FUNDMANAGER.co.uk

SSP Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	186.30000 +1.30	187.70	181.90	183.90	1,123,244
19 Oct 26	185.00000 +2.60	186.10	179.30	179.30	1,718,451
16 Oct 26	182.39999 +2.50	183.10	178.50	180.30	792,362
15 Oct 26	179.89999 +0.80	181.10	177.00	179.60	520,286
14 Oct 26	179.10001 +5.00	179.10	174.80	174.80	896,798
13 Oct 26	174.10001 -2.20	178.40	172.00	172.00	1,010,240
12 Oct 26	176.30000 -4.00	180.50	170.40	178.00	1,726,351
09 Oct 26	180.30000 -7.70	183.70	175.00	176.00	2,534,656
08 Oct 26	188.00000 -3.00	195.20	184.30	195.20	1,206,852
07 Oct 26	191.00000 +2.10	192.40	187.50	187.50	874,685
06 Oct 26	188.89999 +1.40	189.70	183.00	183.00	865,642
05 Oct 26	187.50000 -2.50	189.90	185.50	188.10	1,521,277
02 Oct 26	190.00000 +1.70	195.20	189.20	191.90	1,784,502
01 Oct 26	188.30000 -2.80	192.00	186.70	191.20	1,204,310
30 Sep 26	191.10001 +3.00	192.50	188.10	188.10	1,707,363
29 Sep 26	188.10001 -0.20	190.20	187.10	188.30	1,185,971
28 Sep 26	188.30000 +2.00	191.00	183.70	183.70	1,026,828
25 Sep 26	186.30000 +3.10	186.70	178.80	178.80	893,666
24 Sep 26	183.20000 -1.50	186.30	182.40	183.30	3,958,637
23 Sep 26	184.70000 -3.50	190.20	183.80	190.20	919,112
22 Sep 26	188.20000 +2.90	190.80	181.80	181.80	1,198,365
21 Sep 26	185.30000 +3.90	186.20	182.50	182.70	716,613
18 Sep 26	181.39999 -2.40	183.30	180.10	183.30	4,251,331
17 Sep 26	183.80000 +0.80	184.80	182.60	183.80	825,855
16 Sep 26	183.00000 +3.70	183.40	177.00	180.10	1,019,826
15 Sep 26	179.30000 -3.30	182.50	178.20	181.90	1,478,500
14 Sep 26	182.60001 -2.20	185.78	178.95	180.90	2,152,153
11 Sep 26	184.80000 -2.20	188.70	182.80	182.80	853,084
10 Sep 26	187.00000 +0.00	190.60	186.70	187.00	960,655
09 Sep 26	187.00000 -4.70	191.30	186.80	187.30	1,113,665
08 Sep 26	191.70000 -3.50	196.00	191.70	191.90	838,639
07 Sep 26	195.20000 -1.10	197.80	192.30	192.30	803,799
04 Sep 26	196.30000 +0.30	198.70	194.60	194.60	2,893,235
03 Sep 26	196.00000 +2.10	197.60	189.80	196.00	2,548,433
02 Sep 26	193.89999 -3.30	197.10	192.80	192.80	997,216
01 Sep 26	197.20000 -3.80	205.80	196.30	205.80	738,792
28 Aug 26	201.00000 +1.00	202.60	198.30	202.40	6,027,912
27 Aug 26	200.00000 -2.80	203.20	199.80	200.00	1,174,864
26 Aug 26	202.80000 +1.20	206.40	201.80	206.40	840,275
25 Aug 26	201.60001 +0.60	204.60	199.10	199.40	1,040,704
24 Aug 26	201.00000 +0.00	202.00	196.10	196.10	1,070,260
21 Aug 26	201.00000 -2.00	205.40	199.90	205.40	1,713,842
20 Aug 26	203.00000 -0.60	208.40	201.60	208.40	833,412
19 Aug 26	203.60001 -1.00	205.80	201.00	201.00	892,786
18 Aug 26	204.60001 +0.00	207.40	202.60	204.40	927,830
17 Aug 26	204.60001 -7.40	215.40	204.60	212.00	1,092,444
14 Aug 26	212.00000 -2.40	216.60	210.74	213.40	799,666
13 Aug 26	214.39999 +2.00	217.40	207.40	207.40	1,703,119
12 Aug 26	212.39999 +1.40	216.00	208.20	216.00	882,504
11 Aug 26	211.00000 +0.40	214.00	205.60	210.60	866,774
10 Aug 26	210.60001 -3.60	219.40	209.20	219.40	767,391
07 Aug 26	214.20000 +2.00	215.00	210.00	211.40	2,597,629
06 Aug 26	212.20000 +0.40	214.60	211.00	213.80	738,412
05 Aug 26	211.80000 +2.20	214.20	209.00	209.00	1,498,276
04 Aug 26	209.60001 +3.40	210.20	201.40	201.40	958,677
03 Aug 26	206.20000 +6.90	207.60	201.40	202.80	1,470,499
31 Jul 26	199.30000 -1.50	202.20	198.20	199.70	3,242,221
30 Jul 26	200.80000 -0.20	205.00	195.30	205.00	1,452,313
29 Jul 26	201.00000 -5.60	205.40	199.10	204.80	2,598,054
28 Jul 26	206.60001 +12.10	207.80	190.80	190.80	5,171,755
27 Jul 26	194.50000 +3.50	197.40	192.65	195.30	4,940,296
24 Jul 26	191.00000 +4.90	191.20	185.80	185.80	1,201,041
23 Jul 26	186.10001 -6.30	193.20	184.80	193.20	3,213,532
22 Jul 26	192.39999 +7.10	192.40	183.80	185.10	2,584,864
21 Jul 26	185.30000 +0.40	186.40	180.80	181.10	1,310,517
20 Jul 26	184.89999 -0.30	188.30	182.70	188.30	929,732
17 Jul 26	185.20000 -2.60	189.00	183.30	183.30	897,471
16 Jul 26	187.80000 +2.60	189.70	183.40	189.70	1,489,350
15 Jul 26	185.20000 -2.40	188.20	183.00	185.00	1,785,058
14 Jul 26	187.60001 -5.10	195.00	186.12	195.00	27,861,646
13 Jul 26	192.70000 -0.20	197.60	191.50	197.60	1,020,261
10 Jul 26	192.89999 +0.40	195.30	190.90	192.90	1,614,884
09 Jul 26	192.50000 -0.30	196.10	186.70	196.10	3,400,314
08 Jul 26	192.80000 -3.80	197.10	190.90	195.60	4,897,827
07 Jul 26	196.60001 +4.40	198.40	191.60	191.60	3,290,776
06 Jul 26	192.20000 -0.50	197.40	191.60	197.40	876,736
03 Jul 26	192.70000 -0.40	194.31	190.30	190.80	889,783
02 Jul 26	193.10001 +3.60	194.00	185.70	186.80	921,855
01 Jul 26	189.50000 +1.80	192.20	185.40	192.20	1,149,876
30 Jun 26	187.70000 -1.60	193.90	186.70	193.90	1,436,956
29 Jun 26	189.30000 -3.00	193.00	188.80	193.00	1,146,692
26 Jun 26	192.30000 -0.10	193.60	185.20	193.60	1,240,028
25 Jun 26	192.39999 +1.90	198.70	189.70	191.10	2,010,437
24 Jun 26	190.50000 +7.00	190.70	181.70	181.70	1,710,365
23 Jun 26	183.50000 +0.40	184.10	179.30	179.30	1,597,357
22 Jun 26	183.10001 +0.70	184.50	178.30	178.30	1,626,070
19 Jun 26	182.39999 -2.30	186.50	180.70	184.90	2,327,585
18 Jun 26	184.70000 +6.80	187.00	176.90	179.60	2,002,885
17 Jun 26	177.89999 -0.70	179.70	176.00	179.70	1,924,158
16 Jun 26	178.60001 +2.60	179.43	175.40	176.00	2,679,911
15 Jun 26	176.00000 +4.20	180.90	174.20	177.00	2,708,290
12 Jun 26	171.80000 +9.60	172.00	161.50	161.50	1,564,180
11 Jun 26	162.20000 -0.40	166.50	160.30	166.50	1,137,820
10 Jun 26	162.60001 -3.90	166.00	159.20	162.90	1,890,008
09 Jun 26	166.50000 +0.10	170.50	164.92	166.90	1,423,279
08 Jun 26	166.39999 -1.00	168.10	163.40	163.40	1,462,157
05 Jun 26	167.39999 +2.10	170.00	163.30	163.30	1,485,497
04 Jun 26	165.30000 -0.10	170.78	164.30	165.00	1,277,346
03 Jun 26	165.39999 -0.40	168.70	164.60	164.90	1,404,604
02 Jun 26	165.80000 +0.10	170.30	165.40	166.00	3,738,085
01 Jun 26	165.70000 -2.40	170.40	165.70	167.00	6,299,968
29 May 26	168.10001 -0.90	172.20	167.50	172.20	6,319,777
28 May 26	169.00000 -2.50	172.50	166.10	172.50	5,585,781
27 May 26	171.50000 +2.80	174.10	169.80	170.10	4,907,573
26 May 26	168.70000 +4.50	173.40	165.50	165.50	2,942,202
22 May 26	164.20000 +2.10	164.90	161.70	162.00	3,185,229
21 May 26	162.10001 -2.80	166.70	161.80	164.60	2,329,744
20 May 26	164.89999 +2.60	166.90	157.00	158.40	3,847,114
19 May 26	162.30000 +7.90	165.90	154.50	158.00	3,658,798
18 May 26	154.39999 -0.60	157.90	152.00	155.70	40,090,472
15 May 26	155.00000 -1.10	155.00	151.50	153.00	1,455,315
14 May 26	156.10001 +1.20	158.60	155.20	158.60	1,147,826
13 May 26	154.89999 -4.70	162.50	154.00	162.50	2,072,460
12 May 26	159.60001 -3.60	161.30	158.90	159.30	1,408,957
11 May 26	163.20000 +2.00	163.20	159.20	159.40	2,612,093
08 May 26	161.20000 +0.50	162.60	157.90	159.00	2,511,539
07 May 26	160.70000 +1.40	163.40	159.70	161.20	2,982,257
06 May 26	159.30000 +9.80	162.80	151.29	151.90	2,931,301
05 May 26	149.50000 -5.70	156.70	145.60	154.50	2,465,377
01 May 26	155.20000 -3.70	160.00	155.20	158.10	1,309,856
30 Apr 26	158.89999 -0.40	159.60	156.90	158.40	2,453,631
29 Apr 26	159.30000 -7.70	167.20	159.30	167.20	1,785,354
28 Apr 26	167.00000 -9.70	173.20	163.00	173.20	3,291,666
27 Apr 26	176.70000 -1.20	179.80	173.60	173.60	1,040,030
24 Apr 26	177.89999 -3.80	181.30	172.90	180.70	2,638,218
23 Apr 26	181.70000 -2.40	183.30	173.50	180.30	2,438,804
22 Apr 26	184.10001 -8.80	192.50	182.10	191.50	4,867,664
21 Apr 26	192.89999 -2.10	196.50	191.70	194.30	2,444,652
20 Apr 26	195.00000 -4.00	200.00	195.00	200.00	2,889,191
17 Apr 26	199.00000 +7.10	199.80	191.60	192.00	10,106,711
16 Apr 26	191.89999 -0.10	193.90	190.90	193.20	4,031,711
15 Apr 26	192.00000 -0.10	195.00	191.60	195.00	1,152,779
14 Apr 26	192.10001 +5.20	192.10	187.80	189.00	1,753,075
13 Apr 26	186.89999 -3.40	188.50	185.00	188.00	1,114,939
10 Apr 26	190.30000 +1.40	192.80	184.30	184.30	1,267,106
09 Apr 26	188.89999 -1.10	190.30	186.50	188.00	1,357,878
08 Apr 26	190.00000 +9.10	196.08	190.00	193.80	3,054,634
07 Apr 26	180.89999 -1.60	186.90	179.80	181.30	2,293,053
02 Apr 26	182.50000 -0.80	185.90	178.80	180.40	1,839,984
01 Apr 26	183.30000 +8.40	183.30	174.50	174.50	1,514,965
31 Mar 26	174.89999 +1.00	177.87	173.70	173.70	1,156,626
30 Mar 26	173.89999 +1.20	173.90	169.60	169.80	1,744,366
27 Mar 26	172.70000 -5.50	179.40	172.30	179.40	1,395,235
26 Mar 26	178.20000 -1.40	180.80	177.70	180.80	1,096,975
25 Mar 26	179.60001 +3.20	181.30	176.50	180.00	1,718,921
24 Mar 26	176.39999 -0.40	178.56	175.40	177.70	1,354,684
23 Mar 26	176.80000 +5.10	179.30	165.84	167.70	1,947,845
20 Mar 26	171.70000 +2.50	173.90	167.40	172.00	6,456,031
19 Mar 26	169.20000 -4.90	172.80	168.30	170.20	1,505,410
18 Mar 26	174.10001 -1.50	178.10	172.70	174.80	1,293,915
17 Mar 26	175.60001 -0.40	177.50	173.90	175.10	1,688,477
16 Mar 26	176.00000 -2.10	179.90	172.90	177.20	2,551,482
13 Mar 26	178.10001 -5.60	183.80	178.00	183.20	2,464,321
12 Mar 26	183.70000 -1.70	186.30	180.90	180.90	1,811,280
11 Mar 26	185.39999 +0.90	186.40	181.65	183.70	1,287,720
10 Mar 26	184.50000 +4.40	187.40	183.80	184.40	1,760,088
09 Mar 26	180.10001 -7.60	184.60	179.20	184.50	1,241,869
06 Mar 26	187.70000 -2.60	196.70	187.70	192.30	2,876,584
05 Mar 26	190.30000 +0.10	192.90	187.10	188.60	3,208,825
04 Mar 26	190.20000 +4.90	191.40	184.60	184.60	6,884,948
03 Mar 26	185.30000 -5.90	191.30	184.50	189.80	7,934,459
02 Mar 26	191.20000 -14.40	197.30	187.40	197.00	5,946,890
27 Feb 26	205.60001 -0.60	207.20	203.40	206.20	2,070,673
26 Feb 26	206.20000 +4.00	207.20	201.80	203.80	2,431,134
25 Feb 26	202.20000 +1.40	202.20	199.20	201.00	1,763,696
24 Feb 26	200.80000 +2.20	202.20	196.60	200.00	1,422,742
23 Feb 26	198.60001 -2.40	203.00	197.70	200.80	1,474,120
20 Feb 26	201.00000 -2.00	205.00	199.07	205.00	1,787,098
19 Feb 26	203.00000 -0.20	203.84	198.30	198.30	978,148
18 Feb 26	203.20000 +2.00	203.92	198.60	202.20	1,085,125
17 Feb 26	201.20000 +11.70	210.40	198.40	201.80	5,107,848
16 Feb 26	189.50000 +1.50	190.50	187.80	188.60	4,525,139
13 Feb 26	188.00000 +2.40	189.90	184.50	185.50	5,277,534
12 Feb 26	185.60001 +0.50	187.60	183.70	187.60	5,285,104
11 Feb 26	185.10001 -3.40	189.10	184.10	188.20	2,402,606
10 Feb 26	188.50000 +1.00	190.80	184.90	190.80	6,890,771
09 Feb 26	187.50000 +1.10	189.60	185.80	189.60	1,137,446
06 Feb 26	186.39999 +0.60	187.00	182.30	185.80	1,974,507
05 Feb 26	185.80000 -3.50	189.10	184.45	188.70	1,384,562
04 Feb 26	189.30000 +6.60	191.30	182.80	184.90	3,039,562
03 Feb 26	182.70000 -4.20	187.10	182.10	187.10	1,228,459
02 Feb 26	186.89999 +3.80	186.90	181.10	181.10	1,384,359
30 Jan 26	183.10001 +2.00	183.50	180.56	181.30	1,696,140
29 Jan 26	181.10001 -3.50	183.40	178.80	183.10	1,437,320
28 Jan 26	184.60001 +0.00	186.50	180.90	182.80	2,612,874
27 Jan 26	184.60001 -4.90	190.60	183.60	189.90	1,530,315
26 Jan 26	189.50000 -2.00	192.30	188.50	190.70	1,260,901
23 Jan 26	191.50000 -3.60	203.40	188.50	199.00	1,953,405
22 Jan 26	195.10001 +3.60	196.19	190.70	192.30	1,536,060
21 Jan 26	191.50000 -0.50	192.00	189.20	190.00	1,592,570
20 Jan 26	192.00000 +1.60	194.10	188.30	190.70	1,518,559
19 Jan 26	190.39999 -1.90	191.46	189.10	190.40	1,502,246
16 Jan 26	192.30000 -0.70	193.28	190.10	190.10	1,470,279
15 Jan 26	193.00000 +2.10	194.50	191.03	192.20	1,483,389
14 Jan 26	190.89999 +0.90	191.40	186.00	189.40	1,639,030
13 Jan 26	190.00000 -7.60	198.20	187.20	197.60	19,113,472
12 Jan 26	197.60001 -0.50	202.80	194.50	194.50	1,860,457
09 Jan 26	198.10001 +2.20	199.40	196.70	197.90	2,427,789
08 Jan 26	195.89999 +1.00	196.70	191.10	194.40	5,936,712
07 Jan 26	194.89999 -4.10	199.20	191.90	196.90	9,347,887
06 Jan 26	199.00000 -3.00	201.60	192.00	198.20	3,337,119
05 Jan 26	202.00000 -3.40	207.40	200.80	207.40	2,117,443
02 Jan 26	205.39999 -0.60	209.20	204.38	209.00	1,652,090
31 Dec 25	206.00000 +0.00	206.80	205.40	206.60	383,741
30 Dec 25	206.00000 +1.40	207.80	203.60	207.00	1,273,261
29 Dec 25	204.60001 +0.40	206.60	201.20	201.20	1,974,648
24 Dec 25	204.20000 -1.20	207.00	202.80	207.00	410,815
23 Dec 25	205.39999 -4.80	211.00	204.80	211.00	1,730,879
22 Dec 25	210.20000 -1.00	212.20	206.20	209.40	1,629,060
19 Dec 25	211.20000 +2.60	212.35	207.20	208.00	3,615,467
18 Dec 25	208.60001 +8.70	209.20	198.60	199.10	5,802,171
17 Dec 25	199.89999 +10.10	199.95	190.30	191.30	3,153,135
16 Dec 25	189.80000 +4.20	191.90	182.00	182.00	20,393,444
15 Dec 25	185.60001 +4.50	185.60	180.10	180.10	6,456,347
12 Dec 25	181.10001 -0.80	182.70	180.50	180.90	3,429,799
11 Dec 25	181.89999 +4.10	182.00	176.60	180.00	6,412,639
10 Dec 25	177.80000 -0.40	181.80	177.70	179.00	4,942,608
09 Dec 25	178.20000 -0.20	180.20	175.20	180.20	5,999,178
08 Dec 25	178.39999 +6.10	179.20	171.10	172.00	8,063,465
05 Dec 25	172.30000 +7.40	172.60	165.10	165.70	11,062,578
04 Dec 25	164.89999 +16.80	172.40	160.72	160.90	13,467,052
03 Dec 25	148.10001 +0.10	150.00	146.40	150.00	3,019,306
02 Dec 25	148.00000 -4.40	152.30	146.90	148.70	1,937,441
01 Dec 25	152.39999 +0.90	152.80	148.40	152.80	2,222,406
28 Nov 25	151.50000 -3.90	156.40	151.50	153.00	2,230,546
27 Nov 25	155.39999 +3.20	155.41	150.20	150.20	1,259,590
26 Nov 25	152.20000 +1.50	152.20	147.10	147.10	1,635,725
25 Nov 25	150.70000 +3.40	151.20	146.10	150.80	1,413,169
24 Nov 25	147.30000 +2.30	148.50	142.50	142.50	2,122,820
21 Nov 25	145.00000 +2.30	147.80	142.10	145.60	1,563,034
20 Nov 25	142.70000 +1.80	143.30	139.90	140.90	2,181,624
19 Nov 25	140.89999 +2.30	142.60	137.40	138.30	1,313,521
18 Nov 25	138.60001 -2.40	140.30	137.50	138.90	1,132,615
17 Nov 25	141.00000 -3.30	144.60	140.90	144.50	1,200,194
14 Nov 25	144.30000 -2.00	146.00	140.82	146.00	1,677,645
13 Nov 25	146.30000 -4.30	153.40	146.30	153.40	1,086,268
12 Nov 25	150.60001 +2.70	150.60	147.00	148.00	1,989,122
11 Nov 25	147.89999 +1.30	152.40	146.60	146.60	1,627,951
10 Nov 25	146.60001 +0.70	148.13	145.30	147.90	1,721,341
07 Nov 25	145.89999 -2.00	149.20	145.50	146.00	1,302,032
06 Nov 25	147.89999 -3.00	150.90	147.20	150.00	975,463
05 Nov 25	150.89999 +3.50	151.00	146.00	146.00	1,796,152
04 Nov 25	147.39999 -4.30	151.10	145.60	150.00	2,182,463
03 Nov 25	151.70000 -1.90	154.30	151.50	154.20	1,325,881
31 Oct 25	153.60001 -0.60	157.90	152.70	157.90	1,627,336
30 Oct 25	154.20000 -3.60	157.70	154.10	156.00	1,859,499
29 Oct 25	157.80000 -2.80	162.60	157.74	159.90	1,290,750
28 Oct 25	160.60001 -0.50	162.00	159.90	161.20	1,091,085
27 Oct 25	161.10001 -1.50	163.00	161.10	162.90	828,002
24 Oct 25	162.60001 +1.40	163.20	157.60	157.60	1,692,234
23 Oct 25	161.20000 -3.80	169.00	160.39	169.00	1,555,149
22 Oct 25	165.00000 +4.10	165.40	159.10	159.10	8,089,507
21 Oct 25	160.89999 +0.30	164.00	159.90	164.00	953,644
20 Oct 25	160.60001 +1.60	161.60	157.70	159.00	1,511,956
17 Oct 25	159.00000 +0.40	160.10	155.30	157.10	1,794,932
16 Oct 25	158.60001 +0.20	159.20	156.00	156.00	1,613,343
15 Oct 25	158.39999 -2.90	163.10	157.60	157.60	1,332,904
14 Oct 25	161.30000 -1.50	164.10	160.00	162.30	1,966,586
13 Oct 25	162.80000 +2.70	165.30	159.20	159.90	3,417,144
10 Oct 25	160.10001 -2.10	164.50	158.80	162.80	1,832,645
09 Oct 25	162.20000 -4.40	170.30	161.50	170.20	10,602,910
08 Oct 25	166.60001 +0.10	167.20	164.50	164.50	729,401
07 Oct 25	166.50000 -1.50	169.20	166.10	168.80	665,514
06 Oct 25	168.00000 -2.50	171.10	166.40	171.10	4,232,778
03 Oct 25	170.50000 +0.00	171.10	167.00	167.00	1,103,329
02 Oct 25	170.50000 -1.50	174.70	169.70	171.00	577,602
01 Oct 25	172.00000 +0.70	173.80	170.00	170.00	1,421,798
30 Sep 25	171.30000 +1.60	172.00	165.60	165.60	1,559,435
29 Sep 25	169.70000 +3.10	171.10	166.50	166.60	1,474,519
26 Sep 25	166.60001 -0.40	169.20	166.40	167.30	1,712,390
25 Sep 25	167.00000 +10.90	173.06	164.50	166.40	2,098,830
24 Sep 25	156.10001 -0.40	158.00	154.40	158.00	579,342
23 Sep 25	156.50000 +0.60	159.00	155.82	159.00	847,818
22 Sep 25	155.89999 +0.10	157.50	153.20	155.60	766,205
19 Sep 25	155.80000 -0.60	157.70	154.80	156.80	1,402,208
18 Sep 25	156.39999 -0.60	160.80	156.20	160.80	682,988
17 Sep 25	157.00000 +2.10	159.00	155.22	155.50	729,234
16 Sep 25	154.89999 -1.30	157.30	154.70	157.10	523,667
15 Sep 25	156.20000 +0.70	158.70	151.80	151.80	606,143
12 Sep 25	155.50000 +3.50	161.00	154.19	156.70	1,043,176
11 Sep 25	152.00000 +2.10	152.50	150.08	150.50	614,646
10 Sep 25	149.89999 -1.00	151.90	149.80	151.80	1,283,565
09 Sep 25	150.89999 -0.20	153.20	150.50	151.00	804,808
08 Sep 25	151.10001 -1.30	153.40	150.63	151.90	701,598
05 Sep 25	152.39999 +0.90	155.00	150.70	155.00	1,392,089
04 Sep 25	151.50000 -0.90	153.30	150.00	151.20	1,170,084
03 Sep 25	152.39999 +3.70	152.60	146.80	147.90	1,862,424
02 Sep 25	148.70000 -4.10	153.80	148.60	153.80	1,561,146
01 Sep 25	152.80000 -1.00	155.10	151.00	151.00	923,005
29 Aug 25	153.80000 -3.10	160.70	153.50	160.70	871,417
28 Aug 25	156.89999 +0.90	159.00	155.20	157.20	650,724
27 Aug 25	156.00000 -2.00	161.60	155.80	161.60	1,102,989
26 Aug 25	158.00000 -5.20	161.95	157.30	159.30	1,790,598
22 Aug 25	163.20000 +5.80	163.40	156.40	161.00	2,069,046
21 Aug 25	157.39999 -6.70	167.20	157.10	167.20	1,282,301
20 Aug 25	164.10001 -1.20	165.00	162.90	165.00	2,386,669
19 Aug 25	165.30000 +2.00	165.40	162.72	163.40	2,670,034
18 Aug 25	163.30000 -0.60	165.80	162.00	162.00	955,182
15 Aug 25	163.89999 -0.40	166.30	162.68	166.30	903,576
14 Aug 25	164.30000 -0.30	165.80	160.60	160.60	1,062,384
13 Aug 25	164.60001 +0.40	166.50	163.50	165.20	1,836,452
12 Aug 25	164.20000 +1.30	166.80	162.80	166.80	1,279,207
11 Aug 25	162.89999 -3.60	167.40	162.50	162.50	1,617,721
08 Aug 25	166.50000 -2.20	168.90	164.50	168.90	1,431,469
07 Aug 25	168.70000 -0.10	168.70	162.80	163.90	2,854,903
06 Aug 25	168.80000 -0.30	170.80	167.15	169.40	630,893
05 Aug 25	169.10001 -0.90	173.30	165.90	165.90	666,920
04 Aug 25	170.00000 +2.80	170.00	164.70	164.70	888,915
01 Aug 25	167.20000 -3.80	170.90	167.03	167.50	1,369,766
31 Jul 25	171.00000 +2.80	172.00	166.60	166.60	1,582,579
30 Jul 25	168.20000 +0.20	168.86	165.70	167.00	1,870,440
29 Jul 25	168.00000 -10.00	179.80	164.20	179.80	4,919,581
28 Jul 25	178.00000 -3.50	185.00	177.50	185.00	726,304
25 Jul 25	181.50000 +0.30	182.50	179.80	180.00	7,551,403
24 Jul 25	181.20000 +3.40	181.30	177.70	179.30	1,349,784
23 Jul 25	177.80000 +2.20	179.50	176.00	179.50	722,473
22 Jul 25	175.60001 +0.30	177.60	171.10	171.10	1,410,256
21 Jul 25	175.30000 +2.30	175.80	173.50	174.00	797,083
18 Jul 25	173.00000 +2.30	174.80	170.70	174.80	997,395
17 Jul 25	170.70000 +0.10	171.70	166.70	169.50	1,624,933
16 Jul 25	170.60001 -2.20	173.60	170.00	173.00	1,367,360
15 Jul 25	172.80000 +0.10	174.10	171.30	174.00	1,680,468
14 Jul 25	172.70000 -0.40	174.30	170.10	171.60	1,323,219
11 Jul 25	173.10001 -14.90	185.28	168.30	184.80	2,648,079
10 Jul 25	188.00000 +2.60	189.90	184.80	189.90	1,166,316
09 Jul 25	185.39999 -2.00	190.00	185.40	190.00	599,342
08 Jul 25	187.39999 -0.70	189.50	185.20	187.00	1,064,095
07 Jul 25	188.10001 +1.60	190.40	185.90	185.90	818,122
04 Jul 25	186.50000 -1.60	188.20	183.80	183.80	515,311
03 Jul 25	188.10001 +2.10	190.10	183.90	186.00	1,063,726
02 Jul 25	186.00000 +12.20	191.00	174.68	177.90	3,682,658
01 Jul 25	173.80000 +1.50	174.00	171.80	171.80	1,326,489
30 Jun 25	172.30000 -1.10	173.70	169.20	169.20	1,655,125
27 Jun 25	173.39999 +4.20	173.80	170.00	172.20	1,320,342
26 Jun 25	169.20000 +0.80	169.30	164.30	164.30	917,534
25 Jun 25	168.39999 -0.20	169.20	165.60	169.00	1,064,815
24 Jun 25	168.60001 +4.80	169.30	163.00	163.00	4,384,248
23 Jun 25	163.80000 -0.70	165.50	162.30	162.50	1,555,876
20 Jun 25	164.50000 +2.30	166.10	160.30	160.30	5,553,894
19 Jun 25	162.20000 -2.80	164.90	159.80	161.20	5,051,901
18 Jun 25	165.00000 +1.70	165.50	161.60	162.00	2,257,489
17 Jun 25	163.30000 -0.50	164.50	162.40	164.00	1,387,148
16 Jun 25	163.80000 +2.30	164.92	160.00	160.00	489,463
13 Jun 25	161.50000 -5.30	165.10	159.90	165.00	1,131,543
12 Jun 25	166.80000 -0.70	168.00	164.40	166.00	2,353,022
11 Jun 25	167.50000 +0.60	168.30	166.10	168.00	891,694
10 Jun 25	166.89999 +1.20	168.00	165.00	168.00	1,073,801
09 Jun 25	165.70000 +2.40	165.70	162.18	163.30	1,819,273
06 Jun 25	163.30000 +0.80	163.30	160.60	161.50	2,934,376
05 Jun 25	162.50000 -0.50	163.80	160.60	163.00	1,486,506
04 Jun 25	163.00000 +1.60	163.60	161.50	162.00	1,636,141
03 Jun 25	161.39999 -1.10	163.20	161.00	161.00	861,995
02 Jun 25	162.50000 -0.60	163.52	160.00	160.00	1,081,266
30 May 25	163.10001 -4.10	167.90	163.00	166.00	2,796,690
29 May 25	167.20000 -3.30	171.20	166.70	170.80	1,606,218
28 May 25	170.50000 +1.20	170.90	165.40	165.40	917,890
27 May 25	169.30000 +3.20	172.00	167.34	169.00	1,642,160
23 May 25	166.10001 -8.40	174.90	166.10	170.40	1,381,710
22 May 25	174.50000 +1.40	175.10	168.25	169.60	1,243,115
21 May 25	173.10001 -3.50	174.50	169.20	172.30	2,000,136
20 May 25	176.60001 +9.40	181.20	167.00	170.00	2,226,101
19 May 25	167.20000 +2.10	167.55	162.30	164.30	1,261,601
16 May 25	165.10001 -0.90	169.90	164.30	169.90	545,363
15 May 25	166.00000 -0.60	168.00	165.50	167.90	1,231,959
14 May 25	166.60001 -2.00	170.93	164.50	170.10	1,304,574
13 May 25	168.60001 +2.70	169.20	166.03	167.20	653,179
12 May 25	165.89999 +4.60	167.10	163.60	163.60	742,801
09 May 25	161.30000 +0.00	162.90	157.60	157.60	640,957
08 May 25	161.30000 +0.00	166.00	158.00	158.00	1,562,305
07 May 25	161.30000 +2.80	162.30	156.90	158.30	1,248,688
06 May 25	158.50000 +2.60	158.80	156.30	156.30	830,600
02 May 25	155.89999 +5.20	162.35	154.80	155.40	1,632,653
01 May 25	150.70000 +2.70	150.70	146.70	150.00	997,957
30 Apr 25	148.00000 +4.70	149.50	143.40	146.70	2,011,763
29 Apr 25	143.30000 +0.00	145.40	142.80	144.10	419,725
28 Apr 25	143.30000 +3.00	144.30	141.50	141.50	1,807,167
25 Apr 25	140.30000 -1.00	143.30	139.50	143.30	1,303,476
24 Apr 25	141.30000 +0.20	142.00	140.00	141.10	1,156,054
23 Apr 25	141.10001 -1.30	146.30	140.50	145.80	3,041,483
22 Apr 25	142.39999 +0.40	142.80	139.90	142.70	816,986
17 Apr 25	142.00000 +1.70	143.00	138.10	139.40	722,356
16 Apr 25	140.30000 -2.20	141.91	139.00	141.70	621,640
15 Apr 25	142.50000 -1.50	146.80	142.00	143.20	602,946
14 Apr 25	144.00000 +5.30	145.40	141.30	141.40	857,847
11 Apr 25	138.70000 -1.90	141.20	136.10	141.20	1,976,854
10 Apr 25	140.60001 +5.60	148.33	139.40	143.00	1,416,568
09 Apr 25	135.00000 -6.00	138.60	134.23	137.60	1,478,077
08 Apr 25	141.00000 +3.40	142.80	136.10	140.80	1,136,458
07 Apr 25	137.60001 -5.50	141.70	134.60	138.90	1,581,646
04 Apr 25	143.10001 -10.60	152.10	137.10	150.40	1,609,972
03 Apr 25	153.70000 -0.70	158.10	152.40	158.10	1,209,566
02 Apr 25	154.39999 +2.30	154.70	151.00	151.50	698,416
01 Apr 25	152.10001 +2.20	153.90	148.00	148.00	959,442
31 Mar 25	149.89999 -3.40	157.00	149.20	157.00	1,586,063
28 Mar 25	153.30000 -2.50	156.50	153.20	154.20	1,214,772
27 Mar 25	155.80000 +0.30	156.00	152.50	152.50	1,033,558
26 Mar 25	155.50000 -0.30	156.50	154.90	156.40	5,204,201
25 Mar 25	155.80000 +4.30	156.20	151.80	151.90	4,382,831
24 Mar 25	151.50000 +1.10	152.20	149.90	150.00	976,060
21 Mar 25	150.39999 -4.40	154.10	150.37	154.00	2,400,877
20 Mar 25	154.80000 -4.90	159.40	152.90	158.50	2,435,353
19 Mar 25	159.70000 +2.20	160.50	156.00	156.40	1,066,319
18 Mar 25	157.50000 -1.50	162.30	154.80	159.70	4,890,331
17 Mar 25	159.00000 +1.10	161.70	158.10	161.70	963,085
14 Mar 25	157.89999 +2.90	158.60	152.50	152.50	4,804,758
13 Mar 25	155.00000 -3.00	157.50	153.80	156.90	888,739
12 Mar 25	158.00000 -4.10	163.20	156.10	160.60	1,160,319
11 Mar 25	162.10001 +1.20	165.40	159.80	159.80	850,665
10 Mar 25	160.89999 +0.80	163.80	159.80	162.30	5,540,321
07 Mar 25	160.10001 +0.60	162.50	156.70	162.50	692,500
06 Mar 25	159.50000 -2.40	163.50	155.90	162.20	1,929,259
05 Mar 25	161.89999 -2.90	169.90	161.90	166.60	1,156,531
04 Mar 25	164.80000 -3.30	166.85	161.10	165.00	2,184,281
03 Mar 25	168.10001 +1.50	169.90	167.00	169.50	912,771
28 Feb 25	166.60001 -4.10	169.20	165.50	167.10	2,747,060
