271.50	272.85	37,482,792
28 Jan 21	276.50000 -5.85	282.40	271.80	275.55	50,159,920
27 Jan 21	282.35001 +0.00	282.70	273.95	279.20	56,403,940
26 Jan 21	282.35001 +1.70	288.25	278.80	279.85	43,495,640
25 Jan 21	280.64999 -9.35	291.30	278.30	291.00	66,487,008
22 Jan 21	290.00000 -3.35	291.15	283.60	288.80	57,008,352
21 Jan 21	293.35001 -9.50	303.15	292.55	302.55	42,797,552
20 Jan 21	302.85001 +1.60	303.05	299.17	300.65	37,313,648
19 Jan 21	301.25000 +0.90	304.30	299.30	302.15	29,146,688
18 Jan 21	300.35001 -2.10	301.00	295.50	298.20	47,700,688
15 Jan 21	302.45001 -6.80	311.15	296.60	309.90	44,676,576
14 Jan 21	309.25000 +5.35	310.80	302.65	303.25	48,245,520
13 Jan 21	303.89999 -1.10	311.95	302.50	307.95	51,923,960
12 Jan 21	305.00000 +6.20	308.85	299.25	301.95	54,675,060
11 Jan 21	298.79999 +0.10	299.65	292.50	297.20	37,867,048
08 Jan 21	298.70001 +3.70	299.30	293.09	296.75	78,224,624
07 Jan 21	295.00000 +5.20	297.35	288.25	293.25	128,597,600
06 Jan 21	289.79999 +17.30	291.00	275.70	280.00	86,834,200
05 Jan 21	272.50000 +18.00	272.50	255.55	255.70	51,679,488
04 Jan 21	254.50000 -0.30	267.77	252.80	257.35	68,541,912
31 Dec 20	254.80000 -4.60	258.01	253.05	256.05	19,037,930
30 Dec 20	259.39999 -2.95	264.00	259.05	262.25	20,800,280
29 Dec 20	262.35001 -0.65	268.15	260.95	263.15	35,554,832
24 Dec 20	263.00000 -2.75	267.07	262.65	266.00	13,991,200
23 Dec 20	265.75000 +7.20	266.20	256.55	258.20	40,242,576
22 Dec 20	258.54999 +0.50	263.10	253.30	255.00	34,301,380
21 Dec 20	258.04999 -13.30	262.00	250.90	261.85	74,037,168
18 Dec 20	271.35001 +2.00	273.45	268.25	269.00	89,654,144
17 Dec 20	269.35001 -3.25	275.50	267.80	273.65	46,308,608
16 Dec 20	272.60001 +1.85	276.75	267.80	271.95	47,336,700
15 Dec 20	270.75000 +1.00	275.50	266.02	268.55	87,112,912
14 Dec 20	269.75000 -5.50	282.60	268.55	278.00	53,222,520
11 Dec 20	275.25000 -9.50	284.30	273.63	282.80	51,656,232
10 Dec 20	284.75000 +12.15	286.95	272.90	273.70	62,569,940
09 Dec 20	272.60001 +0.00	280.30	272.10	273.15	82,871,248
08 Dec 20	272.60001 -1.20	275.11	268.94	269.30	38,366,576
07 Dec 20	273.79999 -3.15	277.60	270.00	276.95	59,901,424
04 Dec 20	276.95001 +10.45	277.90	268.15	269.00	71,997,400
03 Dec 20	266.50000 -0.65	267.05	259.70	265.30	66,539,896
02 Dec 20	267.14999 +12.10	267.35	251.40	251.90	73,261,696
01 Dec 20	255.05000 +7.40	258.50	244.00	245.00	55,726,832
30 Nov 20	247.64999 -15.25	259.00	247.65	258.80	87,215,888
27 Nov 20	262.89999 -0.60	264.60	256.75	258.95	107,589,904
26 Nov 20	263.50000 -4.05	268.20	262.00	267.30	33,441,392
25 Nov 20	267.54999 -7.25	278.93	264.55	274.00	65,828,064
24 Nov 20	274.79999 +21.35	274.80	258.00	258.45	104,760,600
23 Nov 20	253.45000 +9.05	254.10	248.10	248.95	62,528,000
20 Nov 20	244.39999 +0.65	246.65	243.10	244.05	41,835,220
19 Nov 20	243.75000 -8.20	248.95	239.60	245.60	63,930,392
18 Nov 20	251.95000 +0.25	255.85	246.80	251.55	53,695,592
17 Nov 20	251.70000 +0.95	251.80	243.55	249.60	66,182,360
16 Nov 20	250.75000 +13.85	254.00	237.45	239.85	89,582,192
13 Nov 20	236.89999 -0.90	239.20	231.65	232.50	48,379,640
12 Nov 20	237.80000 -5.25	240.39	233.25	237.35	60,646,232
11 Nov 20	243.05000 +1.35	250.77	241.55	245.00	95,377,376
10 Nov 20	241.70000 +11.75	249.60	228.60	230.70	128,133,200
09 Nov 20	229.95000 +30.09	237.15	200.20	202.25	225,938,400
06 Nov 20	199.86000 -0.79	203.40	198.49	200.00	111,763,904
05 Nov 20	200.64999 -8.10	207.90	200.55	207.50	43,075,060
04 Nov 20	208.75000 -1.20	209.90	202.35	204.90	49,848,040
03 Nov 20	209.95000 +4.75	212.15	207.90	211.40	56,171,520
02 Nov 20	205.20000 +8.60	205.20	192.07	196.00	95,424,176
30 Oct 20	196.60001 +3.14	197.90	191.64	192.20	66,721,008
29 Oct 20	193.46001 +0.02	195.46	188.88	191.56	82,395,752
28 Oct 20	193.44000 -2.30	194.70	188.52	194.20	97,992,512
27 Oct 20	195.74001 -4.26	206.95	195.74	206.10	68,783,240
26 Oct 20	200.00000 -5.50	206.49	200.00	201.45	61,497,072
23 Oct 20	205.50000 +4.10	208.95	203.00	203.45	51,659,180
22 Oct 20	201.39999 +1.44	201.75	194.76	199.02	54,999,528
21 Oct 20	199.96001 -5.99	207.20	199.96	207.05	50,672,712
20 Oct 20	205.95000 -1.80	208.03	203.15	205.45	31,957,188
19 Oct 20	207.75000 -1.65	210.96	204.40	208.30	31,972,120
16 Oct 20	209.39999 +2.95	211.35	205.30	209.65	60,344,180
15 Oct 20	206.45000 -6.20	209.75	202.85	209.75	64,591,440
14 Oct 20	212.64999 -0.50	215.35	210.00	214.00	46,358,140
13 Oct 20	213.14999 -4.60	219.38	213.15	218.85	46,105,512
12 Oct 20	217.75000 -4.35	221.10	216.90	219.10	39,682,560
09 Oct 20	222.10001 +1.25	226.40	221.05	223.05	50,724,736
08 Oct 20	220.85001 +5.00	224.47	215.50	218.85	44,225,512
07 Oct 20	215.85001 -4.50	220.27	215.60	218.65	46,553,872
06 Oct 20	220.35001 +2.55	224.65	216.65	219.60	49,368,680
05 Oct 20	217.80000 +3.40	220.20	214.64	219.40	54,140,992
02 Oct 20	214.39999 -3.80	216.40	210.80	216.00	65,953,844
01 Oct 20	218.20000 -7.00	228.85	216.00	226.65	57,409,500
30 Sep 20	225.20000 -4.10	232.65	225.00	228.20	53,874,460
29 Sep 20	229.30000 -5.15	235.58	229.25	235.40	38,854,480
28 Sep 20	234.45000 +1.15	237.70	233.90	235.25	48,901,432
25 Sep 20	233.30000 +0.90	237.95	231.95	234.85	52,545,200
24 Sep 20	232.39999 -6.80	239.55	232.30	235.00	47,910,880
23 Sep 20	239.20000 -2.80	246.54	238.85	243.20	32,659,990
22 Sep 20	242.00000 +5.95	246.95	237.00	238.95	48,393,760
21 Sep 20	236.05000 -9.70	242.10	232.50	242.10	56,722,592
18 Sep 20	245.75000 -6.40	252.05	244.20	251.75	99,350,416
17 Sep 20	252.14999 -3.75	255.80	251.55	254.00	33,460,460
16 Sep 20	255.89999 -3.10	259.00	251.10	255.85	43,183,700
15 Sep 20	259.00000 +1.90	260.30	254.75	257.25	44,118,400
14 Sep 20	257.10001 -4.95	267.05	255.95	265.80	26,845,260
11 Sep 20	262.04999 -0.20	263.90	258.57	260.95	29,623,720
10 Sep 20	262.25000 +0.00	265.15	256.83	261.15	32,944,608
09 Sep 20	262.25000 +3.75	267.32	257.75	258.75	37,054,848
08 Sep 20	258.50000 -8.15	271.05	255.09	268.05	49,095,408
07 Sep 20	266.64999 +9.15	268.55	256.88	257.35	31,881,608
04 Sep 20	257.50000 -2.25	264.95	255.65	257.75	30,201,040
03 Sep 20	259.75000 +1.75	263.90	257.50	258.20	35,094,540
02 Sep 20	258.00000 -1.70	263.65	257.25	261.30	37,615,660
01 Sep 20	259.70001 -4.50	264.00	256.50	263.80	64,089,020
28 Aug 20	264.20001 -3.05	270.00	264.15	269.00	38,264,408
27 Aug 20	267.25000 -3.50	270.90	266.70	270.80	33,083,788
26 Aug 20	270.75000 -3.95	276.00	269.17	271.60	31,337,010
25 Aug 20	274.70001 -7.30	286.95	274.10	281.00	33,447,352
24 Aug 20	282.00000 +8.65	282.00	274.13	274.85	30,320,660
21 Aug 20	273.35001 -3.40	278.20	272.75	277.30	26,242,620
20 Aug 20	276.75000 -6.95	281.46	276.75	279.30	26,482,632
19 Aug 20	283.70001 +0.35	285.00	279.10	281.25	34,162,192
18 Aug 20	283.35001 -5.20	290.25	282.30	288.00	36,153,960
17 Aug 20	288.54999 -4.10	295.65	288.55	292.45	86,894,064
14 Aug 20	292.64999 -8.55	300.00	290.95	299.45	27,730,520
13 Aug 20	301.20001 -10.10	307.51	300.41	303.90	39,143,248
12 Aug 20	311.29999 +3.75	313.35	301.70	305.20	34,756,220
11 Aug 20	307.54999 +12.15	310.10	298.35	299.15	36,759,140
10 Aug 20	295.39999 +8.15	298.25	290.70	290.75	29,323,070
07 Aug 20	287.25000 -8.00	294.15	286.10	293.90	30,761,200
06 Aug 20	295.25000 -11.40	304.84	291.75	302.00	50,541,640
05 Aug 20	306.64999 +7.40	315.15	302.69	304.00	82,338,088
04 Aug 20	299.25000 +18.20	304.40	287.00	287.00	92,008,328
03 Aug 20	281.04999 +5.90	281.05	272.05	278.25	39,719,424
31 Jul 20	275.14999 -8.20	286.45	274.45	282.80	42,840,424
30 Jul 20	283.35001 -10.45	296.55	281.20	294.60	35,688,272
29 Jul 20	293.79999 +0.05	294.25	289.15	292.10	28,938,250
28 Jul 20	293.75000 -0.65	298.75	293.30	296.85	20,751,640
27 Jul 20	294.39999 -3.70	297.85	293.21	296.05	21,778,010
24 Jul 20	298.10001 -1.70	300.70	295.23	299.30	34,922,592
23 Jul 20	299.79999 -4.05	306.65	299.40	304.45	28,467,120
22 Jul 20	303.85001 -12.10	317.35	303.85	313.55	45,087,220
21 Jul 20	315.95001 +12.75	318.45	302.30	304.10	52,275,840
20 Jul 20	303.20001 -6.10	306.40	301.35	305.20	34,167,660
17 Jul 20	309.29999 -3.15	312.50	306.75	310.05	27,433,910
16 Jul 20	312.45001 +2.20	314.75	309.45	310.75	29,932,632
15 Jul 20	310.25000 +5.75	312.45	305.60	308.10	37,269,728
14 Jul 20	304.50000 +7.85	304.50	293.90	294.45	32,231,680
13 Jul 20	296.64999 +5.85	298.30	293.25	296.20	27,328,680
10 Jul 20	290.79999 +0.80	293.30	285.00	286.35	44,892,220
09 Jul 20	290.00000 -13.45	305.60	289.10	305.05	40,580,180
08 Jul 20	303.45001 -4.90	307.60	302.30	304.45	32,382,860
07 Jul 20	308.35001 -4.40	312.30	306.55	309.50	24,938,510
06 Jul 20	312.75000 +5.20	317.50	311.75	312.25	23,014,800
03 Jul 20	307.54999 -5.70	311.20	304.90	310.10	19,427,132
02 Jul 20	313.25000 +3.90	315.40	307.90	310.10	30,872,600
01 Jul 20	309.35001 +2.15	313.72	304.25	310.45	35,617,340
30 Jun 20	307.20001 -7.70	316.75	304.00	312.70	46,277,152
29 Jun 20	314.89999 +10.30	316.91	302.10	303.40	41,781,540
26 Jun 20	304.60001 -4.00	316.10	304.60	313.95	27,630,860
25 Jun 20	308.60001 +1.25	311.45	301.60	305.10	36,205,008
24 Jun 20	307.35001 -14.10	322.95	307.35	319.85	32,548,188
23 Jun 20	321.45001 +6.00	326.05	314.60	317.55	31,617,620
22 Jun 20	315.45001 -6.00	318.90	311.10	318.15	58,369,088
19 Jun 20	321.45001 +6.60	325.95	315.70	316.80	95,409,960
18 Jun 20	314.85001 -1.90	316.70	308.90	313.90	33,988,760
17 Jun 20	316.75000 -4.90	328.35	315.10	322.85	38,005,128
16 Jun 20	321.64999 +5.65	331.80	318.65	322.15	55,470,512
15 Jun 20	316.00000 -7.05	316.75	302.10	311.65	62,503,832
12 Jun 20	323.04999 +2.15	330.55	312.05	315.75	37,997,752
11 Jun 20	320.89999 -23.55	336.95	320.90	333.35	43,293,352
10 Jun 20	344.45001 -8.60	357.70	340.30	355.10	49,532,208
09 Jun 20	353.04999 -12.70	369.88	351.38	366.80	49,034,192
08 Jun 20	365.75000 +3.50	376.54	362.25	364.00	51,565,368
05 Jun 20	362.25000 +26.05	362.90	341.00	341.00	60,922,780
04 Jun 20	336.20001 -3.10	344.45	333.20	340.00	32,301,140
03 Jun 20	339.29999 +10.70	344.47	330.77	332.70	60,652,860
02 Jun 20	328.60001 +17.60	329.30	313.60	314.60	73,028,768
01 Jun 20	311.00000 +5.25	314.65	304.95	314.50	39,914,640
29 May 20	305.75000 -8.20	310.15	302.85	308.90	96,047,744
28 May 20	313.95001 -5.50	322.02	312.45	320.05	66,114,032
27 May 20	319.45001 +9.50	324.85	310.45	313.30	75,607,984
26 May 20	309.95001 -0.05	319.95	308.40	319.20	69,474,704
22 May 20	310.00000 -1.90	313.37	303.20	307.00	73,861,672
21 May 20	311.89999 -6.65	322.90	311.90	316.30	64,059,040
20 May 20	318.54999 +4.40	319.44	306.25	310.15	61,404,992
19 May 20	314.14999 -6.65	322.80	309.35	322.00	59,902,048
18 May 20	320.79999 +24.30	322.75	296.50	305.45	67,572,880
15 May 20	296.50000 +0.05	306.25	291.10	302.25	47,468,928
14 May 20	296.45001 -5.20	302.55	286.10	299.00	60,945,460
13 May 20	301.64999 -11.60	311.90	301.65	310.95	59,171,960
12 May 20	313.25000 -0.60	319.90	310.50	312.30	35,352,152
11 May 20	313.85001 -2.05	321.37	307.85	317.30	56,458,128
07 May 20	315.89999 +2.20	321.15	307.81	310.25	46,496,896
06 May 20	313.70001 -5.20	324.05	312.60	317.20	63,840,060
05 May 20	318.89999 +18.30	325.80	311.60	315.25	48,917,040
04 May 20	300.60001 +1.75	308.55	293.15	299.50	59,716,300
01 May 20	298.85001 -14.25	307.35	298.00	307.05	40,986,232
30 Apr 20	313.10001 -20.40	343.19	312.30	334.20	87,428,240
29 Apr 20	333.50000 +11.40	337.25	322.60	324.00	52,522,424
28 Apr 20	322.10001 +8.10	324.70	305.10	320.00	52,945,032
27 Apr 20	314.00000 +5.40	318.95	302.80	315.00	53,181,560
24 Apr 20	308.60001 -9.00	318.35	305.90	313.45	43,291,168
23 Apr 20	317.60001 +6.85	320.00	310.80	314.65	53,804,832
22 Apr 20	310.75000 +17.60	313.30	287.55	291.30	99,410,952
21 Apr 20	293.14999 -9.15	298.45	284.00	290.10	70,002,280
20 Apr 20	302.29999 -1.25	308.20	290.52	302.15	52,881,992
17 Apr 20	303.54999 +11.60	306.12	289.84	297.00	59,875,760
16 Apr 20	291.95001 -7.75	305.90	286.43	303.50	58,831,992
15 Apr 20	299.70001 -21.40	323.45	298.31	323.45	60,341,728
14 Apr 20	321.10001 -14.65	340.65	318.35	340.00	48,510,432
09 Apr 20	335.75000 +0.40	346.95	328.45	343.20	69,119,856
08 Apr 20	335.35001 -5.65	337.70	325.80	330.50	52,426,600
07 Apr 20	341.00000 +5.15	353.40	334.20	347.00	73,849,488
06 Apr 20	335.85001 -1.45	346.39	328.70	341.15	53,379,720
03 Apr 20	337.29999 -16.05	350.45	333.30	344.95	67,864,080
02 Apr 20	353.35001 +19.65	370.70	338.10	341.65	116,974,896
01 Apr 20	333.70001 -10.50	343.70	323.75	327.00	98,816,496
31 Mar 20	344.20001 +20.60	344.20	325.17	326.90	100,648,304
30 Mar 20	323.60001 +18.10	323.60	294.16	295.05	104,068,200
27 Mar 20	305.50000 -31.50	337.00	296.55	318.40	123,141,200
26 Mar 20	337.00000 -2.40	346.95	320.15	325.60	95,566,200
25 Mar 20	339.39999 +27.05	349.25	315.00	325.00	178,690,704
24 Mar 20	312.35001 +55.45	312.35	266.45	269.00	126,295,696
23 Mar 20	256.89999 +5.20	261.10	233.20	239.40	134,318,704
20 Mar 20	251.70000 +10.95	266.05	240.70	255.35	153,885,696
19 Mar 20	240.75000 +7.05	249.80	222.90	226.90	98,803,392
18 Mar 20	233.70000 -25.95	252.00	232.92	250.70	91,609,048
17 Mar 20	259.64999 +0.30	267.85	232.05	267.20	116,194,000
16 Mar 20	259.35001 -16.95	267.40	249.60	267.15	107,047,200
13 Mar 20	276.29999 +1.30	303.79	270.25	286.65	110,398,600
12 Mar 20	275.00000 -42.15	306.95	275.00	305.00	105,806,000
11 Mar 20	317.14999 -11.75	339.88	315.90	336.30	88,601,048
10 Mar 20	328.89999 +10.70	347.47	318.99	333.85	130,002,800
09 Mar 20	318.20001 -77.00	342.55	282.05	318.20	191,280,992
06 Mar 20	395.20001 -21.50	416.20	394.95	412.30	77,589,312
05 Mar 20	416.70001 -5.95	423.60	415.00	423.40	51,140,820
04 Mar 20	422.64999 +7.70	425.95	414.70	418.35	70,620,624
03 Mar 20	414.95001 +3.70	426.10	411.45	419.00	59,586,140
02 Mar 20	411.25000 +15.10	415.00	396.20	414.65	106,087,200
28 Feb 20	396.14999 -18.00	402.35	385.25	398.60	98,822,256
27 Feb 20	414.14999 -14.25	423.11	406.55	418.35	55,665,512
26 Feb 20	428.39999 -0.30	430.30	421.70	425.55	33,684,700
25 Feb 20	428.70001 -9.55	461.30	426.75	441.40	37,704,368
24 Feb 20	438.25000 -15.30	445.95	435.35	443.05	45,302,392
21 Feb 20	453.54999 -12.65	462.60	452.15	459.80	47,553,072
20 Feb 20	466.20001 +3.40	469.57	462.20	467.00	31,502,740
19 Feb 20	462.79999 +5.30	464.45	457.95	463.00	35,014,592
18 Feb 20	457.50000 -3.50	461.50	450.00	458.80	40,009,432
17 Feb 20	461.00000 +4.15	464.40	458.85	461.45	19,270,100
14 Feb 20	456.85001 -3.10	467.35	456.85	462.60	26,586,552
13 Feb 20	459.95001 -14.65	470.00	456.35	466.25	36,758,980
12 Feb 20	474.60001 +4.90	478.05	469.93	472.60	41,400,820
11 Feb 20	469.70001 +5.10	476.35	464.60	469.45	28,570,770
10 Feb 20	464.60001 -5.40	470.60	463.95	469.05	41,008,808
07 Feb 20	470.00000 -5.00	474.00	465.85	474.00	49,500,008
06 Feb 20	475.00000 -9.30	489.95	475.00	488.50	38,847,928
05 Feb 20	484.29999 +12.75	485.20	466.10	467.60	65,155,192
04 Feb 20	471.54999 +18.85	474.30	464.20	469.00	65,869,440
03 Feb 20	452.70001 -4.00	460.35	452.70	459.00	44,600,992
31 Jan 20	456.70001 -10.40	471.25	453.95	470.60	43,566,408
30 Jan 20	467.10001 -10.80	473.15	464.00	472.00	35,934,528
29 Jan 20	477.89999 -3.85	484.52	477.80	482.25	34,009,080
28 Jan 20	481.75000 +4.80	482.85	477.40	479.30	26,093,700
27 Jan 20	476.95001 -9.15	482.70	474.70	480.90	39,427,576
24 Jan 20	486.10001 +3.95	489.60	483.55	487.00	31,085,410
23 Jan 20	482.14999 +1.65	483.15	475.75	480.00	37,661,512
22 Jan 20	480.50000 -9.85	491.70	480.20	491.00	33,169,968
21 Jan 20	490.35001 -3.15	492.20	487.00	492.00	38,216,576
20 Jan 20	493.50000 -2.90	500.10	492.10	499.60	45,101,552
17 Jan 20	496.39999 -1.45	499.90	494.43	497.25	39,732,040
16 Jan 20	497.85001 +2.65	502.10	495.18	496.50	35,327,488
15 Jan 20	495.20001 -0.70	499.71	494.25	496.85	43,772,272
14 Jan 20	495.89999 -1.20	498.15	493.25	495.80	35,181,688
13 Jan 20	497.10001 +1.85	499.05	493.25	496.20	36,032,720
10 Jan 20	495.25000 +3.20	499.50	493.80	498.00	37,061,312
09 Jan 20	492.04999 -2.25	497.05	489.76	493.30	34,183,232
08 Jan 20	494.29999 -4.50	501.92	492.40	501.50	37,974,088
07 Jan 20	498.79999 -5.30	505.50	498.65	505.00	46,243,060
06 Jan 20	504.10001 +10.05	508.43	494.10	500.00	47,220,192
03 Jan 20	494.04999 +13.20	494.95	485.13	486.20	42,354,020
02 Jan 20	480.85001 +9.25	483.77	475.10	475.10	25,049,010
31 Dec 19	471.60001 -6.90	478.07	471.60	475.10	17,969,410
30 Dec 19	478.50000 -5.45	484.17	478.50	481.60	35,078,104
27 Dec 19	483.95001 -3.75	493.55	483.95	491.50	24,712,312
24 Dec 19	487.70001 -1.35	491.58	487.70	490.15	6,020,956
23 Dec 19	489.04999 +4.00	490.15	483.30	485.70	44,590,104
20 Dec 19	485.04999 +1.40	487.15	481.30	482.90	88,659,432
19 Dec 19	483.64999 +4.35	484.55	479.00	482.00	118,973,000
18 Dec 19	479.29999 +0.45	483.00	474.65	475.30	45,668,104
17 Dec 19	478.85001 +10.85	479.55	468.08	468.50	61,826,792
16 Dec 19	468.00000 +5.55	471.10	461.94	462.00	60,110,000
13 Dec 19	462.45001 -6.90	473.00	461.15	462.80	54,113,300
12 Dec 19	469.35001 +6.10	472.15	462.35	463.05	33,685,728
11 Dec 19	463.25000 -6.05	472.80	463.05	469.40	34,609,232
10 Dec 19	469.29999 -1.95	471.20	463.70	471.20	31,212,860
09 Dec 19	471.25000 -1.85	474.60	468.22	471.50	32,876,468
06 Dec 19	473.10001 +7.75	474.27	464.55	465.05	38,883,272
05 Dec 19	465.35001 -7.00	474.10	464.85	473.35	27,847,420
04 Dec 19	472.35001 +2.30	474.30	468.85	470.05	24,945,120
03 Dec 19	470.04999 -11.70	480.90	468.80	480.00	60,453,552
02 Dec 19	481.75000 +1.55	488.60	481.00	482.50	33,821,352
29 Nov 19	480.20001 -5.90	487.45	480.20	485.00	37,574,248
28 Nov 19	486.10001 -3.25	488.85	485.32	487.05	22,037,540
27 Nov 19	489.35001 -3.75	497.35	489.35	495.95	31,277,060
26 Nov 19	493.10001 -7.20	501.00	493.10	501.00	36,647,576
25 Nov 19	500.29999 +1.30	503.70	497.50	500.10	19,557,750
22 Nov 19	499.00000 +1.75	504.80	499.00	500.00	29,659,288
21 Nov 19	497.25000 +0.15	498.65	490.35	493.05	30,253,800
20 Nov 19	497.10001 -4.80	499.75	491.20	499.60	46,305,392
19 Nov 19	501.89999 +0.10	510.40	500.80	503.00	36,117,080
18 Nov 19	501.79999 -7.10	508.60	501.80	507.90	61,457,320
15 Nov 19	508.89999 +2.60	510.50	502.50	507.20	36,110,180
14 Nov 19	506.29999 -4.50	512.40	505.86	511.00	30,371,850
13 Nov 19	510.79999 -1.10	512.04	505.80	506.80	26,285,090
12 Nov 19	511.89999 +5.20	513.50	506.40	508.00	30,516,880
11 Nov 19	506.70001 -1.90	508.40	499.95	507.30	43,699,648
08 Nov 19	508.60001 -5.30	512.20	506.30	510.80	31,133,500
07 Nov 19	513.90002 -0.20	513.90	505.30	508.70	42,438,528
06 Nov 19	514.09998 -2.30	517.40	511.30	514.30	26,819,180
05 Nov 19	516.40002 +5.30	521.50	510.70	511.80	61,901,648
04 Nov 19	511.10001 +14.00	513.20	498.50	500.20	46,156,300
01 Nov 19	497.10001 +7.80	498.75	489.50	489.70	51,201,752
31 Oct 19	489.29999 -11.30	498.92	487.40	493.35	60,850,940
30 Oct 19	500.60001 +8.05	502.42	492.10	494.05	48,698,264
29 Oct 19	492.54999 -19.45	514.00	487.65	513.00	81,757,024
28 Oct 19	512.00000 +0.00	518.50	511.40	513.00	33,735,672
25 Oct 19	512.00000 +2.00	512.70	508.10	510.10	25,212,350
24 Oct 19	510.00000 +3.60	513.60	505.20	506.80	28,795,560
23 Oct 19	506.39999 +7.25	506.41	497.35	497.35	39,214,832
22 Oct 19	499.14999 +9.15	501.50	490.40	491.60	37,589,032
21 Oct 19	490.00000 +4.95	492.00	481.45	482.90	34,014,240
18 Oct 19	485.04999 -3.20	489.45	483.95	488.30	23,364,368
17 Oct 19	488.25000 +2.05	492.70	485.30	486.10	47,921,860
16 Oct 19	486.20001 -4.00	492.90	485.30	488.65	48,125,288
15 Oct 19	490.20001 -2.55	495.35	486.30	495.35	52,371,040
14 Oct 19	492.75000 -0.80	496.45	490.80	494.05	36,504,520
11 Oct 19	493.54999 -8.45	504.70	486.29	500.40	44,176,048
10 Oct 19	502.00000 -4.30	510.30	502.00	505.20	31,538,560
09 Oct 19	506.29999 +4.70	509.14	500.40	502.10	48,375,080
08 Oct 19	501.60001 -0.70	507.60	500.90	502.00	36,287,576
07 Oct 19	502.29999 +7.40	504.30	491.50	494.60	55,253,848
04 Oct 19	494.89999 +10.00	496.05	486.15	491.10	35,069,780
03 Oct 19	484.89999 -7.10	492.90	479.55	491.75	48,193,140
02 Oct 19	492.00000 -22.20	513.60	492.00	512.00	44,750,340
01 Oct 19	514.20001 -1.60	519.00	513.60	516.50	20,820,860
30 Sep 19	515.79999 -3.50	521.00	513.90	518.10	23,644,800
27 Sep 19	519.29999 +5.00	522.90	513.10	516.20	29,744,100
26 Sep 19	514.29999 +5.60	520.93	509.90	513.90	37,673,968
25 Sep 19	508.70001 -2.40	509.70	504.40	505.30	22,882,920
24 Sep 19	511.10001 -7.80	519.50	508.16	518.90	28,729,472
23 Sep 19	518.90002 -2.10	523.10	515.80	521.70	75,738,704
20 Sep 19	521.00000 +4.10	523.00	512.70	514.90	74,608,600
19 Sep 19	516.90002 +1.80	523.30	509.90	512.10	33,784,792
18 Sep 19	515.09998 -1.90	518.47	512.30	513.10	51,308,632
17 Sep 19	517.00000 -7.60	532.60	513.90	527.20	73,699,680
16 Sep 19	524.59998 +20.20	532.40	520.81	527.90	81,977,280
13 Sep 19	504.39999 +0.40	505.90	501.27	502.10	30,695,448
12 Sep 19	504.00000 -8.10	509.80	499.60	509.10	53,113,120
11 Sep 19	512.09998 -0.60	515.80	508.15	510.10	35,130,380
10 Sep 19	512.70001 +7.90	514.00	501.80	502.60	44,299,592
09 Sep 19	504.79999 +3.80	508.20	500.50	504.70	25,989,820
06 Sep 19	501.00000 -6.00	505.50	497.15	503.00	42,824,152
05 Sep 19	507.00000 +0.00	509.00	502.90	505.10	30,179,460
04 Sep 19	507.00000 +4.10	507.40	501.10	504.50	32,579,680
03 Sep 19	502.89999 -0.90	507.70	501.50	506.00	37,263,000
02 Sep 19	503.79999 +3.60	505.40	499.20	500.00	44,088,592
30 Aug 19	500.20001 -2.70	509.84	498.00	499.50	30,782,280
29 Aug 19	502.89999 +4.15	504.20	496.35	497.25	62,760,952
28 Aug 19	498.75000 +10.70	501.50	491.40	494.65	66,995,468
27 Aug 19	488.04999 +0.05	494.50	488.05	489.90	66,149,744
23 Aug 19	488.00000 -6.45	495.15	486.45	494.35	28,283,080
22 Aug 19	494.45001 -4.40	499.55	491.50	498.00	31,605,270
21 Aug 19	498.85001 +5.50	501.00	494.85	496.85	41,796,552
20 Aug 19	493.35001 -6.75	502.35	493.35	501.70	31,272,960
19 Aug 19	500.10001 +9.90	500.94	493.15	496.05	33,660,648
16 Aug 19	490.20001 +0.50	496.05	488.55	494.60	28,282,480
15 Aug 19	489.70001 -8.30	499.10	485.35	498.55	51,297,872
14 Aug 19	498.00000 -8.90	510.40	494.50	509.90	49,854,600
13 Aug 19	506.89999 +6.10	509.90	498.55	502.10	58,212,736
12 Aug 19	500.79999 -2.10	506.50	500.60	502.80	90,693,776
09 Aug 19	502.89999 +0.00	508.00	501.30	507.80	115,995,600
08 Aug 19	502.89999 -2.70	510.10	500.00	505.20	54,586,000
07 Aug 19	505.60001 -1.40	514.30	502.70	509.50	115,449,104
06 Aug 19	507.00000 -8.60	515.60	507.00	515.10	39,759,912
05 Aug 19	515.59998 -11.30	521.90	508.60	519.30	70,962,208
02 Aug 19	526.90002 -11.80	533.10	523.50	533.10	51,258,248
01 Aug 19	538.70001 -7.00	544.20	535.40	542.50	46,333,752
31 Jul 19	545.70001 +2.50	556.20	543.10	556.20	45,348,720
30 Jul 19	543.20001 +16.20	547.00	532.42	546.00	51,013,232
29 Jul 19	527.00000 +4.00	532.00	521.20	522.10	44,285,660
26 Jul 19	523.00000 -0.60	526.00	521.00	524.60	32,247,608
25 Jul 19	523.59998 +0.10	526.90	520.30	522.60	39,652,940
24 Jul 19	523.50000 -3.80	530.30	521.50	529.30	58,606,752
23 Jul 19	527.29999 +4.30	532.60	523.54	528.50	39,797,800
22 Jul 19	523.00000 +5.30	527.90	520.50	521.00	30,037,510
19 Jul 19	517.70001 +2.00	521.64	516.10	518.00	33,374,608
18 Jul 19	515.70001 -12.30	525.10	515.30	525.00	53,884,140
17 Jul 19	528.00000 -15.60	536.90	527.84	536.00	45,803,072
16 Jul 19	543.59998 +1.50	545.30	537.00	539.50	22,082,600
15 Jul 19	542.09998 -3.90	546.60	542.00	546.10	34,692,032
12 Jul 19	546.00000 +0.20	548.80	544.80	547.40	22,762,670
11 Jul 19	545.79999 +0.10	552.00	545.47	549.00	20,751,100
10 Jul 19	545.70001 -0.70	549.50	543.40	546.30	26,548,280
09 Jul 19	546.40002 +0.50	548.80	543.80	548.50	20,445,320
08 Jul 19	545.90002 +3.40	547.70	542.20	543.90	26,483,440
05 Jul 19	542.50000 -3.40	548.60	541.40	545.20	29,516,990
04 Jul 19	545.90002 -0.40	551.65	544.90	547.90	17,641,010
03 Jul 19	546.29999 -9.60	555.20	545.00	554.10	31,253,000
02 Jul 19	555.90002 -2.00	563.04	555.90	561.80	33,099,780
01 Jul 19	557.90002 +9.30	562.60	555.10	557.70	28,629,750
28 Jun 19	548.59998 -2.10	551.10	546.30	548.80	28,219,448
27 Jun 19	550.70001 -3.80	556.60	548.70	552.70	21,844,280
26 Jun 19	554.50000 +3.50	557.10	551.10	553.30	25,623,340
25 Jun 19	551.00000 +0.70	553.90	548.00	550.50	23,249,000
24 Jun 19	550.29999 -5.90	559.00	549.80	556.20	36,866,272
21 Jun 19	556.20001 +6.90	561.80	547.60	548.10	118,958,304
20 Jun 19	549.29999 +7.70	553.04	541.80	544.50	70,278,336
19 Jun 19	541.59998 -4.30	550.00	541.40	549.00	33,485,430
18 Jun 19	545.90002 +9.90	548.40	534.00	534.50	76,716,200
17 Jun 19	536.00000 -2.90	541.40	532.70	540.10	31,593,600
14 Jun 19	538.90002 -0.10	540.80	535.70	540.50	27,468,972
13 Jun 19	539.00000 -1.80	545.00	538.10	540.10	36,815,968
12 Jun 19	540.79999 -16.20	553.90	539.60	550.10	46,147,608
11 Jun 19	557.00000 +1.50	558.71	555.00	555.30	20,068,430
10 Jun 19	555.50000 +3.70	556.50	552.20	554.60	20,317,812
07 Jun 19	551.79999 +8.30	554.50	545.50	547.40	26,995,188
06 Jun 19	543.50000 +5.90	545.50	540.00	541.50	25,090,930
05 Jun 19	537.59998 -7.00	548.90	537.10	543.40	25,626,580
04 Jun 19	544.59998 +0.60	545.00	536.80	540.90	24,311,472
03 Jun 19	544.00000 +3.90	545.60	532.01	536.80	30,467,028
31 May 19	540.09998 -1.20	541.20	534.47	537.00	41,026,380
30 May 19	541.29999 +0.00	547.20	541.00	542.90	20,523,480
29 May 19	541.29999 -4.20	544.60	537.00	544.00	29,026,480
28 May 19	545.50000 +1.00	549.60	544.70	545.90	52,602,600
24 May 19	544.50000 +0.40	550.00	542.60	543.50	26,907,108
23 May 19	544.09998 -16.40	556.80	541.80	554.00	32,589,632
22 May 19	560.50000 +0.40	565.80	559.40	563.00	48,368,808
21 May 19	560.09998 +2.90	564.70	558.40	561.80	24,203,250
20 May 19	557.20001 +1.20	562.70	554.00	557.90	34,042,392
17 May 19	556.00000 +6.30	556.80	548.20	549.70	71,760,064
16 May 19	549.70001 +10.30	549.70	538.10	540.00	24,983,448
15 May 19	539.40002 +4.80	540.54	531.40	535.90	72,935,568
14 May 19	534.59998 +8.30	537.80	526.50	529.00	49,188,540
13 May 19	526.29999 +2.10	532.17	524.60	525.00	43,253,288
10 May 19	524.20001 -1.30	531.70	523.90	531.00	50,240,360
09 May 19	525.50000 -12.80	531.18	525.20	530.00	27,664,910
08 May 19	538.29999 +5.10	540.00	532.70	533.30	35,629,248
07 May 19	533.20001 -14.90	545.90	532.40	542.40	62,918,760
03 May 19	548.09998 +0.60	554.15	544.50	545.50	23,509,400
02 May 19	547.50000 -4.50	552.80	545.30	552.30	26,389,540
01 May 19	552.00000 -7.00	562.30	549.80	560.70	11,056,320
30 Apr 19	559.00000 +6.50	563.90	552.00	555.70	31,780,472
29 Apr 19	552.50000 -3.60	557.30	549.90	556.60	31,058,052
26 Apr 19	556.09998 -13.20	567.80	554.10	567.30	32,374,840
25 Apr 19	569.29999 -0.90	570.23	562.60	567.40	23,156,060
24 Apr 19	570.20001 -12.30	582.80	568.20	580.50	34,062,860
23 Apr 19	582.50000 +14.80	583.41	571.60	575.00	35,394,980
18 Apr 19	567.70001 -4.30	572.10	566.40	568.70	19,062,520
17 Apr 19	572.00000 +3.90	573.60	566.50	570.50	21,400,680
16 Apr 19	568.09998 -1.80	571.30	564.90	566.00	18,704,052
15 Apr 19	569.90002 -0.70	572.53	567.40	571.60	19,886,500
12 Apr 19	570.59998 -2.00	578.40	567.70	576.90	24,267,288
11 Apr 19	572.59998 -3.60	577.50	570.80	574.90	23,789,430
10 Apr 19	576.20001 +2.20	579.60	573.10	575.00	22,178,410
09 Apr 19	574.00000 -4.20	580.80	572.30	576.10	49,629,448
08 Apr 19	578.20001 +9.60	578.20	566.76	568.50	27,003,812
05 Apr 19	568.59998 +9.00	569.00	560.80	560.80	31,824,430
04 Apr 19	559.59998 -0.70	561.30	552.10	556.60	26,338,680
03 Apr 19	560.29999 -3.50	564.40	559.30	562.20	34,023,072
02 Apr 19	563.79999 +4.60	565.80	559.10	559.10	35,094,540
01 Apr 19	559.20001 +0.70	563.70	557.38	558.40	27,892,260
29 Mar 19	558.50000 +7.90	559.30	553.10	553.10	36,272,888
28 Mar 19	550.59998 +4.80	553.50	544.20	546.00	23,509,830
27 Mar 19	545.79999 -4.80	553.25	542.50	551.50	20,680,288
26 Mar 19	550.59998 +2.40	555.40	546.20	549.40	22,084,230
25 Mar 19	548.20001 -3.90	553.60	546.10	549.10	24,352,490
22 Mar 19	552.09998 -11.70	563.50	549.10	563.10	27,569,740
21 Mar 19	563.79999 +7.60	566.00	557.90	557.90	24,519,688
20 Mar 19	556.20001 -2.30	560.10	552.50	556.10	26,424,960
19 Mar 19	558.50000 +4.50	561.50	552.30	552.80	26,982,788
18 Mar 19	554.00000 +9.50	554.00	543.90	546.90	22,357,460
15 Mar 19	544.50000 -5.40	554.16	544.50	552.00	108,893,104
14 Mar 19	549.90002 +2.10	554.14	546.60	547.40	54,062,360
13 Mar 19	547.79999 +11.20	547.80	534.20	536.60	36,444,860
12 Mar 19	536.59998 +1.00	538.20	528.10	535.10	34,602,160
11 Mar 19	535.59998 +1.30	538.80	534.45	537.60	26,128,910
08 Mar 19	534.29999 -6.40	537.80	529.90	535.60	45,478,248
07 Mar 19	540.70001 +2.70	543.00	535.10	536.70	24,023,420
06 Mar 19	538.00000 -0.30	540.00	536.10	536.90	31,872,420
05 Mar 19	538.29999 +2.20	540.30	534.70	537.50	39,432,648
04 Mar 19	536.09998 +3.10	537.40	532.24	535.00	37,188,760
01 Mar 19	533.00000 -1.40	535.90	532.20	535.90	37,842,472
28 Feb 19	534.40002 +0.40	534.40	529.10	532.00	59,566,232
27 Feb 19	534.00000 +1.00	534.19	528.44	530.00	44,561,160
26 Feb 19	533.00000 -4.00	534.30	527.00	534.10	44,467,960
25 Feb 19	537.00000 -0.10	543.90	536.70	540.70	34,412,400
22 Feb 19	537.09998 -1.80	542.80	535.10	536.70	23,537,930
21 Feb 19	538.90002 -0.50	539.30	532.80	537.90	29,371,632
20 Feb 19	539.40002 +2.60	540.70	535.60	538.30	26,642,660
19 Feb 19	536.79999 -1.20	541.90	535.40	538.10	21,942,020
18 Feb 19	538.00000 -5.50	544.60	536.90	544.40	26,304,040
15 Feb 19	543.50000 +2.60	549.26	539.00	540.80	30,288,180
14 Feb 19	540.90002 -10.30	548.00	540.04	545.90	39,068,592
13 Feb 19	551.20001 +6.00	552.50	544.68	548.30	24,958,980
12 Feb 19	545.20001 +0.90	549.50	544.20	548.50	30,110,052
11 Feb 19	544.29999 +0.30	550.60	542.80	547.60	27,297,230
08 Feb 19	544.00000 -3.30	549.66	541.70	545.00	45,635,272
07 Feb 19	547.29999 -6.70	558.60	547.10	554.50	61,241,700
06 Feb 19	554.00000 +7.00	556.23	542.00	550.00	50,140,896
05 Feb 19	547.00000 +26.90	548.80	536.50	539.00	57,162,688
04 Feb 19	520.09998 -1.40	529.70	516.30	522.10	29,975,930
01 Feb 19	521.50000 +1.40	522.30	515.20	517.80	27,436,392
31 Jan 19	520.09998 +8.70	524.90	515.00	519.90	44,628,180
30 Jan 19	511.39999 +8.40	513.50	506.60	507.50	35,260,460
29 Jan 19	503.00000 +8.10	504.40	496.00	499.00	31,233,188
28 Jan 19	494.89999 -12.00	505.20	494.10	503.00	27,379,460
25 Jan 19	506.89999 -5.00	514.50	505.90	511.90	31,490,948
24 Jan 19	511.89999 +3.40	512.60	504.20	510.00	28,603,300
23 Jan 19	508.50000 -4.10	515.00	506.30	511.50	27,587,650
22 Jan 19	512.59998 -9.50	520.30	509.60	520.30	26,637,480
21 Jan 19	522.09998 -1.20	525.90	519.90	525.30	13,598,750
18 Jan 19	523.29999 +12.30	524.61	511.70	515.00	28,149,820
17 Jan 19	511.00000 -5.00	516.90	508.30	513.30	19,342,570
16 Jan 19	516.00000 -6.70	523.40	511.30	520.90	44,623,264
15 Jan 19	522.70001 +1.90	527.70	518.89	524.70	25,047,788
14 Jan 19	520.79999 -0.40	523.70	514.20	516.70	23,629,280
11 Jan 19	521.20001 -5.80	534.69	519.60	528.90	34,958,800
10 Jan 19	527.00000 +4.10	527.00	518.70	522.10	23,546,860
09 Jan 19	522.90002 +3.10	527.80	520.80	527.80	30,401,760
08 Jan 19	519.79999 -1.00	528.80	519.80	521.70	28,449,460
07 Jan 19	520.79999 +0.00	524.80	514.10	524.40	32,659,880
04 Jan 19	520.79999 +12.10	524.50	514.90	517.10	34,897,480
03 Jan 19	508.70001 +1.40	514.50	500.50	501.10	38,347,432
02 Jan 19	507.29999 +11.35	509.60	485.95	491.50	33,397,200
31 Dec 18	495.95001 -6.75	505.40	495.95	504.30	10,947,870
28 Dec 18	502.70001 +16.85	505.70	491.85	492.95	31,438,448
27 Dec 18	485.85001 -13.05	503.90	481.35	503.90	36,112,480
24 Dec 18	498.89999 +3.70	498.90	491.70	491.70	7,120,071
21 Dec 18	495.20001 +2.80	495.20	485.85	489.00	91,835,376
20 Dec 18	492.39999 -10.10	498.25	489.81	493.40	58,177,048
19 Dec 18	502.50000 +5.20	504.40	490.00	493.80	38,521,700
18 Dec 18	497.29999 -11.30	505.90	496.70	504.00	41,073,640
17 Dec 18	508.60001 -4.10	514.31	504.30	512.10	24,555,860
14 Dec 18	512.70001 -1.50	518.20	505.00	510.00	34,427,472
13 Dec 18	514.20001 -2.30	514.20	503.87	511.30	59,272,560
12 Dec 18	516.50000 -0.30	523.00	514.70	519.30	30,607,750
11 Dec 18	516.79999 +7.70	524.60	511.00	514.10	28,514,340
10 Dec 18	509.10001 -5.70	517.40	508.90	509.30	39,009,712
07 Dec 18	514.79999 +11.50	525.50	505.60	507.00	45,373,808
06 Dec 18	503.29999 -23.70	525.23	500.10	525.10	56,124,352
05 Dec 18	527.00000 -10.00	533.80	525.60	533.70	27,734,260
04 Dec 18	537.00000 +5.00	537.80	530.00	534.40	41,481,760
03 Dec 18	532.00000 +12.00	544.70	529.20	543.70	69,912,016
30 Nov 18	520.00000 -2.10	525.20	518.00	523.60	59,350,000
29 Nov 18	522.09998 -1.50	528.20	517.40	521.70	40,488,472
28 Nov 18	523.59998 -0.70	529.70	520.20	527.50	36,338,620
27 Nov 18	524.29999 -0.50	527.10	519.10	522.60	36,826,520
26 Nov 18	524.79999 +12.20	526.46	518.66	522.00	35,236,928
23 Nov 18	512.59998 -12.60	528.20	507.00	524.30	59,239,660
22 Nov 18	525.20001 -5.50	534.00	523.10	534.00	25,191,608
21 Nov 18	530.70001 +11.70	531.60	518.10	519.10	40,949,880
20 Nov 18	519.00000 -3.70	526.50	514.50	522.90	47,781,152
19 Nov 18	522.70001 -2.20	527.60	522.40	527.20	26,010,020
16 Nov 18	524.90002 -2.10	534.90	523.11	530.40	37,761,088
15 Nov 18	527.00000 +14.90	527.10	512.79	513.30	43,656,128
14 Nov 18	512.09998 -1.40	518.00	501.80	505.10	54,248,448
13 Nov 18	513.50000 -14.60	526.80	506.10	525.00	98,793,000
12 Nov 18	528.09998 +4.20	538.80	528.10	534.90	44,727,104
09 Nov 18	523.90002 -5.10	524.90	516.60	523.00	39,685,512
08 Nov 18	529.00000 -15.30	542.40	527.30	542.30	34,877,264
07 Nov 18	544.29999 +4.70	553.00	536.45	542.00	36,201,160
06 Nov 18	539.59998 -2.50	544.82	538.00	543.30	32,098,590
05 Nov 18	542.09998 +8.80	544.30	526.50	534.30	37,138,200
02 Nov 18	533.29999 -8.20	550.30	533.10	547.00	48,953,472
01 Nov 18	541.50000 -25.80	562.00	536.90	560.40	59,792,872
31 Oct 18	567.29999 +21.30	570.90	552.60	554.40	73,320,272
30 Oct 18	546.00000 +10.80	560.80	539.00	553.00	61,733,680
29 Oct 18	535.20001 +7.10	539.70	528.20	529.20	39,294,960
26 Oct 18	528.09998 -7.40	534.00	514.60	534.00	50,956,192
25 Oct 18	535.50000 +2.60	536.10	523.50	526.00	35,053,272
24 Oct 18	532.90002 -0.30	544.40	531.30	535.40	40,777,520
23 Oct 18	533.20001 -17.60	546.80	530.90	543.20	52,236,920
22 Oct 18	550.79999 -6.70	560.84	550.30	559.80	30,048,430
19 Oct 18	557.50000 +3.00	565.90	554.30	556.00	29,346,250
18 Oct 18	554.50000 -3.80	560.30	549.70	556.40	22,864,552
17 Oct 18	558.29999 -1.80	567.20	554.00	566.30	31,002,930
16 Oct 18	560.09998 +0.70	560.60	549.80	557.70	28,181,760
15 Oct 18	559.40002 +1.40	564.30	555.20	560.10	26,180,580
12 Oct 18	558.00000 +3.60	562.60	556.50	561.20	37,029,968
11 Oct 18	554.40002 -14.80	564.30	550.59	560.10	50,493,112
10 Oct 18	569.20001 -9.80	584.40	566.60	581.10	39,624,648
09 Oct 18	579.00000 +2.40	584.20	575.50	580.00	29,010,020
08 Oct 18	576.59998 -11.90	585.40	575.70	584.50	28,936,660
05 Oct 18	588.50000 -9.80	596.80	587.30	595.70	27,611,590
04 Oct 18	598.29999 +0.40	603.60	595.40	598.50	41,224,768
03 Oct 18	597.90002 +0.90	602.00	594.50	602.00	36,800,872
02 Oct 18	597.00000 +1.70	600.60	594.20	595.20	30,040,000
01 Oct 18	595.29999 +6.00	597.30	586.50	591.00	41,217,480
28 Sep 18	589.29999 -4.00	596.95	585.90	591.00	49,947,180
27 Sep 18	593.29999 +7.30	595.14	588.31	589.40	38,718,752
26 Sep 18	586.00000 -0.70	586.40	581.50	585.60	31,642,850
25 Sep 18	586.70001 +16.60	587.40	571.60	571.70	43,568,192
24 Sep 18	570.09998 +3.10	575.18	568.70	569.00	25,875,820
21 Sep 18	567.00000 +11.50	570.80	557.30	558.20	93,253,984
20 Sep 18	555.50000 +2.10	557.10	551.40	554.60	40,851,368
19 Sep 18	553.40002 +3.30	554.90	547.45	551.30	26,153,910
18 Sep 18	550.09998 +1.40	552.90	544.60	547.80	35,170,140
17 Sep 18	548.70001 -1.70	552.16	546.80	550.30	22,864,260
14 Sep 18	550.40002 +1.40	551.70	548.00	550.30	23,354,880
13 Sep 18	549.00000 -3.90	554.40	547.50	551.30	29,324,410
12 Sep 18	552.90002 +8.90	554.40	544.90	545.10	39,910,152
11 Sep 18	544.00000 +5.50	544.00	534.20	541.70	29,038,590
10 Sep 18	538.50000 +1.60	541.60	535.20	539.20	24,249,948
07 Sep 18	536.90002 -4.30	542.63	531.00	542.30	39,576,280
06 Sep 18	541.20001 -5.10	550.90	540.60	547.80	51,518,540
05 Sep 18	546.29999 -6.60	556.10	543.70	555.50	29,780,880
04 Sep 18	552.90002 -0.80	556.30	552.90	555.20	35,306,380
03 Sep 18	553.70001 +6.40	556.00	549.60	549.60	21,153,972
31 Aug 18	547.29999 -9.20	556.00	547.30	555.70	36,054,440
30 Aug 18	556.50000 +1.90	558.10	550.00	553.00	29,010,270
29 Aug 18	554.59998 -5.10	561.00	552.20	559.00	24,884,200
28 Aug 18	559.70001 -4.00	567.40	559.30	566.20	35,278,872
24 Aug 18	563.70001 +6.20	564.80	557.30	557.50	26,297,900
23 Aug 18	557.50000 +2.90	559.40	553.80	554.40	34,587,120
22 Aug 18	554.59998 +3.00	555.80	547.30	547.80	31,904,560
21 Aug 18	551.59998 -0.30	554.90	548.20	552.00	24,365,132
20 Aug 18	551.90002 +3.30	555.50	549.40	550.10	24,527,108
17 Aug 18	548.59998 +0.00	552.30	545.60	548.00	22,117,900
16 Aug 18	548.59998 +3.60	550.61	544.90	548.90	34,292,440
15 Aug 18	545.00000 -10.30	556.80	542.00	555.80	40,941,192
14 Aug 18	555.29999 -3.00	561.10	555.30	559.50	36,388,560
13 Aug 18	558.29999 +2.30	561.07	556.00	557.70	36,059,848
10 Aug 18	556.00000 -8.40	562.00	555.50	562.00	40,006,424
09 Aug 18	564.40002 -12.30	572.00	564.40	570.80	30,530,052
08 Aug 18	576.70001 +0.40	583.03	574.30	578.00	29,589,392
07 Aug 18	576.29999 +9.50	579.40	569.08	569.30	30,243,528
06 Aug 18	566.79999 +6.30	568.70	561.10	561.10	37,294,760
03 Aug 18	560.50000 +4.30	562.50	556.90	559.80	26,443,490
02 Aug 18	556.20001 -7.00	563.20	551.30	561.00	37,225,192
01 Aug 18	563.20001 -10.10	577.20	561.80	577.20	42,795,072
31 Jul 18	573.29999 +7.80	574.90	560.30	560.30	37,588,408
30 Jul 18	565.50000 -1.80	572.50	562.40	563.50	33,297,680
27 Jul 18	567.29999 +2.80	570.00	550.90	563.00	35,955,248
26 Jul 18	564.50000 -1.50	568.90	558.90	568.10	24,300,570
25 Jul 18	566.00000 -2.10	570.00	560.70	569.10	23,645,780
24 Jul 18	568.09998 +1.20	571.30	560.40	564.00	27,193,120
23 Jul 18	566.90002 -0.40	569.80	563.00	565.10	17,220,400
20 Jul 18	567.29999 -2.60	570.90	562.90	566.10	29,760,500
19 Jul 18	569.90002 +7.70	571.60	560.80	564.90	31,067,180
18 Jul 18	562.20001 +2.00	567.60	558.10	562.80	30,553,720
17 Jul 18	560.20001 +2.70	561.80	553.90	559.70	42,574,300
16 Jul 18	557.50000 -13.30	572.10	555.42	571.30	32,106,820
13 Jul 18	570.79999 -0.60	574.26	566.60	571.20	30,987,788
12 Jul 18	571.40002 +0.70	573.80	567.20	570.00	36,722,312
11 Jul 18	570.70001 -18.80	584.40	569.70	584.40	48,176,860
10 Jul 18	589.50000 +4.90	593.50	584.60	586.90	32,253,320
09 Jul 18	584.59998 +5.50	586.10	572.54	582.30	35,186,880
06 Jul 18	579.09998 -3.40	582.40	571.10	581.70	28,887,560
05 Jul 18	582.50000 +2.50	588.90	579.10	580.10	26,182,812
04 Jul 18	580.00000 -1.40	583.40	576.80	581.90	22,333,420
03 Jul 18	581.40002 +8.20	588.33	574.30	577.40	43,902,380
02 Jul 18	573.20001 -5.10	577.30	569.20	573.30	31,472,670
29 Jun 18	578.29999 -4.20	585.20	576.80	585.00	37,745,368
28 Jun 18	582.50000 +0.20	584.40	576.40	580.80	32,802,922
27 Jun 18	582.29999 +18.90	585.30	567.34	569.00	42,139,992
26 Jun 18	563.40002 +6.40	567.90	557.10	559.70	45,234,680
25 Jun 18	557.00000 -19.60	572.60	556.00	572.00	33,395,770
22 Jun 18	576.59998 +17.10	580.50	555.70	560.70	45,735,820
21 Jun 18	559.50000 -4.90	567.10	558.20	566.10	34,319,240
20 Jun 18	564.40002 -6.30	578.03	562.70	574.80	38,623,200
19 Jun 18	570.70001 -1.10	571.80	565.20	567.10	40,681,352
18 Jun 18	571.79999 +6.80	573.60	559.40	564.20	31,181,170
15 Jun 18	565.00000 -20.50	585.00	565.00	582.80	86,838,144
14 Jun 18	585.50000 +12.20	586.50	568.80	570.60	59,081,592
13 Jun 18	573.29999 -5.20	580.10	571.50	575.30	39,364,632
12 Jun 18	578.50000 -8.10	589.00	577.22	588.50	44,792,432
11 Jun 18	586.59998 +2.80	590.00	583.40	586.90	37,748,320
08 Jun 18	583.79999 -5.80	591.00	581.00	586.00	39,569,180
07 Jun 18	589.59998 +12.70	589.60	575.00	581.90	49,018,700
06 Jun 18	576.90002 -0.10	581.90	572.60	579.30	40,957,032
05 Jun 18	577.00000 -1.90	583.60	569.20	576.20	49,637,808
04 Jun 18	578.90002 +2.20	579.60	576.40	578.80	46,152,832
01 Jun 18	576.70001 +0.40	581.20	575.20	576.80	34,707,320
31 May 18	576.29999 +2.80	576.70	570.20	573.50	75,523,648
30 May 18	573.50000 +14.30	573.57	559.60	559.60	42,119,392
29 May 18	559.20001 +4.10	559.60	541.50	547.60	56,020,808
25 May 18	555.09998 -11.40	568.30	551.00	567.40	52,379,600
24 May 18	566.50000 -10.50	578.90	564.50	577.30	56,155,104
23 May 18	577.00000 -11.40	583.30	572.20	582.60	66,499,460
22 May 18	588.40002 -4.40	593.50	584.77	592.00	54,619,820
21 May 18	592.79999 +6.50	593.20	585.80	588.00	32,533,540
18 May 18	586.29999 +2.30	587.00	580.97	582.50	42,264,712
17 May 18	584.00000 +8.10	584.00	576.10	576.20	33,618,440
16 May 18	575.90002 -1.30	581.80	574.10	577.50	40,930,380
15 May 18	577.20001 +6.70	580.30	566.61	569.00	75,053,408
14 May 18	570.50000 +6.00	574.07	560.40	564.60	55,245,020
11 May 18	564.50000 +0.50	567.80	561.22	566.00	33,603,752
10 May 18	564.00000 -8.00	571.60	559.32	571.30	44,846,020
09 May 18	572.00000 +21.60	572.40	558.50	559.90	65,130,752
08 May 18	550.40002 -7.70	559.30	549.00	558.10	63,634,960
04 May 18	558.09998 +14.20	558.10	546.93	547.80	60,880,872
03 May 18	543.90002 -3.50	551.32	542.20	549.60	43,300,792
02 May 18	547.40002 -0.30	550.70	545.45	547.00	47,606,320
01 May 18	547.70001 +9.70	550.10	541.10	545.10	48,361,672
30 Apr 18	538.00000 +0.60	538.00	530.20	536.50	40,074,392
27 Apr 18	537.40002 +2.10	537.90	531.70	534.40	31,551,868
26 Apr 18	535.29999 +11.30	536.70	525.80	526.60	46,617,488