27 Feb 25	170.70000 -0.10	171.80	168.20	168.90	869,178
26 Feb 25	170.80000 -0.10	173.20	169.70	170.90	768,161
25 Feb 25	170.89999 -1.60	174.60	170.20	171.50	1,069,409
24 Feb 25	172.50000 -1.70	175.00	170.30	170.30	671,712
21 Feb 25	174.20000 +2.00	176.40	172.80	173.60	611,515
20 Feb 25	172.20000 -0.80	174.70	169.80	169.80	552,750
19 Feb 25	173.00000 -3.80	176.90	172.00	174.30	1,039,028
18 Feb 25	176.80000 -3.40	181.30	176.80	179.00	300,761
17 Feb 25	180.20000 +1.30	181.00	177.90	178.90	391,891
14 Feb 25	178.89999 +0.60	179.80	175.10	175.10	535,909
13 Feb 25	178.30000 +0.30	182.10	177.20	182.10	985,571
12 Feb 25	178.00000 +1.70	179.20	176.50	177.40	754,482
11 Feb 25	176.30000 +0.40	179.20	173.00	179.20	938,983
10 Feb 25	175.89999 -2.00	180.20	175.70	179.50	504,359
07 Feb 25	177.89999 -2.70	183.20	177.30	183.20	658,235
06 Feb 25	180.60001 +2.20	183.40	178.50	179.00	577,322
05 Feb 25	178.39999 +0.90	178.60	174.20	176.60	743,248
04 Feb 25	177.50000 -1.90	178.50	172.88	175.10	879,810
03 Feb 25	179.39999 -3.60	181.40	174.30	181.00	1,085,954
31 Jan 25	183.00000 +5.90	183.00	175.10	180.20	1,456,495
30 Jan 25	177.10001 -1.40	180.80	176.20	178.40	839,003
29 Jan 25	178.50000 -0.40	180.80	176.95	179.90	1,050,419
28 Jan 25	178.89999 +7.50	182.60	171.70	172.40	1,888,006
27 Jan 25	171.39999 -2.10	175.30	170.10	170.10	651,848
24 Jan 25	173.50000 +1.90	174.20	170.60	173.20	761,898
23 Jan 25	171.60001 -2.20	173.71	167.80	172.10	1,750,900
22 Jan 25	173.80000 -2.30	177.00	172.60	172.60	767,390
21 Jan 25	176.10001 +2.40	177.50	173.46	174.60	487,799
20 Jan 25	173.70000 -0.70	174.90	171.30	174.20	353,050
17 Jan 25	174.39999 +0.50	175.80	173.40	175.10	642,596
16 Jan 25	173.89999 +0.40	176.70	169.40	176.70	1,940,096
15 Jan 25	173.50000 +3.90	174.60	169.40	170.60	1,098,443
14 Jan 25	169.60001 +1.30	172.00	167.70	170.60	1,459,501
13 Jan 25	168.30000 -2.00	171.88	165.30	171.20	1,167,794
10 Jan 25	170.30000 -3.60	175.80	170.30	175.80	584,533
09 Jan 25	173.89999 +2.00	174.90	168.70	174.90	1,431,308
08 Jan 25	171.89999 -3.40	176.50	168.80	172.90	1,143,690
07 Jan 25	175.30000 -2.90	179.00	174.90	179.00	631,627
06 Jan 25	178.20000 +1.50	181.20	174.90	174.90	666,959
03 Jan 25	176.70000 -4.70	185.00	176.70	185.00	450,312
02 Jan 25	181.39999 +0.70	183.00	179.80	183.00	437,431
31 Dec 24	180.70000 +3.10	180.91	177.93	179.80	231,161
30 Dec 24	177.60001 +0.60	181.20	176.90	181.20	605,070
27 Dec 24	177.00000 -2.20	179.80	176.60	176.60	509,828
24 Dec 24	179.20000 +2.20	179.40	176.20	176.20	191,338
23 Dec 24	177.00000 +0.30	177.00	172.40	172.40	607,639
20 Dec 24	176.70000 -0.80	177.41	174.20	176.40	2,000,488
19 Dec 24	177.50000 -0.60	178.93	174.10	175.00	1,615,843
18 Dec 24	178.10001 +0.70	181.50	176.60	181.50	815,919
17 Dec 24	177.39999 -4.80	185.40	176.80	185.40	864,194
16 Dec 24	182.20000 -4.10	189.22	180.40	185.70	937,348
13 Dec 24	186.30000 -2.40	189.40	184.60	187.40	702,950
12 Dec 24	188.70000 -2.80	193.77	188.61	191.10	997,802
11 Dec 24	191.50000 +4.70	196.30	188.40	191.30	1,691,153
10 Dec 24	186.80000 -0.30	189.57	184.90	184.90	1,053,341
09 Dec 24	187.10001 -1.00	190.68	186.00	188.40	1,094,608
06 Dec 24	188.10001 +7.40	188.10	180.40	182.60	1,194,855
05 Dec 24	180.70000 +0.70	181.30	177.50	180.00	1,080,733
04 Dec 24	180.00000 +2.30	185.10	176.90	179.40	1,468,375
03 Dec 24	177.70000 +15.60	184.30	170.85	175.00	4,160,307
02 Dec 24	162.10001 +2.10	162.70	157.60	160.00	1,023,649
29 Nov 24	160.00000 +0.10	163.00	156.90	156.90	882,049
28 Nov 24	159.89999 +2.00	162.30	158.20	158.20	1,029,887
27 Nov 24	157.89999 -0.90	161.20	155.80	155.80	706,357
26 Nov 24	158.80000 -1.50	160.00	156.70	156.70	847,064
25 Nov 24	160.30000 +1.20	161.50	156.70	161.50	5,280,823
22 Nov 24	159.10001 +4.30	159.80	155.30	157.80	1,196,685
21 Nov 24	154.80000 +0.30	156.70	153.20	153.50	584,630
20 Nov 24	154.50000 -2.70	157.80	148.54	155.00	1,708,350
19 Nov 24	157.20000 +0.90	159.20	153.10	158.00	1,678,374
18 Nov 24	156.30000 -0.70	158.26	150.90	155.60	967,074
15 Nov 24	157.00000 -0.50	159.00	156.00	156.90	1,090,463
14 Nov 24	157.50000 +0.80	158.60	154.00	154.00	760,980
13 Nov 24	156.70000 +3.70	157.10	150.60	150.60	3,507,497
12 Nov 24	153.00000 -8.60	161.50	151.20	160.00	2,490,590
11 Nov 24	161.60001 +2.60	162.50	157.80	162.50	3,026,156
08 Nov 24	159.00000 -0.40	161.60	157.88	161.60	1,446,457
07 Nov 24	159.39999 +0.90	160.60	156.60	160.10	1,585,475
06 Nov 24	158.50000 +0.40	164.70	157.20	160.80	1,523,733
05 Nov 24	158.10001 -3.90	165.90	158.10	165.90	888,945
04 Nov 24	162.00000 -0.20	164.70	160.40	160.40	1,074,292
01 Nov 24	162.20000 +0.90	164.00	161.10	164.00	1,314,907
31 Oct 24	161.30000 -5.60	166.80	161.00	166.00	1,643,175
30 Oct 24	166.89999 -1.00	170.40	166.00	166.40	2,246,728
29 Oct 24	167.89999 -2.10	171.10	166.70	171.10	802,497
28 Oct 24	170.00000 +0.80	172.55	167.90	170.40	206,459
25 Oct 24	169.20000 -2.30	172.00	168.50	170.60	771,669
24 Oct 24	171.50000 +0.00	172.80	171.00	171.50	523,066
23 Oct 24	171.50000 +4.10	172.50	166.00	169.30	1,137,842
22 Oct 24	167.39999 +1.00	167.70	163.90	164.90	783,621
21 Oct 24	166.39999 -3.90	171.50	165.60	168.00	619,912
18 Oct 24	170.30000 +4.60	172.29	164.17	168.70	1,254,670
17 Oct 24	165.70000 +2.50	167.90	162.92	167.10	1,217,918
16 Oct 24	163.20000 -0.20	165.70	162.50	162.50	742,070
15 Oct 24	163.39999 +0.90	165.12	162.63	164.50	1,028,027
14 Oct 24	162.50000 -0.60	164.40	160.70	164.00	596,633
11 Oct 24	163.10001 +0.00	164.30	161.60	163.10	597,689
10 Oct 24	163.10001 -2.70	166.10	162.00	162.00	865,741
09 Oct 24	165.80000 +5.60	166.00	161.41	163.00	1,056,884
08 Oct 24	160.20000 +2.00	160.20	155.80	155.80	894,293
07 Oct 24	158.20000 +4.20	158.90	154.70	154.70	1,144,310
04 Oct 24	154.00000 -1.90	156.67	152.10	152.10	1,163,267
03 Oct 24	155.89999 -1.30	159.00	154.00	157.40	1,361,408
02 Oct 24	157.20000 -0.10	160.00	156.00	158.60	1,270,849
01 Oct 24	157.30000 -2.00	161.00	156.80	160.00	1,131,618
30 Sep 24	159.30000 -2.60	162.40	159.00	159.00	1,155,833
27 Sep 24	161.89999 +0.30	164.00	161.05	162.40	1,312,897
26 Sep 24	161.60001 +0.90	164.36	160.80	160.80	715,746
25 Sep 24	160.70000 -0.70	163.40	159.90	163.00	573,409
24 Sep 24	161.39999 +0.30	164.60	160.90	164.60	586,949
23 Sep 24	161.10001 -0.10	164.50	159.79	164.50	470,778
20 Sep 24	161.20000 -7.60	168.10	160.10	165.00	2,692,653
19 Sep 24	168.80000 +6.10	170.20	162.80	162.80	988,751
18 Sep 24	162.70000 -2.80	165.10	162.00	162.00	788,227
17 Sep 24	165.50000 +3.80	166.40	162.65	165.50	1,574,002
16 Sep 24	161.70000 +0.50	163.00	160.00	160.00	608,106
13 Sep 24	161.20000 +2.80	162.40	158.00	158.00	1,012,677
12 Sep 24	158.39999 -2.30	165.20	158.40	162.10	976,399
11 Sep 24	160.70000 +1.20	165.80	158.65	159.50	845,462
10 Sep 24	159.50000 -2.50	163.90	159.39	160.70	980,835
09 Sep 24	162.00000 +1.60	162.90	159.19	160.00	476,331
06 Sep 24	160.39999 -2.10	165.20	159.10	159.10	1,017,622
05 Sep 24	162.50000 -7.60	164.90	156.50	161.00	2,666,507
04 Sep 24	170.10001 -1.10	171.10	167.30	167.30	475,971
03 Sep 24	171.20000 +1.70	172.30	168.40	170.90	462,165
02 Sep 24	169.50000 -0.10	172.30	166.80	170.60	744,235
30 Aug 24	169.60001 -5.00	175.90	168.64	174.90	1,835,408
29 Aug 24	174.60001 +0.40	176.50	174.01	175.30	475,217
28 Aug 24	174.20000 -1.00	176.70	172.70	176.70	599,381
27 Aug 24	175.20000 -0.90	178.40	174.00	178.40	648,001
23 Aug 24	176.10001 +0.20	177.70	172.50	172.50	599,480
22 Aug 24	175.89999 +2.60	177.40	173.27	176.10	989,234
21 Aug 24	173.30000 +4.70	173.30	168.00	168.00	781,448
20 Aug 24	168.60001 -2.90	172.30	167.80	172.10	526,363
19 Aug 24	171.50000 +3.10	173.60	164.78	167.70	779,163
16 Aug 24	168.39999 -5.10	176.36	166.30	174.60	1,315,023
15 Aug 24	173.50000 +7.50	173.50	164.82	169.30	1,975,544
14 Aug 24	166.00000 +0.50	171.41	164.70	166.80	4,993,229
13 Aug 24	165.50000 +4.30	166.00	161.20	165.00	4,110,999
12 Aug 24	161.20000 -2.30	166.20	160.32	164.00	823,371
09 Aug 24	163.50000 +0.90	166.10	160.00	160.00	604,892
08 Aug 24	162.60001 -2.10	167.19	161.00	166.70	1,889,074
07 Aug 24	164.70000 +1.70	166.50	161.00	164.90	1,380,872
06 Aug 24	163.00000 +2.50	166.16	158.80	162.60	1,221,132
05 Aug 24	160.50000 -4.30	163.78	157.10	162.30	1,378,241
02 Aug 24	164.80000 -9.10	173.84	164.80	171.00	1,510,662
01 Aug 24	173.89999 -9.10	183.80	173.90	178.60	1,613,028
31 Jul 24	183.00000 +5.30	183.00	174.90	174.90	1,814,988
30 Jul 24	177.70000 +3.90	178.70	172.60	176.00	835,511
29 Jul 24	173.80000 -2.50	177.50	173.60	174.10	796,026
26 Jul 24	176.30000 +2.30	176.30	172.99	174.00	1,799,013
25 Jul 24	174.00000 +0.50	174.46	169.00	174.00	2,215,617
24 Jul 24	173.50000 -0.90	174.90	171.50	173.40	1,984,485
23 Jul 24	174.39999 -6.20	184.50	172.50	184.50	1,023,768
22 Jul 24	180.60001 -1.20	183.50	178.90	180.80	1,225,697
19 Jul 24	181.80000 -0.40	183.90	177.30	183.90	690,666
18 Jul 24	182.20000 +0.20	183.65	178.00	178.00	1,311,466
17 Jul 24	182.00000 +2.80	182.30	178.71	180.20	970,973
16 Jul 24	179.20000 +2.10	180.50	175.90	176.90	1,153,072
15 Jul 24	177.10001 -0.30	179.80	175.33	176.10	1,067,355
12 Jul 24	177.39999 -0.80	180.19	174.00	175.60	1,708,390
11 Jul 24	178.20000 +5.60	180.90	172.40	173.60	2,719,312
10 Jul 24	172.60001 +16.20	178.60	166.00	166.00	3,339,970
09 Jul 24	156.39999 -2.60	159.10	154.60	155.30	2,379,262
08 Jul 24	159.00000 +0.30	160.71	156.97	158.00	1,761,195
05 Jul 24	158.70000 +3.10	160.10	156.00	158.20	2,372,839
04 Jul 24	155.60001 +6.10	155.60	149.30	150.80	1,691,635
03 Jul 24	149.50000 +5.00	150.50	146.30	147.90	3,992,900
02 Jul 24	144.50000 -0.70	147.00	142.20	147.00	1,840,014
01 Jul 24	145.20000 -2.90	153.00	145.20	151.00	2,106,256
28 Jun 24	148.10001 -3.40	155.10	147.20	155.10	2,940,992
27 Jun 24	151.50000 +1.40	152.70	150.10	150.10	4,697,064
26 Jun 24	150.10001 -4.80	155.10	150.10	153.90	2,329,211
25 Jun 24	154.89999 +1.90	155.40	150.00	150.00	1,709,291
24 Jun 24	153.00000 +0.60	154.10	149.11	150.00	1,815,513
21 Jun 24	152.39999 +2.10	153.10	147.90	150.60	13,966,070
20 Jun 24	150.30000 -9.70	157.92	148.68	157.20	6,422,024
19 Jun 24	160.00000 -5.00	166.00	157.80	165.40	3,006,949
18 Jun 24	165.00000 -0.20	168.00	161.50	167.00	2,752,210
17 Jun 24	165.20000 -3.40	166.20	158.70	161.30	4,546,583
14 Jun 24	168.60001 -0.90	171.30	167.40	168.30	2,700,481
13 Jun 24	169.50000 +0.50	169.50	165.40	168.00	2,350,873
12 Jun 24	169.00000 +6.30	169.70	162.15	162.40	2,345,257
11 Jun 24	162.70000 -1.30	167.18	162.70	163.80	2,617,801
10 Jun 24	164.00000 +5.20	164.40	156.40	158.20	2,087,317
07 Jun 24	158.80000 -2.80	164.07	157.50	162.00	1,474,436
06 Jun 24	161.60001 -1.20	163.30	161.10	162.30	1,329,936
05 Jun 24	162.80000 +1.90	165.80	160.90	162.10	2,078,957
04 Jun 24	160.89999 -5.70	167.09	160.90	166.90	1,785,467
03 Jun 24	166.60001 +0.30	169.41	166.40	168.90	2,599,086
31 May 24	166.30000 -0.20	168.00	165.10	167.00	5,138,391
30 May 24	166.50000 -0.90	168.20	165.10	165.90	2,968,342
29 May 24	167.39999 -2.00	172.80	164.50	169.00	8,148,261
28 May 24	169.39999 -9.00	178.79	169.40	176.00	4,420,304
24 May 24	178.39999 +1.50	178.40	173.40	175.00	3,438,027
23 May 24	176.89999 -5.10	184.61	176.70	183.40	2,931,837
22 May 24	182.00000 -8.00	195.80	182.00	189.00	5,480,086
21 May 24	190.00000 -18.80	207.62	189.40	205.60	9,258,622
20 May 24	208.80000 +1.80	212.00	204.80	212.00	1,885,799
17 May 24	207.00000 +3.20	208.00	202.34	203.20	1,323,893
16 May 24	203.80000 +0.60	205.80	203.00	205.00	961,646
15 May 24	203.20000 -0.80	206.80	202.80	204.60	1,224,714
14 May 24	204.00000 +2.40	204.80	199.60	201.00	1,038,966
13 May 24	201.60001 -2.00	205.58	200.80	203.00	976,175
10 May 24	203.60001 +4.70	204.00	196.00	196.00	1,489,587
09 May 24	198.89999 +0.40	202.00	197.50	202.00	700,060
08 May 24	198.50000 +0.10	200.40	197.40	198.90	656,658
07 May 24	198.39999 +1.80	201.80	196.70	199.00	1,235,194
03 May 24	196.60001 -0.10	200.80	192.70	192.70	878,583
02 May 24	196.70000 +2.20	197.90	194.56	197.00	3,392,871
01 May 24	194.50000 -2.40	198.94	194.20	194.20	566,599
30 Apr 24	196.89999 -3.30	203.60	196.90	203.60	2,045,787
29 Apr 24	200.20000 +3.50	200.20	194.90	197.50	914,041
26 Apr 24	196.70000 -2.60	201.27	196.70	200.00	943,114
25 Apr 24	199.30000 -5.10	205.80	197.00	204.00	1,726,115
24 Apr 24	204.39999 -0.60	205.80	200.00	200.00	1,372,302
23 Apr 24	205.00000 +1.60	206.20	202.60	205.00	919,264
22 Apr 24	203.39999 +7.20	205.60	198.50	198.50	875,477
19 Apr 24	196.20000 -5.20	200.00	196.00	199.10	1,855,607
18 Apr 24	201.39999 +1.50	201.40	196.70	197.30	1,040,855
17 Apr 24	199.89999 -1.30	202.00	198.50	200.00	1,242,962
16 Apr 24	201.20000 -4.80	204.40	200.40	202.80	754,603
15 Apr 24	206.00000 -0.20	212.00	206.00	209.60	635,132
12 Apr 24	206.20000 -7.20	215.80	205.40	214.20	1,190,075
11 Apr 24	213.39999 -4.60	222.20	213.00	222.20	854,153
10 Apr 24	218.00000 +3.00	221.58	216.18	217.40	1,162,648
09 Apr 24	215.00000 -5.60	220.20	212.00	216.60	1,099,571
08 Apr 24	220.60001 +2.60	222.20	217.00	217.00	656,038
05 Apr 24	218.00000 -2.60	222.00	216.20	222.00	1,442,212
04 Apr 24	220.60001 +6.60	220.60	212.00	212.00	704,654
03 Apr 24	214.00000 +1.60	215.20	210.60	211.80	811,590
02 Apr 24	212.39999 -6.80	221.40	211.60	216.80	1,015,929
28 Mar 24	219.20000 +1.80	221.60	213.20	213.20	801,069
27 Mar 24	217.39999 +0.20	219.00	214.40	214.40	903,698
26 Mar 24	217.20000 +3.80	217.20	212.00	212.20	1,079,667
25 Mar 24	213.39999 -0.60	213.40	208.20	212.00	1,051,224
22 Mar 24	214.00000 -1.00	215.40	212.00	212.00	1,017,023
21 Mar 24	215.00000 +2.20	217.60	213.40	216.20	688,550
20 Mar 24	212.80000 -2.80	215.60	212.60	213.00	791,945
19 Mar 24	215.60001 -0.40	216.00	211.18	214.60	377,709
18 Mar 24	216.00000 -2.80	220.00	215.40	217.20	653,364
15 Mar 24	218.80000 +0.00	222.00	215.60	215.60	1,668,012
14 Mar 24	218.80000 -4.80	224.40	218.80	223.40	1,769,377
13 Mar 24	223.60001 -2.60	227.60	223.60	225.00	2,658,566
12 Mar 24	226.20000 +0.40	227.00	220.40	220.40	672,248
11 Mar 24	225.80000 +3.20	226.00	219.87	220.40	1,175,839
08 Mar 24	222.60001 +5.80	224.20	216.40	219.80	754,434
07 Mar 24	216.80000 -0.40	221.20	216.80	216.80	721,440
06 Mar 24	217.20000 +1.20	218.80	213.00	213.00	1,178,678
05 Mar 24	216.00000 -1.20	217.40	213.60	216.80	1,122,248
04 Mar 24	217.20000 -2.40	219.60	213.40	216.00	1,261,669
01 Mar 24	219.60001 +0.60	221.80	218.40	218.80	509,509
29 Feb 24	219.00000 +0.80	221.80	214.80	217.80	2,530,348
28 Feb 24	218.20000 -7.20	225.60	216.80	222.00	1,109,176
27 Feb 24	225.39999 -0.20	226.00	221.40	226.00	3,445,175
26 Feb 24	225.60001 -7.40	233.93	225.40	227.40	603,382
23 Feb 24	233.00000 +1.20	233.40	231.00	233.00	563,965
22 Feb 24	231.80000 +3.00	232.40	230.00	231.20	571,554
21 Feb 24	228.80000 +1.80	229.20	222.20	222.20	627,943
20 Feb 24	227.00000 +1.60	228.20	220.00	220.00	646,715
19 Feb 24	225.39999 +0.20	225.60	223.40	224.20	313,747
16 Feb 24	225.20000 +0.60	227.00	220.00	220.00	416,514
15 Feb 24	224.60001 +1.20	227.60	223.80	225.40	531,136
14 Feb 24	223.39999 +3.80	225.60	218.00	218.00	590,703
13 Feb 24	219.60001 -7.00	227.60	219.00	224.80	840,649
12 Feb 24	226.60001 +2.40	229.20	223.70	225.60	409,178
09 Feb 24	224.20000 -0.20	226.00	222.80	222.80	326,251
08 Feb 24	224.39999 -0.80	229.00	223.00	226.80	695,795
07 Feb 24	225.20000 -2.20	228.80	225.20	226.20	839,814
06 Feb 24	227.39999 +3.60	227.40	222.80	223.00	1,479,083
05 Feb 24	223.80000 -2.40	231.60	223.20	231.60	863,458
02 Feb 24	226.20000 +2.40	230.65	225.00	229.20	766,709
01 Feb 24	223.80000 -2.20	231.00	221.00	223.80	1,265,308
31 Jan 24	226.00000 +1.20	227.00	224.40	225.00	1,128,648
30 Jan 24	224.80000 -0.60	235.00	224.80	233.20	1,116,966
29 Jan 24	225.39999 -1.40	227.40	224.20	224.20	845,216
26 Jan 24	226.80000 +2.40	228.20	220.20	220.20	599,831
25 Jan 24	224.39999 +2.00	226.60	220.80	226.60	874,648
24 Jan 24	222.39999 +2.20	222.80	217.00	217.00	655,027
23 Jan 24	220.20000 -0.60	223.20	219.20	222.80	690,949
22 Jan 24	220.80000 -1.80	225.20	220.60	222.60	1,210,696
19 Jan 24	222.60001 +2.40	223.20	216.80	216.80	670,713
18 Jan 24	220.20000 +1.60	223.60	219.12	223.00	578,951
17 Jan 24	218.60001 -3.00	223.00	214.00	223.00	758,440
16 Jan 24	221.60001 +2.40	221.80	214.80	214.80	666,457
15 Jan 24	219.20000 -0.80	221.80	218.20	220.40	562,118
12 Jan 24	220.00000 +0.40	224.80	219.40	224.00	487,307
11 Jan 24	219.60001 -5.60	226.00	219.60	220.00	1,362,260
10 Jan 24	225.20000 +0.40	225.40	223.18	223.80	691,575
09 Jan 24	224.80000 -0.60	226.40	223.80	225.60	471,938
08 Jan 24	225.39999 +2.40	225.60	218.20	219.40	750,595
05 Jan 24	223.00000 -4.60	226.52	221.40	222.40	665,960
04 Jan 24	227.60001 +1.60	228.20	222.00	222.20	1,191,097
03 Jan 24	226.00000 -2.80	232.20	225.80	228.40	960,759
02 Jan 24	228.80000 -6.00	237.52	228.80	231.20	754,402
29 Dec 23	234.80000 +0.20	240.60	234.31	240.60	280,887
28 Dec 23	234.60001 -2.20	239.80	233.80	239.00	586,507
27 Dec 23	236.80000 +0.80	237.20	231.20	231.20	589,387
22 Dec 23	236.00000 +0.00	236.00	233.40	236.00	235,218
21 Dec 23	236.00000 -4.20	240.01	233.80	238.20	511,803
20 Dec 23	240.20000 +5.60	240.99	234.20	237.80	984,972
19 Dec 23	234.60001 +3.40	238.20	232.00	235.80	917,746
18 Dec 23	231.20000 -1.20	233.85	226.40	230.60	1,137,006
15 Dec 23	232.39999 -6.00	243.20	232.20	238.40	2,948,149
14 Dec 23	238.39999 +12.20	239.60	232.80	232.80	2,899,624
13 Dec 23	226.20000 -4.80	231.60	226.20	230.00	1,201,621
12 Dec 23	231.00000 -3.40	237.00	231.00	231.40	941,824
11 Dec 23	234.39999 +5.60	235.40	226.00	228.20	3,338,737
08 Dec 23	228.80000 -2.00	234.40	228.40	230.80	1,261,804
07 Dec 23	230.80000 -3.80	233.60	229.00	233.40	1,733,565
06 Dec 23	234.60001 +8.00	234.60	225.61	229.00	901,764
05 Dec 23	226.60001 +13.60	228.20	212.80	217.40	4,935,506
04 Dec 23	213.00000 +1.20	216.80	210.60	216.80	1,197,389
01 Dec 23	211.80000 +3.80	212.20	206.60	206.80	568,583
30 Nov 23	208.00000 -2.00	212.60	208.00	210.00	3,100,093
29 Nov 23	210.00000 +2.40	210.40	206.60	208.20	1,040,498
28 Nov 23	207.60001 -0.40	208.80	203.00	203.00	631,309
27 Nov 23	208.00000 +0.00	213.00	207.00	213.00	2,526,140
24 Nov 23	208.00000 +0.00	208.20	205.60	205.60	464,564
23 Nov 23	208.00000 -1.60	213.40	205.60	207.60	932,779
22 Nov 23	209.60001 +2.20	210.80	203.80	204.20	869,851
21 Nov 23	207.39999 -3.40	212.80	205.80	206.80	3,356,850
20 Nov 23	210.80000 +1.80	212.20	206.20	209.00	738,715
17 Nov 23	209.00000 +5.80	209.40	203.20	208.00	661,049
16 Nov 23	203.20000 -7.00	211.20	202.40	205.80	570,239
15 Nov 23	210.20000 +2.80	215.00	208.19	210.20	1,239,598
14 Nov 23	207.39999 +11.80	208.40	191.20	191.20	1,170,517
13 Nov 23	195.60001 -0.20	198.30	193.70	196.80	4,807,244
10 Nov 23	195.80000 -1.80	197.70	192.00	193.00	720,866
09 Nov 23	197.60001 +6.00	197.60	189.00	189.00	5,171,941
08 Nov 23	191.60001 +1.70	193.70	189.50	189.60	2,477,831
07 Nov 23	189.89999 +0.00	191.30	187.70	187.70	703,351
06 Nov 23	189.89999 -3.80	197.70	189.30	194.80	823,901
03 Nov 23	193.70000 +2.40	196.90	187.30	195.70	1,023,512
02 Nov 23	191.30000 +6.30	194.40	186.30	187.60	1,047,950
01 Nov 23	185.00000 +5.00	186.10	179.60	181.80	767,454
31 Oct 23	180.00000 -1.10	185.00	178.90	181.90	3,538,915
30 Oct 23	181.10001 +1.30	183.40	175.70	175.70	1,742,596
27 Oct 23	179.80000 +0.30	182.80	178.70	182.80	605,574
26 Oct 23	179.50000 -1.60	183.20	177.50	180.00	2,832,020
25 Oct 23	181.10001 -4.20	189.80	178.50	189.80	1,642,576
24 Oct 23	185.30000 -0.80	190.00	184.80	190.00	1,180,488
23 Oct 23	186.10001 +0.90	188.00	181.80	188.00	1,254,787
20 Oct 23	185.20000 -2.00	187.20	183.10	186.00	1,160,728
19 Oct 23	187.20000 -4.20	190.50	186.90	187.50	2,442,799
18 Oct 23	191.39999 -4.10	200.20	191.10	200.20	658,735
17 Oct 23	195.50000 +0.60	197.30	192.10	192.10	1,110,680
16 Oct 23	194.89999 +4.80	195.10	188.90	190.80	4,971,398
13 Oct 23	190.10001 -10.30	201.40	190.10	197.00	1,882,680
12 Oct 23	200.39999 -2.20	206.00	200.40	205.60	2,525,598
11 Oct 23	202.60001 -0.80	204.40	202.60	203.00	751,054
10 Oct 23	203.39999 +7.20	204.00	195.00	195.00	957,543
09 Oct 23	196.20000 -1.00	198.30	194.19	196.70	1,987,156
06 Oct 23	197.20000 +0.20	200.80	193.80	197.20	1,499,701
05 Oct 23	197.00000 +2.50	198.80	194.20	195.20	868,588
04 Oct 23	194.50000 -1.70	197.10	193.10	196.00	769,537
03 Oct 23	196.20000 -3.70	200.60	195.80	198.60	2,204,903
02 Oct 23	199.89999 -2.70	207.00	199.90	205.00	1,967,924
29 Sep 23	202.60001 -1.00	209.80	202.20	205.00	2,867,470
28 Sep 23	203.60001 +2.80	203.60	198.00	200.00	2,361,127
27 Sep 23	200.80000 -4.40	205.80	200.80	204.20	1,663,747
26 Sep 23	205.20000 -4.80	211.40	205.20	210.20	1,828,422
25 Sep 23	210.00000 -5.00	215.40	207.60	215.20	3,890,377
22 Sep 23	215.00000 -10.00	224.20	215.00	222.20	2,340,629
21 Sep 23	225.00000 -19.60	244.00	223.40	244.00	3,636,615
20 Sep 23	244.60001 +2.00	247.00	243.20	244.60	1,139,222
19 Sep 23	242.60001 +4.00	243.60	237.40	237.40	3,902,681
18 Sep 23	238.60001 -5.80	243.60	238.40	239.40	1,451,352
15 Sep 23	244.39999 +1.60	248.60	243.60	243.60	2,346,377
14 Sep 23	242.80000 +9.00	242.80	232.00	232.40	1,854,282
13 Sep 23	233.80000 +1.40	237.40	231.40	237.40	928,602
12 Sep 23	232.39999 +2.60	233.80	226.00	226.00	745,487
11 Sep 23	229.80000 -1.00	234.00	225.20	225.20	455,372
08 Sep 23	230.80000 +3.20	230.80	226.40	230.00	381,491
07 Sep 23	227.60001 -0.80	230.80	224.40	224.40	450,753
06 Sep 23	228.39999 -4.20	231.00	227.60	228.20	595,200
05 Sep 23	232.60001 +0.00	233.40	228.80	231.00	840,004
04 Sep 23	232.60001 -0.60	237.20	231.60	235.60	472,290
01 Sep 23	233.20000 -1.80	237.20	233.00	237.20	504,482
31 Aug 23	235.00000 -0.20	238.80	235.00	236.00	1,139,996
30 Aug 23	235.20000 +0.40	237.00	233.20	233.60	1,486,348
29 Aug 23	234.80000 +5.40	235.80	231.60	234.80	672,200
25 Aug 23	229.39999 -2.00	232.00	229.00	231.40	415,534
24 Aug 23	231.39999 +0.20	234.20	231.40	232.20	360,878
23 Aug 23	231.20000 +4.20	232.40	226.00	226.00	1,839,595
22 Aug 23	227.00000 +0.20	229.60	225.60	227.20	1,249,199
21 Aug 23	226.80000 +0.00	228.40	223.40	223.40	821,625
18 Aug 23	226.80000 -5.00	234.00	226.20	234.00	639,830
17 Aug 23	231.80000 -2.20	237.40	229.40	237.40	671,533
16 Aug 23	234.00000 -2.80	237.27	233.80	235.00	431,825
15 Aug 23	236.80000 +0.60	238.61	235.00	235.00	511,171
14 Aug 23	236.20000 -1.80	240.40	235.20	238.60	968,504
11 Aug 23	238.00000 -4.20	243.40	238.00	239.00	468,410
10 Aug 23	242.20000 +1.20	245.00	240.60	241.40	436,766
09 Aug 23	241.00000 +2.80	244.00	239.91	244.00	514,198
08 Aug 23	238.20000 -4.20	243.80	236.60	239.80	690,652
07 Aug 23	242.39999 +2.00	246.20	239.64	246.20	747,893
04 Aug 23	240.39999 +4.00	242.80	232.00	237.20	1,355,707
03 Aug 23	236.39999 -2.40	239.20	236.20	237.00	484,909
02 Aug 23	238.80000 -4.00	243.20	238.80	240.00	1,641,996
01 Aug 23	242.80000 -8.80	257.60	242.80	257.60	1,024,669
31 Jul 23	251.60001 -1.40	254.20	249.40	249.40	592,769
28 Jul 23	253.00000 -4.20	261.40	252.80	261.40	982,450
27 Jul 23	257.20001 +3.60	257.40	252.20	252.20	620,792
26 Jul 23	253.60001 +2.00	254.80	248.60	248.60	5,157,633
25 Jul 23	251.60001 -5.00	256.00	250.80	253.80	1,585,041
24 Jul 23	256.60001 -2.00	262.20	255.40	262.20	2,344,381
21 Jul 23	258.60001 -2.20	267.00	258.60	267.00	1,159,316
20 Jul 23	260.79999 +0.20	264.80	257.36	260.60	893,904
19 Jul 23	260.60001 +6.00	263.40	257.00	257.80	889,735
18 Jul 23	254.60001 +4.40	254.60	246.40	246.40	988,448
17 Jul 23	250.20000 -3.20	254.94	250.20	250.80	1,130,548
14 Jul 23	253.39999 +0.00	255.60	249.11	251.80	679,467
13 Jul 23	253.39999 -0.40	256.80	252.20	254.20	600,095
12 Jul 23	253.80000 +4.60	256.00	248.40	250.00	940,518
11 Jul 23	249.20000 +4.60	249.20	240.00	240.00	876,208
10 Jul 23	244.60001 +1.00	245.00	238.40	238.40	811,369
07 Jul 23	243.60001 +0.00	244.60	241.92	242.00	564,987
06 Jul 23	243.60001 -5.20	247.00	242.40	246.80	3,447,581
05 Jul 23	248.80000 -3.20	256.80	248.80	252.00	913,890