25 Apr 18	524.00000 -9.60	528.05	519.20	526.70	51,115,080
24 Apr 18	533.59998 +12.00	533.96	521.60	528.30	48,237,240
23 Apr 18	521.59998 +3.40	521.70	516.20	517.40	35,629,980
20 Apr 18	518.20001 +1.70	519.60	513.20	518.50	29,127,850
19 Apr 18	516.50000 +6.90	516.60	509.50	512.50	35,471,768
18 Apr 18	509.60001 +12.90	510.40	497.40	498.00	38,283,560
17 Apr 18	496.70001 +0.35	501.40	495.65	501.00	27,446,000
16 Apr 18	496.35001 -7.95	502.00	493.83	500.80	34,483,592
13 Apr 18	504.29999 -0.20	506.00	498.95	506.00	30,689,680
12 Apr 18	504.50000 -1.40	507.90	501.60	506.40	28,929,560
11 Apr 18	505.89999 +0.70	508.52	502.00	503.30	37,931,440
10 Apr 18	505.20001 +11.65	505.20	493.25	495.55	41,637,768
09 Apr 18	493.54999 -4.85	500.00	488.20	498.50	40,800,512
06 Apr 18	498.39999 -1.40	502.50	496.05	499.20	36,307,240
05 Apr 18	499.79999 +18.00	499.80	486.90	492.55	45,789,040
04 Apr 18	481.79999 +2.30	483.30	478.50	481.40	39,049,512
03 Apr 18	479.50000 +0.25	482.55	475.80	478.05	39,240,360
29 Mar 18	479.25000 +7.85	482.40	471.10	472.95	50,711,032
28 Mar 18	471.39999 -3.95	473.80	465.85	470.10	31,262,780
27 Mar 18	475.35001 +5.80	478.30	473.05	475.90	36,505,352
26 Mar 18	469.54999 +7.10	473.74	463.60	464.90	39,528,712
23 Mar 18	462.45001 -0.85	465.60	457.35	460.60	33,219,372
22 Mar 18	463.29999 -9.40	471.45	460.10	469.75	49,719,432
21 Mar 18	472.70001 +8.80	473.20	460.30	465.65	56,848,480
20 Mar 18	463.89999 +4.15	465.65	456.45	463.00	47,342,380
19 Mar 18	459.75000 -14.00	472.30	459.50	472.30	48,161,112
16 Mar 18	473.75000 +9.20	473.80	463.80	463.80	88,703,960
15 Mar 18	464.54999 -0.20	467.55	463.30	466.45	36,118,920
14 Mar 18	464.75000 -9.25	474.75	463.90	473.45	52,230,040
13 Mar 18	474.00000 -3.95	483.00	473.20	479.65	33,537,460
12 Mar 18	477.95001 -0.25	479.80	475.25	479.15	26,988,060
09 Mar 18	478.20001 +3.20	479.40	474.50	475.70	27,291,270
08 Mar 18	475.00000 +3.40	475.85	471.10	471.10	29,090,750
07 Mar 18	471.60001 -1.55	475.20	469.70	470.25	32,853,320
06 Mar 18	473.14999 +3.00	477.65	472.81	473.00	32,839,800
05 Mar 18	470.14999 +6.05	470.53	463.90	464.70	42,900,540
02 Mar 18	464.10001 -9.50	473.00	464.10	470.75	36,154,120
01 Mar 18	473.60001 -1.55	476.55	467.80	473.25	39,335,980
28 Feb 18	475.14999 -3.05	482.05	475.10	475.10	40,396,328
27 Feb 18	478.20001 -2.65	482.65	476.85	480.85	29,042,200
26 Feb 18	480.85001 +4.75	483.22	477.95	482.00	48,339,300
23 Feb 18	476.10001 +2.20	476.50	468.26	472.00	25,713,410
22 Feb 18	473.89999 +1.70	474.40	466.40	468.90	30,865,472
21 Feb 18	472.20001 -2.80	475.00	469.96	473.75	23,675,590
20 Feb 18	475.00000 +0.95	478.40	473.45	476.45	24,153,200
19 Feb 18	474.04999 +0.65	478.75	473.15	474.65	20,643,472
16 Feb 18	473.39999 +3.65	479.29	470.30	473.30	26,686,972
15 Feb 18	469.75000 -5.15	478.05	467.10	472.65	31,560,010
14 Feb 18	474.89999 -1.05	478.80	472.25	477.00	34,522,500
13 Feb 18	475.95001 -2.85	480.84	474.85	477.20	28,671,680
12 Feb 18	478.79999 +8.75	482.15	474.25	476.90	40,048,200
09 Feb 18	470.04999 -11.05	479.35	466.80	477.95	41,662,008
08 Feb 18	481.10001 -3.90	483.65	477.00	482.70	43,547,728
07 Feb 18	485.00000 +10.00	490.85	476.85	485.55	50,787,340
06 Feb 18	475.00000 -7.05	486.10	452.50	457.95	58,260,240
05 Feb 18	482.04999 -7.40	489.45	475.00	484.55	42,813,800
02 Feb 18	489.45001 -12.05	505.70	489.05	504.30	34,496,208
01 Feb 18	501.50000 +0.40	509.30	500.80	506.60	25,184,480
31 Jan 18	501.10001 -6.80	508.10	500.40	507.70	34,675,648
30 Jan 18	507.89999 -7.70	514.40	506.20	510.40	35,121,640
29 Jan 18	515.59998 -0.70	519.10	513.00	515.10	20,666,400
26 Jan 18	516.29999 -0.40	518.70	514.80	517.80	22,533,930
25 Jan 18	516.70001 +1.20	520.98	515.30	515.50	23,196,820
24 Jan 18	515.50000 -0.20	520.71	514.10	516.10	41,397,968
23 Jan 18	515.70001 -0.10	518.10	514.70	518.10	24,075,860
22 Jan 18	515.79999 +5.90	517.64	508.66	511.10	30,579,160
19 Jan 18	509.89999 -6.60	515.60	507.70	515.20	34,644,768
18 Jan 18	516.50000 +0.20	519.70	513.20	516.80	20,690,760
17 Jan 18	516.29999 -2.00	519.30	512.50	516.00	25,329,868
16 Jan 18	518.29999 -14.40	528.30	516.10	525.00	40,135,680
15 Jan 18	532.70001 -2.10	534.20	531.00	533.60	18,536,132
12 Jan 18	534.79999 +1.80	536.20	528.26	532.20	29,692,770
11 Jan 18	533.00000 +2.50	534.00	528.60	529.80	28,182,770
10 Jan 18	530.50000 +2.50	531.80	528.00	528.40	22,932,000
09 Jan 18	528.00000 +0.60	529.40	524.60	527.60	24,162,250
08 Jan 18	527.40002 -2.20	530.56	526.90	529.40	23,801,320
05 Jan 18	529.59998 -0.40	531.31	526.70	530.00	22,255,300
04 Jan 18	530.00000 +5.80	530.86	527.11	529.10	28,760,930
03 Jan 18	524.20001 +6.70	525.60	518.80	519.20	20,055,200
02 Jan 18	517.50000 -5.20	524.34	514.30	524.20	19,617,340
29 Dec 17	522.70001 +4.10	523.50	517.40	517.50	10,544,000
28 Dec 17	518.59998 -0.10	519.80	517.70	519.20	10,713,180
27 Dec 17	518.70001 +1.50	520.10	517.30	518.20	17,186,640
22 Dec 17	517.20001 -2.30	519.00	514.50	518.90	9,048,957
21 Dec 17	519.50000 +10.80	520.20	508.50	508.50	24,471,250
20 Dec 17	508.70001 +0.90	510.30	504.90	508.00	19,646,580
19 Dec 17	507.79999 -1.90	511.90	505.86	508.60	22,148,650
18 Dec 17	509.70001 +4.50	510.30	502.70	506.60	21,244,750
15 Dec 17	505.20001 +1.20	509.70	501.90	505.10	39,799,808
14 Dec 17	504.00000 -1.40	507.90	503.70	505.00	25,239,028
13 Dec 17	505.39999 -5.60	511.60	505.35	509.70	36,077,648
12 Dec 17	511.00000 +12.30	511.10	498.63	499.80	35,632,940
11 Dec 17	498.70001 +5.95	499.75	492.20	492.35	27,624,240
08 Dec 17	492.75000 +4.55	493.40	482.65	488.00	28,374,430
07 Dec 17	488.20001 -6.05	494.85	487.95	493.25	25,616,920
06 Dec 17	494.25000 +2.50	496.15	490.20	490.35	28,738,670
05 Dec 17	491.75000 -1.25	495.65	491.20	493.05	17,077,120
04 Dec 17	493.00000 +1.00	496.35	490.35	495.30	29,314,920
01 Dec 17	492.00000 +2.90	496.00	489.10	492.95	35,129,328
30 Nov 17	489.10001 -5.40	495.80	489.10	493.00	60,853,460
29 Nov 17	494.50000 -6.90	500.40	492.75	497.50	33,800,960
28 Nov 17	501.39999 +5.20	503.30	495.30	495.30	34,044,240
27 Nov 17	496.20001 -5.10	503.20	496.16	500.00	25,064,270
24 Nov 17	501.29999 +0.40	501.70	497.45	501.40	19,057,380
23 Nov 17	500.89999 +3.05	501.90	495.35	497.20	19,384,368
22 Nov 17	497.85001 +3.55	499.56	495.35	497.00	33,630,208
21 Nov 17	494.29999 +2.30	498.15	491.29	492.15	25,860,480
20 Nov 17	492.00000 -1.10	494.80	489.40	492.95	23,272,632
17 Nov 17	493.10001 +1.95	495.05	488.05	490.15	21,853,510
16 Nov 17	491.14999 -3.85	500.20	490.45	497.60	34,939,728
15 Nov 17	495.00000 -8.00	500.70	493.15	499.75	32,717,880
14 Nov 17	503.00000 -3.90	508.00	502.00	506.00	25,618,860
13 Nov 17	506.89999 +0.00	516.85	506.72	508.60	22,130,410
10 Nov 17	506.89999 -7.70	517.50	506.90	516.00	24,431,440
09 Nov 17	514.59998 -9.50	520.60	514.20	518.60	34,898,360
08 Nov 17	524.09998 -0.60	525.90	521.50	525.00	29,735,220
07 Nov 17	524.70001 +3.60	529.00	522.60	524.90	37,769,968
06 Nov 17	521.09998 +4.30	522.20	515.20	516.50	28,250,640
03 Nov 17	516.79999 -1.30	521.30	514.40	518.50	24,993,132
02 Nov 17	518.09998 +4.10	519.60	509.60	512.60	35,127,648
01 Nov 17	514.00000 +3.80	519.90	512.10	519.90	42,364,720
31 Oct 17	510.20001 +8.60	522.21	501.52	522.00	60,142,660
30 Oct 17	501.60001 +3.70	504.35	496.77	497.90	37,583,752
27 Oct 17	497.89999 +7.90	497.90	488.15	488.15	29,230,632
26 Oct 17	490.00000 +2.25	491.00	486.98	488.10	24,942,960
25 Oct 17	487.75000 -8.50	495.60	486.60	494.40	23,396,930
24 Oct 17	496.25000 +5.30	497.70	489.10	489.10	27,825,660
23 Oct 17	490.95001 -0.95	492.50	487.00	490.60	19,505,180
20 Oct 17	491.89999 -0.25	493.95	489.72	492.55	25,563,070
19 Oct 17	492.14999 +4.15	492.35	486.90	488.75	45,844,576
18 Oct 17	488.00000 -2.60	494.24	487.25	490.65	23,446,688
17 Oct 17	490.60001 -0.90	494.70	489.35	491.95	24,299,930
16 Oct 17	491.50000 +0.70	494.30	491.15	491.80	22,812,720
13 Oct 17	490.79999 -0.65	496.92	489.99	490.65	19,291,988
12 Oct 17	491.45001 +2.80	491.80	488.17	489.80	19,318,788
11 Oct 17	488.64999 -1.30	491.80	487.80	490.05	28,770,872
10 Oct 17	489.95001 +3.65	491.64	485.70	487.10	26,417,004
09 Oct 17	486.29999 -1.85	488.31	482.99	487.10	34,086,816
06 Oct 17	488.14999 -2.25	490.95	486.60	490.00	22,350,024
05 Oct 17	490.39999 +4.65	490.40	484.85	485.00	23,165,524
04 Oct 17	485.75000 -0.65	487.10	483.10	485.65	33,680,272
03 Oct 17	486.39999 +6.40	486.70	478.80	480.75	30,709,748
02 Oct 17	480.00000 +2.70	481.65	477.10	480.05	40,405,792
29 Sep 17	477.29999 +1.25	480.60	475.20	477.35	27,135,992
28 Sep 17	476.04999 +3.00	476.85	471.00	472.95	25,843,700
27 Sep 17	473.04999 +1.50	473.95	468.70	472.00	37,371,052
26 Sep 17	471.54999 -0.85	476.10	470.11	473.85	31,447,120
25 Sep 17	472.39999 +5.80	473.85	463.30	464.10	32,226,344
22 Sep 17	466.60001 +3.10	468.65	461.15	463.35	28,367,492
21 Sep 17	463.50000 +4.10	463.70	460.00	461.15	39,786,072
20 Sep 17	459.39999 +3.30	459.40	454.05	456.25	22,855,708
19 Sep 17	456.10001 +5.30	457.40	450.65	450.95	27,350,664
18 Sep 17	450.79999 +2.55	454.65	449.45	450.50	24,850,906
15 Sep 17	448.25000 -3.45	451.35	445.10	450.40	57,956,416
14 Sep 17	451.70001 -0.65	457.65	450.15	453.00	34,447,500
13 Sep 17	452.35001 +3.45	454.35	446.60	447.30	38,628,264
12 Sep 17	448.89999 -0.20	450.15	446.20	450.05	16,828,750
11 Sep 17	449.10001 +3.00	450.90	445.65	448.40	18,400,504
08 Sep 17	446.10001 -3.80	450.85	445.30	449.90	15,837,804
07 Sep 17	449.89999 +3.15	451.88	447.21	448.30	23,684,616
06 Sep 17	446.75000 +0.05	448.15	441.05	445.00	29,798,244
05 Sep 17	446.70001 +0.25	449.85	445.31	447.00	29,220,040
04 Sep 17	446.45001 +1.70	448.17	442.48	443.10	14,757,294
01 Sep 17	444.75000 -0.40	448.30	442.80	447.15	18,537,664
31 Aug 17	445.14999 +3.25	446.70	440.75	442.80	32,640,536
30 Aug 17	441.89999 +1.50	444.15	440.00	442.15	18,506,672
29 Aug 17	440.39999 -5.10	446.05	437.15	446.05	27,701,012
25 Aug 17	445.50000 +2.35	449.82	444.35	445.60	15,271,206
24 Aug 17	443.14999 -1.35	448.96	442.33	445.40	28,044,120
23 Aug 17	444.50000 +2.30	444.85	440.49	442.65	22,996,330
22 Aug 17	442.20001 +2.05	449.99	441.30	441.65	25,608,132
21 Aug 17	440.14999 +0.15	442.95	437.95	440.70	33,623,008
18 Aug 17	440.00000 -3.20	443.10	438.25	441.75	27,531,062
17 Aug 17	443.20001 -2.25	447.50	442.35	443.30	22,131,600
16 Aug 17	445.45001 +1.35	449.65	445.25	446.60	26,651,220
15 Aug 17	444.10001 -2.00	449.00	443.25	446.05	18,931,384
14 Aug 17	446.10001 -1.65	449.60	444.60	448.50	25,131,406
11 Aug 17	447.75000 -10.00	453.65	447.71	452.80	30,177,728
10 Aug 17	457.75000 -11.10	463.60	456.90	462.95	27,170,808
09 Aug 17	468.85001 -2.30	471.55	467.85	469.15	17,609,392
08 Aug 17	471.14999 +2.70	473.40	468.25	468.25	19,517,250
07 Aug 17	468.45001 +5.15	469.50	464.05	464.05	18,928,930
04 Aug 17	463.29999 +2.70	465.00	457.65	457.85	14,417,540
03 Aug 17	460.60001 +1.30	461.30	453.60	457.45	24,752,800
02 Aug 17	459.29999 +2.85	459.70	450.55	456.85	26,083,740
01 Aug 17	456.45001 +10.65	462.90	452.45	455.00	34,392,712
31 Jul 17	445.79999 +2.15	449.35	444.15	445.55	24,844,090
28 Jul 17	443.64999 -1.05	445.60	439.75	442.30	23,432,940
27 Jul 17	444.70001 -0.45	447.80	442.60	444.00	18,404,580
26 Jul 17	445.14999 -1.30	449.85	444.65	447.05	18,915,350
25 Jul 17	446.45001 +6.70	447.65	441.25	442.00	21,661,480
24 Jul 17	439.75000 -6.55	443.80	436.95	443.70	37,598,060
21 Jul 17	446.29999 -3.95	454.40	444.95	449.85	20,838,680
20 Jul 17	450.25000 +4.30	454.05	447.35	448.55	20,921,108
19 Jul 17	445.95001 +0.50	448.20	442.95	448.00	17,128,140
18 Jul 17	445.45001 -2.40	450.20	442.75	445.80	16,595,051
17 Jul 17	447.85001 +3.05	451.00	446.00	446.00	20,804,528
14 Jul 17	444.79999 -2.05	448.25	443.25	447.75	28,708,392
13 Jul 17	446.85001 -3.80	450.55	445.65	450.10	20,558,400
12 Jul 17	450.64999 +8.20	454.70	445.00	445.15	21,090,910
11 Jul 17	442.45001 -1.30	444.85	438.10	444.25	21,087,812
10 Jul 17	443.75000 -0.25	447.45	441.50	447.05	16,473,211
07 Jul 17	444.00000 -1.90	446.10	440.65	443.40	24,605,260
06 Jul 17	445.89999 +1.75	448.60	441.25	445.90	22,781,460
05 Jul 17	444.14999 -5.85	451.90	442.90	450.80	23,074,920
04 Jul 17	450.00000 -1.30	451.05	447.85	450.10	15,709,290
03 Jul 17	451.29999 +8.50	453.05	443.10	444.00	20,191,448
30 Jun 17	442.79999 -7.10	448.95	440.45	446.00	30,609,020
29 Jun 17	449.89999 -5.40	458.05	449.90	455.80	24,478,892
28 Jun 17	455.29999 -5.00	462.15	452.95	457.85	22,308,410
27 Jun 17	460.29999 +2.50	462.20	456.00	457.55	19,247,788
26 Jun 17	457.79999 +1.45	460.55	456.65	457.60	16,496,311
23 Jun 17	456.35001 -0.40	457.10	450.45	453.55	16,448,529
22 Jun 17	456.75000 +0.05	458.25	450.00	455.55	21,301,500
21 Jun 17	456.70001 -3.55	461.20	454.15	460.45	26,924,608
20 Jun 17	460.25000 -12.40	475.60	459.40	472.35	30,596,240
19 Jun 17	472.64999 +6.00	474.70	468.30	469.70	17,021,010
16 Jun 17	466.64999 +5.70	468.55	462.05	463.10	65,404,112
15 Jun 17	460.95001 -0.65	467.00	455.90	460.50	37,046,632
14 Jun 17	461.60001 -8.55	470.75	461.45	470.10	33,181,308
13 Jun 17	470.14999 -0.75	474.20	468.30	474.00	19,478,632
12 Jun 17	470.89999 +3.10	475.15	464.20	471.65	27,923,010
09 Jun 17	467.79999 +11.45	468.30	459.20	460.00	31,239,560
08 Jun 17	456.35001 -0.45	459.75	453.75	455.45	34,929,380
07 Jun 17	456.79999 -8.10	469.00	456.55	468.85	46,155,208
06 Jun 17	464.89999 +0.85	466.00	458.60	463.00	33,077,460
05 Jun 17	464.04999 +1.30	469.50	463.35	465.00	29,041,812
02 Jun 17	462.75000 -7.25	470.65	462.17	469.50	44,097,968
01 Jun 17	470.00000 +3.30	471.90	466.70	470.55	28,436,360
31 May 17	466.70001 -5.40	474.30	466.47	472.00	90,237,200
30 May 17	472.10001 -2.45	476.50	471.05	473.40	28,652,930
26 May 17	474.54999 +1.45	475.70	469.03	470.20	29,908,670
25 May 17	473.10001 -5.40	478.00	471.30	477.20	29,507,108
24 May 17	478.50000 +4.25	479.39	474.20	475.20	32,102,780
23 May 17	474.25000 +0.30	476.90	473.10	474.40	27,894,340
22 May 17	473.95001 +1.80	478.00	472.30	473.45	34,686,472
19 May 17	472.14999 +3.15	475.45	469.25	471.05	39,719,660
18 May 17	469.00000 -1.50	470.15	461.00	468.60	40,513,568
17 May 17	470.50000 +1.25	472.10	466.05	466.90	40,748,120
16 May 17	469.25000 +5.05	471.95	457.64	463.90	59,379,952
15 May 17	464.20001 +4.20	468.63	458.12	463.00	39,886,460
12 May 17	460.00000 +4.05	460.00	454.90	455.55	65,810,288
11 May 17	455.95001 -4.60	462.00	453.35	454.80	75,351,696
10 May 17	460.54999 +4.80	463.15	455.70	456.70	34,584,328
09 May 17	455.75000 +1.30	458.65	454.85	457.00	23,046,590
08 May 17	454.45001 +3.10	456.40	450.60	453.00	33,763,552
05 May 17	451.35001 +6.55	451.40	437.68	440.00	40,751,328
04 May 17	444.79999 -1.85	453.20	441.64	449.00	42,779,168
03 May 17	446.64999 -2.95	449.80	445.40	449.35	33,244,200
02 May 17	449.60001 +7.10	455.65	448.10	451.00	44,147,608
28 Apr 17	442.50000 -0.15	453.58	442.40	446.45	32,770,922
27 Apr 17	442.64999 -11.00	453.65	441.10	450.15	29,001,108
26 Apr 17	453.64999 +4.40	454.73	446.45	449.80	32,183,100
25 Apr 17	449.25000 -0.05	451.00	448.14	450.75	30,660,410
24 Apr 17	449.29999 +7.90	452.35	445.20	447.95	27,472,260
21 Apr 17	441.39999 -5.25	450.03	440.90	445.25	40,137,600
20 Apr 17	446.64999 -1.15	455.00	443.49	445.80	34,904,980
19 Apr 17	447.79999 -4.80	451.25	445.61	448.00	47,662,380
18 Apr 17	452.60001 -18.50	466.55	452.60	465.55	56,252,880
13 Apr 17	471.10001 -1.40	475.00	464.80	472.15	32,372,650
12 Apr 17	472.50000 +1.80	476.40	470.90	474.00	26,774,000
11 Apr 17	470.70001 +1.05	474.90	466.45	468.00	29,058,510
10 Apr 17	469.64999 -0.75	471.15	459.09	470.45	17,056,010
07 Apr 17	470.39999 +5.95	470.61	464.40	466.25	33,210,860
06 Apr 17	464.45001 -0.75	467.06	457.70	461.30	34,333,848
05 Apr 17	465.20001 +1.55	471.66	465.10	466.20	35,248,328
04 Apr 17	463.64999 +7.55	464.30	457.90	462.50	29,089,420
03 Apr 17	456.10001 -1.45	464.00	456.10	460.35	27,590,500
31 Mar 17	457.54999 -4.10	463.80	457.50	460.55	38,296,736
30 Mar 17	461.64999 +0.45	466.00	453.85	462.75	37,466,780
29 Mar 17	461.20001 +7.75	461.35	452.95	455.10	30,722,260
28 Mar 17	453.45001 +5.55	453.91	446.80	448.80	28,458,028
27 Mar 17	447.89999 -3.95	450.25	444.50	448.40	28,846,580
24 Mar 17	451.85001 -4.75	457.05	449.90	453.10	23,814,340
23 Mar 17	456.60001 +1.85	456.65	450.58	455.30	30,776,510
22 Mar 17	454.75000 -3.60	458.31	452.70	458.10	35,002,048
21 Mar 17	458.35001 -2.75	464.70	456.25	462.15	32,227,350
20 Mar 17	461.10001 -1.90	461.45	456.85	461.20	65,641,804
17 Mar 17	463.00000 +3.75	463.45	456.70	457.20	61,210,424
16 Mar 17	459.25000 +3.10	464.80	456.15	460.35	51,146,072
15 Mar 17	456.14999 -0.85	463.75	456.15	460.00	43,320,400
14 Mar 17	457.00000 -6.50	466.70	455.85	462.70	33,322,108
13 Mar 17	463.50000 -7.20	470.94	461.95	466.05	51,641,808
10 Mar 17	470.70001 +16.70	474.55	455.80	456.80	106,615,504
09 Mar 17	454.00000 -6.70	457.31	448.00	455.95	62,197,512
08 Mar 17	460.70001 -2.30	464.10	460.15	464.10	25,813,108
07 Mar 17	463.00000 +0.20	465.85	461.35	462.35	32,538,600
06 Mar 17	462.79999 -1.25	463.00	457.50	462.60	21,837,000
03 Mar 17	464.04999 -0.80	466.50	461.77	463.60	21,062,120
02 Mar 17	464.85001 +0.25	467.75	463.06	464.90	39,339,232
01 Mar 17	464.60001 +11.05	472.60	455.55	458.95	51,245,512
28 Feb 17	453.54999 +2.05	455.65	450.00	454.00	47,559,248
27 Feb 17	451.50000 +4.40	453.65	447.79	450.00	31,786,368
24 Feb 17	447.10001 -3.30	451.27	443.40	449.95	29,570,660
23 Feb 17	450.39999 +2.70	453.40	447.83	448.85	35,098,872
22 Feb 17	447.70001 -3.10	454.00	445.50	452.00	33,452,250
21 Feb 17	450.79999 +5.60	456.70	445.20	447.25	45,845,328
20 Feb 17	445.20001 -0.80	449.95	444.70	447.30	26,702,108
17 Feb 17	446.00000 -2.40	449.35	440.80	449.05	32,799,160
16 Feb 17	448.39999 -9.15	454.55	448.35	451.80	28,226,170
15 Feb 17	457.54999 -1.95	463.65	457.55	463.65	26,671,990
14 Feb 17	459.50000 -0.10	462.85	458.45	460.35	25,636,368
13 Feb 17	459.60001 +0.00	462.50	454.77	461.65	23,024,972
10 Feb 17	459.60001 +0.90	464.00	456.25	460.00	49,022,992
09 Feb 17	458.70001 +2.75	463.35	455.17	460.00	36,555,280
08 Feb 17	455.95001 -1.15	459.50	450.95	458.45	43,741,792
07 Feb 17	457.10001 -19.45	468.25	456.25	464.00	56,714,528
06 Feb 17	476.54999 -2.05	482.95	475.65	479.05	25,355,100
03 Feb 17	478.60001 +5.90	480.45	473.15	474.80	26,158,920
02 Feb 17	472.70001 -0.20	476.20	470.54	472.15	30,916,760
01 Feb 17	472.89999 +0.05	479.00	471.40	477.55	27,816,052
31 Jan 17	472.85001 -3.20	480.45	472.80	476.05	39,307,340
30 Jan 17	476.04999 -10.75	483.85	474.70	482.70	27,283,830
27 Jan 17	486.79999 +1.40	488.15	481.35	487.80	22,529,920
26 Jan 17	485.39999 -2.65	490.50	485.25	489.65	27,240,800
25 Jan 17	488.04999 -1.65	494.10	487.85	490.70	21,598,410
24 Jan 17	489.70001 +2.55	493.72	484.81	488.65	25,028,028
23 Jan 17	487.14999 -11.20	498.35	485.05	494.05	28,404,340
20 Jan 17	498.35001 -0.80	503.90	497.15	499.75	27,490,480
19 Jan 17	499.14999 -5.95	505.08	480.00	504.60	28,425,392
18 Jan 17	505.10001 +3.10	506.90	501.10	503.10	27,657,028
17 Jan 17	502.00000 -10.60	512.60	502.00	511.10	32,334,850
16 Jan 17	512.59998 -5.40	517.70	512.10	517.30	19,326,430
13 Jan 17	518.00000 +2.60	521.20	515.00	515.80	28,300,980
12 Jan 17	515.40002 +2.10	516.90	508.03	512.00	23,620,000
11 Jan 17	513.29999 +1.60	515.50	506.60	508.30	19,913,910
10 Jan 17	511.70001 -1.80	512.30	508.50	510.50	24,385,860
09 Jan 17	513.50000 -1.00	516.90	505.13	514.50	22,575,960
06 Jan 17	514.50000 -2.80	517.70	513.20	517.40	17,355,528
05 Jan 17	517.29999 -2.00	520.16	512.70	516.50	24,830,090
04 Jan 17	519.29999 +2.00	519.34	515.20	517.80	51,985,760
03 Jan 17	517.29999 +7.70	520.10	510.20	511.00	30,062,700
30 Dec 16	509.60001 -1.60	510.20	504.90	507.90	15,875,280
29 Dec 16	511.20001 +2.30	513.24	506.80	507.80	14,268,650
28 Dec 16	508.89999 +5.90	510.40	500.70	505.00	22,661,472
23 Dec 16	503.00000 +0.00	504.11	502.00	502.70	7,576,779
22 Dec 16	503.00000 +6.25	503.00	497.25	498.00	24,932,410
21 Dec 16	496.75000 +1.65	499.65	489.30	495.30	22,392,860
20 Dec 16	495.10001 +4.30	496.00	487.55	490.30	21,470,570
19 Dec 16	490.79999 +1.10	494.50	489.20	490.00	27,542,632
16 Dec 16	489.70001 +10.20	489.80	479.50	481.75	55,713,032
15 Dec 16	479.50000 -1.50	481.70	470.00	479.00	37,885,940
14 Dec 16	481.00000 -1.70	483.70	479.00	482.05	31,189,590
13 Dec 16	482.70001 -0.70	484.80	477.54	480.00	34,172,560
12 Dec 16	483.39999 +7.20	487.90	479.55	481.55	43,889,600
09 Dec 16	476.20001 -0.80	479.01	474.35	478.50	25,046,250
08 Dec 16	477.00000 +3.55	477.70	470.10	472.00	24,162,980
07 Dec 16	473.45001 +9.90	474.95	464.00	469.00	31,261,480
06 Dec 16	463.54999 -1.40	467.40	458.95	463.00	35,309,700
05 Dec 16	464.95001 -1.70	468.60	460.75	461.00	33,668,592
02 Dec 16	466.64999 -3.40	471.21	459.89	466.40	27,480,868
01 Dec 16	470.04999 +10.60	478.50	463.05	473.00	53,680,152
30 Nov 16	459.45001 +16.90	463.10	443.40	443.80	62,566,352
29 Nov 16	442.54999 -9.70	449.80	439.65	449.80	35,322,608
28 Nov 16	452.25000 -2.70	454.40	447.00	453.85	22,170,720
25 Nov 16	454.95001 -3.90	459.00	454.25	458.25	13,993,950
24 Nov 16	458.85001 +0.70	460.55	456.45	458.05	12,091,660
23 Nov 16	458.14999 +1.90	463.15	455.05	459.90	20,556,472
22 Nov 16	456.25000 +0.00	464.55	455.15	460.45	31,371,510
21 Nov 16	456.25000 +8.60	459.65	448.33	451.95	36,067,848
18 Nov 16	447.64999 +0.45	449.40	441.85	447.20	37,364,200
17 Nov 16	447.20001 +5.30	450.00	441.12	441.80	27,538,900
16 Nov 16	441.89999 -2.90	448.70	433.45	448.20	25,446,380
15 Nov 16	444.79999 +11.35	447.10	433.45	439.45	33,636,840
14 Nov 16	433.45001 -1.90	439.85	432.15	438.40	27,955,312
11 Nov 16	435.35001 -13.55	451.15	434.15	450.35	33,696,080
10 Nov 16	448.89999 -9.20	460.95	448.25	453.75	39,144,020
09 Nov 16	458.10001 +1.55	458.10	441.00	443.05	37,557,808
08 Nov 16	456.54999 +3.10	457.50	452.00	453.90	21,488,080
07 Nov 16	453.45001 +7.00	455.00	450.00	454.90	28,389,220
04 Nov 16	446.45001 -4.90	451.35	443.10	450.00	27,844,540
03 Nov 16	451.35001 -5.95	463.60	450.80	459.30	38,129,808
02 Nov 16	457.29999 -4.75	475.53	456.70	463.55	46,834,640
01 Nov 16	462.04999 -21.65	483.70	460.40	479.00	54,167,608
31 Oct 16	483.70001 -8.45	487.80	482.30	486.40	27,420,420
28 Oct 16	492.14999 -1.35	492.35	483.45	491.20	43,351,152
27 Oct 16	493.50000 +5.55	493.50	484.05	486.55	27,583,972
26 Oct 16	487.95001 -7.20	492.45	483.01	492.00	27,442,660
25 Oct 16	495.14999 +8.20	498.45	487.00	487.00	21,433,420
24 Oct 16	486.95001 -5.80	496.35	486.95	494.00	19,706,180
21 Oct 16	492.75000 +2.70	493.70	488.02	489.60	25,700,820
20 Oct 16	490.04999 -0.10	491.70	486.55	486.60	23,613,820
19 Oct 16	490.14999 +4.25	492.54	485.70	485.95	29,801,660
18 Oct 16	485.89999 +2.15	491.65	485.20	489.00	24,843,100
17 Oct 16	483.75000 -5.75	489.50	482.23	489.45	23,280,448
14 Oct 16	489.50000 +4.50	493.05	484.63	484.65	22,209,812
13 Oct 16	485.00000 +0.20	494.00	480.85	482.90	44,194,392
12 Oct 16	484.79999 -1.95	492.75	483.00	486.95	33,465,422
11 Oct 16	486.75000 -7.70	498.45	483.70	493.50	34,033,500
10 Oct 16	494.45001 +8.45	495.30	483.95	484.45	26,689,788
07 Oct 16	486.00000 +12.50	486.65	474.00	476.30	46,592,112
06 Oct 16	473.50000 +1.50	476.50	469.90	472.00	34,380,888
05 Oct 16	472.00000 +4.05	472.00	465.35	466.90	40,270,832
04 Oct 16	467.95001 +9.55	471.85	458.40	460.00	69,658,800
03 Oct 16	458.39999 +8.40	459.30	449.45	450.85	25,346,580
30 Sep 16	450.00000 -1.00	451.75	443.40	447.05	33,867,128
29 Sep 16	451.00000 +18.75	453.25	447.73	451.45	45,738,060
28 Sep 16	432.25000 +4.05	436.10	430.00	430.00	20,352,312
27 Sep 16	428.20001 -3.80	435.35	426.30	434.65	22,582,020
26 Sep 16	432.00000 -4.90	434.75	429.05	430.90	22,050,260
23 Sep 16	436.89999 +2.30	439.55	431.55	432.50	22,336,552
22 Sep 16	434.60001 +10.30	438.95	428.35	428.35	33,417,070
21 Sep 16	424.29999 +0.35	428.45	422.75	426.40	21,744,430
20 Sep 16	423.95001 -2.35	427.50	422.50	425.05	18,238,608
19 Sep 16	426.29999 +5.90	430.70	424.10	424.10	24,824,552
16 Sep 16	420.39999 -0.75	421.65	411.60	421.40	71,293,192
15 Sep 16	421.14999 +3.65	421.56	413.45	416.35	31,750,160
14 Sep 16	417.50000 -3.05	424.65	417.40	421.70	23,679,520
13 Sep 16	420.54999 -8.15	431.50	420.10	430.05	36,183,040
12 Sep 16	428.70001 -3.45	432.98	423.00	427.05	29,002,740
09 Sep 16	432.14999 -5.00	437.05	429.70	435.85	19,454,840
08 Sep 16	437.14999 +3.80	438.95	432.40	434.00	21,774,330
07 Sep 16	433.35001 +5.70	434.80	428.90	428.90	23,820,160
06 Sep 16	427.64999 -7.15	437.30	425.75	435.65	21,039,260
05 Sep 16	434.79999 +3.80	439.70	430.41	432.20	22,830,170
02 Sep 16	431.00000 +12.25	434.00	418.45	419.75	42,654,968
01 Sep 16	418.75000 -9.15	428.80	416.50	427.65	26,415,330
31 Aug 16	427.89999 -5.80	434.10	426.90	432.90	34,197,168
30 Aug 16	433.70001 -1.15	434.85	430.20	433.65	28,754,400
26 Aug 16	434.85001 +2.85	435.90	430.20	431.05	23,911,410
25 Aug 16	432.00000 +3.00	434.21	424.98	429.40	27,212,250
24 Aug 16	429.00000 +0.40	431.30	425.10	426.00	26,901,040
23 Aug 16	428.60001 +0.70	431.50	427.35	428.35	20,594,820
22 Aug 16	427.89999 -6.45	435.09	426.15	433.85	25,599,312
19 Aug 16	434.35001 -1.20	438.54	433.85	436.45	22,107,920
18 Aug 16	435.54999 +2.80	436.85	431.73	436.00	21,285,670
17 Aug 16	432.75000 -3.50	439.95	430.85	438.00	24,710,740
16 Aug 16	436.25000 -0.60	440.30	434.36	436.00	25,991,600
15 Aug 16	436.85001 +4.15	438.68	431.05	431.95	25,466,960
12 Aug 16	432.70001 +0.40	437.75	428.18	435.40	40,814,960
11 Aug 16	432.29999 +9.30	432.30	419.25	423.70	30,001,608
10 Aug 16	423.00000 -2.20	425.95	421.10	423.25	25,954,880
09 Aug 16	425.20001 +3.05	428.35	419.20	421.80	27,053,150
08 Aug 16	422.14999 +2.80	422.65	417.20	421.20	29,715,010
05 Aug 16	419.35001 +3.00	423.38	416.35	416.50	41,256,600
04 Aug 16	416.35001 +1.35	419.40	408.63	414.70	40,215,896
03 Aug 16	415.00000 +1.10	417.60	410.64	414.80	31,092,948
02 Aug 16	413.89999 -4.45	419.75	412.90	417.55	39,775,792
01 Aug 16	418.35001 -8.50	433.10	418.35	431.80	37,884,760
29 Jul 16	426.85001 +0.20	428.10	421.60	426.50	34,486,576
28 Jul 16	426.64999 -7.40	437.50	426.65	437.25	47,034,060
27 Jul 16	434.04999 -0.55	442.15	429.20	435.50	28,561,540
26 Jul 16	434.60001 -5.75	438.00	426.20	430.00	43,562,272
25 Jul 16	440.35001 -11.75	453.60	439.15	451.45	28,603,020
22 Jul 16	452.10001 +1.30	453.00	446.86	448.70	20,125,340
21 Jul 16	450.79999 -0.40	452.60	448.00	451.00	21,672,580
20 Jul 16	451.20001 -1.60	455.45	447.30	455.00	19,764,920
19 Jul 16	452.79999 +3.50	453.85	445.65	447.40	19,879,028
18 Jul 16	449.29999 -7.85	456.40	449.30	455.85	22,564,448
15 Jul 16	457.14999 +2.50	457.15	450.67	452.00	32,141,000
14 Jul 16	454.64999 -1.05	463.40	454.65	460.00	34,110,360
13 Jul 16	455.70001 -6.10	464.40	455.70	459.25	42,243,480
12 Jul 16	461.79999 +2.80	463.78	453.00	456.80	40,366,720
11 Jul 16	459.00000 +2.00	460.00	453.80	459.85	29,926,560
08 Jul 16	457.00000 +3.70	458.05	445.80	454.30	35,208,672
07 Jul 16	453.29999 +3.90	458.55	451.40	451.55	36,150,368
06 Jul 16	449.39999 -4.15	459.15	442.05	452.85	52,539,208
05 Jul 16	453.54999 +6.75	453.80	440.10	446.00	48,388,408
04 Jul 16	446.79999 +1.40	450.00	443.87	447.25	25,432,000
01 Jul 16	445.39999 +7.25	445.85	437.01	441.00	46,240,128
30 Jun 16	438.14999 +13.35	438.15	421.85	425.05	55,619,872
29 Jun 16	424.79999 +20.35	424.80	409.29	410.00	52,670,632
28 Jun 16	404.45001 +9.50	407.55	385.00	401.10	44,795,040
27 Jun 16	394.95001 +1.30	401.55	391.80	393.70	60,909,180
24 Jun 16	393.64999 +6.70	399.00	355.00	363.00	93,027,768
23 Jun 16	386.95001 +3.55	389.35	381.65	385.00	27,238,490
22 Jun 16	383.39999 +1.10	388.20	382.25	384.75	34,605,552
21 Jun 16	382.29999 +3.35	384.75	374.70	376.70	32,139,120
20 Jun 16	378.95001 +5.80	383.05	376.20	377.55	37,551,320
17 Jun 16	373.14999 +8.30	375.82	364.85	368.90	61,271,832
16 Jun 16	364.85001 +5.35	368.12	359.90	364.00	46,714,380
15 Jun 16	359.50000 +1.30	362.50	356.85	359.55	39,966,248
14 Jun 16	358.20001 -10.70	370.25	357.70	367.00	44,816,128
13 Jun 16	368.89999 -1.85	371.10	365.85	366.30	24,572,560
10 Jun 16	370.75000 -3.40	373.21	367.60	372.60	27,089,320
09 Jun 16	374.14999 -2.40	376.05	369.55	375.50	28,616,392
08 Jun 16	376.54999 +3.30	378.65	371.35	372.70	30,819,330
07 Jun 16	373.25000 +4.85	374.50	369.55	370.20	30,310,028
06 Jun 16	368.39999 +9.85	369.85	362.55	362.70	36,138,640
03 Jun 16	358.54999 +5.45	362.70	356.05	356.80	34,736,060
02 Jun 16	353.10001 -0.50	358.85	351.85	355.45	37,693,088
01 Jun 16	353.60001 -3.65	357.76	349.35	355.15	32,082,760
31 May 16	357.25000 -4.70	362.90	353.76	362.10	48,291,576
27 May 16	361.95001 -2.50	364.90	359.45	364.65	26,723,188
26 May 16	364.45001 -1.55	369.60	362.50	366.90	32,779,262
25 May 16	366.00000 +8.20	366.25	359.77	361.90	35,938,632
24 May 16	357.79999 +0.30	359.85	355.55	356.15	32,425,632
23 May 16	357.50000 -4.00	362.20	356.45	360.55	23,353,860
20 May 16	361.50000 +5.50	363.60	358.33	360.95	33,847,540
19 May 16	356.00000 -8.60	362.95	355.00	362.20	35,801,640
18 May 16	364.60001 -1.70	367.35	361.85	364.70	27,195,812
17 May 16	366.29999 +0.30	370.15	363.60	367.20	30,223,540
16 May 16	366.00000 +3.50	367.65	360.00	362.50	17,121,830
13 May 16	362.50000 +2.40	363.05	356.40	358.20	24,476,212
12 May 16	360.10001 -1.10	367.75	357.10	359.30	35,253,072
11 May 16	361.20001 +3.65	362.10	354.35	357.00	29,343,560
10 May 16	357.54999 +6.05	359.50	352.30	354.45	34,589,736
09 May 16	351.50000 -9.30	370.00	351.30	359.95	34,145,880
06 May 16	360.79999 +2.45	362.00	350.75	357.00	32,566,472
05 May 16	358.35001 -4.20	365.18	356.95	357.90	27,373,020
04 May 16	362.54999 -5.85	369.65	361.75	366.20	36,826,048
03 May 16	368.39999 -5.35	377.50	366.65	375.75	37,091,568
29 Apr 16	373.75000 -8.55	380.45	373.75	379.00	37,805,368
28 Apr 16	382.29999 -0.15	388.40	375.70	381.10	33,233,288
27 Apr 16	382.45001 +6.55	384.95	376.65	380.00	53,045,192
26 Apr 16	375.89999 +15.55	380.77	365.00	370.00	58,643,540
25 Apr 16	360.35001 -7.95	368.50	358.00	368.50	36,308,088
22 Apr 16	368.29999 -0.30	368.60	353.23	366.30	33,896,540
21 Apr 16	368.60001 +4.95	369.96	365.55	366.10	39,745,760
20 Apr 16	363.64999 +0.70	364.50	357.85	361.00	33,218,590
19 Apr 16	362.95001 +7.15	364.30	355.93	358.75	43,078,768
18 Apr 16	355.79999 -0.15	358.05	342.00	348.95	44,648,112
15 Apr 16	355.95001 -2.60	360.85	351.80	360.00	39,306,912
14 Apr 16	358.54999 -6.90	365.90	357.60	365.45	52,638,968
13 Apr 16	365.45001 +8.50	367.40	361.31	362.00	48,865,872
12 Apr 16	356.95001 +5.10	358.40	349.80	352.00	30,229,020
11 Apr 16	351.85001 +1.50	353.70	348.55	351.30	25,610,632
08 Apr 16	350.35001 +11.05	350.90	342.73	342.85	31,757,220
07 Apr 16	339.29999 -0.25	344.00	337.89	341.15	28,450,650
06 Apr 16	339.54999 +2.10	341.85	335.45	340.55	31,487,740
05 Apr 16	337.45001 -7.25	346.70	335.08	340.50	41,790,840
04 Apr 16	344.70001 +0.90	348.60	341.90	342.90	24,796,730
01 Apr 16	343.79999 -6.35	352.21	338.19	346.40	42,251,500
31 Mar 16	350.14999 -5.40	356.92	350.05	354.05	34,229,736
30 Mar 16	355.54999 +9.75	360.60	348.30	348.30	39,361,912
29 Mar 16	345.79999 -7.55	357.27	343.95	354.45	33,400,930
24 Mar 16	353.35001 -2.75	355.25	347.55	353.30	28,192,892
23 Mar 16	356.10001 -4.65	361.60	353.90	360.20	24,272,900
22 Mar 16	360.75000 +4.55	362.20	354.85	357.00	33,346,692
21 Mar 16	356.20001 -0.80	360.65	352.50	354.95	24,875,420
18 Mar 16	357.00000 -2.60	362.55	356.95	359.40	49,403,008
17 Mar 16	359.60001 +9.50	360.40	342.20	355.20	38,711,840
16 Mar 16	350.10001 +8.10	354.45	344.30	346.00	36,317,192
15 Mar 16	342.00000 -3.45	344.35	339.90	342.00	32,097,540
14 Mar 16	345.45001 -2.95	353.10	335.62	349.45	34,796,860
11 Mar 16	348.39999 +5.20	355.80	344.80	349.00	36,637,368
10 Mar 16	343.20001 -12.80	356.65	343.15	354.95	44,584,380
09 Mar 16	356.00000 +1.80	357.45	350.45	350.80	41,266,104
08 Mar 16	354.20001 -11.35	364.45	351.15	363.90	45,570,608
07 Mar 16	365.54999 -2.35	368.35	355.75	365.05	48,195,424
04 Mar 16	367.89999 +5.90	371.15	360.90	365.00	36,800,780
03 Mar 16	362.00000 +9.10	364.70	352.38	355.00	53,825,912
02 Mar 16	352.89999 +2.25	353.90	346.10	353.00	35,522,720
01 Mar 16	350.64999 -0.80	355.35	347.95	351.00	29,134,368
29 Feb 16	351.45001 +1.90	351.55	344.65	347.00	41,325,528
26 Feb 16	349.54999 +11.10	351.50	341.60	343.30	40,426,720
25 Feb 16	338.45001 +3.45	346.49	336.25	339.55	36,265,688
24 Feb 16	335.00000 -10.35	344.05	332.56	343.15	52,554,240
23 Feb 16	345.35001 -11.30	354.60	344.15	354.00	39,008,780
22 Feb 16	356.64999 +13.40	358.90	347.60	347.60	20,966,880
19 Feb 16	343.25000 -2.15	351.00	341.00	345.25	24,990,240
18 Feb 16	345.39999 -4.45	352.30	342.50	351.00	43,395,072
17 Feb 16	349.85001 +12.45	350.95	335.15	336.05	53,916,640
16 Feb 16	337.39999 +4.60	348.25	334.28	341.25	54,103,088
15 Feb 16	332.79999 +0.30	339.85	331.75	339.60	29,000,380
12 Feb 16	332.50000 +22.25	332.83	316.11	317.00	56,248,488
11 Feb 16	310.25000 -19.85	321.09	309.10	319.70	48,991,592
10 Feb 16	330.10001 -4.35	337.70	326.35	335.20	39,246,160
09 Feb 16	334.45001 -9.45	347.70	334.45	344.50	44,362,720
08 Feb 16	343.89999 -6.75	353.40	337.85	352.90	36,702,368
05 Feb 16	350.64999 -0.20	356.55	345.40	350.00	34,031,896
04 Feb 16	350.85001 +18.50	354.40	338.20	341.00	59,332,752
03 Feb 16	332.35001 -2.75	337.10	324.55	332.35	54,849,780
02 Feb 16	335.10001 -31.85	349.80	330.10	348.10	83,735,680
01 Feb 16	366.95001 -9.15	381.80	359.70	379.45	54,869,712
29 Jan 16	376.10001 +7.65	377.80	366.90	376.05	56,502,072
28 Jan 16	368.45001 +5.55	378.80	360.85	362.50	62,407,992
27 Jan 16	362.89999 +6.40	362.90	349.95	356.00	41,412,888
26 Jan 16	356.50000 +6.35	357.80	338.00	342.20	42,093,220
25 Jan 16	350.14999 -2.55	353.43	343.05	352.80	47,281,520
22 Jan 16	352.70001 +10.45	357.80	347.45	350.85	48,161,128
21 Jan 16	342.25000 +14.10	344.15	326.05	328.60	53,447,760
20 Jan 16	328.14999 -14.30	336.20	325.10	333.70	63,283,392
19 Jan 16	342.45001 +1.95	351.45	339.65	346.30	42,386,968
18 Jan 16	340.50000 +2.35	347.35	333.10	336.65	41,699,860
15 Jan 16	338.14999 -9.55	349.65	335.55	349.30	53,838,440
14 Jan 16	347.70001 +11.85	353.10	330.35	332.20	61,223,400
13 Jan 16	335.85001 +12.75	342.10	325.00	327.10	55,594,232
12 Jan 16	323.10001 -4.95	336.90	322.40	328.00	46,002,960
11 Jan 16	328.04999 -0.65	336.00	327.35	329.05	36,482,008
08 Jan 16	328.70001 -9.00	339.71	328.70	339.70	38,647,728
07 Jan 16	337.70001 -5.75	339.40	324.60	337.00	59,009,860
06 Jan 16	343.45001 -4.70	352.02	339.10	350.40	28,972,712
05 Jan 16	348.14999 +0.60	352.50	343.50	349.00	23,383,270
04 Jan 16	347.54999 -6.45	353.45	343.80	351.25	30,115,028
31 Dec 15	354.00000 -1.15	356.35	352.61	355.00	6,942,548
30 Dec 15	355.14999 -5.60	358.00	353.90	358.00	17,521,288
29 Dec 15	360.75000 -5.20	362.85	356.85	357.15	25,250,410
24 Dec 15	365.95001 +5.55	366.30	362.95	363.90	7,161,881
23 Dec 15	360.39999 +15.45	360.85	347.95	348.10	34,897,168
22 Dec 15	344.95001 +9.75	345.30	338.40	342.00	24,472,060
21 Dec 15	335.20001 -4.10	345.00	335.20	339.50	27,116,020
18 Dec 15	339.29999 -1.05	345.30	336.35	338.05	44,715,160
17 Dec 15	340.35001 +0.15	345.80	339.70	345.20	30,541,920
16 Dec 15	340.20001 +2.50	346.65	339.40	340.00	34,985,072
15 Dec 15	337.70001 +8.40	340.25	330.50	330.50	40,856,200
14 Dec 15	329.29999 -8.70	340.00	328.80	338.45	39,295,220
11 Dec 15	338.00000 -12.95	351.25	337.10	349.50	32,322,868
10 Dec 15	350.95001 +0.50	354.70	348.55	351.80	29,934,220
09 Dec 15	350.45001 +2.65	356.85	343.90	348.75	35,093,272
08 Dec 15	347.79999 +0.20	352.75	340.00	344.80	39,784,928
07 Dec 15	347.60001 -12.10	358.20	346.60	356.25	32,311,528
04 Dec 15	359.70001 -8.85	375.25	356.80	369.10	37,017,832
03 Dec 15	368.54999 -13.45	382.30	368.37	380.60	39,156,512
02 Dec 15	382.00000 -2.55	386.20	380.35	382.75	32,004,250
01 Dec 15	384.54999 -0.70	387.48	382.25	382.75	20,884,688
30 Nov 15	385.25000 -1.30	389.00	383.20	384.80	40,098,968
27 Nov 15	386.54999 -3.05	388.35	385.10	387.45	19,857,580
26 Nov 15	389.60001 +3.50	390.90	385.30	386.10	20,478,420
25 Nov 15	386.10001 +0.20	389.35	382.15	386.70	26,263,830
24 Nov 15	385.89999 +5.15	387.00	377.80	380.70	33,094,960
23 Nov 15	380.75000 -0.55	385.85	372.70	375.00	29,628,070
20 Nov 15	381.29999 -3.85	385.65	379.65	384.70	32,153,360
19 Nov 15	385.14999 +2.65	389.95	381.95	384.10	30,063,990
18 Nov 15	382.50000 +3.95	384.90	373.11	375.00	33,870,608
17 Nov 15	378.54999 +9.90	380.20	374.50	377.95	32,865,712
16 Nov 15	368.64999 +4.15	373.10	362.35	362.35	28,733,680
13 Nov 15	364.50000 -2.75	369.80	360.35	365.95	27,349,972
12 Nov 15	367.25000 -10.65	379.15	367.10	376.40	32,428,212
11 Nov 15	377.89999 -4.60	384.55	376.95	383.80	23,076,288
10 Nov 15	382.50000 -0.10	386.85	381.05	385.15	25,364,590
09 Nov 15	382.60001 -3.90	392.30	382.60	386.20	24,678,368
06 Nov 15	386.50000 -3.95	395.05	384.80	389.20	31,363,212
05 Nov 15	390.45001 -11.60	395.90	387.25	393.10	30,484,392
04 Nov 15	402.04999 -1.20	411.50	401.70	402.90	45,564,460
03 Nov 15	403.25000 +15.00	403.25	386.55	389.70	46,089,592
02 Nov 15	388.25000 +1.85	389.20	380.85	386.40	20,452,410
30 Oct 15	386.39999 -5.30	393.95	383.60	393.05	31,703,590
29 Oct 15	391.70001 +0.70	392.90	382.20	390.85	34,556,848
28 Oct 15	391.00000 +11.00	393.15	377.45	382.65	38,510,488
27 Oct 15	380.00000 -4.40	392.87	376.75	390.00	44,460,180
26 Oct 15	384.39999 -3.70	389.25	382.50	386.75	22,654,720
23 Oct 15	388.10001 -0.45	395.05	385.90	391.90	26,356,320
22 Oct 15	388.54999 +7.60	390.45	380.55	381.00	37,359,480
21 Oct 15	380.95001 +4.40	385.40	375.20	378.65	33,070,288
20 Oct 15	376.54999 -0.70	378.20	370.95	376.80	23,317,480
19 Oct 15	377.25000 -6.75	387.00	375.55	383.65	19,028,760
16 Oct 15	384.00000 +4.35	389.85	382.10	383.00	24,500,380
15 Oct 15	379.64999 +2.00	386.35	379.60	381.45	29,203,580
14 Oct 15	377.64999 -5.10	383.55	375.30	379.30	26,910,640
13 Oct 15	382.75000 -2.05	384.90	376.25	383.10	29,372,840
12 Oct 15	384.79999 -6.80	393.30	383.55	390.75	25,522,090
09 Oct 15	391.60001 +2.65	397.30	390.35	393.00	34,631,560
08 Oct 15	388.95001 +1.95	389.70	380.40	384.75	33,194,532
07 Oct 15	387.00000 +8.90	393.85	376.90	377.50	67,363,328
06 Oct 15	378.10001 +10.10	379.00	362.30	370.60	39,379,112
05 Oct 15	368.00000 +16.55	369.15	356.05	359.85	44,442,888
02 Oct 15	351.45001 +9.20	353.00	341.80	342.70	43,168,592
01 Oct 15	342.25000 +8.25	349.85	339.05	339.05	46,504,160
30 Sep 15	334.00000 +7.80	334.00	328.00	329.95	36,229,736
29 Sep 15	326.20001 +3.15	330.00	319.90	319.90	31,380,392
28 Sep 15	323.04999 -10.25	335.20	322.98	333.60	23,460,300
25 Sep 15	333.29999 +10.40	334.80	328.27	329.15	32,188,740
24 Sep 15	322.89999 -6.55	327.35	321.70	327.30	32,525,650
23 Sep 15	329.45001 +4.25	334.11	325.90	326.50	29,369,380
22 Sep 15	325.20001 -8.35	334.65	321.85	334.65	44,325,840
21 Sep 15	333.54999 +0.10	336.40	330.10	331.00	28,372,220
18 Sep 15	333.45001 -12.25	347.36	329.55	343.85	75,436,952
17 Sep 15	345.70001 -0.15	346.78	342.90	345.40	48,618,768
16 Sep 15	345.85001 +7.15	347.15	337.25	339.60	33,785,340
15 Sep 15	338.70001 +6.70	339.95	328.45	333.65	39,832,152
14 Sep 15	332.00000 -1.50	339.50	329.75	335.90	26,567,260
11 Sep 15	333.50000 -1.80	339.45	333.05	337.15	27,504,800
10 Sep 15	335.29999 -7.20	342.05	333.05	339.80	44,684,220
09 Sep 15	342.50000 +2.30	347.55	341.95	345.30	29,531,510
08 Sep 15	340.20001 +4.20	346.60	338.10	339.10	45,803,880
07 Sep 15	336.00000 -1.90	345.70	335.54	339.80	20,930,730
04 Sep 15	337.89999 -17.95	350.80	334.89	350.00	48,708,940
03 Sep 15	355.85001 +10.55	358.75	348.50	351.00	40,384,460
02 Sep 15	345.29999 -4.10	353.00	341.99	349.00	46,152,320
01 Sep 15	349.39999 -11.10	363.75	347.30	358.45	55,287,200
28 Aug 15	360.50000 +9.30	360.80	348.85	355.00	47,119,280
27 Aug 15	351.20001 +20.00	354.14	333.70	337.70	53,787,140
26 Aug 15	331.20001 -4.15	339.90	327.45	330.95	66,939,844
25 Aug 15	335.35001 +4.30	338.80	332.65	335.70	89,785,232
24 Aug 15	331.04999 -26.15	362.85	326.25	345.15	72,815,024
21 Aug 15	357.20001 -12.40	369.18	357.20	363.80	35,801,072
20 Aug 15	369.60001 +2.10	374.85	362.55	365.10	38,485,992
19 Aug 15	367.50000 -6.25	373.50	366.40	373.50	30,153,660
18 Aug 15	373.75000 -4.40	379.80	373.05	378.30	21,498,490
17 Aug 15	378.14999 -1.10	381.00	374.15	380.00	22,658,380
14 Aug 15	379.25000 -3.90	382.45	377.10	380.20	29,732,528
13 Aug 15	383.14999 -0.45	391.75	382.25	389.30	31,285,170
12 Aug 15	383.60001 +3.10	384.80	376.20	378.00	46,452,712
11 Aug 15	380.50000 -5.00	390.10	380.46	385.55	31,211,528
10 Aug 15	385.50000 -0.10	387.70	379.50	386.40	65,915,616
07 Aug 15	385.60001 +2.40	391.01	383.80	384.40	38,213,280
06 Aug 15	383.20001 -11.85	386.00	380.15	386.00	36,164,208
05 Aug 15	395.04999 +4.65	397.35	388.95	390.00	29,017,980
04 Aug 15	390.39999 -1.05	392.70	385.75	389.95	46,565,940
03 Aug 15	391.45001 -4.00	395.40	387.20	392.70	38,979,432
31 Jul 15	395.45001 -5.55	402.90	392.40	402.90	34,337,392
30 Jul 15	401.00000 +2.40	405.85	397.60	399.00	35,395,712
29 Jul 15	398.60001 +5.95	399.10	391.65	396.05	48,660,072
28 Jul 15	392.64999 +5.35	396.78	383.00	385.00	44,690,280
27 Jul 15	387.29999 -7.40	396.40	384.15	393.60	33,479,052
24 Jul 15	394.70001 -6.30	402.60	394.10	401.70	33,652,220
23 Jul 15	401.00000 -5.60	407.05	400.10	405.40	37,226,240
22 Jul 15	406.60001 -7.40	413.35	406.59	412.80	28,926,740
21 Jul 15	414.00000 -2.60	417.15	412.35	417.10	27,275,392
20 Jul 15	416.60001 -0.35	420.65	415.55	418.00	18,047,920