04 Jul 23	252.00000 -0.80	258.40	251.40	258.40	501,073
03 Jul 23	252.80000 +2.00	254.00	249.20	252.20	473,277
30 Jun 23	250.80000 +2.00	253.80	248.00	248.40	1,120,740
29 Jun 23	248.80000 -1.80	252.40	246.20	251.80	1,439,420
28 Jun 23	250.60001 +5.80	250.80	242.00	242.00	784,195
27 Jun 23	244.80000 +1.60	245.40	242.40	244.80	695,731
26 Jun 23	243.20000 -2.60	247.60	242.80	246.60	952,487
23 Jun 23	245.80000 -4.60	250.40	245.60	248.80	1,051,825
22 Jun 23	250.39999 -4.20	252.60	247.20	252.00	854,775
21 Jun 23	254.60001 -3.00	266.20	254.60	256.80	1,057,944
20 Jun 23	257.60001 +0.20	259.20	255.00	256.20	629,678
19 Jun 23	257.39999 -7.40	265.20	255.40	263.60	4,531,282
16 Jun 23	264.79999 -5.20	274.40	264.77	268.40	6,970,408
15 Jun 23	270.00000 -5.40	278.00	268.60	277.60	540,261
14 Jun 23	275.39999 -5.80	283.20	275.00	282.00	3,046,363
13 Jun 23	281.20001 +2.40	281.80	273.40	280.00	1,604,579
12 Jun 23	278.79999 +5.40	279.40	273.20	273.40	934,878
09 Jun 23	273.39999 +1.40	273.40	269.20	273.40	559,981
08 Jun 23	272.00000 +5.00	272.00	266.40	267.40	766,956
07 Jun 23	267.00000 -0.20	271.40	266.20	271.40	632,083
06 Jun 23	267.20001 -3.40	273.40	264.80	270.00	1,984,982
05 Jun 23	270.60001 -1.60	275.60	270.20	275.60	790,909
02 Jun 23	272.20001 +3.40	275.40	269.80	274.00	943,981
01 Jun 23	268.79999 -0.40	273.00	264.40	264.40	1,073,095
31 May 23	269.20001 +4.80	271.20	261.20	264.60	2,295,990
30 May 23	264.39999 +1.40	269.40	260.80	269.40	736,382
26 May 23	263.00000 -1.80	271.60	262.40	271.60	1,061,274
25 May 23	264.79999 +1.80	267.80	260.80	265.20	482,375
24 May 23	263.00000 -9.40	270.52	257.20	270.00	2,029,369
23 May 23	272.39999 +8.20	277.80	263.00	267.00	1,738,410
22 May 23	264.20001 +2.60	265.60	253.41	260.80	693,878
19 May 23	261.60001 -6.00	271.00	261.20	271.00	716,587
18 May 23	267.60001 +4.00	270.00	264.20	266.80	2,488,097
17 May 23	263.60001 +2.20	265.60	259.00	264.60	2,745,429
16 May 23	261.39999 +1.40	263.60	257.55	260.00	709,574
15 May 23	260.00000 +1.40	264.80	258.38	264.80	766,197
12 May 23	258.60001 -2.20	263.20	258.28	262.00	593,589
11 May 23	260.79999 +2.60	261.80	256.20	261.40	433,927
10 May 23	258.20001 +0.60	260.38	255.60	258.20	730,304
09 May 23	257.60001 -0.40	258.00	252.00	252.00	817,435
05 May 23	258.00000 +2.40	258.60	249.40	249.40	503,553
04 May 23	255.60001 +1.00	260.00	251.00	260.00	471,139
03 May 23	254.60001 +0.00	260.00	253.00	260.00	989,096
02 May 23	254.60001 -3.20	260.60	254.00	257.20	788,351
28 Apr 23	257.79999 +2.80	257.80	250.85	256.00	3,895,666
27 Apr 23	255.00000 +4.80	258.00	248.80	248.80	1,177,897
26 Apr 23	250.20000 +2.80	250.60	245.20	246.40	1,134,744
25 Apr 23	247.39999 -3.40	251.40	246.40	249.20	915,178
24 Apr 23	250.80000 -4.00	256.60	250.80	254.60	726,759
21 Apr 23	254.80000 +2.80	254.80	246.00	246.00	579,308
20 Apr 23	252.00000 -2.80	257.20	252.00	252.60	959,455
19 Apr 23	254.80000 +0.80	255.60	250.80	251.60	521,743
18 Apr 23	254.00000 +2.40	257.60	249.00	257.60	586,869
17 Apr 23	251.60001 -0.40	255.60	250.00	252.80	468,692
14 Apr 23	252.00000 +3.20	253.60	248.40	248.40	669,825
13 Apr 23	248.80000 +3.00	249.40	243.80	247.20	2,740,578
12 Apr 23	245.80000 -8.20	253.60	244.20	248.40	2,931,349
11 Apr 23	254.00000 -1.00	259.00	250.20	250.20	3,043,518
06 Apr 23	255.00000 +7.80	256.00	241.80	241.80	689,146
05 Apr 23	247.20000 -4.20	254.80	246.00	250.90	809,811
04 Apr 23	251.39999 +5.40	255.00	247.60	252.00	1,445,008
03 Apr 23	246.00000 -0.10	246.80	241.48	242.80	544,505
31 Mar 23	246.10001 -0.30	248.50	244.10	244.10	855,360
30 Mar 23	246.39999 +3.90	248.00	244.60	247.10	1,764,012
29 Mar 23	242.50000 +6.00	243.00	236.10	238.40	1,419,537
28 Mar 23	236.50000 -1.10	241.70	233.50	240.80	1,386,170
27 Mar 23	237.60001 +2.20	239.40	235.30	236.50	2,126,142
24 Mar 23	235.39999 -5.00	246.00	233.50	246.00	3,786,834
23 Mar 23	240.39999 -5.40	250.00	238.50	250.00	1,020,950
22 Mar 23	245.80000 +0.30	246.50	239.80	239.80	1,020,336
21 Mar 23	245.50000 +9.00	246.00	235.10	236.30	1,000,254
20 Mar 23	236.50000 +1.60	240.40	228.70	233.60	659,550
17 Mar 23	234.89999 -11.10	248.80	233.60	246.10	2,083,556
16 Mar 23	246.00000 +0.00	251.20	240.50	245.10	778,140
15 Mar 23	246.00000 -9.30	260.00	242.13	260.00	1,527,841
14 Mar 23	255.30000 +9.60	256.50	243.24	251.60	1,045,695
13 Mar 23	245.70000 -12.00	261.90	243.40	261.90	1,241,688
10 Mar 23	257.70001 -4.90	258.96	254.80	256.40	866,536
09 Mar 23	262.60001 -2.40	265.70	259.50	262.00	569,713
08 Mar 23	265.00000 -2.80	269.70	262.60	269.70	809,839
07 Mar 23	267.79999 +3.50	268.00	260.00	260.00	5,925,179
06 Mar 23	264.29999 +6.70	264.30	254.50	254.50	864,809
03 Mar 23	257.60001 +2.60	258.40	254.10	256.70	595,697
02 Mar 23	255.00000 +0.40	258.19	251.03	256.60	2,294,686
01 Mar 23	254.60001 -4.80	260.37	253.90	255.00	1,121,534
28 Feb 23	259.39999 -2.10	265.10	257.00	265.10	1,285,039
27 Feb 23	261.50000 +5.00	261.80	254.47	256.80	557,237
24 Feb 23	256.50000 +0.40	259.30	254.80	254.80	972,572
23 Feb 23	256.10001 -4.40	262.00	255.10	260.90	1,028,260
22 Feb 23	260.50000 -3.00	262.40	258.10	258.10	577,530
21 Feb 23	263.50000 +2.70	265.01	257.10	259.00	1,419,944
20 Feb 23	260.79999 -6.20	269.20	259.70	269.20	614,491
17 Feb 23	267.00000 -1.40	268.50	261.90	261.90	706,188
16 Feb 23	268.39999 -1.10	271.90	263.00	268.00	1,576,617
15 Feb 23	269.50000 +3.50	271.60	265.10	267.30	317,505
14 Feb 23	266.00000 -1.50	270.70	262.00	262.00	1,180,255
13 Feb 23	267.50000 +1.60	269.40	264.10	265.40	578,022
10 Feb 23	265.89999 -3.90	270.25	263.50	268.30	1,605,332
09 Feb 23	269.79999 -1.70	277.10	268.20	275.00	1,457,697
08 Feb 23	271.50000 +2.90	275.60	269.10	275.10	760,999
07 Feb 23	268.60001 -0.40	272.90	263.40	263.40	1,526,728
06 Feb 23	269.00000 -5.50	274.80	268.20	274.80	834,623
03 Feb 23	274.50000 -0.40	280.00	274.50	280.00	870,802
02 Feb 23	274.89999 +9.10	277.10	263.40	263.40	1,229,534
01 Feb 23	265.79999 +6.80	268.50	260.00	260.00	1,567,302
31 Jan 23	259.00000 +0.90	259.80	255.30	257.60	1,912,037
30 Jan 23	258.10001 -2.20	266.20	251.52	266.20	3,486,250
27 Jan 23	260.29999 +0.70	261.10	254.00	254.00	681,242
26 Jan 23	259.60001 -3.60	264.60	258.26	259.20	949,882
25 Jan 23	263.20001 -1.50	270.80	261.50	268.00	1,309,460
24 Jan 23	264.70001 +5.10	266.40	257.21	259.40	983,102
23 Jan 23	259.60001 -1.30	262.40	254.70	261.00	4,815,622
20 Jan 23	260.89999 +6.70	260.90	253.40	258.00	1,631,195
19 Jan 23	254.20000 -3.70	260.24	254.20	256.50	3,347,046
18 Jan 23	257.89999 +3.10	260.80	251.50	254.00	3,696,335
17 Jan 23	254.80000 +3.20	257.50	248.50	248.50	4,986,383
16 Jan 23	251.60001 -1.70	254.30	250.40	252.70	1,000,624
13 Jan 23	253.30000 +5.90	254.00	248.00	250.00	1,106,969
12 Jan 23	247.39999 +2.40	249.30	244.80	246.00	1,021,456
11 Jan 23	245.00000 +1.10	249.80	243.40	249.80	710,062
10 Jan 23	243.89999 +3.90	246.22	238.00	243.20	2,480,869
09 Jan 23	240.00000 -0.70	246.50	234.80	246.50	2,547,049
06 Jan 23	240.70000 -1.20	245.70	239.10	245.70	658,670
05 Jan 23	241.89999 -1.70	245.00	240.90	240.90	1,032,138
04 Jan 23	243.60001 +7.40	243.60	230.50	230.50	670,494
03 Jan 23	236.20000 +7.20	238.80	227.70	227.70	3,672,492
30 Dec 22	229.00000 +0.80	229.35	223.10	223.10	326,989
29 Dec 22	228.20000 -2.30	234.60	225.50	234.60	276,307
28 Dec 22	230.50000 +2.40	231.50	227.90	229.60	659,688
23 Dec 22	228.10001 -0.70	231.60	227.10	230.40	175,466
22 Dec 22	228.80000 +0.10	233.40	227.80	233.40	806,970
21 Dec 22	228.70000 +1.30	232.40	223.20	223.20	1,065,373
20 Dec 22	227.39999 -5.40	233.20	227.40	233.10	978,142
19 Dec 22	232.80000 +2.50	235.80	228.60	230.00	614,688
16 Dec 22	230.30000 +0.50	231.40	226.10	230.80	2,406,465
15 Dec 22	229.80000 +0.90	236.20	226.40	233.50	959,230
14 Dec 22	228.89999 -1.10	234.00	226.70	234.00	783,567
13 Dec 22	230.00000 +0.50	235.50	228.20	232.80	5,051,288
12 Dec 22	229.50000 -5.50	233.00	228.80	229.50	4,020,026
09 Dec 22	235.00000 +4.20	235.40	229.70	232.00	1,802,491
08 Dec 22	230.80000 +8.10	230.80	221.80	224.20	1,042,747
07 Dec 22	222.70000 -0.10	230.30	220.50	225.80	2,496,278
06 Dec 22	222.80000 +6.40	233.85	217.40	221.00	4,527,651
05 Dec 22	216.39999 -2.10	219.90	213.40	218.70	3,680,355
02 Dec 22	218.50000 +8.50	221.10	211.80	211.90	1,383,603
01 Dec 22	210.00000 -2.90	218.30	208.70	208.70	2,255,753
30 Nov 22	212.89999 +1.20	215.60	212.60	215.60	1,500,963
29 Nov 22	211.70000 -1.80	215.00	209.67	213.80	844,133
28 Nov 22	213.50000 -3.20	217.50	210.90	213.40	788,143
25 Nov 22	216.70000 +0.20	219.20	212.60	212.60	1,065,891
24 Nov 22	216.50000 +5.30	219.10	212.50	215.70	603,829
23 Nov 22	211.20000 +1.70	211.80	207.70	207.70	471,130
22 Nov 22	209.50000 +1.40	211.80	205.90	211.80	614,086
21 Nov 22	208.10001 -0.10	211.50	204.00	211.50	706,213
18 Nov 22	208.20000 -2.70	209.50	202.40	206.10	2,567,772
17 Nov 22	210.89999 -3.40	214.30	208.30	210.00	787,260
16 Nov 22	214.30000 -7.00	222.20	213.40	222.20	777,623
15 Nov 22	221.30000 -2.50	225.64	219.60	225.60	669,205
14 Nov 22	223.80000 +0.80	227.30	219.20	223.80	833,587
11 Nov 22	223.00000 +6.10	226.50	217.30	221.20	2,590,293
10 Nov 22	216.89999 +11.70	217.20	203.10	206.70	1,727,754
09 Nov 22	205.20000 +11.20	214.40	203.90	211.90	882,450
14 Oct 22	194.00000 +4.35	196.55	188.23	194.25	924,352
13 Oct 22	189.64999 +4.90	192.95	181.45	181.60	1,602,079
12 Oct 22	184.75000 -8.05	191.67	183.80	189.00	2,201,375
11 Oct 22	192.80000 -1.45	196.15	191.15	194.90	647,949
10 Oct 22	194.25000 -3.35	202.40	193.60	202.40	636,359
07 Oct 22	197.60001 -0.25	203.00	196.64	198.05	1,436,121
06 Oct 22	197.85001 +0.65	202.40	195.00	195.00	5,568,812
05 Oct 22	197.20000 -1.35	201.17	194.35	196.45	1,800,246
04 Oct 22	198.55000 +10.15	200.20	184.55	184.55	915,167
03 Oct 22	188.39999 -1.45	189.40	182.90	185.80	940,390
30 Sep 22	189.85001 -4.55	203.90	187.35	190.75	1,958,641
29 Sep 22	194.39999 -12.70	205.80	191.55	205.10	3,345,869
28 Sep 22	207.10001 -2.30	209.90	197.95	204.30	1,963,960
27 Sep 22	209.39999 -2.30	226.00	208.30	226.00	2,018,608
26 Sep 22	211.70000 +0.60	214.10	208.70	209.40	1,736,745
23 Sep 22	211.10001 -2.50	217.00	205.50	217.00	953,000
22 Sep 22	213.60001 -2.70	217.90	207.93	211.00	1,064,102
21 Sep 22	216.30000 -2.40	222.00	212.40	222.00	864,833
20 Sep 22	218.70000 -0.30	224.20	216.96	220.30	1,410,883
16 Sep 22	219.00000 -5.30	223.00	216.00	219.50	3,813,192
15 Sep 22	224.30000 -2.30	230.30	223.60	226.90	1,554,932
14 Sep 22	226.60001 -0.90	230.30	223.00	225.30	4,146,137
13 Sep 22	227.50000 -6.00	237.60	227.50	228.30	1,680,918
12 Sep 22	233.50000 +7.90	234.50	223.50	223.50	1,317,702
09 Sep 22	225.60001 +9.00	225.60	216.69	218.60	2,019,226
08 Sep 22	216.60001 +8.00	217.80	209.70	213.40	1,316,280
07 Sep 22	208.60001 -0.30	210.30	204.90	206.00	809,811
06 Sep 22	208.89999 +4.90	210.80	205.15	207.70	1,671,051
05 Sep 22	204.00000 -7.10	208.10	203.20	204.50	1,465,338
02 Sep 22	211.10001 +9.30	211.10	202.90	207.00	1,725,653
01 Sep 22	201.80000 -9.90	209.10	201.00	209.10	731,438
31 Aug 22	211.70000 +2.20	212.80	205.20	208.00	2,358,406
30 Aug 22	209.50000 -2.90	217.50	208.80	217.50	2,777,344
26 Aug 22	212.39999 -2.20	218.60	210.70	218.60	1,115,585
25 Aug 22	214.60001 +2.20	216.20	211.00	216.20	1,453,388
24 Aug 22	212.39999 -1.70	214.00	208.40	213.50	2,608,666
23 Aug 22	214.10001 -9.80	223.82	213.60	220.50	1,803,300
22 Aug 22	223.89999 -8.70	232.90	222.10	229.70	1,135,472
19 Aug 22	232.60001 -6.40	238.80	232.20	236.20	739,993
18 Aug 22	239.00000 -2.10	241.70	236.00	236.00	894,203
17 Aug 22	241.10001 -5.90	251.20	240.10	246.60	1,323,056
16 Aug 22	247.00000 -2.10	251.90	244.00	244.00	828,032
15 Aug 22	249.10001 +1.30	250.60	245.50	248.50	1,026,134
12 Aug 22	247.80000 -1.20	253.42	244.00	244.00	589,301
11 Aug 22	249.00000 -3.70	254.90	248.00	253.80	609,380
10 Aug 22	252.70000 +1.70	254.10	246.40	248.20	947,538
09 Aug 22	251.00000 -2.60	256.50	248.50	248.50	1,387,325
08 Aug 22	253.60001 -0.60	257.48	251.00	251.00	915,191
05 Aug 22	254.20000 -3.90	262.00	254.20	262.00	751,707
04 Aug 22	258.10001 +0.20	263.12	257.66	258.50	1,186,621
03 Aug 22	257.89999 +0.30	259.00	254.00	254.00	2,094,937
02 Aug 22	257.60001 -2.70	261.00	255.10	255.10	996,572
01 Aug 22	260.29999 +6.00	261.80	251.85	254.10	798,965
29 Jul 22	254.30000 +0.20	258.60	252.88	253.20	1,262,378
28 Jul 22	254.10001 -5.60	262.00	251.50	262.00	1,061,361
27 Jul 22	259.70001 +7.40	260.90	252.40	252.40	5,437,495
26 Jul 22	252.30000 -0.20	257.30	250.40	253.60	635,711
25 Jul 22	252.50000 -3.40	257.30	251.60	257.30	1,073,634
22 Jul 22	255.89999 +2.10	259.30	251.60	258.60	1,120,029
21 Jul 22	253.80000 +2.20	259.50	252.30	257.70	1,076,006
20 Jul 22	251.60001 +1.60	255.30	245.00	245.00	1,237,341
19 Jul 22	250.00000 +3.80	252.70	242.30	247.70	1,742,531
18 Jul 22	246.20000 +6.60	247.30	239.20	239.20	1,757,143
15 Jul 22	239.60001 +13.80	240.50	223.90	225.80	2,209,366
14 Jul 22	225.80000 -11.20	238.35	223.00	238.30	3,306,945
13 Jul 22	237.00000 -0.20	243.50	233.70	242.70	1,367,147
12 Jul 22	237.20000 +0.40	237.50	229.10	231.10	1,665,345
11 Jul 22	236.80000 -1.20	240.60	226.80	240.60	9,521,824
08 Jul 22	238.00000 +2.20	238.70	232.60	235.10	809,383
07 Jul 22	235.80000 +1.30	238.70	233.80	238.20	811,171
06 Jul 22	234.50000 +2.20	243.30	232.20	238.90	4,920,957
05 Jul 22	232.30000 -5.70	243.50	230.00	243.50	2,350,065
04 Jul 22	238.00000 +0.20	245.10	238.00	243.60	643,559
01 Jul 22	237.80000 +4.90	241.40	229.10	229.10	1,313,468
30 Jun 22	232.89999 -6.20	235.10	228.30	233.90	1,682,646
29 Jun 22	239.10001 -7.00	244.50	237.25	243.30	1,214,517
28 Jun 22	246.10001 +3.40	248.70	242.70	242.70	1,509,088
27 Jun 22	242.70000 +1.90	246.30	240.60	246.30	3,759,850
24 Jun 22	240.80000 +5.40	242.10	230.40	230.40	822,601
23 Jun 22	235.39999 -0.40	243.00	235.40	243.00	1,221,851
22 Jun 22	235.80000 +0.30	238.50	225.60	231.60	1,535,991
21 Jun 22	235.50000 -4.50	244.06	234.80	234.80	1,178,576
20 Jun 22	240.00000 +6.50	241.00	230.90	230.90	698,418
17 Jun 22	233.50000 +5.50	237.70	226.30	230.40	1,900,847
16 Jun 22	228.00000 -3.60	233.20	227.10	231.40	8,003,041
15 Jun 22	231.60001 +4.40	235.60	229.40	230.60	10,488,390
14 Jun 22	227.20000 +0.10	232.70	222.60	226.00	3,257,439
13 Jun 22	227.10001 -16.90	239.53	225.70	237.80	1,154,321
10 Jun 22	244.00000 -9.00	252.70	243.10	252.70	1,235,237
09 Jun 22	253.00000 -5.40	262.10	251.50	262.10	1,476,777
08 Jun 22	258.39999 -7.30	265.50	256.90	265.00	1,578,516
07 Jun 22	265.70001 -0.60	265.70	261.10	264.60	2,629,966
06 Jun 22	266.29999 -3.30	273.40	266.30	270.50	784,211
01 Jun 22	269.60001 -2.20	282.60	267.20	277.60	1,940,921
31 May 22	271.79999 -6.10	276.70	268.20	274.30	5,993,279
30 May 22	277.89999 +2.30	283.80	274.40	278.70	3,268,948
27 May 22	275.60001 +4.80	280.30	269.70	269.70	1,511,409
26 May 22	270.79999 +13.00	271.70	259.00	259.00	3,280,179
25 May 22	257.79999 +13.80	262.80	243.90	251.30	3,874,736
24 May 22	244.00000 +8.30	267.00	240.00	240.00	6,186,813
23 May 22	235.70000 +0.90	240.50	234.46	240.40	1,012,029
20 May 22	234.80000 +7.90	235.20	227.30	229.80	1,602,026
19 May 22	226.89999 +0.10	226.90	221.90	224.70	762,840
18 May 22	226.80000 -7.00	237.80	226.30	237.80	620,012
17 May 22	233.80000 +3.70	237.80	227.00	227.00	2,467,171
16 May 22	230.10001 -3.50	239.98	229.40	232.00	1,602,407
13 May 22	233.60001 +12.80	234.90	226.50	226.50	1,459,254
12 May 22	220.80000 -1.30	224.50	218.20	219.40	1,609,688
11 May 22	222.10001 +14.30	222.10	209.40	212.00	2,602,624
10 May 22	207.80000 -5.40	215.70	205.20	215.70	2,723,299
09 May 22	213.20000 -14.30	234.00	212.80	234.00	2,367,889
06 May 22	227.50000 -7.40	237.00	226.20	233.80	1,396,743
05 May 22	234.89999 -4.60	247.40	234.30	244.50	1,986,767
04 May 22	239.50000 +1.10	244.00	234.70	244.00	615,381
03 May 22	238.39999 +1.10	240.10	233.70	238.40	3,668,842
29 Apr 22	237.30000 +1.50	242.24	233.70	241.10	1,022,998
28 Apr 22	235.80000 +4.30	235.90	229.90	232.00	733,011
27 Apr 22	231.50000 +1.30	234.80	228.30	231.00	2,237,953
26 Apr 22	230.20000 -4.10	238.60	230.20	231.30	1,277,223
25 Apr 22	234.30000 -1.10	237.90	231.00	231.00	3,040,097
22 Apr 22	235.39999 -7.20	241.20	234.80	236.70	572,982
21 Apr 22	242.60001 +14.00	245.30	228.90	232.50	1,657,899
20 Apr 22	228.60001 -0.50	231.30	223.80	230.00	1,775,511
19 Apr 22	229.10001 -15.50	239.50	225.30	235.90	2,671,061
14 Apr 22	244.60001 +16.40	244.60	229.80	233.00	1,212,438
13 Apr 22	228.20000 +0.00	229.20	222.70	228.70	791,584
12 Apr 22	228.20000 -1.70	232.50	225.10	225.10	964,210
11 Apr 22	229.89999 +1.90	234.00	224.40	226.00	853,873
08 Apr 22	228.00000 -0.10	232.80	225.60	227.00	638,671
07 Apr 22	228.10001 +0.10	234.50	224.80	224.80	926,163
06 Apr 22	228.00000 -2.00	233.20	225.00	225.00	1,570,808
05 Apr 22	230.00000 +5.10	234.70	223.90	229.10	1,322,757
04 Apr 22	224.89999 -2.00	228.00	219.60	227.10	3,378,040
01 Apr 22	226.89999 -0.30	231.50	226.00	227.10	1,061,274
31 Mar 22	227.20000 -13.50	245.30	227.20	245.30	1,620,683
30 Mar 22	240.70000 -12.30	253.30	238.80	248.20	843,276
29 Mar 22	253.00000 +14.80	253.00	236.00	236.00	1,121,309
28 Mar 22	238.20000 +4.20	240.00	233.70	239.00	811,244
25 Mar 22	234.00000 -1.10	236.30	229.16	233.20	2,856,567
24 Mar 22	235.10001 -1.90	236.62	229.10	230.30	701,903
23 Mar 22	237.00000 -7.90	246.30	235.00	242.60	857,718
22 Mar 22	244.89999 +4.40	247.40	239.80	246.60	679,191
21 Mar 22	240.50000 -7.30	248.90	237.60	248.80	1,419,737
18 Mar 22	247.80000 -7.00	254.49	240.70	252.10	2,826,484
17 Mar 22	254.80000 +1.30	258.20	251.00	258.20	1,336,107
16 Mar 22	253.50000 +13.40	254.50	244.10	246.40	2,169,657
15 Mar 22	240.10001 +2.40	242.00	230.48	232.00	826,041
14 Mar 22	237.70000 -1.90	249.90	236.30	243.40	1,007,814
11 Mar 22	239.60001 +5.90	246.00	233.90	236.90	1,385,798
10 Mar 22	233.70000 -6.30	244.20	230.90	241.70	2,002,472
09 Mar 22	240.00000 +16.60	243.00	224.60	225.00	2,742,752
08 Mar 22	223.39999 -1.30	231.05	220.60	220.60	1,437,409
07 Mar 22	224.70000 -8.80	236.20	214.20	230.70	1,764,899
04 Mar 22	233.50000 -24.30	258.20	233.50	255.10	1,759,759
03 Mar 22	257.79999 -7.80	272.00	255.40	271.10	2,685,761
02 Mar 22	265.60001 -2.30	281.41	259.90	265.10	1,371,740
01 Mar 22	267.89999 -11.20	284.40	267.30	273.40	1,301,589
28 Feb 22	279.10001 -3.20	288.20	276.30	288.20	1,207,241
25 Feb 22	282.29999 +13.30	283.88	264.82	265.00	1,421,010
24 Feb 22	269.00000 -10.00	274.90	262.60	268.90	1,334,241
23 Feb 22	279.00000 -3.30	291.60	275.80	276.70	1,392,655
22 Feb 22	282.29999 +5.40	286.20	266.90	270.40	773,710
21 Feb 22	276.89999 -4.50	284.30	275.10	283.80	2,133,022
18 Feb 22	281.39999 -5.10	287.70	278.60	280.50	1,359,792
17 Feb 22	286.50000 -10.70	297.00	284.00	297.00	995,834
16 Feb 22	297.20001 -2.30	304.80	291.68	304.40	833,103
15 Feb 22	299.50000 +14.00	299.50	279.90	279.90	1,432,789
14 Feb 22	285.50000 -11.60	296.88	283.53	296.00	2,975,297
11 Feb 22	297.10001 -6.10	304.22	296.40	303.00	785,390
10 Feb 22	303.20001 +7.00	307.60	296.00	296.00	3,308,152
09 Feb 22	296.20001 +13.50	297.40	277.00	277.00	1,608,104
08 Feb 22	282.70001 +9.50	282.70	270.00	270.00	1,898,951
07 Feb 22	273.20001 +7.00	275.30	258.70	258.70	1,397,739
04 Feb 22	266.20001 +1.90	274.20	261.60	271.80	1,673,146
03 Feb 22	264.29999 -4.30	272.20	264.00	269.30	1,286,498
02 Feb 22	268.60001 -8.30	282.00	268.60	282.00	2,130,537
01 Feb 22	276.89999 +4.10	277.30	271.30	276.40	1,283,890
31 Jan 22	272.79999 +2.60	276.40	266.80	275.60	1,702,119
28 Jan 22	270.20001 -4.80	273.70	268.40	268.50	1,895,966
27 Jan 22	275.00000 +0.00	277.00	266.40	271.70	1,311,498
26 Jan 22	275.00000 +0.50	283.90	270.00	270.00	1,994,182
25 Jan 22	274.50000 +3.90	278.18	269.70	273.90	2,007,785
24 Jan 22	270.60001 -9.40	283.40	269.30	283.00	6,081,376
21 Jan 22	280.00000 -3.00	282.92	273.40	280.00	2,168,130
20 Jan 22	283.00000 -1.30	287.30	278.00	286.96	1,462,415
19 Jan 22	284.29999 -2.00	290.30	282.30	286.00	2,523,748
18 Jan 22	286.29999 +3.30	292.10	279.80	284.90	3,769,457
17 Jan 22	283.00000 +7.30	284.50	275.50	279.10	4,261,040
14 Jan 22	275.70001 +6.10	278.70	271.00	274.10	1,191,357
13 Jan 22	269.60001 +2.60	270.94	264.00	264.00	1,757,112
12 Jan 22	267.00000 +3.30	269.70	263.70	266.90	1,573,603
11 Jan 22	263.70001 +4.00	265.40	253.00	253.00	1,338,835
10 Jan 22	259.70001 +1.90	262.10	256.90	260.90	1,166,828
07 Jan 22	257.79999 +0.80	262.70	252.10	262.70	928,336
06 Jan 22	257.00000 +1.10	263.70	250.95	252.40	1,611,541
05 Jan 22	255.89999 -1.60	262.70	253.50	260.70	1,006,560
04 Jan 22	257.50000 +17.40	261.04	246.00	247.00	3,700,305
31 Dec 21	240.10001 -6.10	246.40	240.10	243.70	541,192
30 Dec 21	246.20000 +3.00	246.20	239.90	240.50	482,792
29 Dec 21	243.20000 -1.40	251.80	242.80	246.40	845,168
24 Dec 21	244.60001 +3.00	248.90	244.60	248.70	231,783
23 Dec 21	241.60001 +0.70	252.30	241.28	241.30	1,628,617
22 Dec 21	240.89999 +11.00	241.10	225.00	225.00	2,819,646
21 Dec 21	229.89999 +8.30	229.90	220.80	225.00	1,535,162
20 Dec 21	221.60001 -1.80	221.60	209.17	217.00	2,634,772
17 Dec 21	223.39999 +8.50	223.40	216.60	220.40	5,553,903
16 Dec 21	214.89999 +0.60	218.30	213.20	216.90	1,958,029
15 Dec 21	214.30000 -10.40	225.40	213.90	223.10	4,786,784
14 Dec 21	224.70000 +1.80	225.80	214.50	223.00	3,188,549
13 Dec 21	222.89999 -11.40	237.90	220.10	232.00	3,425,298
10 Dec 21	234.30000 -5.00	238.10	230.90	234.30	3,025,298
09 Dec 21	239.30000 -0.30	241.80	235.30	235.30	2,159,838
08 Dec 21	239.60001 +6.40	244.30	225.90	238.80	3,152,488
07 Dec 21	233.20000 -2.00	242.80	231.00	241.80	1,880,324
06 Dec 21	235.20000 +12.70	236.70	224.60	225.80	2,049,842
03 Dec 21	222.50000 -3.00	229.90	219.20	223.70	1,525,553
02 Dec 21	225.50000 +0.50	228.00	219.50	219.90	1,749,969
01 Dec 21	225.00000 +9.60	226.50	215.37	215.70	2,909,357
30 Nov 21	215.39999 -5.20	221.50	209.80	217.10	5,132,596
29 Nov 21	220.60001 +4.50	230.60	215.69	220.00	4,833,990
26 Nov 21	216.10001 -40.10	244.20	213.70	244.20	7,541,350
25 Nov 21	256.20001 +7.60	258.20	244.00	254.60	1,321,602
24 Nov 21	248.60001 -5.40	255.06	245.80	253.00	962,948
23 Nov 21	254.00000 +2.80	260.40	242.70	247.10	1,327,806
22 Nov 21	251.20000 -2.80	261.90	245.30	260.40	4,418,944
19 Nov 21	254.00000 -8.80	263.30	246.20	263.30	7,128,288
18 Nov 21	262.79999 +5.00	263.60	251.50	257.80	1,214,292
17 Nov 21	257.79999 -4.20	265.00	256.40	258.30	6,268,042
16 Nov 21	262.00000 -0.20	269.17	257.30	257.30	5,881,236
15 Nov 21	262.20001 +0.30	266.00	256.20	259.40	1,157,270
12 Nov 21	261.89999 -3.10	273.50	259.41	273.50	2,203,072
11 Nov 21	265.00000 -7.30	275.00	262.45	269.00	1,495,012
10 Nov 21	272.29999 +2.10	279.10	265.80	279.10	1,165,133
09 Nov 21	270.20001 -2.40	277.10	269.80	273.20	2,089,331
08 Nov 21	272.60001 -7.90	283.10	270.60	280.00	4,409,227
05 Nov 21	280.50000 +25.40	280.50	253.90	254.60	4,025,960
04 Nov 21	255.10001 +3.30	259.30	252.10	256.10	1,328,615
03 Nov 21	251.80000 -2.20	259.40	248.10	259.40	936,858
02 Nov 21	254.00000 -8.40	263.50	254.00	258.10	1,236,682
01 Nov 21	262.39999 +4.90	265.10	253.61	264.80	1,096,391
29 Oct 21	257.50000 -0.20	263.00	253.20	263.00	1,298,955
28 Oct 21	257.70001 +0.10	258.80	245.60	253.30	1,288,999
27 Oct 21	257.60001 -0.10	265.00	255.80	265.00	1,873,929
26 Oct 21	257.70001 +8.20	263.30	249.90	250.00	3,524,075
25 Oct 21	249.50000 +1.60	251.90	246.70	250.00	2,033,427
22 Oct 21	247.89999 +2.20	255.80	245.20	245.50	3,972,635
21 Oct 21	245.70000 +3.70	250.20	234.84	241.80	1,986,530
20 Oct 21	242.00000 -9.60	253.30	239.20	253.30	3,565,275
19 Oct 21	251.60001 -4.40	262.00	251.00	251.20	1,737,770
18 Oct 21	256.00000 -3.00	262.80	255.96	258.00	1,668,463
15 Oct 21	259.00000 -2.30	264.64	258.20	260.00	2,953,199
14 Oct 21	261.29999 -4.10	268.46	259.80	266.70	1,388,402
13 Oct 21	265.39999 +3.50	266.60	255.10	255.10	1,363,912
12 Oct 21	261.89999 -0.30	263.10	258.80	259.20	4,202,968
11 Oct 21	262.20001 +2.60	262.20	251.60	253.30	2,958,982