17 Jul 15	416.95001 -5.05	422.43	415.45	422.35	24,825,010
16 Jul 15	422.00000 -5.10	428.00	421.10	428.00	27,706,680
15 Jul 15	427.10001 -2.05	432.47	425.85	429.35	23,381,100
14 Jul 15	429.14999 +0.35	430.95	424.15	427.35	27,453,472
13 Jul 15	428.79999 +1.80	433.25	425.00	433.25	21,029,528
10 Jul 15	427.00000 +0.95	432.15	423.25	431.20	29,506,140
09 Jul 15	426.04999 +2.85	428.95	421.90	426.15	29,587,250
08 Jul 15	423.20001 +4.65	426.25	419.20	420.05	27,696,280
07 Jul 15	418.54999 -10.95	429.85	416.80	427.75	41,700,020
06 Jul 15	429.50000 -4.90	434.65	428.30	429.65	271,226,144
03 Jul 15	434.39999 -3.00	445.05	432.55	439.00	34,957,220
02 Jul 15	437.39999 +18.25	441.45	419.35	420.70	66,373,828
01 Jul 15	419.14999 -1.00	425.80	417.99	425.00	30,738,120
30 Jun 15	420.14999 -7.40	427.60	420.15	427.60	32,701,620
29 Jun 15	427.54999 -10.00	434.05	427.15	428.80	27,752,650
26 Jun 15	437.54999 -4.75	443.05	437.05	442.40	20,290,368
25 Jun 15	442.29999 +0.20	447.50	440.15	443.25	22,125,570
24 Jun 15	442.10001 +3.15	444.65	436.55	438.85	21,193,340
23 Jun 15	438.95001 -0.45	440.75	436.20	439.60	17,454,240
22 Jun 15	439.39999 +8.05	439.65	434.55	436.05	21,640,140
19 Jun 15	431.35001 -3.10	436.55	429.65	432.60	41,744,232
18 Jun 15	434.45001 -0.55	435.10	430.68	435.10	22,903,170
17 Jun 15	435.00000 +2.60	440.35	432.00	433.50	25,693,060
16 Jun 15	432.39999 -2.65	446.64	429.30	435.50	36,440,520
15 Jun 15	435.04999 -2.55	439.05	430.94	436.00	21,333,700
12 Jun 15	437.60001 -9.20	445.90	436.40	443.75	28,390,680
11 Jun 15	446.79999 +3.25	449.20	442.54	443.65	26,769,170
10 Jun 15	443.54999 +2.20	444.01	439.75	440.00	29,431,170
09 Jun 15	441.35001 -0.55	444.00	438.15	443.50	19,248,868
08 Jun 15	441.89999 -1.45	445.97	437.70	444.20	19,899,288
05 Jun 15	443.35001 +3.20	446.00	435.40	438.50	28,788,940
04 Jun 15	440.14999 -9.40	447.65	439.85	447.65	26,387,590
03 Jun 15	449.54999 -0.40	453.55	447.20	450.00	27,032,850
02 Jun 15	449.95001 +2.55	456.02	442.25	450.00	27,661,472
01 Jun 15	447.39999 -3.35	454.30	446.60	452.25	25,069,108
29 May 15	450.75000 -2.55	456.90	449.64	453.00	33,980,872
28 May 15	453.29999 -1.10	454.95	449.40	453.05	19,784,320
27 May 15	454.39999 +2.70	457.15	450.40	452.00	23,281,860
26 May 15	451.70001 -6.05	458.50	449.25	457.75	28,740,010
22 May 15	457.75000 -0.25	461.65	456.75	458.90	22,676,400
21 May 15	458.00000 +5.90	458.60	450.60	450.90	28,499,868
20 May 15	452.10001 -0.25	456.60	445.55	451.20	26,462,180
19 May 15	452.35001 +0.05	457.60	448.09	454.50	28,684,180
18 May 15	452.29999 -0.10	456.40	449.20	450.65	26,639,670
15 May 15	452.39999 -4.40	467.31	449.98	456.20	26,021,670
14 May 15	456.79999 +0.80	466.34	451.10	454.35	19,548,052
13 May 15	456.00000 -0.05	461.40	453.80	456.00	27,419,312
12 May 15	456.04999 -1.65	458.65	451.20	454.15	40,564,020
11 May 15	457.70001 -3.60	466.90	457.35	460.55	26,390,868
08 May 15	461.29999 +4.20	464.25	458.10	461.45	33,876,060
07 May 15	457.10001 -16.20	467.35	454.40	466.45	42,653,048
06 May 15	473.29999 -1.65	476.35	469.00	473.60	34,456,872
05 May 15	474.95001 +6.35	481.85	471.05	475.70	44,584,608
01 May 15	468.60001 -1.50	469.95	466.35	469.50	18,680,920
30 Apr 15	470.10001 +1.95	472.85	466.10	470.10	38,341,552
29 Apr 15	468.14999 -7.95	475.95	465.20	473.45	40,355,200
28 Apr 15	476.10001 -0.80	485.85	471.05	480.00	64,846,240
27 Apr 15	476.89999 -1.50	478.90	471.20	477.35	32,689,180
24 Apr 15	478.39999 -5.75	487.50	477.10	484.15	36,573,952
23 Apr 15	484.14999 +4.40	485.35	480.25	481.35	26,140,590
22 Apr 15	479.75000 -0.25	484.20	475.00	480.45	29,213,892
21 Apr 15	480.00000 -3.40	487.40	479.67	482.45	43,279,272
20 Apr 15	483.39999 +4.05	484.55	479.12	479.75	30,145,200
17 Apr 15	479.35001 +5.90	480.00	473.50	474.40	49,267,432
16 Apr 15	473.45001 -2.35	479.60	470.85	479.10	36,986,440
15 Apr 15	475.79999 +4.85	479.17	469.50	470.50	41,544,872
14 Apr 15	470.95001 -0.05	472.35	466.80	468.00	30,898,780
13 Apr 15	471.00000 -1.25	472.45	465.10	470.20	25,652,990
10 Apr 15	472.25000 +8.55	473.10	462.49	465.95	29,880,580
09 Apr 15	463.70001 +6.40	463.70	450.35	457.90	43,840,700
08 Apr 15	457.29999 +2.45	476.35	456.70	468.30	85,533,048
07 Apr 15	454.85001 +12.00	457.30	446.25	450.00	36,223,980
02 Apr 15	442.85001 +0.75	445.02	438.00	443.70	20,899,140
01 Apr 15	442.10001 +5.40	445.15	437.25	437.80	25,009,280
31 Mar 15	436.70001 -9.40	448.10	418.74	447.45	37,357,860
30 Mar 15	446.10001 +2.50	448.10	443.12	446.35	28,630,920
27 Mar 15	443.60001 -2.50	447.45	438.25	445.65	31,456,510
26 Mar 15	446.10001 -2.25	458.95	444.30	449.00	49,179,160
25 Mar 15	448.35001 +4.20	449.80	440.07	442.50	25,051,868
24 Mar 15	444.14999 -3.75	449.90	444.15	447.15	29,397,850
23 Mar 15	447.89999 -3.10	450.40	431.78	449.05	28,839,132
20 Mar 15	451.00000 +10.10	451.00	436.95	442.00	107,732,896
19 Mar 15	440.89999 +4.80	441.90	434.40	438.00	37,206,280
18 Mar 15	436.10001 +10.20	436.10	423.40	425.15	40,014,008
17 Mar 15	425.89999 +8.30	426.50	404.05	419.40	41,975,608
16 Mar 15	417.60001 -0.65	421.95	413.75	421.60	30,319,948
13 Mar 15	418.25000 -7.60	427.60	415.99	426.20	29,671,480
12 Mar 15	425.85001 +0.70	434.21	424.75	426.45	32,319,260
11 Mar 15	425.14999 -2.95	433.86	423.30	430.85	28,899,770
10 Mar 15	428.10001 -17.60	445.50	428.10	444.90	36,729,700
09 Mar 15	445.70001 -1.30	448.35	432.25	445.15	26,524,620
06 Mar 15	447.00000 -5.60	499.25	441.96	451.00	32,460,608
05 Mar 15	452.60001 +1.55	454.30	445.13	452.25	26,614,830
04 Mar 15	451.04999 +2.45	453.25	446.69	453.00	38,273,408
03 Mar 15	448.60001 +1.95	450.75	446.25	448.15	31,708,680
02 Mar 15	446.64999 -1.40	449.50	442.80	447.70	26,288,410
27 Feb 15	448.04999 +0.05	449.80	445.40	447.10	30,312,500
26 Feb 15	448.00000 -1.40	452.70	446.00	449.20	24,948,380
25 Feb 15	449.39999 +1.05	462.98	445.55	447.35	18,737,812
24 Feb 15	448.35001 +3.75	448.50	442.25	444.90	26,724,730
23 Feb 15	444.60001 -2.10	450.00	440.85	450.00	24,771,910
20 Feb 15	446.70001 +1.00	449.25	442.15	446.00	31,763,212
19 Feb 15	445.70001 -5.60	448.10	440.20	448.10	30,864,940
18 Feb 15	451.29999 -0.70	456.75	447.45	456.20	29,383,990
17 Feb 15	452.00000 +0.10	458.15	447.50	449.00	31,877,180
16 Feb 15	451.89999 -2.30	457.35	449.90	454.20	22,031,560
13 Feb 15	454.20001 +9.90	456.33	444.00	444.75	39,341,060
12 Feb 15	444.29999 -1.50	448.85	439.16	439.30	50,451,232
11 Feb 15	445.79999 -0.55	448.75	440.40	448.00	26,394,960
10 Feb 15	446.35001 -10.75	456.85	442.70	455.80	42,714,648
09 Feb 15	457.10001 +6.50	458.75	447.15	449.35	34,913,792
06 Feb 15	450.60001 +0.50	454.90	446.75	451.25	33,548,468
05 Feb 15	450.10001 +4.75	452.50	434.85	441.25	34,601,060
04 Feb 15	445.35001 -4.50	450.70	437.60	450.00	41,632,208
03 Feb 15	449.85001 +12.15	463.10	444.20	459.45	72,458,544
02 Feb 15	437.70001 +13.25	437.70	426.35	430.45	48,135,820
30 Jan 15	424.45001 -0.40	431.05	420.05	425.85	48,669,200
29 Jan 15	424.85001 -8.10	426.20	418.05	424.60	42,822,460
28 Jan 15	432.95001 -7.65	443.05	428.69	443.05	39,868,592
27 Jan 15	440.60001 +1.60	445.68	430.35	439.00	41,562,952
26 Jan 15	439.00000 +6.60	439.40	417.53	428.00	40,094,632
23 Jan 15	432.39999 +4.00	434.00	423.00	432.70	32,130,250
22 Jan 15	428.39999 +2.40	435.95	425.25	431.55	41,172,200
21 Jan 15	426.00000 +13.80	426.00	404.10	413.80	46,821,020
20 Jan 15	412.20001 +3.30	418.40	408.25	410.50	35,119,520
19 Jan 15	408.89999 -4.45	414.80	407.25	413.70	27,495,010
16 Jan 15	413.35001 +20.75	414.86	385.39	392.25	61,106,288
15 Jan 15	392.60001 +10.45	396.30	376.70	391.60	55,518,120
14 Jan 15	382.14999 -14.15	391.80	379.30	391.10	47,314,928
13 Jan 15	396.29999 -0.25	398.18	384.81	392.40	32,208,300
12 Jan 15	396.54999 -2.10	399.99	390.55	399.20	32,326,868
09 Jan 15	398.64999 -6.35	408.00	395.80	404.90	33,007,660
08 Jan 15	405.00000 +11.25	406.15	395.75	400.30	37,480,328
07 Jan 15	393.75000 +2.70	400.00	386.20	393.05	42,160,048
06 Jan 15	391.04999 +1.35	399.20	382.70	391.00	39,403,992
05 Jan 15	389.70001 -20.75	409.54	387.80	408.00	48,914,104
02 Jan 15	410.45001 -0.55	415.65	404.15	413.95	19,207,200
31 Dec 14	411.00000 +1.70	411.90	406.25	409.95	8,194,841
30 Dec 14	409.29999 -8.70	415.83	408.00	414.50	23,000,270
29 Dec 14	418.00000 +1.15	419.95	414.25	418.90	13,923,570
24 Dec 14	416.85001 +1.00	422.40	415.05	419.35	5,998,718
23 Dec 14	415.85001 +2.20	417.95	413.40	415.45	26,306,892
22 Dec 14	413.64999 +0.65	427.09	410.55	420.00	38,437,040
19 Dec 14	413.00000 +10.45	416.90	402.00	407.60	80,946,408
18 Dec 14	402.54999 +5.00	407.05	396.95	405.00	64,313,792
17 Dec 14	397.54999 +13.60	397.70	377.75	380.30	61,511,448
16 Dec 14	383.95001 +10.70	383.95	364.40	372.20	76,073,872
15 Dec 14	373.25000 -12.40	392.81	373.00	384.90	55,316,424
12 Dec 14	385.64999 -13.15	399.55	385.61	396.10	51,830,288
11 Dec 14	398.79999 -0.80	407.25	398.05	400.40	50,310,400
10 Dec 14	399.60001 -6.35	408.65	398.15	408.00	41,730,820
09 Dec 14	405.95001 -11.35	414.40	405.10	414.00	48,288,780
08 Dec 14	417.29999 -7.20	425.00	415.62	423.35	29,844,840
05 Dec 14	424.50000 -2.40	429.94	422.50	428.75	31,309,520
04 Dec 14	426.89999 -9.95	438.53	424.70	437.45	34,525,312
03 Dec 14	436.85001 +3.00	439.80	429.75	437.75	33,720,104
02 Dec 14	433.85001 +19.35	437.45	419.70	419.70	47,305,264
01 Dec 14	414.50000 -5.70	421.10	408.85	414.00	40,014,080
28 Nov 14	420.20001 -6.00	422.95	408.80	422.95	61,059,808
27 Nov 14	426.20001 -11.70	437.40	424.60	437.15	33,365,392
26 Nov 14	437.89999 -4.60	442.56	436.25	441.40	20,470,150
25 Nov 14	442.50000 -4.70	445.70	440.30	445.70	27,690,330
24 Nov 14	447.20001 -1.00	452.45	445.25	450.00	21,824,040
21 Nov 14	448.20001 +6.85	450.80	442.76	443.30	30,688,120
20 Nov 14	441.35001 +1.20	443.07	436.85	441.10	22,571,820
19 Nov 14	440.14999 +2.55	440.15	433.50	438.00	28,971,680
18 Nov 14	437.60001 +5.15	439.89	433.80	434.00	24,154,020
17 Nov 14	432.45001 +0.65	434.20	429.30	431.05	19,093,312
14 Nov 14	431.79999 +1.85	434.55	418.75	428.95	26,617,270
13 Nov 14	429.95001 -3.95	436.35	428.20	435.15	33,405,738
12 Nov 14	433.89999 +0.15	437.10	430.95	434.55	23,668,670
11 Nov 14	433.75000 -5.85	439.60	432.80	439.60	23,621,448
10 Nov 14	439.60001 -1.70	442.65	436.90	438.90	26,362,700
07 Nov 14	441.29999 +5.40	443.90	435.17	437.40	30,465,500
06 Nov 14	435.89999 -4.25	441.60	433.45	434.10	29,360,080
05 Nov 14	440.14999 +9.75	441.10	428.26	432.25	29,968,240
04 Nov 14	430.39999 -13.30	440.20	429.80	440.00	57,000,032
03 Nov 14	443.70001 -5.30	449.95	442.35	447.65	25,457,670
31 Oct 14	449.00000 +5.00	452.36	444.35	449.90	40,266,920
30 Oct 14	444.00000 -1.30	447.98	436.15	447.30	30,746,220
29 Oct 14	445.29999 +8.30	448.02	434.90	438.15	31,662,830
28 Oct 14	437.00000 +6.75	438.75	429.60	436.00	23,179,090
27 Oct 14	430.25000 -2.60	439.60	428.15	438.25	18,065,380
24 Oct 14	432.85001 -6.10	437.30	431.90	435.80	22,040,350
23 Oct 14	438.95001 +4.70	440.64	426.70	431.45	32,500,830
22 Oct 14	434.25000 +0.60	436.15	431.15	433.55	31,238,212
21 Oct 14	433.64999 +11.75	434.14	419.65	420.40	28,798,980
20 Oct 14	421.89999 -6.60	430.05	419.65	428.80	25,041,170
17 Oct 14	428.50000 +8.50	431.54	419.50	422.60	47,852,720
16 Oct 14	420.00000 +3.30	423.30	405.35	419.80	53,984,000
15 Oct 14	416.70001 -9.95	428.95	416.70	427.10	33,743,152
14 Oct 14	426.64999 -5.30	430.07	423.25	429.00	42,723,808
13 Oct 14	431.95001 +3.80	434.45	425.55	427.90	23,723,108
10 Oct 14	428.14999 -7.00	434.50	428.05	433.90	34,686,648
09 Oct 14	435.14999 -5.00	445.17	434.60	442.70	23,907,448
08 Oct 14	440.14999 -1.60	444.20	438.63	442.40	21,708,990
07 Oct 14	441.75000 -4.35	445.50	440.45	444.95	24,376,330
06 Oct 14	446.10001 +1.10	448.45	442.35	445.45	22,079,350
03 Oct 14	445.00000 +4.90	447.70	441.70	446.95	23,157,140
02 Oct 14	440.10001 -12.65	452.90	439.85	452.40	32,611,080
01 Oct 14	452.75000 -0.70	455.45	449.55	454.85	23,032,120
30 Sep 14	453.45001 -2.90	458.51	450.55	457.00	30,956,520
29 Sep 14	456.35001 +4.65	456.65	444.03	454.20	26,906,070
26 Sep 14	451.70001 -0.10	453.50	440.72	450.80	39,203,820
25 Sep 14	451.79999 -13.15	463.75	450.15	462.85	54,816,540
24 Sep 14	464.95001 -1.10	468.00	455.15	466.05	27,417,860
23 Sep 14	466.04999 -3.90	471.30	464.85	470.00	23,248,220
22 Sep 14	469.95001 -3.35	475.21	468.55	473.05	18,766,910
19 Sep 14	473.29999 +2.00	478.40	473.30	475.10	48,982,220
18 Sep 14	471.29999 +0.25	475.90	469.95	470.75	19,617,960
17 Sep 14	471.04999 -1.30	478.33	469.80	472.60	22,949,120
16 Sep 14	472.35001 +4.05	473.00	465.60	469.10	22,333,540
15 Sep 14	468.29999 -1.85	468.30	462.50	467.00	20,628,520
12 Sep 14	470.14999 -2.05	494.90	458.67	472.60	29,882,230
11 Sep 14	472.20001 +0.60	478.37	462.06	476.35	33,553,532
10 Sep 14	471.60001 +4.75	473.95	466.90	467.45	36,036,860
09 Sep 14	466.85001 -1.85	482.00	462.70	467.80	31,743,900
08 Sep 14	468.70001 +1.90	468.97	458.25	468.25	32,296,180
05 Sep 14	466.79999 +11.80	467.25	450.30	457.00	67,696,808
04 Sep 14	455.00000 -28.75	488.80	453.80	484.70	89,162,272
03 Sep 14	483.75000 +6.45	485.60	476.50	478.05	37,636,860
02 Sep 14	477.29999 -5.40	486.14	475.80	484.50	31,220,400
01 Sep 14	482.70001 +1.05	483.00	480.00	481.95	15,753,890
29 Aug 14	481.64999 -0.70	483.95	477.45	481.90	27,674,990
28 Aug 14	482.35001 -3.05	485.20	480.80	483.10	21,660,948
27 Aug 14	485.39999 -0.35	486.93	483.60	485.25	14,193,820
26 Aug 14	485.75000 +0.65	487.75	482.75	487.75	20,628,860
22 Aug 14	485.10001 +1.25	485.20	480.00	483.40	14,780,880
21 Aug 14	483.85001 +2.85	485.05	481.50	483.10	13,855,320
20 Aug 14	481.00000 -0.60	485.50	475.03	483.95	18,554,948
19 Aug 14	481.60001 +7.60	481.60	475.65	477.25	22,851,960
18 Aug 14	474.00000 +3.05	476.89	472.85	472.85	18,663,600
15 Aug 14	470.95001 -1.05	475.50	469.35	473.50	24,316,972
14 Aug 14	472.00000 +1.75	474.74	469.05	470.75	18,013,770
13 Aug 14	470.25000 +1.35	472.30	466.89	469.65	26,640,000
12 Aug 14	468.89999 -0.10	471.90	466.70	470.45	18,308,712
11 Aug 14	469.00000 +4.95	472.70	467.36	469.85	25,234,490
08 Aug 14	464.04999 -5.05	468.80	463.67	466.35	28,088,688
07 Aug 14	469.10001 -4.60	476.65	468.45	474.00	28,960,980
06 Aug 14	473.70001 -8.60	478.10	473.05	475.00	38,584,512
05 Aug 14	482.29999 -2.25	490.15	482.30	487.75	19,567,940
04 Aug 14	484.54999 +1.60	487.40	480.15	482.50	21,742,960
01 Aug 14	482.95001 -1.05	485.95	476.65	483.90	26,500,960
31 Jul 14	484.00000 +2.25	487.90	482.75	485.00	37,701,152
30 Jul 14	481.75000 -2.50	486.33	479.50	482.00	33,202,040
29 Jul 14	484.25000 -12.60	501.30	483.28	499.55	36,876,112
28 Jul 14	496.85001 -2.25	499.45	494.00	499.45	18,728,250
25 Jul 14	499.10001 -4.70	503.00	498.35	501.90	21,310,000
24 Jul 14	503.79999 +3.00	504.00	498.70	500.00	13,304,700
23 Jul 14	500.79999 +2.30	501.70	495.05	496.90	16,655,270
22 Jul 14	498.50000 +6.45	499.00	494.00	495.25	19,391,608
21 Jul 14	492.04999 -1.65	496.15	491.85	492.45	26,333,410
18 Jul 14	493.70001 -3.10	497.31	492.44	495.75	23,742,990
17 Jul 14	496.79999 -9.80	525.80	495.90	504.90	34,406,992
16 Jul 14	506.60001 +6.30	507.70	500.80	501.50	14,849,060
15 Jul 14	500.29999 -3.10	505.70	499.85	502.40	14,309,430
14 Jul 14	503.39999 -0.40	507.15	501.20	503.40	13,806,380
11 Jul 14	503.79999 +0.10	505.86	501.93	504.90	11,824,840
10 Jul 14	503.70001 -4.30	508.90	502.50	507.90	13,941,220
09 Jul 14	508.00000 -2.70	509.90	503.50	509.60	15,635,230
08 Jul 14	510.70001 -3.00	514.80	509.90	514.30	20,284,972
07 Jul 14	513.70001 -5.50	519.40	512.13	519.00	14,470,790
04 Jul 14	519.20001 +2.30	521.35	516.10	516.50	6,617,023
03 Jul 14	516.90002 -2.90	521.66	515.60	520.70	14,035,670
02 Jul 14	519.79999 +4.50	520.00	514.60	515.80	14,398,130
01 Jul 14	515.29999 +0.40	518.50	513.70	516.50	13,169,430
30 Jun 14	514.90002 +0.30	519.30	513.12	516.30	18,424,812
27 Jun 14	514.59998 -0.90	519.80	514.60	516.00	12,082,600
26 Jun 14	515.50000 -1.40	518.00	511.70	516.80	14,491,190
25 Jun 14	516.90002 -7.00	520.50	515.94	519.10	19,999,570
24 Jun 14	523.90002 +3.90	526.80	520.60	521.00	22,225,170
23 Jun 14	520.00000 +1.40	521.30	515.00	517.40	15,358,380
20 Jun 14	518.59998 +2.90	520.60	513.80	515.70	36,497,232
19 Jun 14	515.70001 +1.30	519.04	515.25	515.90	21,077,320
18 Jun 14	514.40002 +8.30	514.55	504.90	508.00	31,450,312
17 Jun 14	506.10001 +0.50	508.00	503.70	507.40	14,439,760
16 Jun 14	505.60001 -1.90	510.50	505.60	507.50	21,398,020
13 Jun 14	507.50000 -0.80	513.96	505.20	509.10	41,582,008
12 Jun 14	508.29999 +2.30	509.00	503.80	505.20	15,110,000
11 Jun 14	506.00000 -1.20	509.20	503.54	508.90	12,553,630
10 Jun 14	507.20001 +1.60	507.20	502.63	504.40	27,922,500
09 Jun 14	505.60001 +0.60	506.40	502.80	504.10	8,316,829
06 Jun 14	505.00000 +5.30	505.00	498.15	499.40	14,872,050
05 Jun 14	499.70001 +1.85	502.10	494.30	498.75	16,408,650
04 Jun 14	497.85001 -5.35	502.60	496.60	502.40	19,707,368
03 Jun 14	503.20001 -1.70	505.30	501.50	503.50	12,548,160
02 Jun 14	504.89999 +1.90	506.50	503.30	504.50	18,274,500
30 May 14	503.00000 -2.60	506.60	501.00	503.90	34,703,104
29 May 14	505.60001 -0.50	509.40	504.70	505.80	12,034,560
28 May 14	506.10001 +1.90	507.95	502.60	503.70	17,777,392
27 May 14	504.20001 -2.80	508.90	503.50	508.90	18,387,560
23 May 14	507.00000 -1.20	507.92	504.70	507.60	12,188,350
22 May 14	508.20001 -1.10	511.10	501.00	511.10	19,289,260
21 May 14	509.29999 +3.00	509.30	505.10	505.10	28,272,940
20 May 14	506.29999 -2.80	506.90	501.00	504.80	21,045,368
19 May 14	509.10001 +2.00	510.26	505.83	508.40	20,881,680
16 May 14	507.10001 +4.10	508.10	502.98	504.90	28,256,108
15 May 14	503.00000 -0.50	505.30	500.04	504.40	23,105,160
14 May 14	503.50000 +3.30	504.20	499.20	500.30	18,438,280
13 May 14	500.20001 -1.10	502.00	497.35	502.00	16,497,801
12 May 14	501.29999 +0.40	504.43	498.90	501.30	15,642,370
09 May 14	500.89999 -0.40	502.70	499.00	501.60	13,421,410
08 May 14	501.29999 -0.10	506.78	499.75	501.60	23,748,640
07 May 14	501.39999 +0.40	504.20	494.00	495.75	27,716,850
06 May 14	501.00000 -0.70	504.59	499.65	503.90	20,305,552
02 May 14	501.70001 +3.65	503.80	497.75	498.65	25,918,230
01 May 14	498.04999 -1.15	505.50	496.10	503.90	11,872,310
30 Apr 14	499.20001 -3.40	506.10	495.50	496.75	32,946,288
29 Apr 14	502.60001 +14.25	502.65	491.00	491.00	36,529,940
28 Apr 14	488.35001 -5.15	492.25	483.95	490.85	33,475,410
25 Apr 14	493.50000 +4.15	496.00	489.18	490.00	32,281,090
24 Apr 14	489.35001 +3.50	489.65	486.00	487.50	32,968,762
23 Apr 14	485.85001 -0.75	487.25	482.35	486.70	23,684,750
22 Apr 14	486.60001 +4.55	488.20	482.29	483.25	29,349,760
17 Apr 14	482.04999 +3.55	483.00	477.50	480.20	16,169,760
16 Apr 14	478.50000 +5.00	479.90	476.00	476.50	14,978,230
15 Apr 14	473.50000 -1.05	478.15	472.80	474.85	40,336,540
14 Apr 14	474.54999 -0.90	474.55	467.10	471.55	44,181,220
11 Apr 14	475.45001 -8.55	482.65	475.10	480.90	20,172,320
10 Apr 14	484.00000 +1.10	486.29	481.00	484.55	14,130,710
09 Apr 14	482.89999 +5.70	483.15	477.87	478.20	16,198,540
08 Apr 14	477.20001 -7.65	485.15	476.90	482.90	25,438,490
07 Apr 14	484.85001 -5.20	489.46	482.80	486.00	27,091,350
04 Apr 14	490.04999 +4.90	495.68	483.40	486.60	17,303,080
03 Apr 14	485.14999 -0.25	488.80	482.80	484.85	15,099,990
02 Apr 14	485.39999 +1.10	488.15	482.00	484.15	17,401,972
01 Apr 14	484.29999 +4.30	484.95	480.50	480.70	15,140,860
31 Mar 14	480.00000 -4.15	486.60	478.80	485.35	32,543,380
28 Mar 14	484.14999 +7.80	497.69	476.95	477.90	24,941,448
27 Mar 14	476.35001 +0.15	477.15	471.50	474.10	21,691,320
26 Mar 14	476.20001 +2.25	479.75	472.00	473.25	20,619,788
25 Mar 14	473.95001 +5.45	476.35	466.00	470.15	34,229,968
24 Mar 14	468.50000 -0.25	473.40	468.15	470.45	29,441,700
21 Mar 14	468.75000 +0.50	474.00	462.64	468.50	95,672,792
20 Mar 14	468.25000 -8.70	477.00	467.60	477.00	56,121,520
19 Mar 14	476.95001 -0.05	479.05	473.50	477.15	21,131,150
18 Mar 14	477.00000 +0.15	480.50	475.05	476.05	28,350,020
17 Mar 14	476.85001 -0.40	479.96	475.07	479.20	27,919,240
14 Mar 14	477.25000 -1.25	486.07	476.30	478.80	26,241,140
13 Mar 14	478.50000 -4.10	484.30	477.85	484.10	20,068,740
12 Mar 14	482.60001 -1.40	485.80	482.15	483.10	24,078,170
11 Mar 14	484.00000 +0.00	487.85	483.20	484.15	27,941,540
10 Mar 14	484.00000 +3.95	487.15	479.25	480.00	33,760,632
07 Mar 14	480.04999 -6.85	488.30	480.05	487.85	31,723,680
06 Mar 14	486.89999 +0.90	489.70	485.10	488.15	18,090,620
05 Mar 14	486.00000 -5.50	491.00	485.20	491.00	27,282,640
04 Mar 14	491.50000 -1.40	495.45	481.00	492.85	33,571,608
03 Mar 14	492.89999 -11.50	500.00	491.80	499.70	38,155,528
28 Feb 14	504.39999 +1.10	506.10	501.10	504.80	37,273,632
27 Feb 14	503.29999 -3.50	508.40	500.80	504.90	22,887,430
26 Feb 14	506.79999 -1.20	510.00	504.70	507.00	21,231,250