08 Oct 21	259.60001 +2.50	262.50	253.90	260.50	3,242,022
07 Oct 21	257.10001 -4.50	266.40	252.60	262.30	3,363,031
06 Oct 21	261.60001 -12.60	272.82	257.50	272.00	4,158,767
05 Oct 21	274.20001 -8.20	288.50	274.20	284.90	1,695,312
04 Oct 21	282.39999 -14.90	301.40	282.40	299.30	2,348,082
01 Oct 21	297.29999 +20.50	297.30	268.10	273.00	2,636,710
30 Sep 21	276.79999 +2.80	281.40	271.90	271.90	2,519,302
29 Sep 21	274.00000 -15.70	289.30	268.50	279.90	3,038,997
28 Sep 21	289.70001 -0.90	292.80	283.30	283.30	1,337,690
27 Sep 21	290.60001 +13.40	291.00	278.90	279.90	2,711,123
24 Sep 21	277.20001 +9.00	278.50	263.30	268.90	2,717,697
23 Sep 21	268.20001 -3.50	274.20	262.10	271.90	2,489,428
22 Sep 21	271.70001 -6.80	283.20	267.50	276.90	1,694,197
21 Sep 21	278.50000 -3.60	283.80	272.70	283.80	2,630,489
20 Sep 21	282.10001 +15.70	287.30	260.80	263.30	2,218,381
17 Sep 21	266.39999 +11.40	271.20	256.20	259.10	3,108,361
16 Sep 21	255.00000 +5.00	256.40	251.30	256.00	972,539
15 Sep 21	250.00000 -8.90	259.60	249.60	254.90	772,291
14 Sep 21	258.89999 -7.20	265.90	257.32	259.50	957,778
13 Sep 21	266.10001 +5.60	266.10	259.20	261.00	69,415
10 Sep 21	260.50000 +3.00	262.90	257.90	262.70	1,363,368
09 Sep 21	257.50000 -8.00	261.36	255.00	261.00	4,400,939
08 Sep 21	265.50000 -0.90	278.80	261.20	261.20	1,248,537
07 Sep 21	266.39999 +4.70	269.60	260.00	265.00	3,247,707
06 Sep 21	261.70001 -5.30	269.30	261.20	267.20	549,090
03 Sep 21	267.00000 -4.70	274.00	265.30	272.90	946,221
02 Sep 21	271.70001 -2.20	279.80	266.20	279.80	1,360,654
01 Sep 21	273.89999 +1.20	282.30	272.70	272.70	813,137
31 Aug 21	272.70001 -2.20	273.10	268.46	271.90	1,366,920
27 Aug 21	274.89999 +2.50	276.10	268.90	272.60	1,211,303
26 Aug 21	272.39999 -2.20	274.56	269.90	272.10	869,382
25 Aug 21	274.60001 -2.20	279.60	273.30	273.30	700,498
24 Aug 21	276.79999 +10.80	279.50	265.50	265.70	2,052,345
23 Aug 21	266.00000 +0.60	268.70	261.10	265.00	2,050,461
20 Aug 21	265.39999 +3.40	340.80	263.00	264.00	3,167,577
19 Aug 21	262.00000 -1.30	266.80	254.80	259.20	2,013,603
18 Aug 21	263.29999 +9.20	264.20	254.00	258.40	1,544,854
17 Aug 21	254.10001 -3.90	257.30	252.00	253.40	1,354,595
16 Aug 21	258.00000 -0.10	262.72	257.50	259.00	3,227,682
13 Aug 21	258.10001 +0.20	261.60	257.70	260.00	2,720,601
12 Aug 21	257.89999 -2.60	266.90	255.50	260.50	4,718,772
11 Aug 21	260.50000 +9.50	262.30	246.48	255.10	2,768,867
10 Aug 21	251.00000 +0.30	252.60	245.00	251.20	973,647
09 Aug 21	250.70000 +3.80	251.10	241.80	248.60	1,736,789
06 Aug 21	246.89999 -6.20	252.80	243.40	247.00	2,480,806
05 Aug 21	253.10001 +4.80	256.10	242.10	244.40	3,726,396
04 Aug 21	248.30000 -10.90	264.60	246.80	264.60	1,553,703
03 Aug 21	259.20001 -4.60	264.60	257.00	257.80	3,705,487
02 Aug 21	263.79999 +2.60	271.08	261.10	261.20	1,066,707
30 Jul 21	261.20001 -8.40	269.20	256.00	265.00	2,732,717
29 Jul 21	269.60001 -0.10	276.00	266.80	273.60	2,266,566
28 Jul 21	269.70001 +17.00	271.50	253.50	257.00	4,991,364
27 Jul 21	252.70000 +6.20	252.70	242.60	246.50	8,168,488
26 Jul 21	246.50000 +5.10	247.80	237.90	239.00	2,002,458
23 Jul 21	241.39999 -0.40	245.42	235.70	235.70	1,247,783
22 Jul 21	241.80000 +1.20	248.80	239.80	242.00	2,571,795
21 Jul 21	240.60001 +16.20	243.06	225.10	228.60	5,462,872
20 Jul 21	224.39999 -4.40	236.10	222.00	233.80	4,292,596
19 Jul 21	228.80000 -10.20	236.40	224.90	235.40	3,109,209
16 Jul 21	239.00000 -3.50	247.90	238.00	244.90	2,913,354
15 Jul 21	242.50000 -10.60	255.30	241.70	255.00	3,778,082
14 Jul 21	253.10001 -11.30	262.10	250.10	261.00	2,409,622
13 Jul 21	264.39999 -2.80	273.70	264.00	273.70	1,066,016
12 Jul 21	267.20001 -2.30	272.30	265.00	272.30	2,446,025
09 Jul 21	269.50000 +1.00	275.30	264.84	271.90	1,588,078
08 Jul 21	268.50000 -11.60	285.70	265.50	285.70	2,239,012
07 Jul 21	280.10001 -10.30	292.90	277.60	290.40	2,011,368
06 Jul 21	290.39999 -7.80	304.00	289.60	302.00	1,142,176
05 Jul 21	298.20001 +14.20	301.40	280.00	280.00	2,158,514
02 Jul 21	284.00000 +6.30	284.40	275.60	278.00	1,664,002
01 Jul 21	277.70001 +11.30	278.40	269.16	272.00	1,486,810
30 Jun 21	266.39999 -5.20	276.30	262.10	274.70	3,625,069
29 Jun 21	271.60001 -5.40	283.10	270.50	280.00	2,663,064
28 Jun 21	277.00000 -14.40	290.80	276.30	288.00	2,016,882
25 Jun 21	291.39999 -6.70	302.60	289.60	302.60	2,445,797
24 Jun 21	298.10001 -1.80	307.20	288.00	307.20	3,084,521
23 Jun 21	299.89999 +4.70	303.40	294.00	299.00	2,279,523
22 Jun 21	295.20001 -7.30	306.80	294.00	298.00	1,350,127
21 Jun 21	302.50000 -2.20	305.10	296.00	303.30	4,462,164
18 Jun 21	304.70001 -13.60	322.40	304.70	322.40	4,901,575
17 Jun 21	318.29999 +2.80	323.10	308.60	310.10	3,034,401
16 Jun 21	315.50000 -10.00	328.10	313.20	326.60	3,221,104
15 Jun 21	325.50000 +9.40	329.30	314.40	314.40	7,277,004
14 Jun 21	316.10001 +10.80	318.80	305.10	306.50	3,506,579
11 Jun 21	305.29999 +5.30	307.80	298.91	302.80	1,313,563
10 Jun 21	300.00000 -2.30	302.70	292.10	301.00	2,177,098
09 Jun 21	302.29999 -5.80	317.20	291.26	312.00	5,185,889
08 Jun 21	308.10001 +5.00	308.60	300.50	303.00	2,435,857
07 Jun 21	303.10001 +3.70	305.10	294.40	303.10	760,110
04 Jun 21	299.39999 +7.10	302.10	288.00	293.00	1,390,861
03 Jun 21	292.29999 -8.30	304.80	292.10	303.00	1,251,647
02 Jun 21	300.60001 -2.40	306.10	290.80	305.20	1,875,804
01 Jun 21	303.00000 +8.90	308.00	297.80	301.00	2,072,521
28 May 21	294.10001 -4.40	299.80	284.84	297.00	2,290,716
27 May 21	298.50000 +0.50	303.00	293.00	298.50	4,666,532
26 May 21	298.00000 +2.50	301.40	295.60	300.40	2,113,705
25 May 21	295.50000 -10.40	313.30	295.10	313.30	1,537,755
24 May 21	305.89999 +2.30	306.30	297.84	300.90	626,060
21 May 21	303.60001 +0.30	308.00	295.70	302.50	1,318,854
20 May 21	303.29999 -1.60	309.40	298.20	308.60	6,501,567
19 May 21	304.89999 -0.70	304.90	293.60	302.60	1,918,198
18 May 21	305.60001 -2.00	313.50	301.20	313.50	799,031
17 May 21	307.60001 -15.20	325.80	306.30	325.80	1,208,302
14 May 21	322.79999 +14.00	323.70	307.40	313.80	1,169,541
13 May 21	308.79999 -5.70	317.10	300.08	315.40	904,141
12 May 21	314.50000 -3.80	324.90	314.30	324.90	1,051,246
11 May 21	318.29999 -15.40	331.80	313.60	326.50	1,116,951
10 May 21	333.70001 -2.30	341.40	327.20	339.00	3,040,458
07 May 21	336.00000 +17.70	336.00	318.90	325.00	1,147,269
06 May 21	318.29999 -3.80	326.90	316.50	316.50	1,383,717
05 May 21	322.10001 +5.10	325.00	318.00	318.00	1,220,033
04 May 21	317.00000 -3.00	328.10	317.00	321.00	1,417,737
30 Apr 21	320.00000 +6.80	321.20	309.18	313.90	2,154,745
29 Apr 21	313.20001 -5.30	323.40	309.40	319.70	4,187,349
28 Apr 21	318.50000 -2.20	326.70	316.00	321.50	1,387,831
27 Apr 21	320.70001 -15.50	340.70	320.20	340.70	2,583,637
26 Apr 21	336.20001 -9.10	349.60	325.20	349.60	1,952,168
23 Apr 21	345.29999 +16.70	351.86	325.40	326.00	4,262,049
22 Apr 21	328.60001 +17.10	330.30	314.30	318.70	3,488,121
21 Apr 21	311.50000 +0.60	320.20	308.70	313.00	1,112,523
20 Apr 21	310.89999 -1.70	319.80	309.00	314.80	2,167,115
19 Apr 21	312.60001 +9.60	316.30	303.00	303.00	2,980,074
16 Apr 21	303.00000 -1.00	310.60	300.00	304.30	2,784,005
15 Apr 21	304.00000 -11.00	318.20	302.80	318.20	2,324,425
14 Apr 21	315.00000 -0.20	320.70	305.30	315.20	3,150,284
13 Apr 21	315.20001 -9.60	325.90	309.00	321.10	2,912,764
12 Apr 21	324.79999 +3.40	326.20	310.20	318.20	2,899,799
09 Apr 21	321.39999 -17.90	344.71	321.40	338.40	2,366,345
08 Apr 21	339.29999 -6.70	350.40	336.00	343.20	4,860,164
07 Apr 21	346.00000 +77.14	348.70	323.40	335.50	4,253,246
06 Apr 21	268.86353 -48.08	273.87	264.51	267.36	2,558,638
01 Apr 21	316.94720 +8.69	325.14	309.17	313.72	2,584,133
31 Mar 21	308.25571 +11.42	310.41	292.03	297.00	4,394,014
30 Mar 21	296.83270 +6.13	305.44	289.38	291.37	2,603,349
29 Mar 21	290.70731 +12.58	292.20	276.47	281.27	2,661,282
26 Mar 21	278.12555 -2.81	288.26	276.80	280.94	2,085,580
25 Mar 21	280.93982 -3.81	289.38	268.49	287.23	2,206,242
24 Mar 21	284.74750 +17.05	284.91	264.88	269.35	2,307,801
23 Mar 21	267.69583 -13.74	279.28	261.90	275.31	3,349,445
22 Mar 21	281.43655 +6.29	281.44	268.69	273.99	2,833,634
19 Mar 21	275.14560 +4.64	275.97	260.21	266.37	5,131,844
18 Mar 21	270.51010 +6.95	272.83	257.10	268.85	5,309,235
17 Mar 21	263.55698 -22.68	288.72	262.56	288.72	8,997,546
16 Mar 21	286.23752 -4.30	294.35	285.58	293.03	1,661,334
15 Mar 21	290.54184 +11.26	295.51	280.44	283.26	1,532,343
12 Mar 21	279.28430 -4.30	284.75	276.14	283.92	2,851,692
11 Mar 21	283.58865 +0.17	286.24	280.11	283.42	4,150,569
10 Mar 21	283.42310 -4.47	286.90	277.96	281.93	2,514,010
09 Mar 21	287.89304 +0.66	291.37	281.11	281.27	1,887,134
08 Mar 21	287.23083 +0.50	293.03	281.44	281.93	1,697,420
05 Mar 21	286.73410 -5.79	294.68	286.40	293.36	1,703,853
04 Mar 21	292.52838 +1.82	293.52	283.52	292.20	1,491,873
03 Mar 21	290.70731 +4.97	297.00	284.25	286.40	2,551,560
02 Mar 21	285.74078 -12.75	302.13	285.41	302.13	3,302,137
01 Mar 21	298.48822 +13.41	300.81	287.56	289.05	3,148,422
26 Feb 21	285.07858 -4.97	293.04	274.98	283.09	4,211,616
25 Feb 21	290.04510 +5.96	292.69	279.78	290.54	3,668,179
24 Feb 21	284.08527 -21.03	309.25	282.76	307.92	3,839,550
23 Feb 21	305.11035 +44.37	317.20	263.05	263.23	14,531,170
22 Feb 21	260.74261 +11.59	261.90	243.19	243.19	6,855,791
19 Feb 21	249.15413 +3.64	253.04	246.84	251.47	1,938,124
18 Feb 21	245.51193 -2.48	255.78	245.51	253.96	1,593,985
17 Feb 21	247.99519 -0.17	251.47	241.37	247.50	2,415,215
16 Feb 21	248.16081 -15.89	267.70	247.33	264.88	2,236,432
15 Feb 21	264.05362 +16.72	267.03	248.82	249.15	9,211,364
12 Feb 21	247.33298 +15.56	248.16	222.50	234.92	7,003,705
11 Feb 21	231.77121 -30.63	252.47	227.60	252.47	7,969,395
10 Feb 21	262.39813 -14.07	281.11	258.76	278.95	1,550,535
09 Feb 21	276.47003 -3.48	288.89	272.99	286.24	1,905,280
08 Feb 21	279.94650 -0.99	293.85	272.83	285.58	6,307,372
05 Feb 21	280.93982 +12.09	283.09	270.34	271.83	3,285,933
04 Feb 21	268.85458 +1.16	274.81	263.23	267.36	1,873,793
03 Feb 21	267.69583 +14.40	274.15	255.44	255.44	2,441,778
02 Feb 21	253.29282 +16.72	253.29	235.58	241.21	1,814,099
01 Feb 21	236.57217 -3.31	243.36	232.76	243.36	1,506,805
29 Jan 21	239.88319 -14.57	252.47	239.39	251.80	2,883,676
28 Jan 21	254.45168 -3.81	266.70	250.48	255.78	3,053,623
27 Jan 21	258.25943 -2.32	260.91	253.96	255.61	2,339,777
26 Jan 21	260.57712 +6.13	263.89	245.84	255.78	1,663,950
25 Jan 21	254.45168 -22.18	279.78	253.13	279.78	3,199,699
22 Jan 21	276.63550 -6.62	289.05	273.16	289.05	1,786,886
21 Jan 21	283.25751 -9.60	294.68	283.26	287.07	1,906,180
20 Jan 21	292.85947 +12.09	293.69	280.11	287.56	898,410
19 Jan 21	280.77435 -2.32	291.97	278.79	286.73	1,826,891
18 Jan 21	283.09198 +1.49	286.07	274.48	276.14	1,489,620
15 Jan 21	281.60202 +7.95	284.75	272.99	275.97	1,375,770
14 Jan 21	273.65558 +7.78	273.66	263.56	271.17	1,445,429
13 Jan 21	265.87466 -4.30	273.69	260.44	269.02	3,026,809
12 Jan 21	270.17902 -2.48	278.29	267.20	272.66	1,376,165
11 Jan 21	272.66226 -5.96	282.26	272.66	282.26	1,860,932
08 Jan 21	278.62213 +3.48	281.77	273.82	276.64	1,216,445
07 Jan 21	275.14560 -3.15	283.09	270.18	275.64	1,106,256
06 Jan 21	278.29099 +9.11	284.09	267.70	272.00	1,346,778
05 Jan 21	269.18570 +5.96	272.33	254.37	260.91	3,199,068
04 Jan 21	263.22589 -11.42	287.73	262.89	283.59	1,471,793
31 Dec 20	274.64886 -6.95	285.74	270.51	281.44	978,588
30 Dec 20	281.60202 +3.97	291.37	278.95	282.60	1,160,685
29 Dec 20	277.62881 -1.49	284.75	273.32	273.32	2,039,539
24 Dec 20	279.11884 +13.24	279.12	267.36	271.50	763,770
23 Dec 20	265.87466 +9.60	269.85	255.11	258.59	1,658,091
22 Dec 20	256.27283 +5.63	256.27	245.51	248.33	1,582,735
21 Dec 20	250.64400 -7.95	252.47	232.83	247.33	4,016,870
18 Dec 20	258.59052 -3.97	263.72	253.20	262.56	4,126,110
17 Dec 20	262.56375 -7.45	270.50	253.96	264.88	4,217,035
16 Dec 20	270.01355 -0.33	275.15	266.21	269.52	1,785,839
15 Dec 20	270.34464 +0.50	277.13	264.05	276.64	1,652,316
14 Dec 20	269.84790 +2.98	282.93	263.56	263.56	2,246,299
11 Dec 20	266.86798 +0.17	270.01	255.94	266.54	1,746,486
10 Dec 20	266.70255 -11.42	281.93	262.40	277.96	2,147,736
09 Dec 20	278.12555 -10.10	289.22	278.13	282.76	1,401,192
08 Dec 20	288.22415 -9.11	295.84	279.85	292.53	1,716,343
07 Dec 20	297.32944 -9.44	306.60	295.01	306.27	2,403,682
04 Dec 20	306.76584 +9.77	307.76	294.68	295.01	2,886,574
03 Dec 20	296.99832 -0.99	300.63	291.27	299.98	1,936,624
02 Dec 20	297.99164 +15.07	299.98	283.09	283.92	5,143,724
01 Dec 20	282.92642 +9.77	287.07	273.49	274.48	1,813,966
30 Nov 20	273.15894 -8.28	282.26	267.86	282.26	2,688,281
27 Nov 20	281.43655 +4.97	283.26	265.05	280.61	3,176,316
26 Nov 20	276.47003 -13.24	293.52	273.30	293.52	1,474,878
25 Nov 20	289.71402 -5.79	304.45	287.23	300.81	3,318,746
24 Nov 20	295.50830 +35.26	299.81	263.06	263.06	5,728,635
23 Nov 20	260.24603 +7.95	267.56	253.29	257.10	1,668,428
20 Nov 20	252.29950 +1.32	259.75	248.33	255.28	2,413,905
19 Nov 20	250.97510 -20.03	271.50	248.82	271.50	4,754,599
18 Nov 20	271.00684 -15.23	284.42	269.52	282.60	5,014,298
17 Nov 20	286.23752 -19.04	296.01	283.75	293.69	4,660,853
16 Nov 20	305.27579 +32.28	306.60	271.01	273.16	4,534,655
13 Nov 20	272.99338 +15.56	272.99	253.46	254.95	6,157,705
12 Nov 20	257.43161 +0.00	258.76	247.55	255.44	2,520,585
11 Nov 20	257.43161 -8.44	277.30	246.01	266.70	6,011,976
10 Nov 20	265.87466 +31.29	286.90	231.23	231.77	9,224,736
09 Nov 20	234.58563 +80.04	248.49	156.53	157.69	10,815,329
06 Nov 20	154.54170 -1.99	160.83	153.30	159.18	2,391,426
05 Nov 20	156.52840 +2.48	158.18	151.31	155.12	2,897,691
04 Nov 20	154.04514 +1.66	154.71	148.25	149.16	1,920,392
03 Nov 20	152.38962 +2.07	156.36	150.15	151.81	1,803,225
02 Nov 20	150.32024 -4.22	153.30	144.23	153.30	4,649,560
30 Oct 20	154.54170 +7.28	157.03	144.86	145.35	1,873,784
29 Oct 20	147.25754 -0.99	149.24	143.91	149.16	1,281,650
28 Oct 20	148.25085 -6.37	152.97	143.95	151.98	1,358,126
27 Oct 20	154.62447 +1.08	157.36	149.66	155.20	1,002,414
26 Oct 20	153.54839 -7.45	161.41	153.55	158.10	1,605,860
23 Oct 20	160.99817 +4.97	163.90	156.03	158.10	2,004,261
22 Oct 20	156.03174 +5.88	159.09	149.49	153.80	7,140,692
21 Oct 20	150.15460 -3.97	156.94	150.07	156.94	1,512,628
20 Oct 20	154.12790 +4.80	155.12	145.44	150.65	11,229,790
19 Oct 20	149.32692 +1.32	151.00	147.26	150.49	1,334,172
16 Oct 20	148.00252 -1.82	153.38	147.42	153.38	1,271,857
15 Oct 20	149.82349 -5.05	154.79	146.60	154.79	1,611,438
14 Oct 20	154.87280 -0.17	157.19	151.31	151.31	972,230
13 Oct 20	155.03844 -8.44	165.55	152.47	163.23	1,311,539
12 Oct 20	163.48152 -9.35	174.49	163.15	173.00	1,372,071
09 Oct 20	172.83507 +6.13	175.98	168.03	169.52	2,000,992
08 Oct 20	166.70969 -1.49	177.20	166.65	166.71	1,899,354
07 Oct 20	168.19972 +1.66	168.53	160.67	167.87	1,744,945
06 Oct 20	166.54422 +9.85	166.71	156.11	157.77	1,284,555
05 Oct 20	156.69394 +2.81	159.67	153.05	153.80	4,474,093
02 Oct 20	153.87949 -1.66	153.96	145.77	152.72	1,856,292
01 Oct 20	155.53500 +6.13	156.86	147.09	150.15	2,397,636
30 Sep 20	149.40970 -3.89	153.47	140.97	152.47	3,301,011
29 Sep 20	153.30014 -16.39	171.35	153.22	169.03	2,793,540
28 Sep 20	169.68961 +9.68	170.68	156.20	156.20	1,823,734
25 Sep 20	160.00487 -1.16	161.91	152.97	160.34	1,915,803
24 Sep 20	161.16382 -6.87	166.38	156.36	166.38	2,543,508
23 Sep 20	168.03409 +18.46	176.15	152.56	156.45	4,413,313
22 Sep 20	149.57516 -0.75	151.89	145.44	151.89	2,248,421
21 Sep 20	150.32024 -12.09	160.34	145.44	160.34	2,980,757
18 Sep 20	162.40544 -5.13	166.71	160.17	166.71	4,447,817
17 Sep 20	167.53752 -1.49	169.69	162.41	167.21	2,041,140
16 Sep 20	169.02740 -11.26	181.11	167.21	178.79	2,286,597
15 Sep 20	180.28494 -9.27	192.04	180.12	185.58	1,521,438
14 Sep 20	189.55580 -0.99	192.37	186.41	191.21	1,365,220
11 Sep 20	190.54910 -4.80	196.34	189.06	195.68	1,861,807
10 Sep 20	195.34999 -0.50	200.15	192.87	193.53	1,686,372
09 Sep 20	195.84674 -13.24	211.41	190.38	211.41	1,677,511
08 Sep 20	209.09081 -16.06	226.47	206.44	225.15	1,360,009
07 Sep 20	225.14925 +9.44	225.65	211.91	211.91	1,364,758
04 Sep 20	215.71284 +0.99	220.68	211.31	213.23	1,190,242
03 Sep 20	214.71953 +15.23	220.02	195.02	195.02	3,831,865
02 Sep 20	199.48877 +6.62	199.49	189.89	189.89	5,231,139
01 Sep 20	192.86682 -10.26	202.63	190.55	200.15	1,531,053
28 Aug 20	203.13089 +4.14	203.63	195.66	199.99	1,195,705
27 Aug 20	198.99219 +8.61	199.95	187.57	194.52	1,240,405
26 Aug 20	190.38347 +0.33	191.82	184.09	187.90	2,419,668
25 Aug 20	190.05246 -5.46	200.81	189.56	197.83	851,597
24 Aug 20	195.51563 -1.16	198.50	193.53	196.01	3,914,300
21 Aug 20	196.67441 +6.29	196.67	189.89	191.71	971,490
20 Aug 20	190.38347 -0.50	191.38	187.90	188.23	1,085,736
19 Aug 20	190.88020 +2.32	192.54	186.74	188.89	1,273,966
18 Aug 20	188.56241 -2.15	195.35	187.24	187.24	1,716,848
17 Aug 20	190.71457 -8.44	198.83	190.22	194.36	1,153,056
14 Aug 20	199.15776 -1.99	203.13	192.47	199.99	959,549
13 Aug 20	201.14427 -4.14	206.61	200.81	206.61	719,328
12 Aug 20	205.28313 -0.66	209.92	202.63	208.76	1,366,006
11 Aug 20	205.94534 +7.78	205.95	197.67	197.67	3,123,943
10 Aug 20	198.16444 +5.96	198.54	191.54	192.70	949,830
07 Aug 20	192.20461 +5.30	192.54	186.74	191.38	1,004,719
06 Aug 20	186.90689 -3.15	192.54	184.92	192.04	2,560,034
05 Aug 20	190.05246 +8.44	190.22	180.28	181.77	2,474,886
04 Aug 20	181.60927 +11.26	181.61	171.68	172.17	1,957,444
03 Aug 20	170.35190 +0.17	172.17	162.84	171.51	1,222,214
31 Jul 20	170.18634 -8.94	181.44	170.02	178.63	2,438,422
30 Jul 20	179.12601 +0.66	183.43	173.83	183.43	2,105,319
29 Jul 20	178.46381 -0.83	181.28	176.31	178.79	3,935,852
28 Jul 20	179.29164 -4.14	188.40	178.46	186.24	1,359,468
27 Jul 20	183.43042 -13.08	198.66	183.43	198.66	2,753,088
24 Jul 20	196.50893 -1.99	198.83	193.69	194.52	1,615,161
23 Jul 20	198.49554 -3.97	204.95	197.17	204.95	1,635,784
22 Jul 20	202.46869 -7.78	210.75	199.65	210.25	3,251,071
21 Jul 20	210.24957 +17.22	210.25	193.69	194.52	8,593,714
20 Jul 20	193.03229 -10.43	203.79	192.20	203.79	1,721,073
17 Jul 20	203.46199 -1.66	206.44	198.66	205.61	1,983,165
16 Jul 20	205.11749 -2.98	212.57	205.12	211.74	2,629,996
15 Jul 20	208.09749 +9.93	209.75	198.33	202.47	2,089,907
14 Jul 20	198.16444 -7.95	203.46	196.05	202.80	2,423,749
13 Jul 20	206.11079 +3.81	208.82	201.97	203.63	1,364,310
10 Jul 20	202.30321 +4.97	203.27	193.03	193.03	3,470,250
09 Jul 20	197.33661 -2.81	204.79	197.34	204.79	3,005,292
08 Jul 20	200.15097 -5.46	205.12	197.83	201.97	2,547,160
07 Jul 20	205.61423 -4.30	214.72	201.64	214.72	2,562,318
06 Jul 20	209.91847 +0.50	218.86	209.09	212.90	2,280,219
03 Jul 20	209.42191 +0.99	212.07	205.28	205.28	2,145,379
02 Jul 20	208.42860 +0.33	219.35	203.13	203.13	3,211,706
01 Jul 20	208.09749 -4.80	212.73	199.65	208.76	4,569,659
30 Jun 20	212.89839 -4.80	221.51	206.96	219.52	2,717,668
29 Jun 20	217.69937 +1.99	218.82	208.26	211.41	4,159,986
26 Jun 20	215.71284 -0.83	221.40	211.41	221.18	3,861,259
25 Jun 20	216.54053 +1.99	220.51	207.60	210.25	3,530,144
24 Jun 20	214.55389 -12.25	231.21	214.39	224.49	7,544,704
23 Jun 20	226.80467 -2.32	234.59	225.65	230.94	3,208,264
22 Jun 20	229.12238 -6.62	233.92	225.35	231.77	3,403,281
19 Jun 20	235.74442 +6.46	237.57	227.14	231.77	9,913,599
18 Jun 20	229.28801 +8.11	230.25	218.53	223.16	3,742,670
17 Jun 20	221.17603 -8.28	235.41	220.84	226.47	3,496,622
16 Jun 20	229.45348 +8.28	237.73	222.67	226.47	3,900,519
15 Jun 20	221.17603 -5.13	223.49	209.09	221.84	3,958,680
12 Jun 20	226.30801 +2.15	238.06	216.87	225.81	4,101,768
11 Jun 20	224.15593 -18.54	240.38	223.49	236.90	4,841,266
10 Jun 20	242.69765 -17.22	263.56	240.38	259.09	6,573,502
09 Jun 20	259.91495 -8.77	278.13	251.80	278.13	4,346,218
08 Jun 20	268.68915 -14.40	290.38	267.03	283.09	8,558,174
05 Jun 20	283.09198 +26.98	283.09	260.35	263.56	5,092,113
04 Jun 20	256.10718 -4.80	267.00	253.46	254.62	6,444,965
03 Jun 20	260.90826 +8.11	263.89	239.19	254.62	4,396,717
02 Jun 20	252.79623 +3.97	255.61	242.37	251.47	3,355,498
01 Jun 20	248.82303 +17.88	251.97	225.98	225.98	5,912,114
29 May 20	230.94353 -16.06	246.87	228.96	244.35	3,159,601
28 May 20	247.00188 +2.98	252.76	239.39	247.83	3,167,892
27 May 20	244.02203 -8.61	269.52	240.88	258.76	5,729,597
26 May 20	252.63060 +48.84	258.42	209.42	209.42	5,391,078
22 May 20	203.79309 +2.81	208.43	195.68	200.32	1,998,264
21 May 20	200.97881 -5.13	208.93	198.33	203.30	5,480,208
20 May 20	206.11079 -0.33	208.59	200.32	208.59	2,688,477
19 May 20	206.44191 +6.46	208.76	198.33	201.97	3,351,761
18 May 20	199.98550 +13.41	202.63	184.75	189.06	4,386,642
15 May 20	186.57581 +0.83	195.85	181.28	190.05	3,117,213
14 May 20	185.74812 +3.64	188.07	175.98	181.94	3,236,712
13 May 20	182.10600 -8.61	192.20	178.79	187.07	3,614,291
12 May 20	190.71457 -3.64	200.32	179.62	193.69	4,131,447
11 May 20	194.35669 +0.17	202.63	184.26	193.69	5,128,005
07 May 20	194.19122 +14.24	201.48	177.14	184.26	6,619,564
06 May 20	179.95384 -22.85	202.63	176.15	198.00	5,999,610
05 May 20	202.79977 -1.66	210.82	198.99	208.59	3,529,037
04 May 20	204.45529 -25.16	229.29	204.46	229.12	4,033,964
01 May 20	229.61911 -2.48	234.59	219.85	233.43	3,013,832
30 Apr 20	232.10229 -20.53	260.91	222.03	252.96	3,742,159
29 Apr 20	252.63060 +18.21	257.74	229.45	238.39	4,101,489
28 Apr 20	234.42000 +1.16	241.30	227.63	227.63	2,298,390
27 Apr 20	233.26123 +15.56	234.93	219.19	220.35	2,320,677
24 Apr 20	217.69937 -12.25	230.94	215.38	226.80	2,459,700
23 Apr 20	229.95021 -4.30	237.57	226.31	237.57	1,686,000
22 Apr 20	234.25455 +8.77	237.23	226.47	226.80	1,760,033
21 Apr 20	225.48035 -11.09	239.88	222.33	234.92	2,541,641
20 Apr 20	236.57217 +0.50	252.96	232.60	238.06	4,520,977
17 Apr 20	236.07552 +17.05	244.68	227.30	227.30	5,949,513
16 Apr 20	219.02379 -7.62	242.86	217.37	229.29	4,582,250
15 Apr 20	226.63911 -18.71	247.50	215.71	247.50	3,782,072
14 Apr 20	245.34637 -8.94	258.76	236.90	252.96	3,725,713
09 Apr 20	254.28612 +7.78	264.22	248.00	248.16	2,642,469
08 Apr 20	246.50529 +21.85	248.82	219.59	220.18	2,793,051
07 Apr 20	224.65251 -2.32	261.18	220.51	232.43	7,230,390
06 Apr 20	226.97031 +8.44	234.46	221.01	225.15	4,227,544
03 Apr 20	218.52721 -4.97	225.64	207.27	222.33	3,218,777
02 Apr 20	223.49373 -15.07	237.23	222.00	235.74	3,239,608
01 Apr 20	238.55878 -15.98	250.15	235.91	248.66	8,312,932
31 Mar 20	254.53453 +2.48	265.71	245.02	257.02	5,199,498
30 Mar 20	252.05119 +4.55	260.33	223.49	249.98	7,794,470
27 Mar 20	247.49861 -1.66	269.02	235.91	245.43	20,935,030
26 Mar 20	249.15413 +9.11	252.88	223.08	239.22	7,259,604
25 Mar 20	240.04883 +45.11	254.12	187.90	190.38	13,506,287
24 Mar 20	194.93620 +20.28	198.66	162.90	178.79	3,643,179
23 Mar 20	174.65622 -11.59	177.97	156.28	173.41	5,592,337
20 Mar 20	186.24469 +24.83	223.08	165.95	166.38	6,883,910
19 Mar 20	161.41214 +36.59	161.41	113.24	125.98	8,897,774
18 Mar 20	124.82539 -49.83	169.69	124.83	165.96	11,023,473
17 Mar 20	174.65622 -86.50	268.19	174.66	268.19	8,898,865
16 Mar 20	261.15649 -12.83	274.40	230.53	268.61	9,721,844
13 Mar 20	273.98669 -6.62	291.78	258.67	287.23	7,973,758
12 Mar 20	280.60873 -63.32	327.38	273.57	327.38	6,618,118
11 Mar 20	343.93195 -7.86	356.35	340.21	350.55	3,595,891
10 Mar 20	351.79562 +3.31	380.77	348.07	356.76	5,624,986
09 Mar 20	348.48459 -32.28	358.83	317.44	317.44	7,120,526
06 Mar 20	380.76703 -3.72	380.77	361.31	375.39	6,290,737
05 Mar 20	384.49191 -17.80	402.29	376.63	397.74	3,583,375
04 Mar 20	402.28864 -4.97	413.88	397.74	402.70	5,432,904
03 Mar 20	407.25525 +15.31	412.64	394.31	401.46	5,240,925
02 Mar 20	391.94171 -27.73	442.02	389.46	429.60	4,187,909
28 Feb 20	419.67148 -23.18	442.85	408.91	428.78	6,262,178
27 Feb 20	442.84860 -27.32	466.03	442.85	465.20	2,597,811
26 Feb 20	470.16449 -24.00	482.58	459.40	482.58	5,273,311
25 Feb 20	494.16937 -15.73	515.69	485.89	509.90	3,931,071
24 Feb 20	509.89670 -41.39	544.66	508.24	544.66	3,615,869