25 Feb 14	508.00000 +2.10	509.95	503.50	506.00	53,548,368
24 Feb 14	505.89999 +4.20	505.95	498.40	498.40	32,337,100
21 Feb 14	501.70001 +2.15	505.20	499.45	500.80	39,490,300
20 Feb 14	499.54999 +4.55	500.00	493.72	493.80	37,333,368
19 Feb 14	495.00000 -0.10	499.55	492.35	495.60	28,184,640
18 Feb 14	495.10001 +7.40	495.85	488.04	488.40	32,133,480
17 Feb 14	487.70001 +1.30	492.35	483.95	486.40	20,055,608
14 Feb 14	486.39999 +1.20	487.65	482.40	484.50	16,429,850
13 Feb 14	485.20001 -1.85	490.00	482.20	487.15	19,055,910
12 Feb 14	487.04999 -4.70	493.20	486.00	487.35	25,415,552
11 Feb 14	491.75000 +9.70	491.75	484.35	484.40	25,702,750
10 Feb 14	482.04999 +0.35	488.17	478.74	483.95	16,493,650
07 Feb 14	481.70001 -0.45	486.05	476.75	483.75	33,843,280
06 Feb 14	482.14999 +12.10	484.00	469.68	472.20	32,477,000
05 Feb 14	470.04999 -3.75	476.10	468.85	473.55	23,359,108
04 Feb 14	473.79999 +0.20	476.35	463.80	472.50	37,356,340
03 Feb 14	473.60001 -4.40	479.05	472.75	475.90	20,847,350
31 Jan 14	478.00000 +0.10	480.10	470.15	478.00	22,350,010
30 Jan 14	477.89999 +1.00	482.60	476.65	477.90	21,378,660
29 Jan 14	476.89999 +0.00	480.45	472.55	479.75	23,156,800
28 Jan 14	476.89999 +1.10	480.65	474.65	477.60	21,128,170
27 Jan 14	475.79999 -10.85	487.10	474.45	485.10	32,012,750
24 Jan 14	486.64999 -1.50	493.05	485.45	489.70	33,117,500
23 Jan 14	488.14999 -5.45	494.30	487.74	491.80	27,972,632
22 Jan 14	493.60001 +2.30	495.40	490.70	491.30	22,645,170
21 Jan 14	491.29999 -3.00	495.30	490.70	494.15	19,202,200
20 Jan 14	494.29999 +3.25	494.70	487.30	490.40	14,172,060
17 Jan 14	491.04999 +1.60	492.00	473.70	482.00	44,813,792
16 Jan 14	489.45001 -3.40	491.35	487.40	490.90	25,223,430
15 Jan 14	492.85001 +1.80	494.88	491.05	493.40	27,630,080
14 Jan 14	491.04999 -4.75	492.81	487.00	490.95	22,855,340
13 Jan 14	495.79999 -1.20	497.65	490.54	496.30	21,919,520
10 Jan 14	497.00000 +1.70	499.35	487.00	489.00	29,147,712
09 Jan 14	495.29999 +2.45	499.90	494.10	495.10	24,620,460
08 Jan 14	492.85001 -1.15	494.72	491.25	494.50	15,469,580
07 Jan 14	494.00000 +5.05	495.11	484.10	488.05	23,078,620
06 Jan 14	488.95001 +1.05	491.60	485.10	488.35	18,270,940
03 Jan 14	487.89999 -0.95	493.40	486.20	488.85	18,104,868
02 Jan 14	488.85001 +0.80	490.95	484.65	490.95	17,484,920
31 Dec 13	488.04999 +2.30	491.26	488.05	489.10	5,945,694
30 Dec 13	485.75000 -2.95	490.85	484.50	489.10	10,394,710
27 Dec 13	488.70001 +2.50	490.65	482.30	485.65	10,626,700
24 Dec 13	486.20001 +1.35	490.97	485.12	487.85	4,925,700
23 Dec 13	484.85001 +7.25	484.90	477.45	479.00	15,944,430
20 Dec 13	477.60001 +5.05	477.60	472.03	475.00	64,749,072
19 Dec 13	472.54999 +7.65	472.69	468.25	471.00	35,715,632
18 Dec 13	464.89999 -0.10	471.52	464.15	467.40	28,053,270
17 Dec 13	465.00000 -8.20	470.96	465.00	470.10	40,822,872
16 Dec 13	473.20001 +7.50	473.65	466.03	467.10	23,328,650
13 Dec 13	465.70001 -5.05	470.41	465.45	468.20	18,753,312
12 Dec 13	470.75000 -6.45	478.20	469.85	477.70	18,160,650
11 Dec 13	477.20001 +4.05	477.90	471.90	473.45	19,308,080
10 Dec 13	473.14999 -3.65	477.65	473.15	475.75	19,553,740
09 Dec 13	476.79999 -0.65	483.35	476.25	479.30	16,628,051
06 Dec 13	477.45001 +2.30	480.55	475.00	477.85	18,133,860
05 Dec 13	475.14999 -1.35	477.75	474.03	475.65	15,063,880
04 Dec 13	476.50000 +2.90	479.73	469.95	473.65	23,016,392
03 Dec 13	473.60001 -1.70	478.35	471.71	477.05	15,616,450
02 Dec 13	475.29999 -6.70	483.00	475.29	481.30	20,756,392
29 Nov 13	482.00000 +0.50	483.75	481.00	481.20	18,827,960
28 Nov 13	481.50000 -0.55	483.21	481.00	482.05	9,484,256
27 Nov 13	482.04999 -4.95	488.01	481.60	485.80	27,200,340
26 Nov 13	487.00000 -3.10	490.75	486.15	490.00	26,248,850
25 Nov 13	490.10001 -3.35	493.00	489.04	493.00	21,262,990
22 Nov 13	493.45001 +4.10	494.20	487.95	489.75	20,243,632
21 Nov 13	489.35001 +1.40	490.20	485.13	487.80	15,251,280
20 Nov 13	487.95001 +1.20	489.55	484.90	486.00	14,524,340
19 Nov 13	486.75000 -1.80	487.95	484.35	487.80	21,004,460
18 Nov 13	488.54999 +0.45	490.48	486.13	486.75	23,194,510
15 Nov 13	488.10001 +4.80	488.60	481.25	483.50	27,339,100
14 Nov 13	483.29999 +2.05	484.40	480.50	483.95	23,265,052
13 Nov 13	481.25000 -2.65	483.19	479.10	480.35	31,399,000
12 Nov 13	483.89999 +2.75	484.25	479.05	479.85	54,309,488
11 Nov 13	481.14999 +3.50	482.56	477.78	479.55	13,951,270
08 Nov 13	477.64999 -2.80	478.80	474.10	477.80	20,082,660
07 Nov 13	480.45001 -4.00	489.45	479.25	484.60	20,609,320
06 Nov 13	484.45001 -3.60	487.20	482.02	483.00	26,392,620
05 Nov 13	488.04999 -1.15	490.00	485.15	490.00	21,042,760
04 Nov 13	489.20001 +4.45	490.45	485.80	487.70	20,515,660
01 Nov 13	484.75000 +2.05	487.70	483.50	484.75	19,292,220
31 Oct 13	482.70001 +0.70	487.45	480.16	482.35	38,860,032
30 Oct 13	482.00000 +4.50	491.27	477.45	478.00	38,497,940
29 Oct 13	477.50000 +25.40	478.65	455.00	467.00	63,704,000
28 Oct 13	452.10001 +0.95	452.10	448.10	450.80	18,616,420
25 Oct 13	451.14999 +1.00	454.55	449.50	449.50	18,693,120
24 Oct 13	450.14999 +0.90	453.38	448.80	452.70	17,643,392
23 Oct 13	449.25000 +1.25	450.48	445.85	447.85	14,718,550
22 Oct 13	448.00000 -1.55	450.21	447.30	449.85	20,790,930
21 Oct 13	449.54999 +2.10	450.87	446.33	448.90	13,109,470
18 Oct 13	447.45001 +3.55	447.46	443.45	445.30	24,020,670
17 Oct 13	443.89999 -1.85	444.90	440.15	443.90	19,460,270
16 Oct 13	445.75000 +1.10	447.75	444.45	444.55	19,964,392
15 Oct 13	444.64999 +1.25	447.89	442.65	445.00	17,686,480
14 Oct 13	443.39999 +3.75	443.89	437.59	438.85	16,094,430
11 Oct 13	439.64999 +2.35	440.00	435.70	438.50	13,057,780
10 Oct 13	437.29999 +3.85	437.35	432.90	435.10	15,971,090
09 Oct 13	433.45001 -0.25	437.00	431.28	434.00	16,915,900
08 Oct 13	433.70001 -4.90	438.25	432.60	437.40	18,618,260
07 Oct 13	438.60001 +0.35	439.15	433.95	437.25	16,031,570
04 Oct 13	438.25000 +1.10	440.80	435.10	437.20	13,338,780
03 Oct 13	437.14999 +4.85	441.15	435.15	439.00	35,366,780
02 Oct 13	432.29999 -0.15	432.30	426.55	430.70	19,026,780
01 Oct 13	432.45001 -0.65	435.40	430.04	434.10	15,964,180
30 Sep 13	433.10001 -8.00	458.28	430.85	438.00	34,456,432
27 Sep 13	441.10001 -3.25	445.75	439.65	445.00	18,395,600
26 Sep 13	444.35001 +2.85	444.92	440.15	441.10	14,875,600
25 Sep 13	441.50000 -0.80	442.40	438.30	441.30	20,489,360
24 Sep 13	442.29999 +2.10	443.25	438.95	439.00	16,162,100
23 Sep 13	440.20001 -1.85	443.95	438.75	442.50	15,708,820
20 Sep 13	442.04999 +1.95	448.15	438.15	438.60	63,354,800
19 Sep 13	440.10001 +1.80	441.45	438.10	440.70	22,817,060
18 Sep 13	438.29999 -1.70	441.45	436.20	438.85	19,796,070
17 Sep 13	440.00000 -3.25	442.70	440.00	442.70	23,888,560
16 Sep 13	443.25000 +0.75	448.00	441.70	444.90	16,903,520
13 Sep 13	442.50000 -2.20	442.50	440.45	441.30	20,091,812
12 Sep 13	444.70001 -1.10	448.30	444.55	447.10	17,970,528
11 Sep 13	445.79999 +2.05	453.86	443.59	445.00	20,664,000
10 Sep 13	443.75000 -0.35	448.00	442.86	447.00	13,342,100
09 Sep 13	444.10001 -1.45	446.20	442.00	445.60	10,696,510
06 Sep 13	445.54999 -0.20	446.85	442.25	444.80	12,447,750
05 Sep 13	445.75000 +2.60	445.75	438.70	442.00	13,773,570
04 Sep 13	443.14999 +1.30	443.65	439.25	442.75	10,794,940
03 Sep 13	441.85001 -3.70	446.80	440.65	445.65	20,196,212
02 Sep 13	445.54999 -0.65	447.05	443.70	446.50	15,410,500
30 Aug 13	446.20001 -4.70	451.26	444.60	449.05	30,302,170
29 Aug 13	450.89999 -1.75	454.15	448.25	454.05	19,027,650
28 Aug 13	452.64999 +5.55	453.60	445.22	447.00	30,380,770
27 Aug 13	447.10001 +4.15	448.20	439.65	441.50	31,847,480
23 Aug 13	442.95001 +5.95	443.65	434.25	437.10	19,199,520
22 Aug 13	437.00000 +4.45	438.90	432.00	432.00	15,473,030
21 Aug 13	432.54999 -4.65	436.90	430.30	436.50	19,072,770
20 Aug 13	437.20001 -2.30	437.60	434.60	437.05	19,991,460
19 Aug 13	439.50000 -2.20	442.25	438.25	441.95	13,221,560
16 Aug 13	441.70001 +0.50	441.85	439.50	440.90	21,841,300
15 Aug 13	441.20001 -5.05	444.90	440.00	444.00	23,794,448
14 Aug 13	446.25000 +0.00	448.95	443.45	446.30	27,803,660
13 Aug 13	446.25000 +3.35	446.90	442.43	443.90	18,399,600
12 Aug 13	442.89999 -0.35	445.70	442.55	444.50	13,635,330
09 Aug 13	443.25000 +1.45	445.70	441.50	443.10	18,068,620
08 Aug 13	441.79999 -1.75	455.66	440.20	445.10	18,920,260
07 Aug 13	443.54999 -10.80	454.20	443.55	448.00	19,914,712
06 Aug 13	454.35001 -1.40	456.90	451.60	454.50	12,723,800
05 Aug 13	455.75000 +0.35	459.60	453.82	457.25	11,641,200
02 Aug 13	455.39999 -3.10	460.53	454.75	459.45	14,251,570
01 Aug 13	458.50000 +3.95	459.00	451.85	457.95	20,961,400
31 Jul 13	454.54999 +3.10	459.30	452.30	454.75	26,147,540
30 Jul 13	451.45001 -15.95	460.00	443.35	460.00	47,052,640
29 Jul 13	467.39999 -3.60	473.70	466.45	470.15	13,164,810
26 Jul 13	471.00000 -2.55	476.45	469.65	474.90	11,502,930
25 Jul 13	473.54999 -0.35	474.50	468.60	473.30	10,969,650
24 Jul 13	473.89999 +3.15	476.45	470.45	472.00	15,667,480
23 Jul 13	470.75000 +2.30	474.61	470.75	471.00	21,182,400
22 Jul 13	468.45001 -1.35	470.24	467.50	469.80	12,662,150
19 Jul 13	469.79999 -0.60	470.60	465.00	468.95	21,068,552
18 Jul 13	470.39999 +3.90	471.85	464.87	465.50	15,352,900
17 Jul 13	466.50000 +1.30	467.60	463.25	466.25	17,848,060
16 Jul 13	465.20001 -0.65	469.25	464.70	466.90	20,698,680
15 Jul 13	465.85001 +1.70	468.95	463.30	464.20	15,452,430
12 Jul 13	464.14999 -0.60	467.35	462.45	465.35	14,016,900
11 Jul 13	464.75000 -4.70	473.35	464.30	471.90	22,363,510
10 Jul 13	469.45001 +4.65	469.80	462.93	465.25	17,347,300
09 Jul 13	464.79999 +4.35	465.75	460.98	462.45	17,674,700
08 Jul 13	460.45001 +6.45	462.45	457.80	458.25	14,508,890
05 Jul 13	454.00000 -0.75	457.65	453.25	457.10	24,715,540
04 Jul 13	454.75000 +6.65	457.90	449.70	451.25	25,300,830
03 Jul 13	448.10001 -7.55	453.15	446.35	452.25	18,726,620
02 Jul 13	455.64999 -2.30	458.10	452.40	458.10	16,492,270
01 Jul 13	457.95001 +2.70	460.00	455.00	459.50	18,306,212
28 Jun 13	455.25000 -1.35	458.30	451.80	456.00	23,296,160
27 Jun 13	456.60001 +4.60	457.65	450.35	453.15	19,347,160
26 Jun 13	452.00000 +3.45	454.35	446.05	448.85	14,328,070
25 Jun 13	448.54999 +3.60	452.45	445.64	448.50	23,309,132
24 Jun 13	444.95001 -0.90	456.32	443.35	447.00	31,080,640
21 Jun 13	445.85001 -3.35	451.43	445.15	448.50	56,106,248
20 Jun 13	449.20001 -5.80	455.00	447.70	453.70	27,937,860
19 Jun 13	455.00000 -5.40	462.80	454.60	461.85	19,829,680
18 Jun 13	460.39999 +2.20	461.50	456.70	458.65	19,279,490
17 Jun 13	458.20001 +4.40	460.30	452.15	455.95	23,757,490
14 Jun 13	453.79999 +0.35	457.90	451.80	455.50	21,596,670
13 Jun 13	453.45001 -1.30	455.50	449.85	450.05	24,294,620
12 Jun 13	454.75000 -5.55	462.45	453.65	459.85	15,843,870
11 Jun 13	460.29999 -1.55	462.65	455.75	461.80	21,350,510
10 Jun 13	461.85001 +0.85	463.25	458.15	459.60	18,430,600
07 Jun 13	461.00000 +3.00	463.07	456.85	459.20	28,975,052
06 Jun 13	458.00000 -6.10	467.95	458.00	465.00	19,320,788
05 Jun 13	464.10001 -5.40	472.00	462.45	467.55	20,052,490
04 Jun 13	469.50000 +0.50	472.94	468.45	471.45	12,035,940
03 Jun 13	469.00000 -4.45	472.20	460.95	470.90	24,611,948
31 May 13	473.45001 -4.85	476.78	473.09	476.50	35,806,300
30 May 13	478.29999 +0.80	481.80	476.20	477.75	21,110,400
29 May 13	477.50000 -5.15	482.50	477.45	482.50	23,752,760
28 May 13	482.64999 +6.25	484.70	477.45	479.15	25,707,892
24 May 13	476.39999 -1.10	481.55	475.27	480.40	17,490,540
23 May 13	477.50000 -5.80	480.60	473.90	475.00	30,002,260
22 May 13	483.29999 +5.65	485.43	478.20	479.95	28,999,212
21 May 13	477.64999 +5.10	477.65	391.05	472.55	19,414,812
20 May 13	472.54999 +2.60	473.16	468.20	470.40	16,068,080
17 May 13	469.95001 +4.15	470.15	462.70	465.70	22,998,948
16 May 13	465.79999 -1.80	470.00	464.50	468.10	26,245,632
15 May 13	467.60001 -0.95	470.00	466.85	469.95	26,300,360
14 May 13	468.54999 +3.00	469.97	465.00	467.70	20,063,132
13 May 13	465.54999 -0.15	467.50	464.32	466.20	18,402,160
10 May 13	465.70001 +0.20	470.75	464.60	466.10	18,505,280
09 May 13	465.50000 -1.55	468.50	463.05	466.05	16,954,760
08 May 13	467.04999 -6.60	471.80	464.35	468.85	18,988,520
07 May 13	473.64999 +2.35	473.90	467.00	473.10	21,522,880
03 May 13	471.29999 +5.05	473.40	465.85	467.45	19,185,840
02 May 13	466.25000 +0.90	469.50	464.10	465.75	20,679,448
01 May 13	465.35001 -1.05	473.47	445.10	468.90	20,641,430
30 Apr 13	466.39999 +9.65	475.00	465.00	475.00	51,654,460
29 Apr 13	456.75000 +2.65	456.95	451.40	453.90	19,526,590
26 Apr 13	454.10001 -4.60	457.56	450.10	455.95	20,887,730
25 Apr 13	458.70001 +0.55	463.07	454.85	455.60	23,335,540
24 Apr 13	458.14999 +6.50	459.25	451.80	452.85	25,443,150
23 Apr 13	451.64999 +5.00	451.65	445.00	447.50	19,937,940
22 Apr 13	446.64999 -0.05	450.10	444.55	449.35	22,415,230
19 Apr 13	446.70001 +4.90	449.00	444.25	448.55	35,581,264
18 Apr 13	441.79999 +1.10	443.50	437.25	440.10	20,822,448
17 Apr 13	440.70001 -4.90	447.30	438.80	447.30	21,200,410
16 Apr 13	445.60001 -0.90	449.64	443.55	445.95	18,995,700
15 Apr 13	446.50000 -1.50	452.30	441.50	448.40	26,117,170
12 Apr 13	448.00000 -3.70	452.45	445.85	450.30	14,286,880
11 Apr 13	451.70001 -0.30	453.40	449.25	451.50	16,412,359
10 Apr 13	452.00000 +1.25	455.45	449.80	452.65	22,835,650
09 Apr 13	450.75000 +2.70	451.99	447.89	450.10	19,525,100
08 Apr 13	448.04999 +0.95	451.45	444.75	449.15	16,052,790
05 Apr 13	447.10001 -4.90	454.25	407.95	451.80	17,202,430
04 Apr 13	452.00000 -9.90	462.00	451.15	462.00	37,038,712
03 Apr 13	461.89999 -0.60	465.28	461.45	463.70	25,116,260
02 Apr 13	462.50000 +2.60	464.95	459.65	460.60	26,325,520
28 Mar 13	459.89999 -3.55	468.30	458.35	463.00	32,822,820
27 Mar 13	463.45001 +0.50	464.75	458.15	463.15	20,733,688
26 Mar 13	462.95001 +3.00	463.30	458.25	460.50	20,852,960
25 Mar 13	459.95001 +2.25	461.85	457.74	460.05	24,417,150
22 Mar 13	457.70001 +8.30	463.30	456.15	461.00	55,429,700
21 Mar 13	449.39999 +1.40	451.00	444.20	448.50	21,039,180
20 Mar 13	448.00000 -1.70	453.19	446.80	452.15	23,567,900
19 Mar 13	449.70001 +1.20	452.63	446.30	446.60	16,341,410
18 Mar 13	448.50000 -1.15	450.73	442.10	446.15	24,312,230
15 Mar 13	449.64999 -1.40	452.45	444.80	451.40	50,084,272
14 Mar 13	451.04999 +1.75	451.98	446.30	449.00	21,104,812
13 Mar 13	449.29999 -2.80	452.60	445.10	452.60	21,839,660
12 Mar 13	452.10001 -0.45	455.40	451.70	452.30	14,867,490
11 Mar 13	452.54999 +1.85	454.75	449.46	449.90	19,897,140
08 Mar 13	450.70001 +1.10	452.91	448.20	448.95	26,335,770
07 Mar 13	449.60001 +0.10	452.13	448.40	450.00	21,421,280
06 Mar 13	449.50000 +2.50	451.30	445.15	447.05	21,909,780
05 Mar 13	447.00000 +3.10	447.94	441.65	443.90	24,611,260
04 Mar 13	443.89999 -2.45	450.00	443.22	446.45	18,499,980
01 Mar 13	446.35001 +0.65	449.00	441.55	443.20	17,280,240
28 Feb 13	445.70001 -1.25	448.47	443.55	447.90	26,226,972
27 Feb 13	446.95001 +2.85	448.04	442.55	444.95	15,995,920
26 Feb 13	444.10001 -7.05	449.50	441.60	442.90	24,922,472
25 Feb 13	451.14999 +7.10	455.90	448.80	453.00	30,381,010
22 Feb 13	444.04999 +1.05	445.91	441.45	443.10	30,624,020
21 Feb 13	443.00000 -4.75	448.30	438.30	445.60	25,194,510
20 Feb 13	447.75000 +1.40	450.79	442.43	448.50	35,102,660
19 Feb 13	446.35001 +1.35	450.80	443.60	444.10	34,721,408
18 Feb 13	445.00000 -3.10	450.15	444.25	448.55	14,516,560
15 Feb 13	448.10001 -1.95	452.50	446.70	451.45	34,974,712
14 Feb 13	450.04999 -3.55	452.85	446.50	452.50	31,880,680
13 Feb 13	453.60001 -6.45	457.25	450.77	454.50	26,672,560
12 Feb 13	460.04999 +5.30	460.48	453.20	456.10	22,758,750
11 Feb 13	454.75000 -0.85	457.00	451.65	453.05	16,725,230
08 Feb 13	455.60001 -1.20	458.08	450.80	455.80	22,458,430
07 Feb 13	456.79999 -8.95	469.56	455.95	466.00	44,196,300
06 Feb 13	465.75000 -2.95	467.40	461.75	466.40	27,645,892
05 Feb 13	468.70001 +6.65	471.75	461.55	462.45	21,482,600
04 Feb 13	462.04999 -10.45	474.45	460.75	472.50	22,901,760
01 Feb 13	472.50000 +5.75	474.23	467.00	467.00	16,453,840
31 Jan 13	466.75000 -9.15	478.35	466.75	474.80	35,760,320
30 Jan 13	475.89999 +0.25	482.33	473.79	475.55	22,854,472
29 Jan 13	475.64999 +7.20	476.80	468.75	470.00	21,803,840
28 Jan 13	468.45001 +3.15	469.85	462.15	463.50	19,830,150
25 Jan 13	465.29999 -2.40	470.01	461.25	463.15	24,722,448
24 Jan 13	467.70001 +4.45	469.00	460.56	461.75	19,937,100
23 Jan 13	463.25000 +7.80	465.05	455.10	457.00	29,983,170
22 Jan 13	455.45001 -3.55	461.03	454.70	455.00	18,336,700
21 Jan 13	459.00000 -1.35	463.35	458.52	459.60	8,716,185
18 Jan 13	460.35001 -0.65	462.05	457.20	461.30	22,852,320
17 Jan 13	461.00000 +2.60	462.10	455.32	458.40	19,993,060
16 Jan 13	458.39999 -1.10	461.40	455.16	459.00	20,123,880
15 Jan 13	459.50000 +0.20	459.80	455.27	459.10	18,280,100
14 Jan 13	459.29999 -2.65	463.21	458.75	461.80	16,236,070
11 Jan 13	461.95001 +0.90	466.85	459.04	461.95	20,888,510
10 Jan 13	461.04999 +2.40	462.85	456.94	458.70	20,748,740
09 Jan 13	458.64999 +9.70	460.12	445.12	449.00	31,100,540
08 Jan 13	448.95001 +0.20	451.78	445.80	446.20	17,943,812
07 Jan 13	448.75000 -4.75	452.95	447.40	452.60	18,572,132
04 Jan 13	453.50000 +11.80	454.60	444.15	448.50	35,973,832
03 Jan 13	441.70001 +10.40	444.00	431.90	435.00	25,357,460
02 Jan 13	431.29999 +6.50	433.58	426.50	429.25	17,124,132
31 Dec 12	424.79999 -0.25	428.81	421.80	423.95	7,114,619
28 Dec 12	425.04999 -3.40	430.47	421.60	430.00	11,133,270
27 Dec 12	428.45001 -2.25	432.40	425.55	430.00	12,302,750
24 Dec 12	430.70001 -0.05	435.69	429.20	433.00	7,460,517
21 Dec 12	430.75000 +0.65	432.68	423.80	428.60	40,589,512
20 Dec 12	430.10001 -1.20	433.50	427.60	433.45	17,204,490
19 Dec 12	431.29999 +2.85	432.40	427.00	429.75	26,835,850
18 Dec 12	428.45001 +1.45	430.82	426.80	428.65	21,520,040
17 Dec 12	427.00000 +0.55	428.36	423.05	427.60	19,978,410
14 Dec 12	426.45001 -2.30	429.95	423.85	427.50	24,169,392
13 Dec 12	428.75000 -1.30	432.28	427.20	430.00	18,960,090
12 Dec 12	430.04999 +2.55	431.32	425.20	427.50	22,577,040
11 Dec 12	427.50000 +1.40	429.89	424.33	425.10	15,343,230
10 Dec 12	426.10001 +0.05	427.72	424.90	425.90	12,697,290
07 Dec 12	426.04999 -1.55	429.70	423.55	427.80	16,198,190
06 Dec 12	427.60001 +2.10	429.31	424.15	427.00	19,789,288
05 Dec 12	425.50000 +1.20	427.41	420.50	426.70	27,656,340
04 Dec 12	424.29999 -5.85	429.91	422.70	427.80	22,480,540
03 Dec 12	430.14999 -1.45	434.95	428.36	433.55	21,736,108
30 Nov 12	431.60001 +0.55	433.58	427.70	430.10	28,742,400
29 Nov 12	431.04999 +1.65	432.10	428.35	430.00	26,242,170
28 Nov 12	429.39999 -1.85	431.95	418.70	429.65	57,510,448
27 Nov 12	431.25000 -0.10	435.51	429.65	434.45	17,494,948
26 Nov 12	431.35001 -4.15	435.53	430.45	434.05	18,905,280
23 Nov 12	435.50000 +1.90	437.26	432.00	435.25	12,110,910
22 Nov 12	433.60001 +0.60	436.03	432.45	434.80	13,145,330
21 Nov 12	433.00000 +0.75	434.67	429.05	430.75	17,636,280
20 Nov 12	432.25000 +0.65	434.75	428.60	430.90	29,848,920
19 Nov 12	431.60001 +15.00	431.70	422.00	422.50	37,854,192
16 Nov 12	416.60001 -8.80	426.55	416.35	423.90	41,962,424
15 Nov 12	425.39999 -0.35	434.65	421.10	422.00	49,468,728
14 Nov 12	425.75000 -3.05	431.50	425.15	427.20	28,573,800
13 Nov 12	428.79999 +1.50	429.00	423.00	427.25	28,025,340
12 Nov 12	427.29999 -1.90	432.10	426.35	430.70	14,990,760
09 Nov 12	429.20001 -1.05	431.45	422.85	426.75	26,402,700
08 Nov 12	430.25000 -2.65	437.40	429.95	436.75	19,361,990
07 Nov 12	432.89999 -11.30	447.99	432.80	443.90	34,874,208
06 Nov 12	444.20001 +3.00	444.89	439.85	440.90	25,603,480
05 Nov 12	441.20001 -4.00	443.70	437.75	443.05	26,255,510
02 Nov 12	445.20001 +0.70	447.87	442.10	446.30	52,273,352
01 Nov 12	444.50000 +1.20	446.78	437.70	442.10	29,071,052
31 Oct 12	443.29999 +0.45	450.93	442.25	444.45	41,917,528
30 Oct 12	442.85001 +17.85	449.57	437.05	439.50	33,330,148
29 Oct 12	425.00000 -6.60	431.55	423.75	429.40	17,829,750
26 Oct 12	431.60001 +0.50	434.70	427.14	429.25	21,913,812
25 Oct 12	431.10001 -3.90	436.95	430.65	434.50	20,220,948
24 Oct 12	435.00000 +1.75	439.10	431.75	434.95	23,730,090
23 Oct 12	433.25000 -10.20	446.95	431.95	445.25	39,320,880
22 Oct 12	443.45001 -6.95	459.35	440.60	450.00	44,042,600
19 Oct 12	450.39999 -1.65	455.07	450.00	451.40	30,006,420
18 Oct 12	452.04999 +3.70	464.71	448.25	449.35	29,029,052
17 Oct 12	448.35001 +13.00	454.39	431.66	435.45	57,733,672
16 Oct 12	435.35001 +5.80	436.80	429.84	431.55	21,110,670
15 Oct 12	429.54999 -1.90	434.51	427.85	431.95	22,093,750
12 Oct 12	431.45001 -7.30	439.35	431.35	437.30	29,165,812
11 Oct 12	438.75000 +2.70	440.85	434.45	435.55	25,431,010
10 Oct 12	436.04999 -1.55	438.30	432.00	435.75	16,391,090
09 Oct 12	437.60001 +0.60	441.89	436.30	438.00	15,945,650
08 Oct 12	437.00000 +0.25	438.00	433.15	433.85	10,326,180
05 Oct 12	436.75000 +2.55	441.75	433.50	440.00	27,525,140
04 Oct 12	434.20001 -4.85	439.85	430.25	439.00	24,808,880
03 Oct 12	439.04999 +0.70	441.40	437.07	438.00	21,415,392
02 Oct 12	438.35001 -0.20	439.76	433.65	436.45	16,043,920
01 Oct 12	438.54999 +2.05	441.15	434.00	434.80	25,530,320
28 Sep 12	436.50000 -4.10	444.35	436.50	441.10	24,248,540
27 Sep 12	440.60001 +2.25	442.05	438.55	439.00	21,174,150
26 Sep 12	438.35001 -7.65	444.31	437.80	442.35	18,249,730
25 Sep 12	446.00000 +3.00	447.30	443.30	443.30	18,177,770
24 Sep 12	443.00000 +2.00	444.52	438.05	438.80	13,897,140
21 Sep 12	441.00000 -3.30	448.10	440.35	445.00	59,257,752
20 Sep 12	444.29999 +0.55	445.69	438.75	442.80	25,321,948
19 Sep 12	443.75000 +4.80	445.40	439.30	440.50	24,256,580
18 Sep 12	438.95001 -12.55	446.00	436.80	444.20	35,150,288
17 Sep 12	451.50000 +1.30	452.50	448.00	449.00	23,383,670
14 Sep 12	450.20001 +5.35	454.17	447.95	448.85	28,750,788
13 Sep 12	444.85001 +3.85	444.89	439.10	440.60	39,077,408
12 Sep 12	441.00000 -2.00	443.35	437.95	442.90	25,717,430
11 Sep 12	443.00000 +5.20	444.25	438.00	439.05	21,123,090
10 Sep 12	437.79999 +3.10	441.75	431.00	434.75	24,754,500
07 Sep 12	434.70001 +3.25	434.75	426.00	431.45	26,889,132
06 Sep 12	431.45001 +7.60	431.94	422.20	424.75	28,472,660
05 Sep 12	423.85001 -12.75	427.14	417.03	425.00	59,726,736
04 Sep 12	436.60001 -7.10	444.65	435.90	444.65	22,000,520
03 Sep 12	443.70001 +2.35	445.00	440.58	442.85	13,257,210
31 Aug 12	441.35001 -0.70	445.90	440.05	441.30	25,275,860
30 Aug 12	442.04999 +0.10	444.31	438.10	440.60	13,769,540
29 Aug 12	441.95001 -2.30	444.75	441.60	443.05	12,423,900
28 Aug 12	444.25000 -0.30	447.50	442.05	446.10	16,285,650
24 Aug 12	444.54999 -0.90	445.40	440.81	444.15	11,788,390
23 Aug 12	445.45001 -1.55	450.00	444.79	447.35	15,331,680
22 Aug 12	447.00000 -3.65	448.65	446.00	448.45	16,626,641
21 Aug 12	450.64999 -1.35	452.90	448.45	452.50	19,585,480
20 Aug 12	452.00000 -2.35	453.50	449.79	453.50	10,271,320
17 Aug 12	454.35001 +3.10	456.00	451.50	453.00	17,425,580
16 Aug 12	451.25000 +1.25	452.48	448.05	451.80	14,881,380
15 Aug 12	450.00000 -0.90	452.22	447.60	449.90	17,107,788
14 Aug 12	450.89999 +4.05	452.96	448.05	448.50	15,378,810
13 Aug 12	446.85001 -1.75	449.70	446.20	448.20	13,798,660
10 Aug 12	448.60001 -0.30	452.50	445.74	448.20	17,298,380
09 Aug 12	448.89999 -2.05	453.55	446.30	451.50	15,158,130
08 Aug 12	450.95001 -2.85	452.40	445.05	447.45	19,890,528
07 Aug 12	453.79999 +12.80	453.80	443.90	443.90	29,714,400
06 Aug 12	441.00000 +3.05	442.55	435.40	437.30	14,611,820
03 Aug 12	437.95001 +8.70	438.31	429.55	430.00	18,863,688
02 Aug 12	429.25000 +1.20	436.75	426.35	429.45	27,674,770
01 Aug 12	428.04999 +3.00	428.60	421.15	422.50	25,230,688
31 Jul 12	425.04999 -19.40	442.80	423.55	430.00	57,873,912
30 Jul 12	444.45001 +5.75	446.60	436.85	438.95	24,370,160
27 Jul 12	438.70001 +6.00	440.13	431.60	436.75	23,685,160
26 Jul 12	432.70001 +4.25	433.85	422.55	428.10	19,360,660
25 Jul 12	428.45001 +0.60	431.80	423.00	424.35	17,413,380
24 Jul 12	427.85001 -2.70	437.71	426.95	434.00	19,996,040
23 Jul 12	430.54999 -9.30	438.17	427.50	437.00	21,794,280
20 Jul 12	439.85001 -4.35	445.00	438.77	443.95	29,457,608
19 Jul 12	444.20001 -0.70	446.90	440.50	444.30	22,644,590
18 Jul 12	444.89999 +0.90	446.05	440.10	443.00	28,681,980
17 Jul 12	444.00000 +2.50	446.98	439.85	442.00	26,918,040
16 Jul 12	441.50000 +3.40	443.17	436.10	436.50	20,834,070
13 Jul 12	438.10001 +3.00	442.00	435.60	436.50	26,770,960
12 Jul 12	435.10001 +2.55	435.90	428.60	431.35	28,356,750
11 Jul 12	432.54999 +4.05	432.80	423.80	425.90	16,477,811
10 Jul 12	428.50000 +4.55	430.40	422.60	425.25	17,494,730
09 Jul 12	423.95001 -4.25	428.42	420.15	426.00	13,687,220
06 Jul 12	428.20001 -6.00	437.60	426.95	432.15	24,164,280
05 Jul 12	434.20001 +3.65	439.85	429.55	430.10	43,678,340
04 Jul 12	430.54999 -2.35	433.68	422.45	432.55	17,680,650
03 Jul 12	432.89999 +0.40	433.35	427.25	430.00	22,830,420
02 Jul 12	432.50000 +10.55	432.50	421.95	427.30	24,645,860
29 Jun 12	421.95001 +9.55	425.45	415.60	419.05	31,915,570
28 Jun 12	412.39999 +3.90	412.40	405.25	410.80	19,548,632
27 Jun 12	408.50000 +6.90	409.94	400.30	403.05	20,048,420
26 Jun 12	401.60001 -0.45	408.81	401.20	404.95	22,939,280
25 Jun 12	402.04999 -5.20	409.62	401.05	407.00	20,381,040
22 Jun 12	407.25000 -4.85	411.09	403.02	407.30	28,541,028
21 Jun 12	412.10001 -13.55	424.23	412.10	422.25	46,841,632
20 Jun 12	425.64999 -1.25	426.87	423.25	425.10	29,871,830
19 Jun 12	426.89999 +6.20	429.15	422.00	423.00	23,095,540
18 Jun 12	420.70001 -2.80	428.55	417.65	428.35	22,979,480
15 Jun 12	423.50000 +6.80	427.00	416.70	421.35	78,266,416
14 Jun 12	416.70001 -2.00	420.43	413.35	418.00	24,593,560
13 Jun 12	418.70001 +1.25	420.38	413.65	417.05	32,429,510
12 Jun 12	417.45001 +2.55	418.25	408.85	412.80	26,729,900
11 Jun 12	414.89999 +5.85	420.01	413.95	417.85	32,875,640
08 Jun 12	409.04999 -4.55	412.45	406.63	412.00	22,744,740
07 Jun 12	413.60001 +6.65	421.10	408.02	409.00	37,736,928
06 Jun 12	406.95001 +4.95	408.06	399.00	399.70	40,370,968
01 Jun 12	402.00000 +7.10	414.80	397.50	407.70	76,876,080
31 May 12	394.89999 -3.40	402.75	391.55	398.40	37,967,880
30 May 12	398.29999 -8.55	404.23	396.25	403.70	28,532,360
29 May 12	406.85001 +7.15	409.43	396.00	396.00	34,134,832
28 May 12	399.70001 -7.65	413.15	399.20	410.65	22,608,700
25 May 12	407.35001 +0.35	408.80	401.70	405.65	20,136,020
24 May 12	407.00000 +13.10	409.95	393.90	397.90	29,787,188
23 May 12	393.89999 -8.05	401.30	393.90	399.00	27,323,670
22 May 12	401.95001 +6.35	405.57	395.91	398.50	28,334,410
21 May 12	395.60001 +3.65	398.39	359.90	393.40	21,688,472
18 May 12	391.95001 -4.70	399.15	389.50	392.00	30,312,608
17 May 12	396.64999 -3.00	401.20	391.72	401.00	30,477,760
16 May 12	399.64999 -0.75	404.65	395.05	395.75	27,247,660
15 May 12	400.39999 -3.50	407.15	398.40	404.90	23,089,688
14 May 12	403.89999 -11.20	411.25	402.13	411.00	25,869,330
11 May 12	415.10001 +4.60	417.30	405.00	409.80	30,898,140
10 May 12	410.50000 +6.50	412.68	401.42	407.95	33,873,180
09 May 12	404.00000 -11.00	414.12	401.30	412.10	39,200,592
08 May 12	415.00000 -7.15	425.19	413.20	420.00	29,726,972
04 May 12	422.14999 -13.55	433.77	421.00	432.20	25,960,960
03 May 12	435.70001 +1.90	439.01	431.95	436.95	20,412,948
02 May 12	433.79999 -7.50	443.85	431.90	441.15	32,713,280
01 May 12	441.29999 -3.70	443.37	429.00	437.00	27,360,288
30 Apr 12	445.00000 -1.35	448.67	441.40	447.10	21,346,080
27 Apr 12	446.35001 +2.10	448.34	440.10	441.95	19,633,320
26 Apr 12	444.25000 +11.95	445.12	433.75	434.00	27,587,910
25 Apr 12	432.29999 -4.30	439.59	431.15	438.05	35,764,568
24 Apr 12	436.60001 +6.90	438.77	430.50	432.05	24,424,510
23 Apr 12	429.70001 -5.15	432.92	423.75	431.55	31,084,720
20 Apr 12	434.85001 -5.20	441.65	428.68	440.00	38,853,992
19 Apr 12	440.04999 -5.95	452.20	440.05	448.45	20,286,700
18 Apr 12	446.00000 -6.50	452.00	445.15	451.00	19,771,160
17 Apr 12	452.50000 +9.55	453.05	441.20	441.25	20,227,240
16 Apr 12	442.95001 +1.10	449.87	441.90	441.90	15,559,810
13 Apr 12	441.85001 -3.00	446.10	439.70	445.50	20,788,590
12 Apr 12	444.85001 +0.60	446.72	433.50	442.95	37,914,672
11 Apr 12	444.25000 -1.10	450.07	442.70	444.15	25,675,140
10 Apr 12	445.35001 -10.75	455.00	445.35	455.00	31,108,312
05 Apr 12	456.10001 +4.05	456.35	445.94	452.50	30,707,312
04 Apr 12	452.04999 -12.20	465.85	450.50	463.50	29,045,080
03 Apr 12	464.25000 -7.20	475.47	464.20	472.85	19,291,108
02 Apr 12	471.45001 +8.90	471.45	462.31	466.80	31,424,212
30 Mar 12	462.54999 +3.65	466.58	457.70	461.25	33,421,692
29 Mar 12	458.89999 -9.20	468.75	456.50	467.95	35,543,968
28 Mar 12	468.10001 -3.25	474.13	468.10	471.00	22,853,440
27 Mar 12	471.35001 -10.55	484.45	471.35	483.00	31,731,330
26 Mar 12	481.89999 +4.35	484.49	477.30	481.50	15,494,060
23 Mar 12	477.54999 +1.00	480.62	473.30	477.00	18,373,132
22 Mar 12	476.54999 -5.00	482.25	474.59	481.60	16,972,910
21 Mar 12	481.54999 -2.55	487.80	481.05	485.80	21,872,140
20 Mar 12	484.10001 -7.15	491.55	483.14	490.00	16,748,619
19 Mar 12	491.25000 +1.10	493.42	487.70	491.00	12,316,700
16 Mar 12	490.14999 -2.60	496.28	487.45	494.90	40,691,424
15 Mar 12	492.75000 -6.30	496.16	490.50	495.05	30,321,600
14 Mar 12	499.04999 +0.20	503.02	497.10	500.00	23,812,188
13 Mar 12	498.85001 +3.15	501.19	495.75	497.65	16,617,961
12 Mar 12	495.70001 +1.80	496.15	491.15	493.75	15,655,160
09 Mar 12	493.89999 -0.55	495.74	487.80	493.00	28,975,900
08 Mar 12	494.45001 +1.70	498.96	490.40	492.50	25,832,892
07 Mar 12	492.75000 +2.65	493.79	485.75	487.35	20,499,960
06 Mar 12	490.10001 -14.50	502.79	489.30	500.00	29,878,240
05 Mar 12	504.60001 +8.10	512.00	500.86	510.00	40,593,576
02 Mar 12	496.50000 +0.10	499.99	492.55	496.30	15,524,930
01 Mar 12	496.39999 +4.00	497.05	491.23	492.30	20,446,052
29 Feb 12	492.39999 -6.90	501.60	490.43	500.50	27,111,410
28 Feb 12	499.29999 -2.40	503.13	497.00	502.00	22,494,720
27 Feb 12	501.70001 +5.50	505.81	497.00	500.00	37,858,552
24 Feb 12	496.20001 +0.85	501.70	495.30	499.00	27,189,312
23 Feb 12	495.35001 -1.60	497.77	492.67	494.70	22,371,108
22 Feb 12	496.95001 -0.75	499.85	493.85	498.80	24,455,540
21 Feb 12	497.70001 -1.55	502.10	494.17	497.00	25,688,000
20 Feb 12	499.25000 +10.30	503.00	496.25	497.90	25,090,780
17 Feb 12	488.95001 +1.40	493.04	484.75	491.20	21,528,760
16 Feb 12	487.54999 +0.15	494.10	483.95	485.00	21,217,260
15 Feb 12	487.39999 -7.40	499.71	483.10	491.15	24,789,980
14 Feb 12	494.79999 -1.20	501.37	494.30	494.30	26,900,100
13 Feb 12	496.00000 +5.70	496.50	490.30	492.40	18,760,120
10 Feb 12	490.29999 -3.10	494.05	485.15	488.20	24,701,480
09 Feb 12	493.39999 +3.65	498.88	490.40	494.25	24,635,688
08 Feb 12	489.75000 +3.25	491.02	483.92	488.00	23,815,350
07 Feb 12	486.50000 -3.05	493.92	479.15	491.00	25,941,040
06 Feb 12	489.54999 +5.05	490.98	483.26	487.25	22,530,260
03 Feb 12	484.50000 +6.60	484.80	474.35	477.60	17,880,080
02 Feb 12	477.89999 -5.10	482.60	473.05	482.60	26,652,260
01 Feb 12	483.00000 +12.15	487.59	479.70	482.00	35,127,300
31 Jan 12	470.85001 +12.40	475.07	465.85	467.00	52,597,672
30 Jan 12	458.45001 -6.10	464.13	455.05	460.95	25,425,740
27 Jan 12	464.54999 -12.20	472.33	463.60	470.90	34,729,120
26 Jan 12	476.75000 +2.20	480.16	470.85	474.45	16,785,052
25 Jan 12	474.54999 -2.85	480.00	472.15	480.00	12,636,130
24 Jan 12	477.39999 +0.70	479.21	471.90	474.05	16,880,320
23 Jan 12	476.70001 +9.25	481.05	465.85	469.60	23,816,448
20 Jan 12	467.45001 -15.00	482.08	466.30	481.60	49,618,472
19 Jan 12	482.45001 +1.05	485.30	477.80	481.55	30,626,080
18 Jan 12	481.39999 -0.55	483.16	477.30	481.20	22,140,520
17 Jan 12	481.95001 +3.95	487.60	477.68	482.95	28,958,212
16 Jan 12	478.00000 +1.70	479.50	472.30	472.95	18,381,840
13 Jan 12	476.29999 -3.20	482.30	471.55	479.00	30,281,020
12 Jan 12	479.50000 +4.20	479.65	470.20	475.20	33,724,888
11 Jan 12	475.29999 -4.30	480.15	468.44	479.75	24,485,632
10 Jan 12	479.60001 +6.00	481.80	474.55	478.80	24,678,780
09 Jan 12	473.60001 -3.45	479.00	472.00	478.90	27,268,640
06 Jan 12	477.04999 +3.00	483.60	474.35	478.20	24,790,028
05 Jan 12	474.04999 +0.60	481.34	471.10	478.15	28,981,020
04 Jan 12	473.45001 +2.40	482.08	469.25	471.50	26,286,170
03 Jan 12	471.04999 +10.55	471.87	460.67	470.00	25,196,270
30 Dec 11	460.50000 -0.35	461.75	456.12	460.05	6,063,068
29 Dec 11	460.85001 +5.10	460.85	454.00	457.50	8,658,888
28 Dec 11	455.75000 -3.95	461.58	451.10	460.00	13,514,880
23 Dec 11	459.70001 +9.40	460.42	455.00	458.90	7,037,894
22 Dec 11	450.29999 +10.75	453.60	442.45	443.40	17,560,800
21 Dec 11	439.54999 -4.45	449.64	435.60	448.75	23,310,720
20 Dec 11	444.00000 +6.35	445.70	433.00	436.55	19,484,820
19 Dec 11	437.64999 -8.10	442.30	434.40	440.60	23,347,420
16 Dec 11	445.75000 -2.10	449.95	443.65	448.00	44,117,528
15 Dec 11	447.85001 +6.90	452.40	442.00	443.05	31,938,560
14 Dec 11	440.95001 -11.30	451.05	440.20	448.80	24,976,070
13 Dec 11	452.25000 +7.70	456.80	443.80	445.45	20,873,930
12 Dec 11	444.54999 -7.50	452.35	444.55	451.60	21,110,430
09 Dec 11	452.04999 +0.95	459.15	446.35	446.35	21,383,250
08 Dec 11	451.10001 -8.95	460.73	448.00	457.05	38,586,800
07 Dec 11	460.04999 -5.50	471.45	455.30	469.95	30,061,800
06 Dec 11	465.54999 -0.75	470.35	460.70	460.80	29,729,680
05 Dec 11	466.29999 +1.50	469.60	461.00	468.30	21,112,212
02 Dec 11	464.79999 +10.45	466.40	458.50	459.90	24,997,360
01 Dec 11	454.35001 -6.40	465.29	453.75	459.55	29,459,212
30 Nov 11	460.75000 +21.95	464.89	435.00	436.70	70,923,584
29 Nov 11	438.79999 +1.00	443.55	433.45	437.00	23,830,688
28 Nov 11	437.79999 +12.40	439.58	427.50	431.70	28,913,868
25 Nov 11	425.39999 +4.85	430.62	416.99	419.25	19,057,300
24 Nov 11	420.54999 -5.85	428.08	418.04	426.00	25,285,430
23 Nov 11	426.39999 -9.40	432.73	424.90	431.85	31,168,100
22 Nov 11	435.79999 -4.20	445.16	434.73	443.00	26,445,632
21 Nov 11	440.00000 -9.95	447.85	439.56	447.85	26,848,788
18 Nov 11	449.95001 -5.65	454.12	447.55	450.40	23,759,090
17 Nov 11	455.60001 -8.65	462.00	448.63	461.45	32,679,940
16 Nov 11	464.25000 +7.10	465.47	452.34	455.40	28,520,660
15 Nov 11	457.14999 -1.65	458.46	450.39	454.15	23,055,240
14 Nov 11	458.79999 +0.50	461.89	456.27	461.85	13,759,490
11 Nov 11	458.29999 +9.65	459.15	447.20	450.05	19,878,188
10 Nov 11	448.64999 -1.35	452.30	440.17	441.25	22,919,600
09 Nov 11	450.00000 -7.30	466.05	444.15	461.45	40,844,660
08 Nov 11	457.29999 +4.50	463.47	453.00	454.05	23,176,980
07 Nov 11	452.79999 +0.25	456.95	442.70	444.95	25,668,910
04 Nov 11	452.54999 -4.15	459.55	448.75	456.10	20,810,160
03 Nov 11	456.70001 +4.10	465.00	447.00	447.00	28,125,430
02 Nov 11	452.60001 +8.60	454.78	441.00	444.85	47,368,552
01 Nov 11	444.00000 -17.00	453.00	436.25	450.95	67,155,184
31 Oct 11	461.00000 -6.20	468.79	460.95	465.00	34,513,312
28 Oct 11	467.20001 -0.65	477.54	460.50	469.00	32,106,140
27 Oct 11	467.85001 +6.85	472.35	463.15	472.00	49,023,940
26 Oct 11	461.00000 +3.80	461.00	452.30	455.20	31,964,760
25 Oct 11	457.20001 +19.10	461.76	444.00	444.00	69,501,504
24 Oct 11	438.10001 -1.30	443.50	431.45	443.50	33,225,078
21 Oct 11	439.39999 +9.60	443.70	427.60	434.10	45,003,660
20 Oct 11	429.79999 -7.15	433.75	427.10	428.50	30,974,590
19 Oct 11	436.95001 +6.05	437.94	432.65	437.45	39,264,680
18 Oct 11	430.89999 +5.35	437.63	421.25	421.50	33,314,560
17 Oct 11	425.54999 +9.15	440.54	421.30	430.50	56,975,140
14 Oct 11	416.39999 +10.60	418.45	407.55	408.85	29,953,770
13 Oct 11	405.79999 -6.15	410.35	402.00	407.95	23,416,632
12 Oct 11	411.95001 +6.10	414.83	404.50	407.60	23,195,540
11 Oct 11	405.85001 +0.70	406.90	399.20	405.60	21,677,320
10 Oct 11	405.14999 +11.55	406.10	394.55	398.00	25,185,400
07 Oct 11	393.60001 +0.80	403.45	392.00	395.70	31,413,368
06 Oct 11	392.79999 +2.50	393.59	383.38	385.75	50,925,752
05 Oct 11	390.29999 +18.30	391.30	378.00	382.95	38,368,272
04 Oct 11	372.00000 -14.85	381.45	363.95	381.00	38,998,080
03 Oct 11	386.85001 -1.65	388.50	379.35	382.25	27,676,580
30 Sep 11	388.50000 -3.30	395.00	382.30	394.00	56,873,576
29 Sep 11	391.79999 -8.10	397.12	387.25	395.00	31,233,770
28 Sep 11	399.89999 -4.85	410.85	396.70	403.35	21,733,812
27 Sep 11	404.75000 +20.05	407.06	393.15	398.20	29,962,960
26 Sep 11	384.70001 -0.35	391.66	381.00	381.25	32,023,490
23 Sep 11	385.04999 +1.05	392.35	374.30	387.20	46,596,032
22 Sep 11	384.00000 -20.05	395.07	376.99	391.70	40,691,408
21 Sep 11	404.04999 -10.45	413.25	401.30	412.75	28,639,700
20 Sep 11	414.50000 +7.10	415.90	402.60	402.60	23,210,760
19 Sep 11	407.39999 -6.15	413.00	404.75	408.80	25,414,180
16 Sep 11	413.54999 +2.55	419.14	410.25	415.00	67,099,632
15 Sep 11	411.00000 +15.90	416.71	400.45	400.95	52,648,736
14 Sep 11	395.10001 +13.50	400.55	382.00	382.00	69,885,992
13 Sep 11	381.60001 +6.10	384.25	371.65	382.00	30,761,060
12 Sep 11	375.50000 -2.50	377.94	366.70	371.10	33,299,040
09 Sep 11	378.00000 -10.50	392.20	378.00	386.10	28,368,490
08 Sep 11	388.50000 +2.00	390.80	381.55	387.00	25,317,920
07 Sep 11	386.50000 +14.85	388.50	379.20	382.55	40,274,880
06 Sep 11	371.64999 +8.45	375.45	361.25	362.70	43,035,552
05 Sep 11	363.20001 -11.20	378.92	363.20	369.90	31,243,270
02 Sep 11	374.39999 -14.10	387.42	367.85	385.45	88,297,592
01 Sep 11	388.50000 -13.95	404.85	386.15	404.85	51,987,248
31 Aug 11	402.45001 +4.85	407.59	395.00	398.50	46,361,720
30 Aug 11	397.60001 +11.30	400.99	391.35	397.85	31,828,760
26 Aug 11	386.29999 +0.20	388.92	375.40	385.55	45,235,248
25 Aug 11	386.10001 -13.15	402.54	384.65	401.80	44,792,380
24 Aug 11	399.25000 +3.20	403.70	392.15	399.40	25,315,200
23 Aug 11	396.04999 +5.85	399.95	391.20	394.00	25,861,180
22 Aug 11	390.20001 +0.30	402.77	386.05	386.85	26,566,688
19 Aug 11	389.89999 -10.10	397.15	384.10	396.65	52,913,040
18 Aug 11	400.00000 -13.00	412.70	394.70	409.15	46,946,700
17 Aug 11	413.00000 -3.55	416.75	410.00	414.25	21,376,500
16 Aug 11	416.54999 -0.15	417.25	407.50	415.35	28,616,780
15 Aug 11	416.70001 +11.85	420.00	409.70	411.75	33,367,672
12 Aug 11	404.85001 +8.25	408.05	392.40	398.00	48,654,060
11 Aug 11	396.60001 +0.20	409.00	389.80	409.00	59,656,800
10 Aug 11	396.39999 -8.85	411.90	395.50	411.00	77,795,352
09 Aug 11	405.25000 +2.20	407.00	379.65	400.60	73,832,432
08 Aug 11	403.04999 -7.60	414.35	400.65	402.00	67,761,184
05 Aug 11	410.64999 -9.85	420.70	400.00	410.00	73,242,952
04 Aug 11	420.50000 -12.50	442.27	420.37	439.00	61,896,792
03 Aug 11	433.00000 -14.05	445.45	429.00	435.10	37,915,780
02 Aug 11	447.04999 -10.95	458.10	446.20	455.30	41,838,660
01 Aug 11	458.00000 -3.00	467.95	455.76	465.85	27,787,800
29 Jul 11	461.00000 +2.20	463.60	450.60	455.90	47,574,512
28 Jul 11	458.79999 -1.40	460.09	452.40	455.00	21,192,500
27 Jul 11	460.20001 -3.05	466.90	458.80	466.90	33,779,392
26 Jul 11	463.25000 -12.15	467.00	461.35	464.00	42,643,512
25 Jul 11	475.39999 +5.05	483.04	467.00	467.40	29,320,540
22 Jul 11	470.35001 +0.35	475.88	467.18	471.30	27,387,670
21 Jul 11	470.00000 -2.00	473.55	465.90	473.55	33,117,380
20 Jul 11	472.00000 +11.40	475.25	460.45	463.90	40,590,952
19 Jul 11	460.60001 +4.60	463.00	457.00	459.20	20,191,930
18 Jul 11	456.00000 -3.00	460.50	453.15	453.75	28,152,212
15 Jul 11	459.00000 +1.05	460.50	452.90	456.05	34,159,104
14 Jul 11	457.95001 +1.45	463.30	448.80	452.95	42,333,688
13 Jul 11	456.50000 +3.25	458.00	452.50	453.50	18,098,760
12 Jul 11	453.25000 -5.85	457.60	449.50	453.05	36,310,980
11 Jul 11	459.10001 +0.60	462.25	453.55	460.20	24,535,660
08 Jul 11	458.50000 -4.10	468.01	458.10	463.95	27,542,750
07 Jul 11	462.60001 +7.60	464.19	455.30	459.05	28,663,670
06 Jul 11	455.00000 -4.35	456.85	449.40	456.00	32,551,800
05 Jul 11	459.35001 -3.50	464.10	458.70	462.80	18,696,100
04 Jul 11	462.85001 +3.20	464.15	436.00	460.15	13,156,730
01 Jul 11	459.64999 +1.00	460.05	455.05	460.00	21,264,520
30 Jun 11	458.64999 +9.30	459.15	449.95	451.90	34,621,608
29 Jun 11	449.35001 +5.85	450.65	444.05	446.10	23,089,120
28 Jun 11	443.50000 +3.50	445.90	440.30	442.85	24,928,980
27 Jun 11	440.00000 +2.85	440.55	434.00	434.00	20,200,140
24 Jun 11	437.14999 +1.65	445.00	436.15	442.50	25,727,080
23 Jun 11	435.50000 -9.75	446.75	434.60	444.75	37,801,060
22 Jun 11	445.25000 -0.45	446.75	441.25	444.60	24,955,552
21 Jun 11	445.70001 +16.05	446.60	433.10	435.50	48,231,848
20 Jun 11	429.64999 -3.55	431.93	427.45	429.00	26,159,288
17 Jun 11	433.20001 -0.70	433.90	428.00	431.00	52,482,408
16 Jun 11	433.89999 -1.60	434.65	425.00	428.00	49,434,720
15 Jun 11	435.50000 -5.00	442.49	435.50	440.00	23,503,900
14 Jun 11	440.50000 +2.95	442.85	438.55	439.00	27,396,010
13 Jun 11	437.54999 -4.50	443.25	436.00	441.35	20,952,940
10 Jun 11	442.04999 -8.00	451.74	442.05	449.90	22,655,500
09 Jun 11	450.04999 +5.90	451.57	442.75	444.15	20,792,100
08 Jun 11	444.14999 -4.00	449.00	439.70	447.80	30,641,288
07 Jun 11	448.14999 -2.75	452.25	447.70	449.20	29,911,620
06 Jun 11	450.89999 -3.45	456.05	448.80	452.05	22,597,680
03 Jun 11	454.35001 -1.30	456.95	448.25	456.00	29,444,250
02 Jun 11	455.64999 -10.50	463.30	455.65	462.50	24,006,770
01 Jun 11	466.14999 -2.20	471.15	463.20	468.40	32,052,552
31 May 11	468.35001 +8.70	470.35	462.05	462.05	42,910,360
27 May 11	459.64999 -1.55	464.75	459.65	463.50	25,659,812
26 May 11	461.20001 +4.00	463.75	456.25	459.00	31,207,160
25 May 11	457.20001 +0.80	458.70	450.85	451.80	36,371,080
24 May 11	456.39999 +4.40	460.05	452.55	454.15	33,759,688
23 May 11	452.00000 -8.00	459.10	451.80	455.00	34,568,592
20 May 11	460.00000 +12.10	466.67	453.00	455.65	88,017,712