21 Feb 20	551.28442 -10.76	564.53	550.46	553.77	936,396
20 Feb 20	562.04523 -4.97	568.67	561.22	561.22	783,127
19 Feb 20	567.01172 +14.07	567.01	551.28	553.77	1,373,292
18 Feb 20	552.93988 -0.83	557.08	546.32	548.80	2,816,726
17 Feb 20	553.76770 -3.31	564.53	552.11	557.91	632,887
14 Feb 20	557.07874 +3.31	558.73	550.46	553.77	1,747,109
13 Feb 20	553.76770 -4.14	557.91	550.46	550.46	1,131,740
12 Feb 20	557.90649 +11.59	557.91	541.35	541.35	2,854,805
11 Feb 20	546.31793 +3.31	548.80	541.35	541.35	1,285,710
10 Feb 20	543.00690 -9.11	549.63	539.70	547.15	1,789,096
07 Feb 20	552.11218 -9.93	567.01	550.79	567.01	1,417,518
06 Feb 20	562.04523 +3.31	564.36	560.39	561.22	1,292,971
05 Feb 20	558.73425 +9.11	567.01	545.49	545.49	2,588,792
04 Feb 20	549.62891 +11.59	552.11	539.70	543.01	1,351,170
03 Feb 20	538.04034 +4.97	540.52	528.11	531.42	2,690,580
31 Jan 20	533.07385 -0.83	538.04	531.42	536.38	1,130,440
30 Jan 20	533.90161 -4.14	541.35	529.76	538.04	1,658,964
29 Jan 20	538.04034 -1.66	545.49	536.05	545.49	845,911
28 Jan 20	539.69586 +9.93	543.01	528.93	538.04	902,520
27 Jan 20	529.76282 -14.90	536.38	523.78	536.38	1,726,577
24 Jan 20	544.66241 -4.14	552.94	543.83	547.15	808,313
23 Jan 20	548.80115 -10.76	560.72	547.15	558.73	1,400,625
22 Jan 20	559.56201 -4.97	568.67	559.56	565.36	1,077,548
21 Jan 20	564.52850 +14.90	571.15	543.01	543.01	2,389,164
20 Jan 20	549.62891 -15.73	565.36	547.15	563.70	910,741
17 Jan 20	565.35620 -3.31	573.63	562.05	573.63	1,620,132
16 Jan 20	568.66730 +0.00	574.46	563.70	574.46	1,778,516
15 Jan 20	568.66730 +0.83	571.98	561.22	571.98	2,044,054
14 Jan 20	567.83954 +5.79	574.46	560.39	562.87	1,514,031
13 Jan 20	562.04523 +4.97	562.87	555.42	555.42	1,397,901
10 Jan 20	557.07874 +2.48	562.05	550.46	550.46	1,642,661
09 Jan 20	554.59540 +1.66	562.87	551.28	551.28	2,147,007
08 Jan 20	552.93988 +9.11	552.94	538.04	538.04	1,689,913
07 Jan 20	543.83459 +0.00	546.32	541.35	544.66	1,210,865
06 Jan 20	543.83459 +0.00	545.49	540.52	545.49	750,279
03 Jan 20	543.83459 -4.14	548.14	538.87	538.87	734,601
02 Jan 20	547.97345 +9.93	549.63	536.38	536.38	951,837
31 Dec 19	538.04034 -4.14	540.78	536.38	536.38	434,427
30 Dec 19	542.17914 -0.83	547.15	538.87	542.18	616,624
27 Dec 19	543.00690 +4.97	547.97	538.87	538.87	1,215,492
24 Dec 19	538.04034 -3.31	539.53	536.38	537.21	1,824,964
23 Dec 19	541.35138 +3.31	542.18	535.56	535.56	925,181
20 Dec 19	538.04034 +2.48	539.70	533.90	538.04	2,882,312
19 Dec 19	535.55713 -2.48	540.52	533.07	540.52	2,810,066
18 Dec 19	538.04034 -11.59	551.28	538.04	549.63	2,821,434
17 Dec 19	549.62891 -5.79	553.77	535.56	550.46	1,897,402
16 Dec 19	555.42322 +9.11	562.87	548.80	550.46	2,158,378
13 Dec 19	546.31793 +12.42	561.22	538.04	541.35	2,196,888
12 Dec 19	533.90161 +0.00	537.21	528.11	537.21	2,294,718
11 Dec 19	533.90161 +6.62	552.94	530.59	539.70	3,023,292
10 Dec 19	527.27948 -14.07	538.87	523.14	536.38	1,637,035
09 Dec 19	541.35138 -6.62	544.66	535.56	543.83	1,690,285
06 Dec 19	547.97345 +1.66	555.42	543.83	551.28	2,428,651
05 Dec 19	546.31793 +5.79	547.97	527.28	534.73	1,689,683
04 Dec 19	540.52362 +9.11	540.52	528.11	534.73	1,653,241
03 Dec 19	531.41833 -9.11	542.18	526.45	542.18	1,460,257
02 Dec 19	540.52362 -17.38	560.39	537.21	560.39	2,764,294
29 Nov 19	557.90649 -8.28	569.50	556.25	568.67	1,005,671
28 Nov 19	566.18402 +7.45	567.84	556.25	559.56	1,308,185
27 Nov 19	558.73425 +4.97	571.98	552.11	553.77	2,112,834
26 Nov 19	553.76770 +1.66	557.08	541.65	556.25	2,639,990
25 Nov 19	552.11218 +3.31	552.94	547.15	552.11	2,127,742
22 Nov 19	548.80115 +9.11	555.42	536.38	537.21	3,523,553
21 Nov 19	539.69586 +16.56	539.70	520.66	522.31	4,592,337
20 Nov 19	523.14081 -19.04	554.60	507.41	554.60	6,766,583
19 Nov 19	542.17914 -0.83	553.77	542.18	547.15	1,364,965
18 Nov 19	543.00690 -2.48	552.94	539.70	548.80	1,875,238
15 Nov 19	545.49011 +7.45	547.97	533.90	539.70	2,414,542
14 Nov 19	538.04034 +0.00	547.97	537.21	539.70	8,320,244
13 Nov 19	538.04034 +4.97	539.70	522.31	528.93	986,458
12 Nov 19	533.07385 -2.48	536.38	525.62	533.90	887,059
11 Nov 19	535.55713 +6.62	536.38	524.80	528.11	640,991
08 Nov 19	528.93500 -4.97	533.90	525.62	529.76	648,539
07 Nov 19	533.90161 +9.11	535.56	524.80	525.62	1,012,545
06 Nov 19	524.79633 +7.45	524.80	514.86	519.00	835,759
05 Nov 19	517.34650 -1.66	520.66	512.38	514.86	624,138
04 Nov 19	519.00201 -7.45	527.28	514.04	524.80	1,534,269
01 Nov 19	526.45178 -0.83	531.42	520.66	531.42	975,625
31 Oct 19	527.27948 +7.45	536.38	508.24	515.69	2,251,007
30 Oct 19	519.82971 -11.59	533.07	512.38	533.07	1,774,764
29 Oct 19	531.41833 -2.48	538.87	529.76	532.25	1,149,615
28 Oct 19	533.90161 +8.28	538.04	523.97	523.97	884,701
25 Oct 19	525.62402 +5.79	527.28	515.69	515.69	808,996
24 Oct 19	519.82971 -7.45	530.59	517.35	528.11	2,389,948
23 Oct 19	527.27948 -7.45	533.90	515.52	532.25	2,730,911
22 Oct 19	534.72931 -13.24	552.94	534.73	552.94	1,778,363
21 Oct 19	547.97345 -0.83	552.94	544.66	546.32	1,092,794
18 Oct 19	548.80115 +0.00	549.63	543.01	545.49	1,329,713
17 Oct 19	548.80115 +8.28	562.05	537.21	543.83	1,618,956
16 Oct 19	540.52362 +0.00	542.18	533.90	538.04	1,147,844
15 Oct 19	540.52362 +4.97	543.83	530.59	536.38	1,680,835
14 Oct 19	535.55713 -9.93	547.97	525.62	547.97	1,454,651
11 Oct 19	545.49011 +40.56	549.63	503.94	509.07	3,367,246
10 Oct 19	504.93018 +0.00	510.72	499.96	510.72	677,087
09 Oct 19	504.93018 -1.66	511.55	503.27	503.27	969,183
08 Oct 19	506.58569 +3.31	514.86	504.93	509.90	1,234,589
07 Oct 19	503.27469 -7.45	512.38	503.27	511.55	1,054,311
04 Oct 19	510.72446 +4.97	511.55	503.27	511.55	2,430,619
03 Oct 19	505.75793 +0.83	510.72	498.31	502.45	2,200,888
02 Oct 19	504.93018 -5.79	512.38	498.31	504.93	1,612,936
01 Oct 19	510.72446 -2.48	517.35	508.24	513.21	1,766,113
30 Sep 19	513.20770 -13.24	524.80	512.38	519.83	2,590,397
27 Sep 19	526.45178 +23.18	528.93	501.62	506.59	1,904,077
26 Sep 19	503.27469 -49.67	546.32	501.62	546.32	3,683,928
25 Sep 19	552.93988 -6.62	559.56	552.94	557.08	1,241,926
24 Sep 19	559.56201 +9.93	562.05	547.15	547.15	1,440,931
23 Sep 19	549.62891 -11.59	564.53	547.15	562.87	1,208,686
20 Sep 19	561.21747 -2.48	566.18	556.25	561.22	1,527,407
19 Sep 19	563.70068 +3.31	565.36	557.08	557.08	1,017,283
18 Sep 19	560.38977 +7.45	561.22	548.80	548.80	1,455,389
17 Sep 19	552.93988 +11.59	552.94	536.38	537.21	1,389,606
16 Sep 19	541.35138 -4.97	550.46	537.21	542.18	1,485,159
13 Sep 19	546.31793 -14.90	562.05	544.66	562.05	1,771,509
12 Sep 19	561.21747 -7.45	566.18	557.91	564.53	1,147,717
11 Sep 19	568.66730 +9.11	568.67	552.94	552.94	2,368,387
10 Sep 19	559.56201 -16.55	579.43	557.08	575.29	1,746,554
09 Sep 19	576.11700 -9.93	587.91	573.63	584.39	1,347,965
06 Sep 19	586.05011 +1.66	586.05	581.91	583.57	1,270,844
05 Sep 19	584.39465 -2.48	587.71	582.74	586.05	1,007,914
04 Sep 19	586.87787 +2.48	590.19	581.91	589.36	976,707
03 Sep 19	584.39465 -12.42	600.12	569.50	598.47	1,020,416
02 Sep 19	596.81091 +11.59	597.64	585.22	586.05	659,619
30 Aug 19	585.22235 +1.66	591.84	582.74	582.74	798,399
29 Aug 19	583.56683 +8.28	588.53	570.32	571.98	1,243,286
28 Aug 19	575.28931 -3.31	581.91	572.81	581.91	786,019
27 Aug 19	578.60034 -6.62	584.39	576.94	578.60	1,384,494
23 Aug 19	585.22235 -0.83	596.81	585.22	590.19	815,244
22 Aug 19	586.05011 -1.66	588.53	583.57	586.88	611,797
21 Aug 19	587.70563 +11.59	587.71	572.81	572.81	564,339
20 Aug 19	576.11700 -10.76	590.19	572.81	587.71	1,425,162
19 Aug 19	586.87787 +8.28	586.88	578.60	583.57	1,419,870
16 Aug 19	578.60034 +8.28	578.60	567.01	567.01	1,286,476
15 Aug 19	570.32281 +4.14	572.81	566.02	569.50	1,919,475
14 Aug 19	566.18402 -13.24	581.91	566.18	581.91	1,373,272
13 Aug 19	579.42810 -3.31	586.88	572.97	586.88	1,104,203
12 Aug 19	582.73914 -2.48	588.53	577.28	586.05	742,324
09 Aug 19	585.22235 -0.83	589.36	583.57	586.05	737,077
08 Aug 19	586.05011 +3.31	588.53	583.57	586.05	725,100
07 Aug 19	582.73914 +1.66	583.57	578.60	580.26	1,050,710
06 Aug 19	581.08362 +7.45	583.57	571.98	572.81	1,753,839
05 Aug 19	573.63379 -14.07	587.70	568.67	584.39	1,626,265
02 Aug 19	587.70563 -2.48	588.53	581.91	584.39	1,441,769
01 Aug 19	590.18890 +5.79	590.19	581.91	586.88	964,151
31 Jul 19	584.39465 +0.00	587.71	578.60	587.71	1,233,043
30 Jul 19	584.39465 -2.48	592.84	583.57	587.71	2,098,899
29 Jul 19	586.87787 +13.24	586.88	574.78	576.94	1,046,856
26 Jul 19	573.63379 +3.31	575.29	568.67	570.32	1,079,830
25 Jul 19	570.32281 -1.66	576.12	568.67	576.12	3,014,832
24 Jul 19	571.97833 +2.48	582.74	569.50	574.46	2,256,769
23 Jul 19	569.49506 +1.66	573.47	568.67	571.15	4,158,776
22 Jul 19	567.83954 -12.42	583.65	567.84	580.26	2,782,401
19 Jul 19	580.25580 +16.56	583.57	562.05	572.81	4,197,666
18 Jul 19	563.70068 -3.31	568.67	559.56	564.53	1,464,101
17 Jul 19	567.01172 -3.31	571.98	567.01	567.84	1,086,879
16 Jul 19	570.32281 +1.66	571.15	567.01	570.32	1,382,121
15 Jul 19	568.66730 +4.14	570.37	563.70	564.53	783,051
12 Jul 19	564.52850 +3.31	567.01	562.05	563.70	1,028,435
11 Jul 19	561.21747 +0.83	563.70	557.08	558.73	998,638
10 Jul 19	560.38977 +2.48	562.05	553.77	553.77	1,331,088
09 Jul 19	557.90649 -3.31	562.05	548.80	559.56	1,009,033
08 Jul 19	561.21747 +2.48	563.70	555.42	561.22	859,751
05 Jul 19	558.73425 -9.93	571.15	553.77	571.15	1,104,923
04 Jul 19	568.66730 -2.48	572.81	567.84	570.32	461,232
03 Jul 19	571.15051 +1.66	577.77	568.39	571.98	1,157,558
02 Jul 19	569.49506 -4.14	575.29	565.36	575.29	978,812
01 Jul 19	573.63379 +5.79	574.88	571.15	574.46	1,375,207
28 Jun 19	567.83954 +2.48	571.15	565.36	566.18	1,209,477
27 Jun 19	565.35620 +4.14	565.36	555.42	557.91	1,787,267
26 Jun 19	561.21747 -4.14	569.50	558.73	569.50	1,565,151
25 Jun 19	565.35620 +0.00	568.67	562.87	564.53	1,455,187
24 Jun 19	565.35620 +10.76	570.32	551.65	553.77	2,616,109
21 Jun 19	554.59540 +19.04	557.91	536.10	538.04	4,777,910
20 Jun 19	535.55713 +4.14	536.38	531.42	534.73	1,167,881
19 Jun 19	531.41833 -6.62	538.87	530.59	538.87	2,681,663
18 Jun 19	538.04034 +1.66	545.49	537.21	537.21	3,070,194
17 Jun 19	536.38483 -1.66	544.02	536.38	539.70	3,573,272
14 Jun 19	538.04034 -1.66	541.35	537.21	538.04	1,522,444
13 Jun 19	539.69586 -6.62	548.80	539.51	542.18	1,267,376
12 Jun 19	546.31793 +0.00	547.15	542.18	547.15	1,557,215
11 Jun 19	546.31793 -11.59	560.39	546.32	558.73	2,239,668
10 Jun 19	557.90649 -2.48	561.22	555.42	555.42	830,294
07 Jun 19	560.38977 +5.79	560.39	552.94	557.08	1,175,955
06 Jun 19	554.59540 +2.48	559.56	545.49	545.49	1,176,759
05 Jun 19	552.11218 -2.48	560.39	549.63	551.28	1,522,326
04 Jun 19	554.59540 +1.66	556.25	548.39	553.77	2,394,749
03 Jun 19	552.93988 -1.66	555.42	549.63	554.60	1,586,311
31 May 19	554.59540 -2.48	560.39	552.94	556.25	1,440,026
30 May 19	557.07874 +1.66	558.21	555.42	556.25	1,637,156
29 May 19	555.42322 -12.42	564.53	555.42	562.87	2,005,057
28 May 19	567.83954 +0.83	570.32	564.53	564.53	2,222,758
24 May 19	567.01172 +0.00	569.62	564.53	568.67	1,028,614
23 May 19	567.01172 -12.42	577.77	565.36	575.29	2,264,779
22 May 19	579.42810 +0.00	583.57	575.29	577.77	1,837,678
21 May 19	579.42810 -0.83	584.39	576.12	576.94	2,779,783
20 May 19	580.25580 +3.31	581.91	569.50	569.50	2,474,562
17 May 19	576.94482 +3.31	577.57	571.15	576.94	2,597,994
16 May 19	573.63379 -2.48	581.08	573.43	575.29	1,528,181
15 May 19	576.11700 +0.83	590.19	576.12	586.05	2,065,906
14 May 19	575.28931 +3.31	577.77	568.67	571.98	1,716,166
13 May 19	571.97833 +5.79	574.46	562.87	565.36	1,217,508
10 May 19	566.18402 +0.83	570.32	565.36	570.32	1,608,689
09 May 19	565.35620 -0.83	570.32	560.80	562.87	1,571,978
08 May 19	566.18402 -3.31	574.46	562.87	566.18	1,723,959
07 May 19	569.49506 -9.11	578.60	566.18	578.60	1,439,467
03 May 19	578.60034 +3.31	582.74	572.81	579.43	798,256
02 May 19	575.28931 -3.31	584.39	570.70	576.94	1,026,233
01 May 19	578.60034 +2.48	587.71	577.54	582.74	683,148
30 Apr 19	576.11700 -9.93	589.36	576.12	589.36	1,260,713
29 Apr 19	586.05011 -4.97	592.67	586.05	592.67	523,423
26 Apr 19	591.01660 +2.48	600.95	583.57	598.47	1,314,657
25 Apr 19	588.53339 +0.83	595.98	585.22	591.02	1,553,743
24 Apr 19	587.70563 +3.31	595.16	582.74	583.57	1,905,123
23 Apr 19	584.39465 -6.62	591.12	578.78	587.71	1,483,970
18 Apr 19	591.01660 +0.41	597.64	586.05	587.71	1,072,561
17 Apr 19	590.60272 -4.47	595.98	588.78	595.98	1,440,979
16 Apr 19	595.07257 +3.48	598.30	587.46	592.18	1,368,199
15 Apr 19	591.59607 -20.80	605.83	561.88	581.58	759,161
12 Apr 19	612.39746 -1.22	617.09	607.70	617.09	1,238,170
11 Apr 19	613.61438 +1.65	621.70	609.53	609.53	592,199
10 Apr 19	611.96289 +4.17	615.00	607.62	611.96	3,281,034
09 Apr 19	607.79102 -4.69	611.27	605.36	610.22	1,140,491
08 Apr 19	612.48450 -3.48	619.87	609.01	619.87	1,248,570
05 Apr 19	615.96094 +0.09	617.87	611.96	617.18	1,128,941
04 Apr 19	615.87408 -3.39	619.70	604.55	619.70	1,331,355
03 Apr 19	619.26373 +10.86	619.26	607.36	609.88	938,929
02 Apr 19	608.39941 +3.22	608.40	600.92	607.01	981,317
01 Apr 19	605.18359 +3.48	607.44	599.71	599.97	667,124
29 Mar 19	601.70697 +7.21	603.62	590.71	599.01	1,428,932
28 Mar 19	594.49316 -0.96	599.10	589.54	597.97	944,439
27 Mar 19	595.44916 -5.74	604.84	592.75	604.84	936,227
26 Mar 19	601.18561 +3.22	604.84	596.75	601.79	1,040,106
25 Mar 19	597.96979 -1.83	601.01	592.93	592.93	1,037,242
22 Mar 19	599.79486 -7.39	608.14	598.40	607.53	1,193,818
21 Mar 19	607.18250 +6.78	607.18	593.71	599.97	1,261,781
20 Mar 19	600.40332 +0.09	607.27	597.10	599.62	1,013,984
19 Mar 19	600.31641 +3.82	602.92	585.98	596.84	734,965
18 Mar 19	596.49213 -1.83	600.14	580.24	597.88	1,432,071
15 Mar 19	598.31744 +7.30	602.40	579.20	589.80	1,978,149
14 Mar 19	591.01660 +11.04	593.20	576.85	576.85	1,344,933
13 Mar 19	579.97858 -0.78	585.19	576.32	577.20	1,724,651
12 Mar 19	580.76074 +1.48	586.06	575.63	577.02	1,945,381
11 Mar 19	579.28320 -3.04	586.06	576.07	583.46	790,191
08 Mar 19	582.32513 +3.74	585.71	573.89	574.76	736,203
07 Mar 19	578.58789 -8.43	585.45	574.16	583.19	1,139,590
06 Mar 19	587.01843 -2.09	591.45	583.54	587.89	1,050,948
05 Mar 19	589.10455 -1.56	596.23	588.06	593.10	875,627
04 Mar 19	590.66895 +2.52	597.10	578.33	590.41	1,230,503
01 Mar 19	588.14844 +11.04	588.67	578.50	581.37	996,545
28 Feb 19	577.11035 -6.26	580.59	575.11	579.72	1,022,673
27 Feb 19	583.36810 -3.30	595.97	579.89	584.67	1,235,109
26 Feb 19	586.67090 +4.17	588.24	580.85	580.85	852,071
25 Feb 19	582.49902 -8.69	590.50	581.89	589.45	1,686,211
22 Feb 19	591.19043 -2.52	600.66	590.58	591.45	712,041
21 Feb 19	593.71100 +2.00	594.67	578.59	588.58	1,506,027
20 Feb 19	591.71191 +4.87	592.67	584.85	586.76	1,591,769
19 Feb 19	586.84467 +0.78	589.02	583.98	583.98	1,054,768
18 Feb 19	586.06256 +3.39	588.41	580.33	580.50	718,850
15 Feb 19	582.67279 -3.39	586.84	578.85	583.37	2,463,467
14 Feb 19	586.06256 +1.48	591.97	573.46	584.06	895,945
13 Feb 19	584.58490 +14.78	588.67	567.46	567.46	1,402,777
12 Feb 19	569.80951 -2.17	577.11	568.68	577.11	887,324
11 Feb 19	571.98236 +0.00	574.50	569.11	571.98	507,306
08 Feb 19	571.98236 +0.09	577.28	569.29	569.29	797,368
07 Feb 19	571.89551 -9.04	577.98	566.16	577.63	1,915,996
06 Feb 19	580.93451 -3.39	585.98	577.89	580.85	1,482,984
05 Feb 19	584.32416 -0.43	588.32	579.46	584.06	1,658,105
04 Feb 19	584.75873 +1.83	591.19	582.93	585.80	867,918
01 Feb 19	582.93365 +3.56	586.76	576.15	578.33	1,308,115
31 Jan 19	579.37006 +1.04	583.98	574.94	574.94	1,271,929
30 Jan 19	578.32709 +6.26	580.59	571.11	573.63	602,969
29 Jan 19	572.06927 -1.56	580.85	570.24	576.68	1,326,287
28 Jan 19	573.63379 -1.74	585.19	572.16	573.63	1,099,898
25 Jan 19	575.37201 -18.86	598.06	575.29	598.06	1,670,316
24 Jan 19	594.23242 -5.74	604.05	594.23	604.05	990,819
23 Jan 19	599.96881 +1.91	603.53	594.23	595.62	1,012,450
22 Jan 19	598.05664 -1.13	604.92	595.01	602.23	511,985
21 Jan 19	599.18652 -1.04	607.44	599.19	602.23	665,308
18 Jan 19	600.22949 +4.69	603.88	592.58	593.19	1,147,273
17 Jan 19	595.53613 +5.13	600.84	589.45	594.49	1,170,536
16 Jan 19	590.40814 -10.86	608.75	587.11	607.79	1,910,288
15 Jan 19	601.27252 +9.47	606.84	585.37	592.75	1,482,643
14 Jan 19	591.79877 -9.65	598.84	586.41	596.49	1,290,625
11 Jan 19	601.44629 -1.30	606.49	600.92	606.40	1,656,716
10 Jan 19	602.75000 +1.91	607.88	592.23	592.23	1,259,924
09 Jan 19	600.83795 +12.17	603.10	589.97	589.97	1,519,475
08 Jan 19	588.66986 +2.26	594.67	581.28	583.72	987,026
07 Jan 19	586.41016 +13.38	589.19	580.07	584.93	2,809,915
04 Jan 19	573.02545 +13.73	573.03	560.08	560.42	996,792
03 Jan 19	559.29291 -11.47	568.80	559.29	566.42	760,577
02 Jan 19	570.76563 +8.08	573.98	555.64	564.94	945,905
31 Dec 18	562.68262 +5.21	565.81	552.33	561.12	452,690
28 Dec 18	557.46765 +9.56	558.60	547.56	551.91	696,133
27 Dec 18	547.90717 -16.08	564.94	540.71	564.94	1,455,903
24 Dec 18	563.98633 +3.48	563.99	553.64	553.64	342,256
21 Dec 18	560.50970 +10.00	560.51	548.86	550.51	2,804,524
20 Dec 18	550.51465 -5.65	564.68	550.51	553.04	1,710,337
19 Dec 18	556.16394 +3.82	564.68	551.99	555.64	1,471,455
18 Dec 18	552.33978 -3.04	561.21	552.34	558.08	1,252,427
17 Dec 18	555.38171 -1.48	563.12	554.86	561.99	1,535,441
14 Dec 18	556.85931 -7.56	565.90	556.86	564.94	1,061,517
13 Dec 18	564.42090 +0.87	571.98	564.42	565.29	1,755,705
12 Dec 18	563.55170 +7.74	569.38	553.47	557.99	1,969,390
11 Dec 18	555.81641 +2.69	561.03	551.73	556.25	1,835,754
10 Dec 18	553.12201 -2.17	556.60	549.73	553.64	2,032,443
07 Dec 18	555.29486 +8.17	559.47	549.99	552.08	1,926,140
06 Dec 18	547.12488 -6.95	551.91	541.21	551.91	2,235,470
05 Dec 18	554.07806 +2.69	555.99	542.52	544.08	1,607,706
04 Dec 18	551.38367 +2.09	553.12	538.87	549.73	2,347,115
03 Dec 18	549.29779 +4.95	560.16	547.36	551.91	2,115,979
30 Nov 18	544.34369 +10.95	553.38	533.48	534.52	2,977,963
29 Nov 18	533.39246 -2.43	547.04	531.74	539.65	1,601,802
28 Nov 18	535.82611 -16.08	553.90	535.83	549.99	3,079,671
27 Nov 18	551.90515 -11.30	566.94	551.38	563.55	4,179,479
26 Nov 18	563.20416 +2.00	564.94	559.73	561.03	1,859,990
23 Nov 18	561.20508 +2.61	564.68	551.12	555.03	1,723,003
22 Nov 18	558.59760 +13.21	564.77	550.34	555.64	2,636,456
21 Nov 18	545.38660 -49.80	562.78	534.61	558.08	8,049,929
20 Nov 18	595.18860 -15.47	609.09	591.71	606.23	2,290,719
19 Nov 18	610.65918 +1.13	617.87	606.75	608.83	1,923,026
16 Nov 18	609.52930 +2.52	617.96	605.18	605.18	1,154,766
15 Nov 18	607.00879 -2.17	614.48	598.06	609.88	1,557,027
14 Nov 18	609.18164 -0.35	614.48	605.44	610.22	1,130,150
13 Nov 18	609.52930 +17.04	610.40	594.23	596.23	1,618,191
12 Nov 18	592.49414 -5.48	604.05	585.89	603.53	2,562,807
09 Nov 18	597.96979 -1.91	601.53	594.58	595.88	1,212,345
08 Nov 18	599.88184 +2.87	608.40	595.10	599.01	1,271,678
07 Nov 18	597.01373 +3.22	599.10	587.63	597.27	2,429,092
06 Nov 18	593.79791 +7.13	600.23	588.06	590.50	1,089,154
05 Nov 18	586.67090 -10.86	599.27	584.85	595.71	890,687
02 Nov 18	597.53516 +9.04	601.88	592.49	595.36	1,325,854
01 Nov 18	588.49615 +8.26	598.58	579.54	579.98	1,728,031
31 Oct 18	580.23920 +1.30	589.45	577.28	586.67	1,565,606
30 Oct 18	578.93549 -1.22	581.20	575.55	578.15	1,278,886
29 Oct 18	580.15228 +3.39	589.02	573.37	582.33	1,426,403
26 Oct 18	576.76276 -4.08	579.37	571.81	577.11	1,647,066
25 Oct 18	580.84760 +7.82	585.02	566.68	569.29	2,767,287
24 Oct 18	573.02545 -0.09	583.11	570.94	573.55	1,387,534
23 Oct 18	573.11224 -7.82	577.72	569.81	572.68	2,024,115
22 Oct 18	580.93451 -1.13	585.02	572.76	581.28	2,763,723
19 Oct 18	582.06427 -8.43	593.88	577.02	593.88	1,748,361
18 Oct 18	590.49506 +1.65	602.58	572.50	585.98	2,024,516
17 Oct 18	588.84369 -4.00	595.71	585.80	593.28	1,962,175
16 Oct 18	592.84180 +18.95	594.67	573.37	577.46	2,452,647
15 Oct 18	573.89453 -1.39	578.33	568.59	568.59	1,986,177
12 Oct 18	575.28510 +5.21	582.93	573.03	577.54	2,852,609
11 Oct 18	570.07031 -3.13	581.89	563.20	567.90	2,658,790
10 Oct 18	573.19922 -15.73	600.06	573.20	587.11	3,990,523
09 Oct 18	588.93073 -23.12	616.92	588.15	616.92	2,160,214
08 Oct 18	612.04980 -2.96	618.83	611.01	618.83	1,417,804
05 Oct 18	615.00494 -6.26	625.09	615.00	621.96	1,224,881
04 Oct 18	621.26270 -3.39	638.73	617.26	626.83	1,754,632
03 Oct 18	624.65240 -8.08	635.52	624.04	634.47	1,003,375
02 Oct 18	632.73541 -12.78	646.55	630.56	646.55	1,438,304
01 Oct 18	645.51178 +15.64	649.16	631.87	631.87	1,881,208
28 Sep 18	629.86713 +5.48	641.34	622.05	627.09	1,770,401
27 Sep 18	624.39172 +2.69	629.78	616.92	622.13	1,472,922
26 Sep 18	621.69739 -0.61	627.17	599.36	612.75	2,210,680
25 Sep 18	622.30566 +4.35	631.26	616.92	618.48	1,884,314
24 Sep 18	617.95996 -11.91	629.52	613.88	626.04	936,057
21 Sep 18	629.86713 +6.26	634.21	624.64	626.04	2,151,995
20 Sep 18	623.60938 +7.56	623.61	605.62	617.09	1,540,442
19 Sep 18	616.04797 +6.34	632.21	613.01	624.48	1,792,866
18 Sep 18	609.70319 +6.52	611.79	599.71	604.05	1,187,394
17 Sep 18	603.18457 +1.74	607.10	598.66	598.66	671,028
14 Sep 18	601.44629 +2.00	603.62	598.49	601.88	1,024,287
13 Sep 18	599.44733 -12.95	614.92	595.54	614.92	887,865
12 Sep 18	612.39746 +11.30	612.92	600.66	605.97	1,042,230
11 Sep 18	601.09863 -2.00	611.62	597.80	604.75	908,936
10 Sep 18	603.09772 +2.35	603.10	594.58	600.75	851,391
07 Sep 18	600.75098 +0.70	603.01	591.36	602.23	1,959,439
06 Sep 18	600.05560 +0.17	603.27	592.84	603.27	1,651,992
05 Sep 18	599.88184 -3.04	606.84	597.01	604.84	915,637
04 Sep 18	602.92371 -1.13	609.27	601.45	607.62	562,345
03 Sep 18	604.05371 +0.61	608.57	595.19	601.97	974,930
31 Aug 18	603.44531 -1.13	609.62	596.79	605.10	882,792
30 Aug 18	604.57520 +1.30	608.31	598.23	603.45	696,723
29 Aug 18	603.27155 +0.61	605.88	596.23	604.92	811,904
28 Aug 18	602.66315 +4.09	605.97	598.75	600.14	602,962
24 Aug 18	598.57813 +2.00	600.66	591.28	598.23	466,219
23 Aug 18	596.57916 -0.96	603.97	596.32	599.79	688,634
22 Aug 18	597.53516 -5.65	607.04	596.52	602.58	662,966
21 Aug 18	603.18457 +2.35	606.76	598.49	598.49	1,019,237
20 Aug 18	600.83795 +1.56	607.34	597.62	598.93	744,185
17 Aug 18	599.27344 +1.48	599.75	593.97	593.97	518,234
16 Aug 18	597.79590 +5.91	600.14	592.75	596.06	740,977
15 Aug 18	591.88574 -6.43	602.40	589.02	602.40	632,556
14 Aug 18	598.31744 +5.48	600.06	587.11	592.84	1,106,683
13 Aug 18	592.84180 -18.51	608.40	591.71	604.05	1,581,321
10 Aug 18	611.35449 +1.22	611.35	603.79	611.18	875,419
09 Aug 18	610.13770 +3.91	611.70	602.40	610.14	876,736
08 Aug 18	606.22662 +6.78	608.66	600.46	601.53	709,449
07 Aug 18	599.44733 +2.26	605.18	596.84	605.18	785,227
06 Aug 18	597.18750 -2.78	604.49	595.88	600.58	877,915
03 Aug 18	599.96881 +2.43	601.88	592.75	600.14	996,549
02 Aug 18	597.53516 +0.61	603.16	591.45	594.58	820,010
01 Aug 18	596.92682 +4.52	601.01	591.89	601.01	1,187,532
31 Jul 18	592.40717 -2.17	600.39	588.84	595.62	1,557,299
30 Jul 18	594.58014 +4.95	597.54	581.02	590.41	850,475
27 Jul 18	589.62604 +3.04	593.97	585.37	590.50	698,206
26 Jul 18	586.58392 -2.78	595.01	584.06	590.23	749,808
25 Jul 18	589.36517 -5.74	599.71	587.11	592.15	1,058,568
24 Jul 18	595.10156 +0.17	604.31	595.10	599.36	932,434
23 Jul 18	594.92773 -4.69	600.58	594.32	599.10	1,430,167
20 Jul 18	599.62103 -1.04	605.36	592.84	604.31	1,121,623
19 Jul 18	600.66400 +0.96	608.66	599.45	599.97	1,835,822
18 Jul 18	599.70801 +10.08	602.05	593.71	593.71	2,297,486
17 Jul 18	589.62604 +17.64	590.93	563.81	564.16	2,254,133
16 Jul 18	571.98236 +0.09	576.42	563.81	573.63	1,151,134
13 Jul 18	571.89551 -2.52	580.50	563.80	577.72	952,033
12 Jul 18	574.41608 +9.91	577.11	564.16	567.55	1,670,888
11 Jul 18	564.50781 -3.48	568.16	556.58	565.12	1,817,430
10 Jul 18	567.98431 +4.35	568.85	560.64	564.94	915,826
09 Jul 18	563.63867 +0.00	566.51	561.99	563.64	772,755
06 Jul 18	563.63867 +2.09	564.77	561.44	563.99	492,251
05 Jul 18	561.55273 +4.26	564.07	558.68	560.42	742,812
04 Jul 18	557.29388 -9.04	567.20	557.21	567.20	759,619
03 Jul 18	566.33301 +8.34	571.03	560.34	561.29	1,309,046
02 Jul 18	557.98926 +6.69	563.46	545.30	545.30	1,670,867
29 Jun 18	551.29688 -5.48	563.81	551.30	563.81	1,322,378
28 Jun 18	556.77234 -5.56	568.68	552.51	558.25	1,140,873
27 Jun 18	562.33490 +2.61	566.51	554.77	563.03	2,264,151
26 Jun 18	559.72748 -6.00	570.68	559.73	570.68	1,180,158
25 Jun 18	565.72455 -11.91	576.79	565.20	574.16	2,397,707
22 Jun 18	577.63177 +7.82	580.76	567.81	569.64	1,212,433
21 Jun 18	569.80951 -5.65	579.11	567.90	576.76	1,041,611
20 Jun 18	575.45905 +11.39	581.98	568.59	569.98	2,251,970
19 Jun 18	564.07318 -5.30	567.29	562.07	566.07	1,271,587
18 Jun 18	569.37500 +2.87	569.72	561.55	565.46	1,281,725
15 Jun 18	566.50684 -15.64	585.63	566.51	582.15	2,914,890
14 Jun 18	582.15131 -6.00	587.63	578.33	582.93	2,461,942
13 Jun 18	588.14844 +0.96	593.80	585.63	588.15	1,774,057
12 Jun 18	587.19244 +3.48	591.89	583.98	586.67	2,420,115
11 Jun 18	583.71576 +14.17	585.28	569.45	573.63	1,496,752
08 Jun 18	569.54877 +1.74	571.98	562.49	569.55	1,000,616
07 Jun 18	567.81049 -11.99	583.63	567.72	581.11	1,727,478
06 Jun 18	579.80475 +8.08	585.77	570.77	576.68	1,736,407
05 Jun 18	571.72162 +2.52	573.03	562.60	567.90	978,403
04 Jun 18	569.20105 +8.52	569.29	563.81	565.20	1,037,964
01 Jun 18	560.68347 +0.17	567.46	558.68	566.33	1,229,775
31 May 18	560.50970 -10.26	572.59	560.51	563.38	1,805,744
30 May 18	570.76563 +11.73	571.90	556.69	557.47	2,207,876
29 May 18	559.03223 -18.95	572.07	553.56	572.07	2,207,122
25 May 18	577.97949 +4.43	586.06	572.42	572.42	1,739,629
24 May 18	573.54669 +8.60	581.54	564.94	569.03	1,842,894
23 May 18	564.94226 +1.04	568.68	561.03	565.55	1,955,964
22 May 18	563.89929 -0.70	570.68	560.68	564.94	1,529,486
21 May 18	564.59467 +11.12	568.42	556.42	562.68	1,419,160
18 May 18	553.46973 +8.34	559.21	544.69	552.25	2,573,724
17 May 18	545.12592 -17.21	561.90	535.30	558.42	3,033,523
16 May 18	562.33490 +17.04	562.77	544.52	544.52	2,891,769
15 May 18	545.29962 -13.30	560.25	545.30	556.69	3,901,195
14 May 18	558.59760 -6.00	567.98	558.60	566.59	1,892,663
11 May 18	564.59467 +3.13	568.59	553.38	559.38	1,159,998
10 May 18	561.46576 -3.82	570.85	560.86	564.33	1,261,961
09 May 18	565.28992 -4.87	574.68	561.29	574.68	1,374,797
08 May 18	570.15723 -1.39	577.81	567.38	571.72	1,787,022
04 May 18	571.54773 -3.82	579.11	571.55	577.98	980,423
03 May 18	575.37201 -1.56	581.37	572.85	578.24	1,265,950
02 May 18	576.93646 -2.00	582.06	573.72	581.89	1,771,458
01 May 18	578.93549 +12.08	589.02	567.55	567.55	2,692,781
30 Apr 18	566.85443 +10.78	568.33	549.99	549.99	2,124,597
27 Apr 18	556.07709 -0.61	564.16	552.34	555.38	1,469,970
26 Apr 18	556.68549 +6.61	557.38	546.86	551.91	1,210,623
25 Apr 18	550.07996 -0.78	551.21	543.21	547.56	2,058,618
24 Apr 18	550.86230 -11.73	564.18	546.69	561.29	1,896,820
23 Apr 18	562.59576 -0.26	564.94	558.16	564.94	1,511,598
20 Apr 18	562.85632 +1.13	571.46	552.77	564.94	1,203,083
19 Apr 18	561.72644 +4.09	564.86	556.77	556.77	1,172,608
18 Apr 18	557.64142 +11.73	561.03	547.90	547.99	2,356,496
17 Apr 18	545.90820 +7.04	547.82	534.33	542.17	2,207,979
16 Apr 18	538.86810 -15.72	548.86	528.09	548.86	1,080,491
13 Apr 18	554.58484 +0.90	557.28	545.15	556.38	790,276
12 Apr 18	553.68677 +9.88	555.03	542.46	545.60	1,439,739
11 Apr 18	543.80750 -8.98	554.14	529.44	546.95	4,612,560
10 Apr 18	552.78864 +4.04	553.24	547.40	551.89	1,296,286
09 Apr 18	548.74713 +4.49	550.09	540.66	546.50	1,622,688
06 Apr 18	544.25653 -9.88	557.28	536.62	552.34	1,663,072
05 Apr 18	554.13593 +17.06	555.03	541.11	543.36	1,340,581
04 Apr 18	537.07159 -4.04	544.71	537.07	544.71	1,153,812
03 Apr 18	541.11310 -8.08	546.95	541.11	546.50	1,287,660
29 Mar 18	549.19617 +8.53	553.69	538.87	540.22	2,027,388
28 Mar 18	540.66406 -5.39	545.60	537.07	543.36	1,447,190
27 Mar 18	546.05286 -4.49	558.63	539.32	554.14	2,145,157
26 Mar 18	550.54327 +0.90	559.08	548.75	548.75	1,140,148
23 Mar 18	549.64514 +3.14	553.24	537.52	546.95	1,263,850
22 Mar 18	546.50189 -7.63	559.52	543.36	553.24	1,961,666
21 Mar 18	554.13593 -12.57	568.51	550.99	568.51	1,461,401
20 Mar 18	566.70953 +16.62	567.61	550.99	550.99	1,886,559
19 Mar 18	550.09430 +2.69	552.79	546.05	549.65	1,151,312
16 Mar 18	547.39990 -6.29	561.32	546.50	556.83	1,807,425
15 Mar 18	553.68677 +0.45	555.48	543.81	549.65	1,176,732
14 Mar 18	553.23767 -10.78	564.91	550.09	560.87	1,233,283
13 Mar 18	564.01501 -6.29	570.75	562.22	566.26	1,191,132
12 Mar 18	570.30182 +7.63	571.20	562.67	564.91	1,261,016
09 Mar 18	562.66791 -2.69	573.00	558.63	563.12	1,293,262
08 Mar 18	565.36218 +7.63	569.40	554.14	554.14	1,309,490
07 Mar 18	557.72821 +4.49	559.52	545.15	555.48	1,495,638
06 Mar 18	553.23767 +7.63	562.22	547.40	552.34	1,450,804
05 Mar 18	545.60382 +10.33	548.30	536.62	536.62	1,554,328
02 Mar 18	535.27539 -3.59	540.66	529.44	535.28	1,424,428
01 Mar 18	538.86798 -4.04	555.93	534.38	542.01	2,593,881
28 Feb 18	542.90936 -12.12	553.24	542.91	553.24	2,125,936
27 Feb 18	555.03387 -13.92	573.45	551.89	569.85	3,297,529
26 Feb 18	568.95465 +2.25	570.75	560.42	569.40	933,195
23 Feb 18	566.70953 -1.80	571.65	562.22	570.30	884,841
22 Feb 18	568.50562 +1.35	572.10	556.83	566.71	1,367,957
21 Feb 18	567.15857 +18.86	570.30	548.30	549.65	1,347,774
20 Feb 18	548.29816 -4.94	560.42	546.05	549.65	991,881
19 Feb 18	553.23767 -11.23	570.12	550.99	565.81	888,852
16 Feb 18	564.46411 -5.39	576.14	561.32	575.24	1,094,011
15 Feb 18	569.85291 +18.41	571.65	550.54	556.83	1,386,610
14 Feb 18	551.44159 +4.49	555.48	541.56	551.89	780,605
13 Feb 18	546.95093 +2.69	553.24	542.46	546.50	751,123
12 Feb 18	544.25653 +2.69	555.03	542.46	543.81	824,860
09 Feb 18	541.56232 +1.35	546.95	534.83	538.42	1,191,399
08 Feb 18	540.21503 -9.43	551.44	540.22	549.20	1,093,122
07 Feb 18	549.64514 +16.17	550.09	530.78	539.77	1,328,586
06 Feb 18	533.47919 -9.88	544.26	520.91	532.58	1,719,190
05 Feb 18	543.35840 +2.69	548.30	533.03	534.38	1,343,088
02 Feb 18	540.66406 -9.43	551.89	539.32	546.95	980,022
01 Feb 18	550.09430 +2.69	557.73	538.87	546.95	1,713,058
31 Jan 18	547.39990 -9.43	551.89	526.74	546.05	2,249,110
30 Jan 18	556.83008 -14.37	569.40	555.93	568.95	1,165,143
29 Jan 18	571.19989 +4.94	573.89	564.02	567.61	1,494,401
26 Jan 18	566.26038 +6.74	570.75	555.48	563.12	1,306,644
25 Jan 18	559.52460 -28.29	589.16	557.28	587.82	1,724,640
24 Jan 18	587.81506 -18.41	612.96	580.63	608.47	2,425,295
23 Jan 18	606.22638 +34.13	612.96	577.49	580.18	2,604,229
22 Jan 18	572.09808 -7.18	589.61	571.20	579.28	1,015,886
19 Jan 18	579.28308 +1.35	582.43	570.89	577.49	764,659
18 Jan 18	577.93579 +0.00	585.57	574.34	581.98	855,748
17 Jan 18	577.93579 -13.02	591.86	577.94	590.96	960,258
16 Jan 18	590.95837 +4.94	599.49	586.47	588.26	1,398,429
15 Jan 18	586.01886 -9.43	599.04	583.77	597.25	1,165,958
12 Jan 18	595.44910 +30.54	597.25	572.55	575.69	2,188,967
11 Jan 18	564.91315 +2.69	567.16	557.28	560.87	1,592,139
10 Jan 18	562.21881 -25.15	582.47	556.75	570.30	3,240,301
09 Jan 18	587.36603 -25.60	616.55	586.02	599.04	1,491,792
08 Jan 18	612.96228 -4.49	617.45	610.72	615.21	924,332
05 Jan 18	617.45294 +1.80	620.15	612.51	615.21	690,152
04 Jan 18	615.65649 +7.18	620.48	609.37	613.86	962,950
03 Jan 18	608.47162 -4.04	613.41	604.88	612.51	1,483,715
02 Jan 18	612.51318 -0.90	619.70	609.37	615.21	849,477
29 Dec 17	613.41132 +0.00	616.11	611.62	614.76	372,444
28 Dec 17	613.41132 -2.25	622.39	610.72	616.11	773,624
27 Dec 17	615.65649 +0.90	618.89	611.17	612.96	548,078
22 Dec 17	614.75842 +8.53	618.35	605.78	606.23	318,155
21 Dec 17	606.22638 +2.69	606.23	602.63	605.78	989,980
20 Dec 17	603.53204 +1.80	612.51	602.63	603.08	1,196,666
19 Dec 17	601.73584 -0.45	604.43	597.25	599.49	2,193,134
18 Dec 17	602.18481 +2.25	611.17	599.04	603.08	1,515,903
15 Dec 17	599.93964 +2.69	603.98	594.55	594.55	1,103,847
14 Dec 17	597.24524 -0.45	601.29	593.65	595.90	1,385,386
13 Dec 17	597.69427 -0.90	603.08	595.90	601.74	1,484,422
12 Dec 17	598.59247 +2.25	601.29	589.61	595.00	1,166,785
11 Dec 17	596.34717 +2.25	600.84	589.16	596.80	911,047
08 Dec 17	594.10181 +9.88	595.90	579.73	579.73	1,241,537
07 Dec 17	584.22260 -2.25	590.96	582.88	586.47	1,353,987
06 Dec 17	586.46790 +0.90	588.26	580.18	582.43	1,031,813
05 Dec 17	585.56995 -1.35	595.90	583.77	589.61	1,582,539
04 Dec 17	586.91687 +3.14	594.55	582.88	589.61	1,595,711
01 Dec 17	583.77350 +4.04	587.37	574.34	581.98	1,131,794
30 Nov 17	579.73206 -2.69	583.32	572.55	581.98	1,558,043
29 Nov 17	582.42651 +0.00	586.92	578.38	578.38	1,477,458
28 Nov 17	582.42651 -0.45	584.22	573.89	573.89	1,681,794
27 Nov 17	582.87543 +1.35	590.42	574.16	583.77	1,252,934
24 Nov 17	581.52826 +1.80	588.26	572.55	582.43	1,566,976
23 Nov 17	579.73206 -11.23	603.94	576.59	591.86	1,767,594
22 Nov 17	590.95837 +45.80	595.45	559.97	564.02	3,302,268
21 Nov 17	545.15491 +0.90	547.40	542.01	545.15	1,256,539
20 Nov 17	544.25653 -1.35	549.20	542.91	544.71	1,111,019
17 Nov 17	545.60382 -3.14	551.44	542.46	551.44	788,468
16 Nov 17	548.74713 +13.92	550.09	536.62	538.42	952,515
15 Nov 17	534.82635 -0.45	539.98	533.48	537.07	1,377,652
14 Nov 17	535.27539 +6.29	536.08	530.34	530.34	944,645
13 Nov 17	528.98865 -7.18	536.69	523.60	535.72	1,019,299
10 Nov 17	536.17352 +6.74	536.62	527.06	531.23	788,635
09 Nov 17	529.43768 -1.80	535.28	529.44	532.58	717,802
08 Nov 17	531.23389 +0.00	533.48	526.74	532.58	952,669
07 Nov 17	531.23389 -3.14	537.43	528.54	536.17	888,091
06 Nov 17	534.37732 -1.35	537.07	529.89	536.62	1,076,912
03 Nov 17	535.72461 +7.19	535.72	528.54	529.44	1,320,044
02 Nov 17	528.53955 +3.14	528.99	521.80	521.80	881,637
01 Nov 17	525.39618 +0.00	529.89	525.40	529.89	1,216,705
31 Oct 17	525.39618 -1.80	528.99	517.94	528.99	730,704
30 Oct 17	527.19238 +6.74	528.54	520.46	520.46	1,402,085
27 Oct 17	520.45667 -5.84	528.99	519.56	528.99	717,531
26 Oct 17	526.29437 +9.43	526.29	515.07	515.97	709,442
25 Oct 17	516.86420 -0.90	522.25	515.07	516.86	1,099,938
24 Oct 17	517.76233 -3.14	519.56	512.82	516.86	879,080
23 Oct 17	520.90558 +11.68	523.15	515.97	518.21	1,273,206
20 Oct 17	509.23007 +4.04	510.13	503.84	505.64	624,549
19 Oct 17	505.18860 -3.14	509.23	501.15	506.54	546,007
18 Oct 17	508.33209 +6.29	509.68	498.90	501.15	1,010,807
17 Oct 17	502.04532 -8.08	510.01	499.80	508.78	997,564
16 Oct 17	510.12830 +1.35	513.27	508.33	511.92	627,227
13 Oct 17	508.78113 -1.35	512.82	500.70	505.19	640,176
12 Oct 17	510.12830 +7.18	510.13	501.15	501.15	480,365
11 Oct 17	502.94330 +5.39	503.39	495.26	498.90	2,461,103
10 Oct 17	497.55463 +0.90	501.15	493.51	495.31	1,031,359
09 Oct 17	496.65662 +2.69	497.55	491.27	491.27	691,448
06 Oct 17	493.96219 +2.25	495.76	490.82	492.17	863,629
05 Oct 17	491.71692 +0.90	493.51	488.12	493.51	772,373
04 Oct 17	490.81876 +1.80	496.21	486.24	488.57	808,840
03 Oct 17	489.02264 +0.45	491.48	485.43	489.47	841,997
02 Oct 17	488.57361 +5.84	489.47	476.85	482.29	938,739
29 Sep 17	482.73587 +7.63	490.82	476.00	476.00	1,911,252
28 Sep 17	475.10178 +25.60	481.39	454.45	454.45	1,852,655
27 Sep 17	449.50565 -6.29	452.65	435.58	450.40	1,789,816
26 Sep 17	455.79236 -3.14	460.28	455.34	457.59	897,323
25 Sep 17	458.93585 -0.45	464.32	458.94	459.83	1,570,005
22 Sep 17	459.38495 +3.14	462.08	454.45	455.34	910,366
21 Sep 17	456.24146 -4.94	461.63	456.24	460.73	557,638
20 Sep 17	461.18115 -1.80	465.67	461.18	465.67	1,127,128
19 Sep 17	462.97720 -4.49	470.61	462.08	467.02	1,539,371
18 Sep 17	467.46793 +2.25	470.61	464.32	465.22	901,485
15 Sep 17	465.22269 -0.45	468.37	459.83	463.88	1,670,422
14 Sep 17	465.67172 -4.04	471.51	465.22	468.82	979,804
13 Sep 17	469.71317 +1.80	472.86	465.22	471.51	1,550,704
12 Sep 17	467.91687 -7.18	468.37	454.50	463.88	1,624,339
11 Sep 17	475.10178 +3.59	479.59	471.96	471.96	757,666
08 Sep 17	471.50943 -6.29	477.35	471.51	476.45	783,370
07 Sep 17	477.79611 +2.25	478.69	471.51	474.20	1,425,586
06 Sep 17	475.55087 -4.04	480.49	472.41	474.65	1,706,433
05 Sep 17	479.59247 -19.76	494.86	469.32	484.98	1,851,022
04 Sep 17	499.35086 +0.45	506.09	495.31	495.31	745,761
01 Sep 17	498.90182 +2.25	505.19	494.26	497.55	834,588
31 Aug 17	496.65662 +9.88	496.66	484.53	484.53	3,075,187
30 Aug 17	486.77737 +2.25	490.37	483.63	488.12	1,642,915
29 Aug 17	484.53198 +2.25	484.53	471.06	471.06	690,023
25 Aug 17	482.28677 +2.69	484.53	478.25	479.59	1,151,332
24 Aug 17	479.59247 +2.69	482.29	472.86	474.65	690,317
23 Aug 17	476.89807 -3.59	481.84	476.45	481.84	508,244
22 Aug 17	480.49057 +3.14	482.74	476.90	479.14	759,572
21 Aug 17	477.34708 +0.00	480.04	472.41	475.55	757,432
18 Aug 17	477.34708 -3.14	479.14	473.79	476.00	1,018,074
17 Aug 17	480.49057 -2.69	484.98	479.14	481.84	751,887
16 Aug 17	483.18491 -0.45	487.23	482.74	483.18	966,879
15 Aug 17	483.63385 +0.90	487.23	480.04	480.04	474,769
14 Aug 17	482.73587 +11.23	482.77	470.61	471.06	614,902
11 Aug 17	471.50943 -3.59	473.31	467.47	471.51	943,712
10 Aug 17	475.10178 -4.04	481.39	473.31	478.69	708,117
09 Aug 17	479.14343 -2.25	479.14	473.75	478.25	663,752
08 Aug 17	481.38858 +5.84	481.39	465.67	475.55	852,549
07 Aug 17	475.55087 +2.25	475.55	472.41	475.10	544,427
04 Aug 17	473.30566 +4.94	473.75	463.88	468.82	519,755
03 Aug 17	468.36606 +4.04	468.37	462.53	462.53	689,473
02 Aug 17	464.32465 +3.14	468.37	461.18	462.53	1,456,101
01 Aug 17	461.18115 +3.59	461.63	456.69	458.94	710,830
31 Jul 17	457.58862 +2.69	458.94	454.00	455.79	994,523
28 Jul 17	454.89432 +3.59	454.89	450.40	452.65	1,343,224
27 Jul 17	451.30191 +3.50	451.30	446.90	447.71	721,130
26 Jul 17	447.79926 +4.13	447.80	442.50	444.75	1,258,539
25 Jul 17	443.66791 +4.04	443.94	438.37	439.90	1,080,697
24 Jul 17	439.62640 -4.22	443.76	438.28	442.77	1,228,331
21 Jul 17	443.84741 -0.27	445.19	436.75	442.41	1,024,864
20 Jul 17	444.11691 +0.45	444.21	437.38	444.03	1,093,774
19 Jul 17	443.66791 +2.42	444.03	438.64	444.03	1,208,340
18 Jul 17	441.24310 +3.32	441.42	436.39	437.47	1,469,641
17 Jul 17	437.92001 -3.05	441.87	431.00	441.87	1,424,591
14 Jul 17	440.97342 -4.22	446.00	440.26	445.64	835,325
13 Jul 17	445.19473 +7.99	446.18	438.01	440.08	1,343,929
12 Jul 17	437.20157 +2.69	471.06	435.67	440.26	2,599,159
11 Jul 17	434.50708 -2.42	439.45	432.71	436.66	1,129,531
10 Jul 17	436.93204 +3.05	438.46	433.79	433.79	1,533,065
07 Jul 17	433.87839 +4.22	434.33	426.15	427.32	1,230,398
06 Jul 17	429.65732 +0.54	430.38	423.19	429.03	1,461,589
05 Jul 17	429.11850 +4.94	433.70	423.91	428.76	1,353,618
04 Jul 17	424.17889 -3.14	429.12	421.04	429.12	635,808
03 Jul 17	427.32214 +0.00	432.08	424.36	428.85	1,029,740
30 Jun 17	427.32214 +1.89	430.65	424.45	427.59	1,372,075
29 Jun 17	425.43625 -4.94	433.97	425.17	430.74	1,542,751
28 Jun 17	430.37585 -1.80	433.97	427.41	428.67	1,465,798
27 Jun 17	432.17206 -5.75	437.02	430.29	437.02	1,344,370
26 Jun 17	437.92001 +2.69	440.79	435.41	435.76	978,963
23 Jun 17	435.22568 -9.25	445.46	433.16	445.46	1,639,774
22 Jun 17	444.47623 -3.68	448.97	443.40	446.27	1,094,376
21 Jun 17	448.15842 +2.60	457.14	445.10	448.25	1,566,881
20 Jun 17	445.55396 -0.18	449.51	444.30	444.30	1,265,510
19 Jun 17	445.73361 +5.21	447.35	439.18	441.78	1,586,506
16 Jun 17	440.52441 +9.61	440.52	429.75	429.75	2,537,275
15 Jun 17	430.91470 -4.67	439.36	426.24	433.43	1,384,463
14 Jun 17	435.58496 +2.25	438.10	433.43	433.43	1,286,510
13 Jun 17	433.33963 +6.74	435.76	427.68	428.31	1,277,065
12 Jun 17	426.60367 -4.22	430.91	425.08	430.91	1,215,342
09 Jun 17	430.82489 +2.69	431.09	426.24	427.86	1,205,559
08 Jun 17	428.13058 -0.18	428.94	424.08	426.96	1,024,049
07 Jun 17	428.31009 -1.62	430.20	426.51	428.31	1,341,589
06 Jun 17	429.92670 +1.80	430.38	425.76	430.29	1,850,899
05 Jun 17	428.13058 -9.70	440.14	428.13	439.54	1,164,780
02 Jun 17	437.83008 +1.53	438.64	435.14	438.64	1,374,825
01 Jun 17	436.30344 -1.17	447.26	434.78	447.26	1,308,387
31 May 17	437.47092 -1.35	440.79	436.57	438.28	1,580,878
30 May 17	438.81818 +1.89	439.45	430.47	437.20	1,993,777
26 May 17	436.93204 +2.60	437.29	432.14	436.57	1,751,132
25 May 17	434.32742 +0.18	437.11	430.91	437.11	1,384,791
24 May 17	434.14792 +0.81	436.12	430.38	435.58	1,589,669
23 May 17	433.33963 +2.96	435.05	428.31	428.31	1,546,206
22 May 17	430.37585 -0.09	436.08	424.18	431.36	1,586,059
19 May 17	430.46567 +6.11	441.42	426.51	431.27	2,126,201
18 May 17	424.35840 +13.20	427.41	408.91	408.91	3,730,985
17 May 17	411.15622 -3.23	416.46	409.81	414.39	1,238,887
16 May 17	414.38940 +2.34	415.47	410.26	410.89	1,432,287
15 May 17	412.05432 +0.81	414.84	409.36	410.53	1,893,740
12 May 17	411.24612 +3.32	414.75	406.22	406.22	1,556,648
11 May 17	407.92303 -9.16	417.98	407.11	417.98	1,462,256
10 May 17	417.08386 +1.98	418.07	412.23	415.11	954,836
09 May 17	415.10794 +6.65	415.11	411.16	411.61	1,437,950
08 May 17	408.46185 +2.25	410.53	405.50	405.95	933,424
05 May 17	406.21658 +2.16	407.29	403.52	403.88	929,363
04 May 17	404.06122 +7.90	404.51	395.99	397.42	953,879
03 May 17	396.15771 -3.50	399.93	394.81	398.76	1,617,813
02 May 17	399.66037 +0.09	402.00	398.76	402.00	1,608,569
28 Apr 17	399.57043 -0.27	401.64	397.06	397.59	1,501,108
27 Apr 17	399.83997 +4.67	399.84	392.39	394.99	1,250,108
26 Apr 17	395.16986 +1.80	395.44	388.70	388.70	1,151,901
25 Apr 17	393.37357 -2.42	397.50	393.25	396.52	1,018,806
24 Apr 17	395.79846 +6.83	396.88	390.68	393.28	918,133
21 Apr 17	388.97287 -6.20	392.42	383.22	391.04	2,250,176
20 Apr 17	395.16986 +0.09	398.49	393.19	396.34	1,575,712
19 Apr 17	395.07996 -0.09	398.76	392.48	395.44	2,405,117
18 Apr 17	395.16986 -8.89	405.68	395.17	404.15	2,236,593
13 Apr 17	404.06122 +10.60	404.15	392.21	394.36	1,679,833
12 Apr 17	393.46335 +5.66	396.25	388.79	390.59	978,151
11 Apr 17	387.80527 +3.68	388.25	381.88	382.51	856,701
10 Apr 17	384.12299 -0.27	387.90	379.99	382.96	1,168,640
07 Apr 17	384.39243 +1.08	384.84	377.48	377.48	1,249,222
06 Apr 17	383.31467 -2.25	384.30	378.20	378.20	977,497
05 Apr 17	385.56015 +7.45	386.91	377.93	379.27	1,471,038
04 Apr 17	378.10559 +2.25	378.73	369.44	373.70	1,135,218
03 Apr 17	375.86032 +1.62	376.40	367.60	371.46	906,031
31 Mar 17	374.24362 +0.63	375.86	371.37	374.51	1,666,123
30 Mar 17	373.61514 +3.59	374.06	362.28	370.02	594,576
29 Mar 17	370.02267 +0.54	372.00	368.14	369.30	1,101,186
28 Mar 17	369.48370 +1.89	370.29	365.17	365.44	711,662
27 Mar 17	367.59769 -0.27	374.60	365.08	366.25	675,958
24 Mar 17	367.86710 +3.23	368.77	362.03	364.18	1,169,029
23 Mar 17	364.63388 +1.80	368.68	362.03	362.03	1,128,114
22 Mar 17	362.83777 -5.48	368.91	361.58	366.97	1,035,540
21 Mar 17	368.31616 -5.48	376.13	368.05	373.26	549,014
20 Mar 17	373.79468 +7.45	375.23	363.99	368.14	1,212,036
17 Mar 17	366.34042 -8.08	375.86	366.34	373.53	3,828,262
16 Mar 17	374.42343 -1.80	378.73	366.52	374.33	775,577
15 Mar 17	376.21967 -0.99	379.00	375.14	375.14	572,735
14 Mar 17	377.20758 +0.81	382.00	373.79	374.69	678,479
13 Mar 17	376.39920 +3.77	377.39	369.39	371.19	724,699
10 Mar 17	372.62711 +2.16	373.97	369.93	371.10	860,585
09 Mar 17	370.47174 -0.54	372.72	367.15	372.72	713,847
08 Mar 17	371.01044 +1.53	371.91	366.07	370.92	748,326
07 Mar 17	369.48370 +0.90	371.19	367.24	367.24	476,341
06 Mar 17	368.58560 +1.71	373.41	364.81	369.66	824,752
03 Mar 17	366.87921 -4.76	370.56	365.17	368.94	792,144
02 Mar 17	371.63922 -2.87	371.64	367.06	371.28	593,656
01 Mar 17	374.51315 +0.18	374.87	366.25	366.25	708,133
28 Feb 17	374.33356 +7.81	375.23	360.59	360.59	1,127,859
27 Feb 17	366.52005 +0.27	369.84	365.08	368.68	654,773
24 Feb 17	366.25061 +0.45	367.69	363.47	363.47	743,934
23 Feb 17	365.80164 +2.07	370.02	362.30	362.30	754,089
22 Feb 17	363.73587 -0.63	368.86	361.58	365.53	916,889
21 Feb 17	364.36447 -1.80	368.41	361.40	367.15	489,033
20 Feb 17	366.16071 -0.27	368.01	365.08	367.78	283,181
17 Feb 17	366.43021 +1.80	368.23	363.83	366.61	409,152
16 Feb 17	364.63388 -2.87	369.30	363.83	369.30	387,080
15 Feb 17	367.50793 -0.90	376.00	366.97	372.90	892,599
14 Feb 17	368.40601 +0.00	370.29	359.25	370.11	1,170,428
13 Feb 17	368.40601 +2.60	368.94	365.98	368.41	656,929
10 Feb 17	365.80164 +2.60	367.24	360.95	365.08	639,083
09 Feb 17	363.19690 -1.08	366.52	359.60	365.35	480,026
08 Feb 17	364.27466 -1.08	368.68	360.05	367.87	646,369
07 Feb 17	365.35242 +0.81	368.94	359.98	365.53	619,714
06 Feb 17	364.54410 -0.36	366.43	363.56	364.36	641,134
03 Feb 17	364.90344 -0.27	365.80	362.12	362.12	966,473
02 Feb 17	365.17285 +8.26	365.17	357.72	360.86	1,240,352
01 Feb 17	356.91025 +5.84	359.60	351.25	353.59	1,416,543
31 Jan 17	351.07239 -2.07	355.13	349.55	354.58	849,303
30 Jan 17	353.13815 +2.34	355.47	349.99	354.84	796,695
27 Jan 17	350.80313 -2.78	359.25	349.55	355.56	1,499,384
26 Jan 17	353.58719 -4.67	367.69	352.69	366.25	1,627,689
25 Jan 17	358.25729 -5.12	365.98	356.82	365.98	1,163,136
24 Jan 17	363.37662 -4.40	368.87	359.96	366.70	1,013,489
23 Jan 17	367.77731 +16.62	384.93	355.02	359.69	1,676,183
20 Jan 17	351.16220 -6.29	356.55	349.90	355.20	940,871
19 Jan 17	357.44907 -0.27	358.98	353.18	358.35	706,284
18 Jan 17	357.71854 +1.53	357.72	347.57	351.43	1,841,569
17 Jan 17	356.19165 +0.00	362.93	353.05	356.28	840,490
16 Jan 17	356.19165 +0.27	356.19	350.35	350.35	788,342
13 Jan 17	355.92221 +3.95	357.27	351.61	352.33	597,893
12 Jan 17	351.97061 +1.62	352.96	349.82	351.88	603,782
11 Jan 17	350.35400 +0.99	353.95	348.92	353.68	465,193
10 Jan 17	349.36597 +3.59	353.14	346.67	350.17	1,257,094
09 Jan 17	345.77344 +0.54	350.08	342.83	350.08	450,656
06 Jan 17	345.23474 -6.29	349.55	343.71	349.37	1,665,165
05 Jan 17	351.52164 +1.44	353.05	347.57	350.26	1,161,814
04 Jan 17	350.08466 -2.69	352.78	348.56	352.78	785,121
03 Jan 17	352.77884 +5.03	353.95	347.00	348.74	1,597,701
30 Dec 16	347.74948 +2.78	349.99	342.18	343.62	167,050
29 Dec 16	344.96521 +0.54	346.40	339.38	346.40	422,045
28 Dec 16	344.42642 +5.84	347.57	337.96	339.13	2,080,902
23 Dec 16	338.58859 -7.72	346.22	338.59	346.22	277,631
22 Dec 16	346.31241 +7.36	349.19	339.58	344.16	440,302
21 Dec 16	338.94794 -0.54	345.23	336.70	336.70	834,633
20 Dec 16	339.48672 -3.05	344.07	338.95	343.98	407,623
19 Dec 16	342.54028 -2.07	344.07	337.78	344.07	2,995,190
16 Dec 16	344.60596 -3.14	350.26	338.59	350.26	6,767,232
15 Dec 16	347.74948 +6.47	348.83	341.28	348.83	1,089,569
14 Dec 16	341.28311 +0.45	345.23	337.69	337.69	929,625
13 Dec 16	340.83398 +1.71	343.17	333.56	333.56	679,554
12 Dec 16	339.12750 -4.49	350.26	337.42	350.26	731,710
09 Dec 16	343.61813 +5.57	344.43	330.69	330.69	636,075
08 Dec 16	338.04990 +1.08	339.04	333.83	337.15	2,540,753
07 Dec 16	336.97189 +12.39	339.22	326.82	327.99	2,040,776
06 Dec 16	324.57813 -1.98	327.90	319.96	324.22	3,661,621
05 Dec 16	326.55389 -0.72	328.62	324.13	327.81	868,611
02 Dec 16	327.27237 -4.76	334.19	326.46	334.19	3,679,110
01 Dec 16	332.03247 -0.18	336.25	326.02	336.25	989,554
30 Nov 16	332.21210 -0.99	337.87	326.82	333.02	5,350,731
29 Nov 16	333.20001 +26.22	336.61	307.15	307.15	3,977,182
28 Nov 16	306.97519 -0.72	306.98	301.32	305.90	362,125
25 Nov 16	307.69370 +0.90	309.31	304.73	304.73	304,282
24 Nov 16	306.79544 +0.99	309.04	301.92	305.00	328,110
23 Nov 16	305.80743 +1.44	307.60	302.48	304.73	1,072,355
22 Nov 16	304.37045 +3.23	304.37	298.80	303.56	528,567
21 Nov 16	301.13739 -2.60	305.45	299.70	305.45	627,032
18 Nov 16	303.74194 +5.39	303.89	297.10	297.10	665,019
17 Nov 16	298.35321 +4.76	300.69	290.27	296.56	398,631
16 Nov 16	293.59329 -0.18	298.08	291.98	293.68	519,325
15 Nov 16	293.77292 +1.44	297.01	290.00	293.77	761,033
14 Nov 16	292.33582 -3.50	300.06	290.36	298.80	889,060
11 Nov 16	295.83850 -10.42	308.32	293.50	307.24	827,611
10 Nov 16	306.25671 +3.50	313.98	302.48	305.36	1,995,952
09 Nov 16	302.75388 -3.59	306.89	298.98	299.43	419,303
08 Nov 16	306.34653 +3.05	309.85	303.92	304.55	416,919
07 Nov 16	303.29291 +4.76	304.19	297.55	300.60	1,313,949