19 May 11	447.89999 +6.85	452.80	445.00	446.00	37,936,952
18 May 11	441.04999 +6.25	442.30	437.45	438.75	20,381,028
17 May 11	434.79999 -3.65	445.80	434.10	435.00	34,873,940
16 May 11	438.45001 -3.75	443.00	435.50	438.60	29,247,740
13 May 11	442.20001 -1.05	449.45	441.80	444.50	23,167,730
12 May 11	443.25000 -4.75	445.50	438.50	444.90	32,773,820
11 May 11	448.00000 -7.45	463.20	447.15	454.00	29,280,160
10 May 11	455.45001 +0.95	458.85	452.55	452.95	35,509,820
09 May 11	454.50000 -0.20	458.60	450.50	452.00	33,763,248
06 May 11	454.70001 +13.65	456.41	431.20	442.00	78,903,456
05 May 11	441.04999 -7.65	452.90	440.60	447.60	35,599,200
04 May 11	448.70001 -9.25	456.95	446.74	455.40	38,895,008
03 May 11	457.95001 -4.60	463.70	454.45	460.35	30,043,188
28 Apr 11	462.54999 -3.45	464.60	459.05	463.60	32,669,930
27 Apr 11	466.00000 +1.80	472.06	463.00	465.00	38,920,688
26 Apr 11	464.20001 +3.60	466.74	460.00	460.00	19,459,590
21 Apr 11	460.60001 -5.65	471.50	460.45	469.95	23,409,820
20 Apr 11	466.25000 +13.75	469.25	457.00	457.95	30,692,880
19 Apr 11	452.50000 +0.85	456.42	450.95	455.50	24,118,260
18 Apr 11	451.64999 -4.10	458.84	448.45	456.05	33,321,120
15 Apr 11	455.75000 -4.30	462.05	453.18	460.50	33,244,468
14 Apr 11	460.04999 -4.15	464.25	458.03	462.50	20,233,260
13 Apr 11	464.20001 +2.85	469.60	460.84	462.55	24,021,460
12 Apr 11	461.35001 -13.45	470.00	460.65	470.00	32,589,300
11 Apr 11	474.79999 -3.70	479.80	472.50	479.80	17,865,100
08 Apr 11	478.50000 +3.60	480.23	475.00	476.15	29,025,320
07 Apr 11	474.89999 -1.60	477.15	472.60	472.60	21,049,380
06 Apr 11	476.50000 +1.65	478.04	471.40	475.55	29,321,340
05 Apr 11	474.85001 +5.60	476.75	470.20	471.05	22,231,392
04 Apr 11	469.25000 -0.75	475.60	469.25	470.95	23,523,300
01 Apr 11	470.00000 +16.00	472.63	460.00	461.00	43,637,040
31 Mar 11	454.00000 -4.45	460.95	452.00	457.00	55,578,576
30 Mar 11	458.45001 -8.10	468.75	458.20	465.00	39,217,140
29 Mar 11	466.54999 -10.55	478.00	461.90	478.00	53,489,128
28 Mar 11	477.10001 -6.45	484.05	476.65	482.00	26,622,540
25 Mar 11	483.54999 +2.65	485.45	474.50	478.00	27,446,212
24 Mar 11	480.89999 +10.65	482.15	466.55	468.60	32,947,800
23 Mar 11	470.25000 +6.65	472.00	460.00	460.00	34,137,952
22 Mar 11	463.60001 -1.00	472.03	462.05	463.45	29,414,660
21 Mar 11	464.60001 +2.60	466.25	461.20	465.05	25,508,360
18 Mar 11	462.00000 +4.40	466.25	459.10	460.00	66,367,212
17 Mar 11	457.60001 +7.30	458.78	449.00	455.00	32,580,600
16 Mar 11	450.29999 -0.95	475.00	447.45	454.35	51,673,192
15 Mar 11	451.25000 -8.05	453.90	431.00	450.00	72,888,320
14 Mar 11	459.29999 -9.10	470.60	457.90	470.30	43,872,928
11 Mar 11	468.39999 -8.10	474.71	465.95	472.90	56,221,640
10 Mar 11	476.50000 -8.55	485.85	475.30	481.90	40,235,980
09 Mar 11	485.04999 -8.75	495.80	485.00	494.80	42,227,780
08 Mar 11	493.79999 -3.70	497.00	488.50	495.35	28,407,360
07 Mar 11	497.50000 +3.60	503.80	491.20	494.10	30,013,980
04 Mar 11	493.89999 +2.40	496.35	487.45	492.95	24,596,860
03 Mar 11	491.50000 +7.00	492.90	485.15	489.20	20,477,880
02 Mar 11	484.50000 -5.50	488.79	482.80	487.00	28,239,440
01 Mar 11	490.00000 -4.70	498.59	488.85	498.40	26,410,212
28 Feb 11	494.70001 -0.05	498.95	492.25	495.50	30,261,590
25 Feb 11	494.75000 +1.75	496.85	490.00	490.00	20,898,440
24 Feb 11	493.00000 +4.50	495.30	484.35	484.35	39,014,608
23 Feb 11	488.50000 -4.25	490.90	485.00	486.00	27,396,108
22 Feb 11	492.75000 +1.20	496.15	485.25	487.80	34,035,460
21 Feb 11	491.54999 -1.45	495.40	489.78	491.00	25,271,770
18 Feb 11	493.00000 +3.65	494.70	490.95	493.70	31,118,170
17 Feb 11	489.35001 +0.50	491.00	485.70	489.50	20,869,440
16 Feb 11	488.85001 +2.65	490.80	484.50	485.60	32,568,480
15 Feb 11	486.20001 +6.20	486.90	482.30	484.00	27,226,250
14 Feb 11	480.00000 +4.25	481.39	473.14	480.00	20,981,250
11 Feb 11	475.75000 -0.95	478.50	471.65	475.05	23,730,312
10 Feb 11	476.70001 +0.25	478.45	471.75	475.05	31,130,650
09 Feb 11	476.45001 -8.05	481.00	476.45	480.15	31,444,972
08 Feb 11	484.50000 +3.05	485.10	479.15	480.00	33,213,762
07 Feb 11	481.45001 +5.20	485.10	475.75	478.00	44,143,940
04 Feb 11	476.25000 -1.70	483.85	475.40	481.60	43,857,792
03 Feb 11	477.95001 -10.05	488.50	476.40	485.90	47,647,300
02 Feb 11	488.00000 -3.00	495.60	485.55	495.00	34,542,672
01 Feb 11	491.00000 +6.15	492.00	475.00	480.50	93,142,912
31 Jan 11	484.85001 -1.95	489.75	482.05	484.55	31,969,620
28 Jan 11	486.79999 +0.40	491.15	481.25	486.10	28,892,090
27 Jan 11	486.39999 -5.30	491.75	484.60	489.00	40,001,752
26 Jan 11	491.70001 -5.30	499.15	486.00	497.00	39,408,820
25 Jan 11	497.00000 +0.00	500.40	493.85	500.00	46,615,920
24 Jan 11	497.00000 -0.30	501.30	491.20	497.00	23,156,520
21 Jan 11	497.29999 +3.25	504.00	492.00	493.00	40,541,728
20 Jan 11	494.04999 -11.95	504.00	492.10	504.00	39,313,112
19 Jan 11	506.00000 -3.00	514.90	504.70	514.00	30,571,920
18 Jan 11	509.00000 +8.30	511.70	502.80	503.80	39,555,240
17 Jan 11	500.70001 +1.20	512.10	500.20	510.00	40,769,020
14 Jan 11	499.50000 -4.20	505.10	495.00	501.90	30,740,392
13 Jan 11	503.70001 -0.20	512.00	503.00	506.00	36,817,672
12 Jan 11	503.89999 +3.90	505.00	498.50	498.50	36,696,968
11 Jan 11	500.00000 +13.65	500.00	490.00	490.00	37,790,672
10 Jan 11	486.35001 -6.15	488.00	479.00	485.20	34,115,240
07 Jan 11	492.50000 -4.40	498.15	486.80	496.00	31,794,700
06 Jan 11	496.89999 -2.35	511.50	495.40	499.25	52,215,192
05 Jan 11	499.25000 +6.35	500.50	490.70	492.00	53,944,660
04 Jan 11	492.89999 +27.35	498.05	483.50	486.45	75,345,392
31 Dec 10	465.54999 -5.65	475.00	465.55	475.00	9,444,118
30 Dec 10	471.20001 -2.15	474.90	468.05	471.85	11,015,120
29 Dec 10	473.35001 -1.20	475.95	469.75	473.35	12,585,000
24 Dec 10	474.54999 -2.10	478.50	471.80	475.75	2,045,677
23 Dec 10	476.64999 +6.65	477.30	472.50	472.90	16,880,430
22 Dec 10	470.00000 -2.45	472.05	467.95	471.65	17,503,170
21 Dec 10	472.45001 +3.35	472.95	470.00	470.00	19,398,910
20 Dec 10	469.10001 +1.95	471.50	465.20	466.25	27,599,860
17 Dec 10	467.14999 -2.85	470.60	464.20	468.80	52,272,500
16 Dec 10	470.00000 -6.55	471.00	461.10	467.05	58,391,680
15 Dec 10	476.54999 +3.45	479.00	467.30	469.55	46,026,140
14 Dec 10	473.10001 +14.75	475.10	457.20	458.35	62,475,408
13 Dec 10	458.35001 +3.35	462.50	452.00	453.35	23,466,770
10 Dec 10	455.00000 -0.40	456.80	449.15	452.00	24,701,220
09 Dec 10	455.39999 -1.15	458.30	452.05	456.15	21,956,552
08 Dec 10	456.54999 +1.55	462.35	452.30	454.00	35,534,288
07 Dec 10	455.00000 +5.00	461.00	452.00	452.00	43,869,340
06 Dec 10	450.00000 +14.80	451.00	436.75	439.50	36,016,992
03 Dec 10	435.20001 -6.40	444.00	435.20	443.45	34,823,528
02 Dec 10	441.60001 +11.75	442.90	433.10	435.50	38,756,608
01 Dec 10	429.85001 +3.90	433.55	426.15	427.35	29,597,540
30 Nov 10	425.95001 -2.30	432.90	425.00	431.30	41,282,688
29 Nov 10	428.25000 -7.75	442.90	428.25	438.00	35,406,660
26 Nov 10	436.00000 -1.40	439.45	430.00	434.05	18,157,770
25 Nov 10	437.39999 +0.40	438.60	433.00	436.50	13,310,250
24 Nov 10	437.00000 +8.25	439.85	428.15	432.20	34,456,280
23 Nov 10	428.75000 -2.25	435.45	428.35	430.00	29,930,500
22 Nov 10	431.00000 -4.85	440.95	429.70	439.50	22,630,688
19 Nov 10	435.85001 -2.40	441.00	431.55	440.25	23,692,220
18 Nov 10	438.25000 +2.65	442.55	434.30	437.55	18,193,910
17 Nov 10	435.60001 -0.05	436.60	432.70	434.05	24,645,340
16 Nov 10	435.64999 -13.05	446.60	435.55	444.75	29,280,410
15 Nov 10	448.70001 +2.75	452.85	442.00	444.00	23,832,180
12 Nov 10	445.95001 -3.85	452.20	441.30	443.70	31,960,868
11 Nov 10	449.79999 +4.35	452.80	445.00	449.10	31,886,472
10 Nov 10	445.45001 -9.00	450.20	444.00	449.05	42,858,688
09 Nov 10	454.45001 +10.45	459.20	443.05	445.25	54,265,208
08 Nov 10	444.00000 -2.35	449.00	442.10	447.90	28,103,150
05 Nov 10	446.35001 +1.25	451.35	441.75	447.95	41,947,312
04 Nov 10	445.10001 +5.80	446.95	439.05	441.05	39,724,576
03 Nov 10	439.29999 +7.65	444.25	433.65	434.95	49,097,552
02 Nov 10	431.64999 +7.65	432.55	424.50	425.50	35,408,840
01 Nov 10	424.00000 -1.80	428.30	420.70	426.05	21,893,620
29 Oct 10	425.79999 +2.80	428.75	420.95	422.75	36,890,848
28 Oct 10	423.00000 +3.95	428.10	420.55	423.35	26,311,590
27 Oct 10	419.04999 -7.30	426.35	418.25	426.35	39,769,660
26 Oct 10	426.35001 -2.30	431.40	422.10	428.05	24,878,700
25 Oct 10	428.64999 -0.05	434.95	428.00	434.20	19,924,250
22 Oct 10	428.70001 -3.80	434.60	427.25	430.05	25,308,868
21 Oct 10	432.50000 -2.90	434.95	426.90	430.20	38,257,880
20 Oct 10	435.39999 -0.30	435.85	428.45	435.40	24,669,520
19 Oct 10	435.70001 +3.55	436.80	427.00	432.35	39,034,920
18 Oct 10	432.14999 +6.70	433.90	423.15	425.95	27,337,900
15 Oct 10	425.45001 -4.25	430.00	420.20	430.00	38,004,060
14 Oct 10	429.70001 -7.25	437.30	428.50	436.70	27,609,850
13 Oct 10	436.95001 +7.80	439.00	433.70	436.70	29,230,650
12 Oct 10	429.14999 -3.20	432.00	425.05	432.00	20,626,070
11 Oct 10	432.35001 -3.50	434.90	430.25	433.00	19,645,780
08 Oct 10	435.85001 -1.20	436.70	431.35	436.00	16,826,500
07 Oct 10	437.04999 +1.50	438.95	432.85	434.00	35,636,340
06 Oct 10	435.54999 +4.05	439.10	429.40	432.20	30,207,570
05 Oct 10	431.50000 +1.40	434.70	428.10	428.15	30,166,540
04 Oct 10	430.10001 -10.40	442.00	430.10	441.05	28,560,180
01 Oct 10	440.50000 +12.70	443.50	432.00	436.00	57,641,848
30 Sep 10	427.79999 +6.80	436.15	419.80	422.25	77,089,608
29 Sep 10	421.00000 +15.85	424.45	410.30	410.65	72,050,112
28 Sep 10	405.14999 +1.25	406.00	397.00	405.00	41,353,680
27 Sep 10	403.89999 -1.00	408.00	402.75	408.00	31,686,460
24 Sep 10	404.89999 -0.20	410.00	400.75	403.85	39,337,432
23 Sep 10	405.10001 -1.15	409.00	401.30	409.00	28,312,240
22 Sep 10	406.25000 -8.55	415.00	405.80	413.50	33,805,840
21 Sep 10	414.79999 +3.45	418.75	409.05	410.85	33,817,112
20 Sep 10	411.35001 +8.30	411.95	407.00	407.65	29,267,900
17 Sep 10	403.04999 -5.40	414.00	403.05	412.00	49,089,940
16 Sep 10	408.45001 +4.35	413.15	405.95	408.00	29,740,320
15 Sep 10	404.10001 -11.10	415.20	404.10	415.05	37,259,040
14 Sep 10	415.20001 -0.85	418.70	414.25	416.80	23,432,812
13 Sep 10	416.04999 +4.40	417.35	412.35	414.25	27,401,990
10 Sep 10	411.64999 -3.80	414.40	408.55	412.00	30,158,108
09 Sep 10	415.45001 +3.30	417.95	408.75	410.00	27,029,380
08 Sep 10	412.14999 +5.35	416.65	404.00	404.00	42,034,952
07 Sep 10	406.79999 +0.30	410.25	403.70	407.00	29,854,300
06 Sep 10	406.50000 +4.80	409.75	404.00	405.00	23,239,660
03 Sep 10	401.70001 +9.10	401.70	392.75	394.00	30,554,140
02 Sep 10	392.60001 +3.85	394.45	385.55	391.00	35,409,408
01 Sep 10	388.75000 +8.15	391.20	375.75	383.50	40,378,080
31 Aug 10	380.60001 +0.95	381.15	372.00	377.00	60,372,808
27 Aug 10	379.64999 -5.95	382.60	374.20	379.60	35,384,180
26 Aug 10	385.60001 +10.45	387.30	380.05	381.00	32,836,828
25 Aug 10	375.14999 -2.35	378.45	365.50	375.05	51,479,488
24 Aug 10	377.50000 -13.10	386.35	373.20	385.05	41,315,552
23 Aug 10	390.60001 +2.25	394.90	382.00	382.00	28,722,490
20 Aug 10	388.35001 +1.65	389.90	371.55	386.05	50,435,200
19 Aug 10	386.70001 -10.90	402.00	386.40	399.60	43,775,272
18 Aug 10	397.60001 -10.40	406.95	396.15	404.90	38,057,960
17 Aug 10	408.00000 -1.75	409.90	403.65	406.25	36,499,272
16 Aug 10	409.75000 -6.65	416.65	406.15	416.30	24,275,120
13 Aug 10	416.39999 +6.35	417.85	401.80	414.80	39,011,592
12 Aug 10	410.04999 -0.95	413.65	401.10	410.05	37,516,488
11 Aug 10	411.00000 -8.35	420.00	410.10	415.25	28,041,990
10 Aug 10	419.35001 -13.40	431.50	417.90	428.20	34,319,792
09 Aug 10	432.75000 +7.40	436.90	430.00	434.20	34,109,960
06 Aug 10	425.35001 +1.95	438.25	423.70	429.75	51,590,008
05 Aug 10	423.39999 +1.75	434.50	418.00	418.00	73,604,552
04 Aug 10	421.64999 +6.00	425.90	408.60	418.00	63,286,248
03 Aug 10	415.64999 +2.55	415.65	407.00	412.95	26,096,868
02 Aug 10	413.10001 +7.15	415.75	405.30	410.00	27,643,670
30 Jul 10	405.95001 -7.50	413.40	404.30	408.00	35,120,700
29 Jul 10	413.45001 +10.95	416.25	399.40	407.00	34,819,896
28 Jul 10	402.50000 -3.50	411.50	396.15	410.05	37,538,200
27 Jul 10	406.00000 -10.95	421.80	401.50	418.80	71,455,152
26 Jul 10	416.95001 +18.35	417.65	403.10	409.95	38,774,448
23 Jul 10	398.60001 -1.40	403.20	393.10	397.00	32,564,788
22 Jul 10	400.00000 +0.10	406.95	390.10	396.00	42,001,872
21 Jul 10	399.89999 +12.45	403.00	390.00	390.00	75,345,376
20 Jul 10	387.45001 -0.40	399.05	381.45	396.00	49,163,576
19 Jul 10	387.85001 -19.30	401.00	376.85	399.00	80,594,432
16 Jul 10	407.14999 +5.40	426.45	403.70	424.90	123,608,200
15 Jul 10	401.75000 +0.75	405.20	392.90	395.95	52,938,232
14 Jul 10	401.00000 -9.35	411.50	391.00	410.00	103,318,896
13 Jul 10	410.35001 +11.40	419.85	402.20	409.95	90,788,040
12 Jul 10	398.95001 +34.15	402.55	378.00	381.55	87,478,304
09 Jul 10	364.79999 -2.20	375.00	358.20	369.05	50,038,000
08 Jul 10	367.00000 +4.95	375.00	363.00	366.00	86,251,672
07 Jul 10	362.04999 +16.55	364.25	346.60	347.40	91,138,400
06 Jul 10	345.50000 +12.20	349.45	338.00	342.00	62,190,840
05 Jul 10	333.29999 +11.30	339.90	323.00	324.55	31,036,028
02 Jul 10	322.00000 -5.95	330.35	320.45	326.00	50,124,040
01 Jul 10	327.95001 +9.05	338.30	312.65	320.00	103,306,600
30 Jun 10	318.89999 +16.00	330.85	309.55	312.00	124,637,904
29 Jun 10	302.89999 -5.35	307.40	298.00	298.50	76,436,728
28 Jun 10	308.25000 +3.65	317.80	303.00	308.00	66,787,556
25 Jun 10	304.60001 -20.65	324.80	296.00	324.00	148,020,704
24 Jun 10	325.25000 -8.25	338.50	324.10	336.20	60,456,328
23 Jun 10	333.50000 -0.70	340.80	332.30	336.00	49,805,232
22 Jun 10	334.20001 -15.30	344.65	328.40	340.25	84,677,280
21 Jun 10	349.50000 -7.95	357.45	338.20	357.05	74,837,424
18 Jun 10	357.45001 -2.25	379.50	354.40	362.00	159,122,496
17 Jun 10	359.70001 +22.70	369.80	352.00	360.00	156,023,104
16 Jun 10	337.00000 -5.00	349.60	333.50	340.00	158,440,400
15 Jun 10	342.00000 -13.45	362.60	336.75	352.00	157,637,792
14 Jun 10	355.45001 -36.45	395.00	351.00	388.00	165,138,304
11 Jun 10	391.89999 +26.40	398.00	367.50	374.00	198,519,696
10 Jun 10	365.50000 -26.05	380.50	345.15	348.00	318,357,888
09 Jun 10	391.54999 -17.35	404.50	380.50	402.35	146,895,696
08 Jun 10	408.89999 -21.40	432.00	396.80	430.00	140,900,192
07 Jun 10	430.29999 -3.05	448.00	427.55	430.00	87,928,576
04 Jun 10	433.35001 +1.10	452.75	432.50	450.00	98,458,960
03 Jun 10	432.25000 +2.50	450.05	431.10	440.00	113,817,296
02 Jun 10	429.75000 -0.25	431.90	415.10	418.00	123,311,904
01 Jun 10	430.00000 -64.80	446.35	411.50	440.00	227,248,096
28 May 10	494.79999 -26.00	517.00	494.80	517.00	71,927,672
27 May 10	520.79999 +28.80	524.30	498.50	500.00	101,160,304
26 May 10	492.00000 +6.80	500.00	477.65	490.00	84,258,016
25 May 10	485.20001 -7.80	489.35	469.75	475.30	79,991,152
24 May 10	493.00000 -13.70	505.30	486.55	505.00	66,166,116
21 May 10	506.70001 -22.10	522.50	505.20	520.00	94,303,968
20 May 10	528.79999 +5.30	540.00	514.00	528.20	81,939,128
19 May 10	523.50000 -10.50	536.50	522.90	527.70	58,246,440
18 May 10	534.00000 +4.10	540.00	528.60	536.00	41,515,220
17 May 10	529.90002 -0.30	548.00	527.50	537.00	55,205,048
14 May 10	530.20001 -17.40	549.10	530.00	545.20	55,687,840
13 May 10	547.59998 +6.00	549.00	541.20	547.90	29,049,990
12 May 10	541.59998 -3.90	552.00	536.10	552.00	52,986,200
11 May 10	545.50000 -3.70	548.30	536.30	543.50	55,833,672
10 May 10	549.20001 -4.70	556.50	540.70	546.00	90,241,216
07 May 10	553.90002 -13.10	570.00	546.00	552.80	80,382,760
06 May 10	567.00000 +2.00	574.90	557.00	558.00	80,320,712
05 May 10	565.00000 +6.50	574.80	552.50	561.30	139,601,296
04 May 10	558.50000 -17.00	559.00	545.00	546.00	158,689,408
30 Apr 10	575.50000 -8.70	581.00	559.60	574.90	164,484,608
29 Apr 10	584.20001 -40.80	621.00	578.00	621.00	133,392,000
28 Apr 10	625.00000 +15.00	630.20	612.20	613.50	53,323,992
27 Apr 10	610.00000 -16.80	639.60	610.00	637.90	69,843,400
26 Apr 10	626.79999 -12.90	650.20	626.70	646.00	42,117,872
23 Apr 10	639.70001 +3.30	643.00	635.70	643.00	23,361,812
22 Apr 10	636.40002 -11.80	649.50	635.60	648.00	27,405,460
21 Apr 10	648.20001 -7.20	658.20	647.20	656.00	23,183,360
20 Apr 10	655.40002 +12.90	655.60	644.00	645.00	28,449,892
19 Apr 10	642.50000 +0.70	644.40	637.00	638.00	22,460,420
16 Apr 10	641.79999 -11.20	654.30	640.20	650.90	42,403,700
15 Apr 10	653.00000 +9.90	653.40	642.20	647.00	29,181,380
14 Apr 10	643.09998 +2.40	647.90	640.80	640.80	23,784,188
13 Apr 10	640.70001 -0.40	642.70	636.20	638.10	18,213,100
12 Apr 10	641.09998 +0.00	643.40	636.10	641.90	15,417,970
09 Apr 10	641.09998 +4.00	644.90	638.30	641.00	24,460,770
08 Apr 10	637.09998 -5.20	640.20	635.00	637.10	16,748,689
07 Apr 10	642.29999 -4.00	645.40	639.60	643.90	31,705,972
06 Apr 10	646.29999 +15.00	646.30	632.10	633.90	31,943,392
01 Apr 10	631.29999 +7.90	631.30	623.40	625.10	26,355,280
31 Mar 10	623.40002 -0.60	625.90	619.20	625.10	42,113,896
30 Mar 10	624.00000 -4.20	632.50	623.10	628.80	28,399,800
29 Mar 10	628.20001 -3.40	633.80	623.80	630.50	26,441,920
26 Mar 10	631.59998 -3.40	634.70	629.70	632.80	24,089,420
25 Mar 10	635.00000 -2.20	639.40	633.20	637.20	28,204,730
24 Mar 10	637.20001 +2.60	639.10	630.40	637.60	26,382,688
23 Mar 10	634.59998 +4.80	637.30	629.30	631.70	22,903,300
22 Mar 10	629.79999 -5.30	634.50	624.50	634.50	25,596,900
19 Mar 10	635.09998 +2.10	640.10	631.70	633.50	69,847,232
18 Mar 10	633.00000 +2.30	637.80	626.50	628.50	30,068,570
17 Mar 10	630.70001 +8.30	632.30	621.60	622.90	26,783,670
16 Mar 10	622.40002 +3.10	624.70	620.00	622.80	21,826,510
15 Mar 10	619.29999 -0.60	624.50	618.70	620.80	19,405,972
12 Mar 10	619.90002 -3.80	626.00	618.30	626.00	26,265,620
11 Mar 10	623.70001 -1.20	624.00	618.40	623.50	20,796,900
10 Mar 10	624.90002 +5.30	624.90	616.90	618.70	25,881,640
09 Mar 10	619.59998 +3.40	620.00	614.00	618.00	35,711,576
08 Mar 10	616.20001 +4.20	618.00	610.40	613.90	23,426,900
05 Mar 10	612.00000 +5.30	615.00	603.50	609.00	26,358,520
04 Mar 10	606.70001 +2.60	609.60	598.30	598.50	61,804,320
03 Mar 10	604.09998 +3.90	607.20	594.80	598.00	64,539,552
02 Mar 10	600.20001 +4.20	601.50	591.00	598.00	38,195,660
01 Mar 10	596.00000 +17.30	596.00	582.80	590.00	40,624,220
26 Feb 10	578.70001 +11.30	580.00	570.20	575.10	41,591,512
25 Feb 10	567.40002 -8.90	580.10	566.30	573.80	31,129,472
24 Feb 10	576.29999 +3.40	578.80	572.40	574.00	26,434,940
23 Feb 10	572.90002 -8.30	584.00	570.30	584.00	31,804,600
22 Feb 10	581.20001 -0.10	585.40	579.80	584.80	22,636,880
19 Feb 10	581.29999 +4.20	582.00	572.90	572.90	60,138,808
18 Feb 10	577.09998 +4.50	578.60	571.90	573.60	21,473,010
17 Feb 10	572.59998 -15.60	584.70	572.00	584.70	34,618,128
16 Feb 10	588.20001 +12.90	589.50	575.80	579.30	39,597,720
15 Feb 10	575.29999 +1.60	581.00	573.70	578.00	16,381,450
12 Feb 10	573.70001 -0.90	580.60	572.80	578.80	34,004,640
11 Feb 10	574.59998 +4.90	579.60	569.40	572.00	40,893,992
10 Feb 10	569.70001 +6.10	573.70	565.50	567.80	35,633,512
09 Feb 10	563.59998 +0.60	565.50	559.40	560.50	30,359,868
08 Feb 10	563.00000 +3.00	565.70	555.00	563.90	34,640,192
05 Feb 10	560.00000 -5.10	565.80	555.10	562.00	50,686,220
04 Feb 10	565.09998 -9.20	579.50	562.90	574.10	51,729,040
03 Feb 10	574.29999 +2.30	580.90	572.00	576.90	55,692,340
02 Feb 10	572.00000 -22.60	579.90	563.60	579.90	117,504,400
01 Feb 10	594.59998 +7.70	595.00	581.30	585.00	32,470,472
29 Jan 10	586.90002 -0.10	593.80	585.10	593.20	37,352,392
28 Jan 10	587.00000 -7.10	599.00	587.00	598.80	52,799,072
27 Jan 10	594.09998 -7.90	598.80	590.70	596.60	35,433,368
26 Jan 10	602.00000 +3.00	602.70	594.40	597.00	24,091,430
25 Jan 10	599.00000 -6.60	607.70	596.90	600.50	34,852,320
22 Jan 10	605.59998 -4.70	613.50	602.10	608.50	40,308,600
21 Jan 10	610.29999 -9.20	626.10	609.90	622.70	29,138,552
20 Jan 10	619.50000 -10.00	631.50	618.40	627.10	30,682,160
19 Jan 10	629.50000 +0.50	631.80	623.10	629.00	25,909,720
18 Jan 10	629.00000 +0.00	632.80	625.00	628.90	17,346,720
15 Jan 10	629.00000 +0.60	631.30	623.60	629.00	69,339,696
14 Jan 10	628.40002 +1.80	632.70	621.00	632.00	28,992,980
13 Jan 10	626.59998 -7.20	631.50	623.10	629.00	41,391,180
12 Jan 10	633.79999 -1.70	639.00	624.10	635.10	36,551,520
11 Jan 10	635.50000 +13.80	638.30	624.90	627.30	30,868,820
08 Jan 10	621.70001 -1.60	624.50	615.90	622.10	22,458,230
07 Jan 10	623.29999 +3.90	626.20	617.10	617.30	30,630,188
06 Jan 10	619.40002 -0.70	623.00	614.50	619.00	22,054,750
05 Jan 10	620.09998 +6.50	621.20	609.70	614.80	28,352,660
04 Jan 10	613.59998 +13.60	613.60	601.80	602.00	17,956,910
31 Dec 09	600.00000 -1.40	605.40	600.00	605.40	5,403,346
30 Dec 09	601.40002 -3.60	606.20	598.60	602.40	7,301,766
29 Dec 09	605.00000 +0.00	613.40	604.70	613.30	13,430,770