04 Nov 16	298.53284 -8.26	309.94	297.10	307.51	879,336
03 Nov 16	306.79544 +1.62	311.82	302.59	304.19	714,594
02 Nov 16	305.17886 +0.99	307.42	302.57	304.73	578,433
01 Nov 16	304.19095 -0.90	307.06	303.74	304.10	327,072
31 Oct 16	305.08899 -0.54	306.98	302.75	305.63	492,908
28 Oct 16	305.62793 +1.80	305.72	300.60	301.05	849,204
27 Oct 16	303.83173 -1.44	308.75	302.22	305.81	650,794
26 Oct 16	305.26859 +1.53	306.44	300.51	300.51	653,810
25 Oct 16	303.74194 -3.77	308.50	302.39	307.42	455,011
24 Oct 16	307.51398 +0.54	309.94	305.36	308.86	920,194
21 Oct 16	306.97519 +7.72	308.50	298.98	300.60	1,508,304
20 Oct 16	299.25125 +3.14	300.87	294.04	298.17	1,627,601
19 Oct 16	296.10794 +0.63	297.22	292.07	296.92	547,462
18 Oct 16	295.47913 +4.22	300.06	293.05	293.05	536,955
17 Oct 16	291.25821 -1.71	295.21	285.42	293.68	518,116
14 Oct 16	292.96445 -0.72	294.76	291.17	292.34	1,234,266
13 Oct 16	293.68301 -2.07	297.46	289.28	289.28	494,751
12 Oct 16	295.74860 +0.63	297.90	291.53	291.53	479,057
11 Oct 16	295.12000 +5.57	297.90	290.09	290.36	539,503
10 Oct 16	289.55170 +5.39	294.85	283.00	287.76	804,801
07 Oct 16	284.16302 -7.18	291.89	282.91	288.11	479,827
06 Oct 16	291.34793 +2.87	291.62	287.49	291.62	653,581
05 Oct 16	288.47397 -4.85	295.93	286.41	290.99	582,876
04 Oct 16	293.32367 +4.85	298.26	289.46	291.44	1,147,729
03 Oct 16	288.47397 +1.17	291.08	284.97	287.04	522,080
30 Sep 16	287.30649 +0.72	288.11	283.35	283.35	567,297
29 Sep 16	286.58792 -1.17	291.80	285.15	288.83	307,626
28 Sep 16	287.75549 +2.51	291.53	283.58	287.04	220,390
27 Sep 16	285.24075 +0.54	286.77	282.73	283.35	487,368
26 Sep 16	284.70197 -0.81	287.40	282.82	282.82	442,957
23 Sep 16	285.51019 +0.54	288.83	282.64	286.23	418,242
22 Sep 16	284.97137 -1.98	290.54	283.18	288.47	364,501
21 Sep 16	286.94708 -1.53	292.07	286.05	288.65	336,807
20 Sep 16	288.47397 +0.99	292.07	280.48	280.48	426,975
19 Sep 16	287.48602 -6.29	296.47	282.19	285.24	457,128
16 Sep 16	293.77292 +10.87	293.77	281.81	285.24	1,224,250
15 Sep 16	282.90564 -0.72	285.51	280.21	281.74	503,848
14 Sep 16	283.62418 +0.45	288.38	283.00	284.52	569,760
13 Sep 16	283.17514 -1.26	288.56	282.64	285.33	444,225
12 Sep 16	284.43246 -3.23	294.13	281.29	294.13	373,692
09 Sep 16	287.66565 -7.81	296.47	286.59	295.75	424,113
08 Sep 16	295.47913 +1.62	300.24	292.96	300.24	243,289
07 Sep 16	293.86261 +0.00	294.76	290.90	290.90	311,709
06 Sep 16	293.86261 +0.36	297.46	291.26	297.46	429,833
05 Sep 16	293.50339 -4.85	300.15	293.50	297.37	281,842
02 Sep 16	298.35321 +3.77	300.87	292.70	294.58	644,973
01 Sep 16	294.58112 +1.89	297.37	286.23	286.23	397,680
31 Aug 16	292.69507 -0.63	294.67	288.20	293.68	652,456
30 Aug 16	293.32367 -3.68	300.60	290.72	296.92	527,134
26 Aug 16	297.00610 +0.99	299.52	293.23	293.23	153,523
25 Aug 16	296.01810 -0.36	300.33	292.61	300.33	2,748,100
24 Aug 16	296.37735 -1.62	298.98	294.40	296.83	262,839
23 Aug 16	297.99396 -0.36	300.87	296.20	299.43	375,311
22 Aug 16	298.35321 +2.34	298.98	294.04	295.30	335,386
19 Aug 16	296.01810 -0.54	299.16	295.03	299.16	278,635
18 Aug 16	296.55698 +0.81	297.63	294.58	296.02	190,722
17 Aug 16	295.74860 +0.72	297.90	293.41	297.90	243,138
16 Aug 16	295.03015 -2.78	298.89	294.67	296.65	285,106
15 Aug 16	297.81430 -2.16	302.30	297.81	302.30	182,318
12 Aug 16	299.96991 +2.78	304.91	296.47	299.25	368,164
11 Aug 16	297.18567 +0.27	299.88	291.44	295.75	477,431
10 Aug 16	296.91620 -1.26	298.35	294.67	298.35	310,202
09 Aug 16	298.17368 -0.09	299.88	293.68	295.21	271,024
08 Aug 16	298.26337 +7.36	298.26	290.63	292.87	1,985,657
05 Aug 16	290.89886 -4.22	296.29	288.74	295.12	596,015
04 Aug 16	295.12000 +5.39	297.37	287.40	288.20	433,767
03 Aug 16	289.73123 +1.08	291.17	286.23	288.20	797,300
02 Aug 16	288.65366 -2.87	291.71	286.18	289.46	966,854
01 Aug 16	291.52768 +4.49	292.34	286.05	289.28	713,403
29 Jul 16	287.03696 +1.80	288.56	283.18	284.79	464,571
28 Jul 16	285.24075 +3.86	288.11	281.38	282.64	552,782
27 Jul 16	281.37885 +2.78	284.34	279.31	280.21	566,639
26 Jul 16	278.59470 -0.90	281.11	276.98	281.11	516,577
25 Jul 16	279.49274 +3.95	280.39	273.74	275.09	563,593
22 Jul 16	275.54120 +3.68	276.80	272.04	276.80	727,678
21 Jul 16	271.85886 +0.18	274.73	269.25	272.94	490,281
20 Jul 16	271.67920 +2.25	275.81	269.34	269.34	679,908
19 Jul 16	269.43393 +4.31	271.59	263.36	264.58	1,179,925
18 Jul 16	265.12302 +1.62	267.64	262.16	264.14	671,512
15 Jul 16	263.50641 -8.08	271.68	261.98	269.43	650,481
14 Jul 16	271.58951 -0.99	275.27	269.07	273.48	347,798
13 Jul 16	272.57733 -1.35	278.24	271.05	275.72	755,110
12 Jul 16	273.92450 +2.87	274.73	268.90	273.39	1,056,530
11 Jul 16	271.05051 +7.36	272.04	261.25	265.84	607,786
08 Jul 16	263.68600 +7.63	264.40	254.79	256.05	1,594,845
07 Jul 16	256.05215 +3.32	257.85	253.45	253.45	1,646,678
06 Jul 16	252.72902 +2.60	252.73	244.92	248.24	849,966
05 Jul 16	250.12448 -3.50	256.59	244.29	254.08	786,137
04 Jul 16	253.62715 -6.74	262.88	251.29	262.88	577,108
01 Jul 16	260.36301 +7.99	262.43	252.46	254.44	1,180,925
30 Jun 16	252.36989 -0.27	253.99	248.87	253.99	1,083,779
29 Jun 16	252.63914 +8.08	253.36	241.95	244.56	1,803,856
28 Jun 16	244.55621 -8.98	260.54	244.56	258.57	1,658,058
27 Jun 16	253.53743 -15.36	269.43	249.59	269.43	2,230,879
24 Jun 16	268.89517 -18.59	273.59	233.96	258.75	2,303,820
23 Jun 16	287.48602 +0.72	292.16	286.95	289.64	959,316
22 Jun 16	286.76746 +1.98	289.46	284.07	288.47	928,754
21 Jun 16	284.79181 -1.26	286.14	279.76	284.70	355,167
20 Jun 16	286.04898 +2.96	290.99	282.01	282.01	603,487
17 Jun 16	283.08527 +13.20	283.09	270.15	270.15	1,883,203
16 Jun 16	269.88300 -7.27	279.04	269.07	279.04	1,557,480
15 Jun 16	277.15771 +2.69	280.66	274.73	276.17	670,417
14 Jun 16	274.46335 -4.94	281.74	274.46	281.74	923,767
13 Jun 16	279.40302 -4.85	284.79	278.42	284.79	379,911
10 Jun 16	284.25290 -4.94	289.91	282.58	289.64	419,015
09 Jun 16	289.19244 +2.69	290.45	285.69	287.40	354,440
08 Jun 16	286.49808 -0.27	288.92	284.97	287.85	400,787
07 Jun 16	286.76746 -0.54	290.09	286.59	288.02	773,363
06 Jun 16	287.30649 -2.60	292.32	286.95	288.11	648,686
03 Jun 16	289.91092 +2.96	290.25	285.96	288.29	488,119
02 Jun 16	286.94708 +1.17	286.95	282.46	284.16	793,259
01 Jun 16	285.77960 +1.08	287.31	283.80	286.41	819,761
31 May 16	284.70197 +1.80	286.68	273.21	280.21	821,376
27 May 16	282.90564 +1.80	283.71	280.66	282.01	425,989
26 May 16	281.10941 +0.00	283.71	280.58	281.74	569,937
25 May 16	281.10941 +0.90	285.33	280.12	284.70	492,949
24 May 16	280.21121 +1.26	283.35	275.55	283.35	402,593
23 May 16	278.95395 -2.16	281.83	277.75	281.11	543,150
20 May 16	281.10941 -0.90	284.52	280.39	282.91	445,691
19 May 16	282.00766 +3.59	283.44	276.44	277.97	814,977
18 May 16	278.41516 +8.98	279.58	268.72	272.13	2,371,674
17 May 16	269.43393 +2.25	271.14	263.78	267.19	559,745
16 May 16	267.18875 +2.34	269.88	262.34	269.88	478,145
13 May 16	264.85364 +3.50	267.19	261.26	265.12	861,491
12 May 16	261.35089 -0.45	262.34	257.76	260.90	306,967
11 May 16	261.79996 -0.27	264.49	260.36	262.34	309,419
10 May 16	262.06943 +1.98	263.15	259.64	259.82	252,563
09 May 16	260.09366 -0.36	264.67	256.77	259.02	226,725
06 May 16	260.45288 +3.41	260.77	257.04	258.21	369,598
05 May 16	257.03998 -1.26	259.82	255.60	256.95	239,191
04 May 16	258.29730 +2.16	259.55	255.69	255.78	656,297
03 May 16	256.14194 -2.25	259.82	255.87	255.87	357,617
29 Apr 16	258.38715 -4.76	263.24	258.39	261.71	357,371
28 Apr 16	263.14713 +0.72	263.60	257.17	261.80	527,029
27 Apr 16	262.42874 +0.18	263.96	259.64	259.64	662,087
26 Apr 16	262.24915 +0.45	263.24	259.64	260.09	1,530,875
25 Apr 16	261.79996 +1.17	265.75	259.64	259.64	583,329
22 Apr 16	260.63242 -6.02	268.27	260.45	266.02	858,706
21 Apr 16	266.64990 +1.08	268.54	263.62	264.85	1,960,430
20 Apr 16	265.57211 +3.68	268.18	260.54	260.54	432,639
19 Apr 16	261.88968 -2.34	268.36	261.89	265.66	368,972
18 Apr 16	264.22488 -4.67	270.51	261.80	261.80	598,494
15 Apr 16	268.89517 +2.25	271.32	260.90	266.74	464,496
14 Apr 16	266.64990 +0.27	270.15	264.48	265.57	325,581
13 Apr 16	266.38046 +2.42	271.32	264.05	264.40	254,904
12 Apr 16	263.95547 +1.17	265.84	260.63	261.44	273,205
11 Apr 16	262.78799 -2.69	266.74	261.44	263.78	189,189
08 Apr 16	265.48224 +1.71	267.37	264.14	265.39	211,341
07 Apr 16	263.77582 -1.26	267.19	262.79	267.19	367,015
06 Apr 16	265.03317 +2.42	267.19	259.82	267.19	401,661
05 Apr 16	262.60828 -1.26	263.69	260.99	263.15	556,501
04 Apr 16	263.86566 +1.17	265.48	262.79	263.60	399,612
01 Apr 16	262.69821 +2.43	264.58	257.04	259.46	524,925
31 Mar 16	260.27316 +1.17	261.76	253.63	253.63	603,011
30 Mar 16	259.10565 +3.95	262.07	257.76	259.11	290,429
29 Mar 16	255.15393 -3.23	258.82	250.66	255.87	489,228
24 Mar 16	258.38715 -4.22	263.77	257.67	262.79	527,343
23 Mar 16	262.60828 +2.16	265.30	258.66	258.66	746,707
22 Mar 16	260.45288 +2.69	265.30	250.93	257.76	904,424
21 Mar 16	257.75845 -1.35	260.68	254.70	259.46	575,745
18 Mar 16	259.10565 +2.42	260.18	252.37	252.37	1,076,759
17 Mar 16	256.68073 +0.72	258.57	251.74	256.32	739,763
16 Mar 16	255.96223 +0.90	255.96	250.84	255.96	1,124,280
15 Mar 16	255.06410 +3.68	255.96	248.60	250.84	576,835
14 Mar 16	251.38194 +0.18	253.90	246.87	250.39	127,171
11 Mar 16	251.20224 +3.59	252.19	246.26	248.24	288,177
10 Mar 16	247.60977 -3.86	252.73	247.61	251.47	274,436
09 Mar 16	251.47165 -0.90	252.01	245.99	251.02	306,594
08 Mar 16	252.36989 -3.95	259.55	251.92	259.55	259,477
07 Mar 16	256.32150 -4.67	259.11	255.15	257.76	449,223
04 Mar 16	260.99167 +3.14	262.52	255.32	258.66	409,843
03 Mar 16	257.84824 -1.62	260.54	256.05	260.54	487,049
02 Mar 16	259.46500 -2.33	264.67	258.30	261.98	1,115,733
01 Mar 16	261.79996 +4.67	262.52	255.87	256.77	460,523
29 Feb 16	257.12988 +2.96	257.94	251.74	254.17	1,248,046
26 Feb 16	254.16600 +0.72	256.77	252.55	255.06	600,778
25 Feb 16	253.44753 +0.63	259.55	253.45	258.57	516,370
24 Feb 16	252.81895 +0.18	258.57	251.20	251.92	792,874
23 Feb 16	252.63914 -2.51	256.95	251.83	254.97	298,596
22 Feb 16	255.15393 +3.68	257.04	252.91	256.77	465,149
19 Feb 16	251.47165 +1.44	255.78	250.03	251.92	278,437
18 Feb 16	250.03477 -3.95	252.10	249.14	252.10	370,655
17 Feb 16	253.98650 +11.77	256.41	243.48	244.92	442,692
16 Feb 16	242.22110 -1.08	246.98	241.32	243.30	251,194
15 Feb 16	243.29893 +2.87	247.52	242.40	245.45	362,868
12 Feb 16	240.42494 -1.71	244.65	238.90	238.90	815,675
11 Feb 16	242.13139 +3.14	244.20	233.87	238.63	627,756
10 Feb 16	238.98788 +1.89	243.12	237.70	240.60	687,196
09 Feb 16	237.10194 -4.40	244.08	235.66	242.31	577,173
08 Feb 16	241.50262 -9.88	253.99	241.50	249.77	744,749
05 Feb 16	251.38194 -7.10	261.53	249.77	259.82	434,423
04 Feb 16	258.47696 +6.47	259.64	251.47	256.14	536,753
03 Feb 16	252.01047 -8.44	266.11	250.84	266.11	1,964,527
02 Feb 16	260.45288 +0.00	264.94	258.57	263.33	537,689
01 Feb 16	260.45288 +3.05	261.80	255.96	260.27	685,937
29 Jan 16	257.39920 -1.26	262.70	255.78	262.70	707,548
28 Jan 16	258.65656 +2.69	261.89	256.05	261.89	578,830
27 Jan 16	255.96223 -3.77	259.55	255.87	257.49	737,675
26 Jan 16	259.73441 -0.27	260.36	256.50	257.04	905,018
25 Jan 16	260.00375 +7.90	262.34	251.47	254.79	689,482
22 Jan 16	252.10042 +1.53	254.55	250.66	252.28	455,687
21 Jan 16	250.57364 +3.95	251.20	241.23	243.84	1,823,377
20 Jan 16	246.62196 -10.87	256.23	245.45	252.37	369,502
19 Jan 16	257.48895 +3.95	259.64	255.06	259.64	233,588
18 Jan 16	253.53743 -3.50	263.60	251.47	262.88	1,414,158
15 Jan 16	257.03998 -6.20	264.22	254.65	263.60	2,202,431
14 Jan 16	263.23706 -3.50	269.43	260.81	269.43	1,525,022
13 Jan 16	266.73969 -2.34	268.00	261.21	261.98	2,240,122
12 Jan 16	269.07471 +2.96	269.61	264.22	268.18	952,437
11 Jan 16	266.11093 -4.22	270.96	260.09	267.55	2,423,175
08 Jan 16	270.33197 -6.74	281.38	270.15	278.42	569,289
07 Jan 16	277.06790 -0.90	282.10	271.68	282.10	801,698
06 Jan 16	277.96600 -0.45	279.40	276.17	278.42	332,905
05 Jan 16	278.41516 +0.45	281.65	274.28	274.28	622,982
04 Jan 16	277.96600 -13.92	291.71	274.91	291.71	519,145
31 Dec 15	291.88687 +4.04	291.89	282.01	282.01	371,711
30 Dec 15	287.84525 +1.26	291.89	282.46	283.53	445,498
29 Dec 15	286.58792 +3.77	287.31	280.80	280.84	365,436
24 Dec 15	282.81583 +1.71	282.91	277.97	282.91	52,055
23 Dec 15	281.10941 +2.42	281.83	277.70	279.49	167,969
22 Dec 15	278.68451 +0.63	282.10	277.97	280.93	215,261
21 Dec 15	278.05594 -2.25	281.11	277.70	281.11	155,249
18 Dec 15	280.30112 +2.60	280.57	275.72	279.13	496,556
17 Dec 15	277.69659 +2.07	280.93	275.53	280.93	356,158
16 Dec 15	275.63092 -0.99	282.10	275.54	278.59	303,258
15 Dec 15	276.61884 +5.21	282.91	269.16	272.13	508,036
14 Dec 15	271.40973 -0.81	274.91	269.52	269.97	222,021
11 Dec 15	272.21820 +0.54	274.55	266.29	266.29	404,935
10 Dec 15	271.67920 -1.26	276.10	270.33	272.13	355,733
09 Dec 15	272.93668 -5.48	280.30	270.78	280.30	309,918
08 Dec 15	278.41516 +0.18	280.30	276.62	280.30	284,738
07 Dec 15	278.23547 +2.87	279.40	275.54	275.81	382,761
04 Dec 15	275.36148 +2.16	279.85	272.49	279.85	533,131
03 Dec 15	273.20602 -0.27	280.21	272.94	273.21	784,622
02 Dec 15	273.47537 -0.45	278.77	271.32	278.77	676,108
01 Dec 15	273.92450 -8.35	278.24	270.24	278.24	874,727
30 Nov 15	282.27698 +2.07	283.44	273.66	273.66	525,711
27 Nov 15	280.21121 +1.44	281.30	271.05	273.66	450,043
26 Nov 15	278.77441 +12.48	283.09	260.54	260.54	854,384
25 Nov 15	266.29047 +1.98	267.64	263.69	267.64	354,483
24 Nov 15	264.31470 -4.22	271.68	263.69	271.68	390,510
23 Nov 15	268.53592 +1.98	269.52	264.14	264.14	576,223
20 Nov 15	266.56000 -2.87	272.40	264.05	271.32	371,688
19 Nov 15	269.43393 +1.62	271.32	264.76	271.32	454,146
18 Nov 15	267.81735 +0.36	269.97	263.33	266.02	294,732
17 Nov 15	267.45813 +4.31	268.63	259.29	259.29	287,630
16 Nov 15	263.14713 -1.80	269.34	259.11	263.42	477,266
13 Nov 15	264.94336 -0.99	269.89	263.78	264.05	140,130
12 Nov 15	265.93143 -4.49	271.50	264.14	264.14	146,952
11 Nov 15	270.42197 +4.04	270.87	265.03	265.03	264,602
10 Nov 15	266.38046 -5.75	274.82	264.94	274.82	488,395
09 Nov 15	272.12839 -1.26	272.76	268.54	272.49	268,051
06 Nov 15	273.38568 +2.34	274.37	265.21	270.06	392,788
05 Nov 15	271.05051 -0.09	272.76	264.67	264.67	752,610
04 Nov 15	271.14038 +0.72	273.03	269.70	273.03	269,708
03 Nov 15	270.42197 -1.53	272.04	267.82	270.96	304,906
02 Nov 15	271.94876 +1.35	273.03	268.48	270.96	156,479
30 Oct 15	270.60150 -0.18	272.58	265.75	272.58	514,986
29 Oct 15	270.78110 +0.36	273.03	269.16	271.23	5,659,212
28 Oct 15	270.42197 +1.98	270.78	264.05	264.05	245,952
27 Oct 15	268.44601 -0.81	270.96	266.38	270.06	180,322
26 Oct 15	269.25439 -0.18	271.23	266.43	269.43	271,654
23 Oct 15	269.43393 +3.14	269.43	265.57	268.00	271,265
22 Oct 15	266.29047 +1.08	267.98	264.14	266.20	156,883
21 Oct 15	265.21274 +1.62	265.84	264.31	264.85	244,207
20 Oct 15	263.59619 +1.89	265.03	257.79	263.24	267,099
19 Oct 15	261.71017 +2.34	263.06	252.46	252.46	270,197
16 Oct 15	259.37515 -0.45	262.16	255.15	261.80	438,400
15 Oct 15	259.82413 +6.74	261.08	252.37	252.37	489,393
14 Oct 15	253.08826 -3.14	265.56	251.20	256.50	630,020
13 Oct 15	256.23175 -5.57	267.32	254.79	262.43	289,387
12 Oct 15	261.79996 -6.83	269.34	261.80	268.27	606,872
09 Oct 15	268.62567 -1.35	273.17	268.45	268.54	677,293
08 Oct 15	269.97290 -2.07	272.49	266.38	270.60	1,094,957
07 Oct 15	272.03854 -0.36	273.66	266.20	273.66	401,436
06 Oct 15	272.39771 +0.81	275.72	270.87	273.48	422,355
05 Oct 15	271.58951 +4.40	276.33	268.54	273.30	784,958
02 Oct 15	267.18875 -2.42	272.13	267.19	272.04	613,772
01 Oct 15	269.61365 -4.58	274.01	269.07	273.74	658,983
30 Sep 15	274.19388 +8.35	274.19	268.18	270.42	838,878
29 Sep 15	265.84149 -3.23	267.64	264.14	266.65	365,851
28 Sep 15	269.07471 -1.89	272.13	269.07	272.13	295,615
25 Sep 15	270.96063 +2.60	273.74	269.52	270.96	415,765
24 Sep 15	268.35623 +1.26	270.24	265.66	266.20	3,034,836
23 Sep 15	267.09885 +5.48	267.10	262.07	262.07	571,204
22 Sep 15	261.62042 -6.92	268.36	260.72	267.01	552,682
21 Sep 15	268.53592 -2.25	275.45	267.37	275.45	361,456
18 Sep 15	270.78110 +0.27	275.18	267.82	267.82	931,951
17 Sep 15	270.51169 +8.98	270.51	261.53	261.53	436,924
16 Sep 15	261.53049 -4.76	265.95	261.08	265.39	264,540
15 Sep 15	266.29047 +2.51	267.73	263.24	265.39	279,318
14 Sep 15	263.77582 +1.89	269.16	258.12	258.12	375,007
11 Sep 15	261.88968 -1.17	267.18	260.81	261.62	135,871
10 Sep 15	263.05737 +1.71	264.22	259.46	260.45	247,507
09 Sep 15	261.35089 +2.33	264.58	261.08	264.58	323,441
08 Sep 15	259.01590 +0.36	262.34	258.95	259.64	208,175
07 Sep 15	258.65656 -2.34	263.78	258.12	258.12	621,676
04 Sep 15	260.99167 -3.41	264.22	260.45	263.33	308,779
03 Sep 15	264.40451 +1.89	264.94	260.45	262.61	364,177
02 Sep 15	262.51855 -0.90	263.87	260.00	263.87	296,589
01 Sep 15	263.41669 -1.53	268.98	260.45	268.98	580,504
28 Aug 15	264.94336 +4.22	267.55	256.68	262.07	1,788,282
27 Aug 15	260.72226 -0.54	266.29	258.09	266.29	393,888
26 Aug 15	261.26111 +1.71	265.03	256.95	257.13	482,353
25 Aug 15	259.55478 +2.34	260.99	256.50	259.55	688,620
24 Aug 15	257.21967 -0.54	258.48	253.63	257.76	604,648
21 Aug 15	257.75845 -6.47	264.58	256.50	261.98	241,189
20 Aug 15	264.22488 -2.96	267.55	262.25	265.30	291,824
19 Aug 15	267.18875 -2.25	271.05	266.83	268.72	296,400
18 Aug 15	269.43393 +0.45	270.33	268.54	268.54	847,648
17 Aug 15	268.98499 +0.99	269.43	265.39	265.39	311,365
14 Aug 15	267.99695 -0.99	270.15	267.73	268.90	436,897
13 Aug 15	268.98499 +6.83	269.43	262.86	264.94	483,972
12 Aug 15	262.15924 -3.23	268.90	261.17	264.31	568,823
11 Aug 15	265.39243 -4.04	269.52	264.31	269.52	783,817
10 Aug 15	269.43393 +0.90	272.13	266.20	269.88	786,222
07 Aug 15	268.53592 -1.53	276.26	267.82	276.26	371,601
06 Aug 15	270.06262 -0.27	271.77	269.25	271.05	683,047
05 Aug 15	270.33197 -3.77	275.81	269.88	275.36	779,752
04 Aug 15	274.10413 -4.94	279.85	271.68	279.67	836,245
03 Aug 15	279.04367 -0.27	282.19	278.06	278.06	562,640
31 Jul 15	279.31317 +1.98	280.12	276.62	279.04	573,045
30 Jul 15	277.33737 -3.59	282.55	275.36	276.17	483,276
29 Jul 15	280.92975 -0.81	283.44	280.21	281.56	958,922
28 Jul 15	281.73819 +0.54	283.98	281.47	281.83	588,731
27 Jul 15	281.19922 +1.71	282.46	274.37	278.42	543,042
24 Jul 15	279.49274 +2.87	281.11	274.46	277.70	662,201
23 Jul 15	276.61884 +2.69	277.16	272.67	273.48	494,798
22 Jul 15	273.92450 +0.63	275.18	270.60	271.23	441,754
21 Jul 15	273.29581 -2.16	278.15	269.61	269.61	723,877
20 Jul 15	275.45139 +0.45	278.95	275.45	275.63	415,217
17 Jul 15	275.00226 +4.94	276.89	267.46	269.52	553,811
16 Jul 15	270.06262 +7.27	273.03	261.03	264.05	718,616
15 Jul 15	262.78799 +0.27	264.22	262.16	262.79	416,629
14 Jul 15	262.51855 -0.63	264.49	261.43	264.05	404,688
13 Jul 15	263.14713 -1.44	267.46	263.15	264.94	900,041
10 Jul 15	264.58411 +3.14	266.92	262.43	263.78	369,121
09 Jul 15	261.44061 +3.59	262.34	257.33	258.66	506,736
08 Jul 15	257.84824 +0.54	260.36	255.51	259.29	759,427
07 Jul 15	257.30942 +0.27	258.12	255.06	256.59	592,386
06 Jul 15	257.03998 +0.18	262.79	253.42	254.44	543,464
03 Jul 15	256.86044 +0.18	258.52	255.24	255.69	297,027
02 Jul 15	256.68073 -1.53	259.38	255.06	257.58	607,975
01 Jul 15	258.20743 +0.63	261.71	253.99	256.77	752,416
30 Jun 15	257.57883 +3.14	258.93	249.22	256.23	629,008
29 Jun 15	254.43546 -3.86	255.78	250.70	255.78	789,008
26 Jun 15	258.29730 -0.45	262.88	256.23	256.23	703,072
25 Jun 15	258.74637 -1.71	261.73	257.94	258.21	604,845
24 Jun 15	260.45288 -0.45	264.72	258.84	261.80	696,857
23 Jun 15	260.90195 +1.35	262.61	258.84	260.99	911,096
22 Jun 15	259.55478 +0.63	264.14	257.67	264.14	1,155,575
19 Jun 15	258.92593 -4.22	264.94	258.87	261.44	6,467,178
18 Jun 15	263.14713 +2.69	266.56	257.76	260.27	2,013,364
17 Jun 15	260.45288 -4.04	264.58	260.45	264.14	2,995,613
16 Jun 15	264.49420 -0.45	265.84	261.89	265.21	291,386
15 Jun 15	264.94336 -2.87	267.01	263.42	266.56	633,213
12 Jun 15	267.81735 -1.26	269.16	264.49	269.16	578,819
11 Jun 15	269.07471 +1.17	270.69	265.03	267.82	580,314
10 Jun 15	267.90717 +3.68	267.91	263.24	264.49	614,627
09 Jun 15	264.22488 +2.42	264.40	260.72	261.62	584,464
08 Jun 15	261.79996 -1.71	265.48	261.08	264.31	721,863
05 Jun 15	263.50641 -2.25	266.38	262.16	266.38	517,711
04 Jun 15	265.75177 -3.50	267.64	259.64	262.79	899,268
03 Jun 15	269.25439 -0.18	270.87	268.63	269.43	1,181,221
02 Jun 15	269.43393 +1.35	269.97	266.88	269.25	785,384
01 Jun 15	268.08676 +2.07	269.88	264.94	264.94	2,991,528
29 May 15	266.02118 -2.42	269.43	264.94	268.00	945,011
28 May 15	268.44601 +1.26	269.43	266.02	267.10	2,087,361
27 May 15	267.18875 -2.69	269.25	259.91	263.15	127,833,392
26 May 15	269.88300 +0.27	271.41	267.01	267.55	342,806
22 May 15	269.61365 -1.62	276.70	267.73	273.74	713,737
21 May 15	271.23016 -9.16	281.02	262.18	281.02	1,435,285
20 May 15	280.39093 -1.89	282.91	279.49	282.91	795,978
19 May 15	282.27698 -0.36	284.34	278.59	283.35	1,810,677
18 May 15	282.63620 -0.81	282.91	281.29	282.10	264,862
15 May 15	283.44443 +2.07	285.15	280.12	282.91	540,597
14 May 15	281.37885 -0.09	282.28	275.72	275.72	377,036
13 May 15	281.46875 +4.67	282.44	275.81	279.22	509,173
12 May 15	276.79846 +0.90	279.31	271.95	274.82	869,880
11 May 15	275.90036 -1.62	280.84	274.82	277.52	1,242,180
08 May 15	277.51694 +6.29	284.61	274.82	274.82	685,081
07 May 15	271.23016 -0.45	273.03	268.90	273.03	302,162
06 May 15	271.67920 -0.72	273.70	268.27	273.03	292,051
05 May 15	272.39771 +4.22	273.92	260.99	260.99	927,531
01 May 15	268.17657 +0.27	271.23	260.90	271.23	256,247
30 Apr 15	267.90717 +4.04	271.05	261.80	261.80	293,858
29 Apr 15	263.86566 -0.54	267.66	261.98	262.25	221,647
28 Apr 15	264.40451 -0.45	264.94	259.17	264.94	188,645
27 Apr 15	264.85364 +1.71	266.92	258.79	266.92	281,082
24 Apr 15	263.14713 -2.78	267.07	262.79	265.84	607,291
23 Apr 15	265.93143 -5.21	274.46	264.01	272.13	363,314
22 Apr 15	271.14038 -7.45	280.12	270.51	280.12	342,460
21 Apr 15	278.59470 +7.99	280.21	265.66	270.06	551,996
20 Apr 15	270.60150 -1.71	271.23	261.08	270.60	3,039,933
17 Apr 15	272.30792 -2.96	275.80	269.43	274.46	552,111
16 Apr 15	275.27179 -0.81	276.44	271.23	276.44	562,664
15 Apr 15	276.07999 +3.50	276.98	269.07	272.49	399,166
14 Apr 15	272.57733 -0.45	273.12	269.43	271.23	278,277
13 Apr 15	273.02640 -0.90	273.92	269.88	273.92	215,040
10 Apr 15	273.92450 +1.62	273.92	271.23	273.92	4,108,587
09 Apr 15	272.30792 +0.36	273.03	271.68	273.03	1,186,984
08 Apr 15	271.94876 -0.09	273.48	267.55	267.55	619,759
07 Apr 15	272.03854 -0.27	272.80	267.28	271.50	5,379,275
02 Apr 15	272.30792 +2.25	273.30	269.88	271.41	4,797,139
01 Apr 15	270.06262 +3.32	271.30	261.35	268.72	10,043,210
31 Mar 15	266.73969 +2.34	268.72	261.71	261.71	641,340
30 Mar 15	264.40451 -0.99	267.94	261.98	261.98	316,499
27 Mar 15	265.39243 -1.35	267.95	263.74	265.84	1,054,633
26 Mar 15	266.73969 -7.45	273.92	260.45	273.92	472,004
25 Mar 15	274.19388 +0.63	275.27	267.28	268.81	373,996
24 Mar 15	273.56525 -0.36	273.83	270.15	271.77	159,108
23 Mar 15	273.92450 -1.80	275.43	268.36	270.96	435,102
20 Mar 15	275.72073 +10.42	275.72	258.75	266.20	1,261,608
19 Mar 15	265.30270 +3.05	265.75	259.31	265.75	220,666
18 Mar 15	262.24915 +7.90	264.94	255.68	256.05	3,757,244
17 Mar 15	254.34566 -0.72	257.13	253.90	254.08	425,796
16 Mar 15	255.06410 -0.27	257.76	252.55	256.41	711,616
13 Mar 15	255.33363 +3.50	258.39	251.35	252.01	235,582
12 Mar 15	251.83092 +0.36	257.49	247.70	257.49	292,369
11 Mar 15	251.47165 -4.31	261.89	249.32	257.76	448,841
10 Mar 15	255.78261 -5.57	263.70	253.63	260.45	575,814
09 Mar 15	261.35089 -3.41	265.01	260.00	263.69	508,998
06 Mar 15	264.76367 -1.53	268.83	263.81	266.02	457,310
05 Mar 15	266.29047 +5.12	269.07	260.99	262.25	901,547
04 Mar 15	261.17139 +6.11	261.23	255.51	257.04	826,526
03 Mar 15	255.06410 -2.69	259.82	254.62	259.64	2,392,459
02 Mar 15	257.75845 +0.00	260.97	255.96	260.90	1,098,339
27 Feb 15	257.75845 +2.07	260.18	255.96	256.86	2,465,080
26 Feb 15	255.69272 -2.96	260.45	253.46	260.45	281,577
25 Feb 15	258.65656 +0.45	260.45	256.14	259.02	391,887
24 Feb 15	258.20743 +4.22	258.84	254.88	254.88	435,887
23 Feb 15	253.98650 -1.26	259.02	250.75	252.91	549,866
20 Feb 15	255.24365 +1.80	259.82	253.72	253.72	363,936
19 Feb 15	253.44753 +1.44	255.06	252.22	253.45	336,566
18 Feb 15	252.01047 +0.54	254.70	250.57	251.92	371,578
17 Feb 15	251.47165 -2.69	255.96	248.33	250.48	886,440
16 Feb 15	254.16600 +1.62	255.60	248.42	251.20	209,634
13 Feb 15	252.54941 +0.00	255.96	251.11	252.46	399,615
12 Feb 15	252.54941 +1.08	255.33	247.34	248.06	545,914
11 Feb 15	251.47165 +0.00	255.51	247.88	251.47	432,406
10 Feb 15	251.47165 -2.16	257.22	248.24	257.13	517,234
09 Feb 15	253.62715 -5.93	259.29	253.63	256.41	5,418,432
06 Feb 15	259.55478 +0.00	260.99	257.49	258.66	566,295
05 Feb 15	259.55478 +4.31	261.35	251.65	255.33	497,242
04 Feb 15	255.24365 +3.14	255.96	250.12	250.12	493,989
03 Feb 15	252.10042 +3.68	252.82	247.52	247.70	733,271
02 Feb 15	248.41820 -2.34	253.36	247.34	248.15	418,064
30 Jan 15	250.75328 +0.18	251.92	248.42	251.47	306,055
29 Jan 15	250.57364 +2.87	251.30	245.27	245.27	464,550
28 Jan 15	247.69969 +0.90	248.78	243.75	248.78	455,645
27 Jan 15	246.80159 +1.62	246.98	244.47	246.89	220,900
26 Jan 15	245.18495 -3.59	247.88	244.47	245.18	1,467,715
23 Jan 15	248.77731 +10.78	249.23	235.31	243.21	112,432,808
22 Jan 15	238.00005 -4.40	242.94	238.00	242.94	504,448
21 Jan 15	242.40073 +1.08	244.06	238.90	238.90	547,714
20 Jan 15	241.32300 -1.35	243.39	239.35	241.41	337,246
19 Jan 15	242.67014 +2.07	244.29	239.26	242.94	763,399
16 Jan 15	240.60452 +5.21	243.68	235.75	236.02	332,824
15 Jan 15	235.39543 +1.89	235.93	231.62	235.93	209,986
14 Jan 15	233.50940 +3.32	235.66	226.86	230.82	521,966
13 Jan 15	230.18637 -0.99	234.41	224.02	234.41	400,257
12 Jan 15	231.17439 -5.48	236.18	230.82	236.11	545,820
09 Jan 15	236.65269 -5.84	242.99	235.41	240.25	660,926
08 Jan 15	242.49043 +5.39	246.95	238.72	241.59	1,173,639
07 Jan 15	237.10194 -7.63	250.12	236.83	249.68	1,740,953
06 Jan 15	244.73592 -15.63	260.45	243.93	260.45	1,442,864
05 Jan 15	260.36301 -2.78	261.71	259.05	259.73	230,852
02 Jan 15	263.14713 -1.80	263.15	258.74	261.80	156,438
31 Dec 14	264.94336 +5.93	264.94	251.56	254.08	203,475
30 Dec 14	259.01590 -5.84	261.80	252.63	253.45	341,534
29 Dec 14	264.85364 +0.72	264.85	253.63	253.72	521,630
24 Dec 14	264.13516 +6.92	264.14	256.51	258.21	143,240
23 Dec 14	257.21967 +5.57	258.12	252.73	252.73	114,226
22 Dec 14	251.65138 -2.42	253.90	249.68	251.47	293,946
19 Dec 14	254.07622 +2.60	256.32	246.98	250.57	2,587,378
18 Dec 14	251.47165 +1.35	253.90	248.24	253.90	497,070
17 Dec 14	250.12448 +2.60	251.92	245.99	249.59	450,200
16 Dec 14	247.51996 -2.25	251.28	245.27	246.26	415,835
15 Dec 14	249.76544 +1.62	252.33	246.26	248.78	668,919
12 Dec 14	248.14873 -4.22	255.96	248.15	254.70	411,070
11 Dec 14	252.36989 +1.80	255.51	249.77	250.48	171,423
10 Dec 14	250.57364 -1.35	257.04	250.03	251.29	364,119
09 Dec 14	251.92068 -5.57	260.81	246.17	253.09	395,284
08 Dec 14	257.48895 -1.80	260.60	250.84	257.31	456,302
05 Dec 14	259.28546 +6.92	259.82	250.84	251.20	570,860
04 Dec 14	252.36989 +7.01	254.17	244.29	244.38	557,866
03 Dec 14	245.36452 -2.60	249.33	243.99	245.72	207,832
02 Dec 14	247.96901 +0.45	255.96	246.80	247.88	1,054,840
01 Dec 14	247.51996 +10.15	247.96	233.50	233.50	718,458
28 Nov 14	237.37138 +8.35	237.37	231.71	232.07	933,969
27 Nov 14	229.01883 +8.98	233.51	217.34	217.34	1,607,979
26 Nov 14	220.03769 -1.17	222.55	216.89	222.46	640,932
25 Nov 14	221.20526 -0.63	224.80	221.21	224.53	5,044,650
24 Nov 14	221.83392 +0.36	227.04	220.22	227.04	626,126
21 Nov 14	221.47476 -3.05	225.43	220.94	221.83	190,352
20 Nov 14	224.52843 +0.18	225.52	220.04	221.56	1,600,834
19 Nov 14	224.34872 +0.90	224.35	219.14	220.94	1,002,706
18 Nov 14	223.45044 +0.72	224.53	220.13	224.53	179,235
17 Nov 14	222.73212 -0.27	224.53	218.87	224.53	447,880
14 Nov 14	223.00145 -0.63	223.57	218.24	221.21	377,760
13 Nov 14	223.63022 +4.49	223.63	218.07	222.91	257,866
12 Nov 14	219.13966 -0.90	224.53	218.69	221.56	681,296
11 Nov 14	220.03769 +0.18	224.53	218.23	219.77	591,672
10 Nov 14	219.85815 +0.27	223.18	215.28	222.01	438,045
07 Nov 14	219.58873 +4.04	223.18	214.02	219.50	1,460,048
06 Nov 14	215.54721 +3.23	219.50	211.06	214.02	5,747,063
05 Nov 14	212.31392 +1.35	215.55	209.62	215.55	374,129
04 Nov 14	210.96674 -6.11	219.28	210.97	217.79	197,845
03 Nov 14	217.07391 +1.98	219.05	213.30	219.05	366,792
31 Oct 14	215.09814 -0.45	220.04	213.30	218.24	775,809
30 Oct 14	215.54721 +0.54	219.35	213.66	215.64	237,852
29 Oct 14	215.00824 -3.59	221.56	213.84	219.14	412,738
28 Oct 14	218.60069 -0.54	222.06	215.82	220.04	553,329
27 Oct 14	219.13966 +6.29	223.18	214.99	215.55	675,230
24 Oct 14	212.85277 +3.59	213.57	208.36	210.16	581,439
23 Oct 14	209.26051 +1.26	210.16	204.95	210.16	117,081
22 Oct 14	208.00296 +1.89	209.80	203.60	208.36	167,626
21 Oct 14	206.11700 -0.45	208.36	203.06	208.36	87,629
20 Oct 14	206.56599 -2.96	212.35	203.51	209.53	75,013
17 Oct 14	209.52977 +0.72	214.11	207.10	214.11	170,637
16 Oct 14	208.81143 -3.14	214.48	207.91	212.13	969,992
15 Oct 14	211.95476 -1.80	220.04	210.25	213.84	174,765
14 Oct 14	213.75090 +1.17	213.75	206.30	211.42	200,234
13 Oct 14	212.58344 +6.02	212.85	203.96	207.19	296,523
10 Oct 14	206.56599 -8.89	215.28	203.96	212.13	382,158
09 Oct 14	215.45741 +0.18	219.95	211.95	213.21	273,998
08 Oct 14	215.27777 -9.25	227.22	213.21	223.18	1,934,008
07 Oct 14	224.52843 -1.80	227.69	223.90	226.32	334,881
06 Oct 14	226.32449 -0.90	228.12	224.53	227.67	4,830,872
03 Oct 14	227.22260 +2.51	229.02	226.14	229.02	364,190
02 Oct 14	224.70796 -4.58	233.51	224.71	233.51	96,274
01 Oct 14	229.28827 -3.95	234.41	227.85	229.92	288,329
30 Sep 14	233.23996 -6.02	241.50	230.90	241.50	479,490
29 Sep 14	239.25722 +0.45	240.25	236.29	236.92	82,490
26 Sep 14	238.80827 +1.17	240.60	233.42	233.42	173,387
25 Sep 14	237.64072 +2.07	239.35	232.43	233.69	219,471
24 Sep 14	235.57513 +1.80	238.00	232.34	238.00	290,169
23 Sep 14	233.77885 +2.78	238.00	229.02	229.02	178,118
22 Sep 14	230.99475 -5.21	237.10	230.37	235.31	530,101
19 Sep 14	236.20366 +8.08	241.59	224.75	233.06	14,905,225
18 Sep 14	228.12073 +2.69	233.28	225.43	229.02	626,120
17 Sep 14	225.42645 -2.69	231.71	225.43	228.12	436,594
16 Sep 14	228.12073 -3.59	230.82	226.10	229.02	133,110
15 Sep 14	231.71326 +2.25	232.84	227.67	227.67	394,517
12 Sep 14	229.46788 +2.69	230.59	226.32	227.00	175,613
11 Sep 14	226.77361 -2.25	229.58	226.32	227.45	74,202
10 Sep 14	229.01883 +1.35	233.28	226.55	232.61	822,501
09 Sep 14	227.67174 -0.45	231.71	225.65	225.65	189,046
08 Sep 14	228.12073 -3.59	231.71	225.43	230.14	152,635
05 Sep 14	231.71326 +7.18	231.94	220.49	220.49	150,341
04 Sep 14	224.52843 +4.04	226.10	220.04	220.04	205,849
03 Sep 14	220.48676 +0.45	222.28	219.14	220.04	1,886,248
02 Sep 14	220.03769 -0.45	224.53	219.81	224.53	335,219
01 Sep 14	220.48676 +1.80	221.83	216.89	218.69	1,647,278
29 Aug 14	218.69052 +7.63	220.94	215.55	215.55	3,759,000
28 Aug 14	211.05663 -8.08	220.56	211.06	216.67	266,785
27 Aug 14	219.13966 -2.69	221.83	219.14	221.83	24,771
26 Aug 14	221.83392 +0.67	223.39	216.45	216.45	60,466
22 Aug 14	221.16042 +1.12	221.83	218.60	220.94	74,171
21 Aug 14	220.03769 +0.00	223.36	215.55	217.34	219,639
20 Aug 14	220.03769 +2.69	224.53	217.12	224.53	377,788
19 Aug 14	217.34343 -0.22	222.24	215.77	215.77	120,195
18 Aug 14	217.56787 +3.37	219.14	210.16	212.85	172,134
15 Aug 14	214.19994 -1.35	218.02	211.06	212.40	181,498
14 Aug 14	215.54721 +3.59	218.02	213.98	216.89	230,737
13 Aug 14	211.95476 -0.22	217.34	208.14	217.34	245,285
12 Aug 14	212.17928 -0.22	214.86	208.81	211.06	198,453
11 Aug 14	212.40379 +4.04	213.53	206.57	209.26	151,803
08 Aug 14	208.36221 +2.36	211.06	200.50	200.50	746,195
07 Aug 14	206.00475 -0.34	206.57	204.10	206.57	38,278
06 Aug 14	206.34155 -0.22	206.57	202.75	206.12	103,830
05 Aug 14	206.56599 +0.90	209.26	201.18	206.57	477,378
04 Aug 14	205.66795 +0.00	206.57	202.52	206.34	195,718
01 Aug 14	205.66795 -0.67	206.57	201.40	203.42	447,362
31 Jul 14	206.34155 +5.16	206.34	200.98	201.40	697,414
30 Jul 14	201.17738 +0.00	206.05	201.18	201.40	24,461
29 Jul 14	201.17738 -2.25	205.43	200.50	200.50	132,404
28 Jul 14	203.42267 +1.35	203.42	199.83	200.50	48,740
25 Jul 14	202.07550 -2.69	206.57	198.71	204.77	264,942
24 Jul 14	204.76974 +1.12	205.67	202.30	205.67	235,073
23 Jul 14	203.64702 +6.06	203.65	200.28	201.18	269,358
22 Jul 14	197.58493 -2.69	204.95	197.58	202.97	242,018
21 Jul 14	200.27919 -1.80	206.93	200.28	202.08	157,932
18 Jul 14	202.07550 -0.22	205.44	201.63	202.08	415,038
17 Jul 14	202.30002 -0.45	206.57	199.38	206.34	1,119,555
16 Jul 14	202.74899 +2.02	206.57	199.38	199.38	849,342
15 Jul 14	200.72824 -1.35	202.52	200.28	200.28	383,505
14 Jul 14	202.07550 +0.22	205.67	188.60	202.08	2,714,509
11 Jul 14	201.85089 +8.08	206.57	188.60	194.22	43,579,364
10 Jul 14	193.76787 +0.00	201.18	188.60	197.58	166,464,432

SSP Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	186.30000 +1.30	187.70	181.90	183.90	1,123,244
19 Oct 26	185.00000 +2.60	186.10	179.30	179.30	1,718,451
16 Oct 26	182.39999 +2.50	183.10	178.50	180.30	792,362
15 Oct 26	179.89999 +0.80	181.10	177.00	179.60	520,286
14 Oct 26	179.10001 +5.00	179.10	174.80	174.80	896,798
13 Oct 26	174.10001 -2.20	178.40	172.00	172.00	1,010,240
12 Oct 26	176.30000 -4.00	180.50	170.40	178.00	1,726,351
09 Oct 26	180.30000 -7.70	183.70	175.00	176.00	2,534,656
08 Oct 26	188.00000 -3.00	195.20	184.30	195.20	1,206,852
07 Oct 26	191.00000 +2.10	192.40	187.50	187.50	874,685
06 Oct 26	188.89999 +1.40	189.70	183.00	183.00	865,642
05 Oct 26	187.50000 -2.50	189.90	185.50	188.10	1,521,277
02 Oct 26	190.00000 +1.70	195.20	189.20	191.90	1,784,502
01 Oct 26	188.30000 -2.80	192.00	186.70	191.20	1,204,310
30 Sep 26	191.10001 +3.00	192.50	188.10	188.10	1,707,363
29 Sep 26	188.10001 -0.20	190.20	187.10	188.30	1,185,971
28 Sep 26	188.30000 +2.00	191.00	183.70	183.70	1,026,828
25 Sep 26	186.30000 +3.10	186.70	178.80	178.80	893,666
24 Sep 26	183.20000 -1.50	186.30	182.40	183.30	3,958,637
23 Sep 26	184.70000 -3.50	190.20	183.80	190.20	919,112
22 Sep 26	188.20000 +2.90	190.80	181.80	181.80	1,198,365
21 Sep 26	185.30000 +3.90	186.20	182.50	182.70	716,613
18 Sep 26	181.39999 -2.40	183.30	180.10	183.30	4,251,331
17 Sep 26	183.80000 +0.80	184.80	182.60	183.80	825,855
16 Sep 26	183.00000 +3.70	183.40	177.00	180.10	1,019,826
15 Sep 26	179.30000 -3.30	182.50	178.20	181.90	1,478,500
14 Sep 26	182.60001 -2.20	185.78	178.95	180.90	2,152,153
11 Sep 26	184.80000 -2.20	188.70	182.80	182.80	853,084
10 Sep 26	187.00000 +0.00	190.60	186.70	187.00	960,655
09 Sep 26	187.00000 -4.70	191.30	186.80	187.30	1,113,665
08 Sep 26	191.70000 -3.50	196.00	191.70	191.90	838,639
07 Sep 26	195.20000 -1.10	197.80	192.30	192.30	803,799
04 Sep 26	196.30000 +0.30	198.70	194.60	194.60	2,893,235
03 Sep 26	196.00000 +2.10	197.60	189.80	196.00	2,548,433
02 Sep 26	193.89999 -3.30	197.10	192.80	192.80	997,216
01 Sep 26	197.20000 -3.80	205.80	196.30	205.80	738,792
28 Aug 26	201.00000 +1.00	202.60	198.30	202.40	6,027,912
27 Aug 26	200.00000 -2.80	203.20	199.80	200.00	1,174,864
26 Aug 26	202.80000 +1.20	206.40	201.80	206.40	840,275
25 Aug 26	201.60001 +0.60	204.60	199.10	199.40	1,040,704
24 Aug 26	201.00000 +0.00	202.00	196.10	196.10	1,070,260
21 Aug 26	201.00000 -2.00	205.40	199.90	205.40	1,713,842
20 Aug 26	203.00000 -0.60	208.40	201.60	208.40	833,412
19 Aug 26	203.60001 -1.00	205.80	201.00	201.00	892,786
18 Aug 26	204.60001 +0.00	207.40	202.60	204.40	927,830
17 Aug 26	204.60001 -7.40	215.40	204.60	212.00	1,092,444
14 Aug 26	212.00000 -2.40	216.60	210.74	213.40	799,666
13 Aug 26	214.39999 +2.00	217.40	207.40	207.40	1,703,119
12 Aug 26	212.39999 +1.40	216.00	208.20	216.00	882,504
11 Aug 26	211.00000 +0.40	214.00	205.60	210.60	866,774
10 Aug 26	210.60001 -3.60	219.40	209.20	219.40	767,391
07 Aug 26	214.20000 +2.00	215.00	210.00	211.40	2,597,629
06 Aug 26	212.20000 +0.40	214.60	211.00	213.80	738,412
05 Aug 26	211.80000 +2.20	214.20	209.00	209.00	1,498,276
04 Aug 26	209.60001 +3.40	210.20	201.40	201.40	958,677
03 Aug 26	206.20000 +6.90	207.60	201.40	202.80	1,470,499
31 Jul 26	199.30000 -1.50	202.20	198.20	199.70	3,242,221
30 Jul 26	200.80000 -0.20	205.00	195.30	205.00	1,452,313
29 Jul 26	201.00000 -5.60	205.40	199.10	204.80	2,598,054
28 Jul 26	206.60001 +12.10	207.80	190.80	190.80	5,171,755
27 Jul 26	194.50000 +3.50	197.40	192.65	195.30	4,940,296
24 Jul 26	191.00000 +4.90	191.20	185.80	185.80	1,201,041
23 Jul 26	186.10001 -6.30	193.20	184.80	193.20	3,213,532
22 Jul 26	192.39999 +7.10	192.40	183.80	185.10	2,584,864
21 Jul 26	185.30000 +0.40	186.40	180.80	181.10	1,310,517
20 Jul 26	184.89999 -0.30	188.30	182.70	188.30	929,732
17 Jul 26	185.20000 -2.60	189.00	183.30	183.30	897,471
16 Jul 26	187.80000 +2.60	189.70	183.40	189.70	1,489,350
15 Jul 26	185.20000 -2.40	188.20	183.00	185.00	1,785,058
14 Jul 26	187.60001 -5.10	195.00	186.12	195.00	27,861,646
13 Jul 26	192.70000 -0.20	197.60	191.50	197.60	1,020,261
10 Jul 26	192.89999 +0.40	195.30	190.90	192.90	1,614,884
09 Jul 26	192.50000 -0.30	196.10	186.70	196.10	3,400,314
08 Jul 26	192.80000 -3.80	197.10	190.90	195.60	4,897,827
07 Jul 26	196.60001 +4.40	198.40	191.60	191.60	3,290,776
06 Jul 26	192.20000 -0.50	197.40	191.60	197.40	876,736
03 Jul 26	192.70000 -0.40	194.31	190.30	190.80	889,783
02 Jul 26	193.10001 +3.60	194.00	185.70	186.80	921,855
01 Jul 26	189.50000 +1.80	192.20	185.40	192.20	1,149,876
30 Jun 26	187.70000 -1.60	193.90	186.70	193.90	1,436,956
29 Jun 26	189.30000 -3.00	193.00	188.80	193.00	1,146,692
26 Jun 26	192.30000 -0.10	193.60	185.20	193.60	1,240,028
25 Jun 26	192.39999 +1.90	198.70	189.70	191.10	2,010,437
24 Jun 26	190.50000 +7.00	190.70	181.70	181.70	1,710,365
23 Jun 26	183.50000 +0.40	184.10	179.30	179.30	1,597,357
22 Jun 26	183.10001 +0.70	184.50	178.30	178.30	1,626,070
19 Jun 26	182.39999 -2.30	186.50	180.70	184.90	2,327,585
18 Jun 26	184.70000 +6.80	187.00	176.90	179.60	2,002,885
17 Jun 26	177.89999 -0.70	179.70	176.00	179.70	1,924,158
16 Jun 26	178.60001 +2.60	179.43	175.40	176.00	2,679,911
15 Jun 26	176.00000 +4.20	180.90	174.20	177.00	2,708,290
12 Jun 26	171.80000 +9.60	172.00	161.50	161.50	1,564,180
11 Jun 26	162.20000 -0.40	166.50	160.30	166.50	1,137,820
10 Jun 26	162.60001 -3.90	166.00	159.20	162.90	1,890,008
09 Jun 26	166.50000 +0.10	170.50	164.92	166.90	1,423,279
08 Jun 26	166.39999 -1.00	168.10	163.40	163.40	1,462,157
05 Jun 26	167.39999 +2.10	170.00	163.30	163.30	1,485,497
04 Jun 26	165.30000 -0.10	170.78	164.30	165.00	1,277,346
03 Jun 26	165.39999 -0.40	168.70	164.60	164.90	1,404,604
02 Jun 26	165.80000 +0.10	170.30	165.40	166.00	3,738,085
01 Jun 26	165.70000 -2.40	170.40	165.70	167.00	6,299,968
29 May 26	168.10001 -0.90	172.20	167.50	172.20	6,319,777
28 May 26	169.00000 -2.50	172.50	166.10	172.50	5,585,781
27 May 26	171.50000 +2.80	174.10	169.80	170.10	4,907,573
26 May 26	168.70000 +4.50	173.40	165.50	165.50	2,942,202
22 May 26	164.20000 +2.10	164.90	161.70	162.00	3,185,229
21 May 26	162.10001 -2.80	166.70	161.80	164.60	2,329,744
20 May 26	164.89999 +2.60	166.90	157.00	158.40	3,847,114
19 May 26	162.30000 +7.90	165.90	154.50	158.00	3,658,798
18 May 26	154.39999 -0.60	157.90	152.00	155.70	40,090,472
15 May 26	155.00000 -1.10	155.00	151.50	153.00	1,455,315
14 May 26	156.10001 +1.20	158.60	155.20	158.60	1,147,826
13 May 26	154.89999 -4.70	162.50	154.00	162.50	2,072,460
12 May 26	159.60001 -3.60	161.30	158.90	159.30	1,408,957
11 May 26	163.20000 +2.00	163.20	159.20	159.40	2,612,093
08 May 26	161.20000 +0.50	162.60	157.90	159.00	2,511,539
07 May 26	160.70000 +1.40	163.40	159.70	161.20	2,982,257
06 May 26	159.30000 +9.80	162.80	151.29	151.90	2,931,301
05 May 26	149.50000 -5.70	156.70	145.60	154.50	2,465,377
01 May 26	155.20000 -3.70	160.00	155.20	158.10	1,309,856
30 Apr 26	158.89999 -0.40	159.60	156.90	158.40	2,453,631
29 Apr 26	159.30000 -7.70	167.20	159.30	167.20	1,785,354
28 Apr 26	167.00000 -9.70	173.20	163.00	173.20	3,291,666
27 Apr 26	176.70000 -1.20	179.80	173.60	173.60	1,040,030
24 Apr 26	177.89999 -3.80	181.30	172.90	180.70	2,638,218
23 Apr 26	181.70000 -2.40	183.30	173.50	180.30	2,438,804
22 Apr 26	184.10001 -8.80	192.50	182.10	191.50	4,867,664
21 Apr 26	192.89999 -2.10	196.50	191.70	194.30	2,444,652
20 Apr 26	195.00000 -4.00	200.00	195.00	200.00	2,889,191
17 Apr 26	199.00000 +7.10	199.80	191.60	192.00	10,106,711
16 Apr 26	191.89999 -0.10	193.90	190.90	193.20	4,031,711
15 Apr 26	192.00000 -0.10	195.00	191.60	195.00	1,152,779
14 Apr 26	192.10001 +5.20	192.10	187.80	189.00	1,753,075
13 Apr 26	186.89999 -3.40	188.50	185.00	188.00	1,114,939
10 Apr 26	190.30000 +1.40	192.80	184.30	184.30	1,267,106
09 Apr 26	188.89999 -1.10	190.30	186.50	188.00	1,357,878
08 Apr 26	190.00000 +9.10	196.08	190.00	193.80	3,054,634
07 Apr 26	180.89999 -1.60	186.90	179.80	181.30	2,293,053
02 Apr 26	182.50000 -0.80	185.90	178.80	180.40	1,839,984
01 Apr 26	183.30000 +8.40	183.30	174.50	174.50	1,514,965
31 Mar 26	174.89999 +1.00	177.87	173.70	173.70	1,156,626
30 Mar 26	173.89999 +1.20	173.90	169.60	169.80	1,744,366
27 Mar 26	172.70000 -5.50	179.40	172.30	179.40	1,395,235
26 Mar 26	178.20000 -1.40	180.80	177.70	180.80	1,096,975
25 Mar 26	179.60001 +3.20	181.30	176.50	180.00	1,718,921
24 Mar 26	176.39999 -0.40	178.56	175.40	177.70	1,354,684
23 Mar 26	176.80000 +5.10	179.30	165.84	167.70	1,947,845
20 Mar 26	171.70000 +2.50	173.90	167.40	172.00	6,456,031
19 Mar 26	169.20000 -4.90	172.80	168.30	170.20	1,505,410
18 Mar 26	174.10001 -1.50	178.10	172.70	174.80	1,293,915
17 Mar 26	175.60001 -0.40	177.50	173.90	175.10	1,688,477
16 Mar 26	176.00000 -2.10	179.90	172.90	177.20	2,551,482
13 Mar 26	178.10001 -5.60	183.80	178.00	183.20	2,464,321
12 Mar 26	183.70000 -1.70	186.30	180.90	180.90	1,811,280
11 Mar 26	185.39999 +0.90	186.40	181.65	183.70	1,287,720
10 Mar 26	184.50000 +4.40	187.40	183.80	184.40	1,760,088
09 Mar 26	180.10001 -7.60	184.60	179.20	184.50	1,241,869
06 Mar 26	187.70000 -2.60	196.70	187.70	192.30	2,876,584
05 Mar 26	190.30000 +0.10	192.90	187.10	188.60	3,208,825
04 Mar 26	190.20000 +4.90	191.40	184.60	184.60	6,884,948
03 Mar 26	185.30000 -5.90	191.30	184.50	189.80	7,934,459
02 Mar 26	191.20000 -14.40	197.30	187.40	197.00	5,946,890
27 Feb 26	205.60001 -0.60	207.20	203.40	206.20	2,070,673
26 Feb 26	206.20000 +4.00	207.20	201.80	203.80	2,431,134
25 Feb 26	202.20000 +1.40	202.20	199.20	201.00	1,763,696
24 Feb 26	200.80000 +2.20	202.20	196.60	200.00	1,422,742
23 Feb 26	198.60001 -2.40	203.00	197.70	200.80	1,474,120
20 Feb 26	201.00000 -2.00	205.00	199.07	205.00	1,787,098
19 Feb 26	203.00000 -0.20	203.84	198.30	198.30	978,148
18 Feb 26	203.20000 +2.00	203.92	198.60	202.20	1,085,125
17 Feb 26	201.20000 +11.70	210.40	198.40	201.80	5,107,848
16 Feb 26	189.50000 +1.50	190.50	187.80	188.60	4,525,139
13 Feb 26	188.00000 +2.40	189.90	184.50	185.50	5,277,534
12 Feb 26	185.60001 +0.50	187.60	183.70	187.60	5,285,104
11 Feb 26	185.10001 -3.40	189.10	184.10	188.20	2,402,606
10 Feb 26	188.50000 +1.00	190.80	184.90	190.80	6,890,771
09 Feb 26	187.50000 +1.10	189.60	185.80	189.60	1,137,446
06 Feb 26	186.39999 +0.60	187.00	182.30	185.80	1,974,507
05 Feb 26	185.80000 -3.50	189.10	184.45	188.70	1,384,562
04 Feb 26	189.30000 +6.60	191.30	182.80	184.90	3,039,562
03 Feb 26	182.70000 -4.20	187.10	182.10	187.10	1,228,459
02 Feb 26	186.89999 +3.80	186.90	181.10	181.10	1,384,359
30 Jan 26	183.10001 +2.00	183.50	180.56	181.30	1,696,140
29 Jan 26	181.10001 -3.50	183.40	178.80	183.10	1,437,320
28 Jan 26	184.60001 +0.00	186.50	180.90	182.80	2,612,874
27 Jan 26	184.60001 -4.90	190.60	183.60	189.90	1,530,315
26 Jan 26	189.50000 -2.00	192.30	188.50	190.70	1,260,901
23 Jan 26	191.50000 -3.60	203.40	188.50	199.00	1,953,405
22 Jan 26	195.10001 +3.60	196.19	190.70	192.30	1,536,060
21 Jan 26	191.50000 -0.50	192.00	189.20	190.00	1,592,570
20 Jan 26	192.00000 +1.60	194.10	188.30	190.70	1,518,559
19 Jan 26	190.39999 -1.90	191.46	189.10	190.40	1,502,246
16 Jan 26	192.30000 -0.70	193.28	190.10	190.10	1,470,279
15 Jan 26	193.00000 +2.10	194.50	191.03	192.20	1,483,389
14 Jan 26	190.89999 +0.90	191.40	186.00	189.40	1,639,030
13 Jan 26	190.00000 -7.60	198.20	187.20	197.60	19,113,472
12 Jan 26	197.60001 -0.50	202.80	194.50	194.50	1,860,457
09 Jan 26	198.10001 +2.20	199.40	196.70	197.90	2,427,789
08 Jan 26	195.89999 +1.00	196.70	191.10	194.40	5,936,712
07 Jan 26	194.89999 -4.10	199.20	191.90	196.90	9,347,887
06 Jan 26	199.00000 -3.00	201.60	192.00	198.20	3,337,119
05 Jan 26	202.00000 -3.40	207.40	200.80	207.40	2,117,443
02 Jan 26	205.39999 -0.60	209.20	204.38	209.00	1,652,090
31 Dec 25	206.00000 +0.00	206.80	205.40	206.60	383,741
30 Dec 25	206.00000 +1.40	207.80	203.60	207.00	1,273,261
29 Dec 25	204.60001 +0.40	206.60	201.20	201.20	1,974,648
24 Dec 25	204.20000 -1.20	207.00	202.80	207.00	410,815
23 Dec 25	205.39999 -4.80	211.00	204.80	211.00	1,730,879
22 Dec 25	210.20000 -1.00	212.20	206.20	209.40	1,629,060
19 Dec 25	211.20000 +2.60	212.35	207.20	208.00	3,615,467
18 Dec 25	208.60001 +8.70	209.20	198.60	199.10	5,802,171
17 Dec 25	199.89999 +10.10	199.95	190.30	191.30	3,153,135
16 Dec 25	189.80000 +4.20	191.90	182.00	182.00	20,393,444
15 Dec 25	185.60001 +4.50	185.60	180.10	180.10	6,456,347
12 Dec 25	181.10001 -0.80	182.70	180.50	180.90	3,429,799
11 Dec 25	181.89999 +4.10	182.00	176.60	180.00	6,412,639
10 Dec 25	177.80000 -0.40	181.80	177.70	179.00	4,942,608
09 Dec 25	178.20000 -0.20	180.20	175.20	180.20	5,999,178
08 Dec 25	178.39999 +6.10	179.20	171.10	172.00	8,063,465
05 Dec 25	172.30000 +7.40	172.60	165.10	165.70	11,062,578
04 Dec 25	164.89999 +16.80	172.40	160.72	160.90	13,467,052
03 Dec 25	148.10001 +0.10	150.00	146.40	150.00	3,019,306
02 Dec 25	148.00000 -4.40	152.30	146.90	148.70	1,937,441
01 Dec 25	152.39999 +0.90	152.80	148.40	152.80	2,222,406
28 Nov 25	151.50000 -3.90	156.40	151.50	153.00	2,230,546
27 Nov 25	155.39999 +3.20	155.41	150.20	150.20	1,259,590
26 Nov 25	152.20000 +1.50	152.20	147.10	147.10	1,635,725
25 Nov 25	150.70000 +3.40	151.20	146.10	150.80	1,413,169
24 Nov 25	147.30000 +2.30	148.50	142.50	142.50	2,122,820
21 Nov 25	145.00000 +2.30	147.80	142.10	145.60	1,563,034
20 Nov 25	142.70000 +1.80	143.30	139.90	140.90	2,181,624
19 Nov 25	140.89999 +2.30	142.60	137.40	138.30	1,313,521
18 Nov 25	138.60001 -2.40	140.30	137.50	138.90	1,132,615
17 Nov 25	141.00000 -3.30	144.60	140.90	144.50	1,200,194
14 Nov 25	144.30000 -2.00	146.00	140.82	146.00	1,677,645
13 Nov 25	146.30000 -4.30	153.40	146.30	153.40	1,086,268
12 Nov 25	150.60001 +2.70	150.60	147.00	148.00	1,989,122
11 Nov 25	147.89999 +1.30	152.40	146.60	146.60	1,627,951
10 Nov 25	146.60001 +0.70	148.13	145.30	147.90	1,721,341
07 Nov 25	145.89999 -2.00	149.20	145.50	146.00	1,302,032
06 Nov 25	147.89999 -3.00	150.90	147.20	150.00	975,463
05 Nov 25	150.89999 +3.50	151.00	146.00	146.00	1,796,152
04 Nov 25	147.39999 -4.30	151.10	145.60	150.00	2,182,463
03 Nov 25	151.70000 -1.90	154.30	151.50	154.20	1,325,881
31 Oct 25	153.60001 -0.60	157.90	152.70	157.90	1,627,336
30 Oct 25	154.20000 -3.60	157.70	154.10	156.00	1,859,499
29 Oct 25	157.80000 -2.80	162.60	157.74	159.90	1,290,750
28 Oct 25	160.60001 -0.50	162.00	159.90	161.20	1,091,085
27 Oct 25	161.10001 -1.50	163.00	161.10	162.90	828,002
24 Oct 25	162.60001 +1.40	163.20	157.60	157.60	1,692,234
23 Oct 25	161.20000 -3.80	169.00	160.39	169.00	1,555,149
22 Oct 25	165.00000 +4.10	165.40	159.10	159.10	8,089,507
21 Oct 25	160.89999 +0.30	164.00	159.90	164.00	953,644
20 Oct 25	160.60001 +1.60	161.60	157.70	159.00	1,511,956
17 Oct 25	159.00000 +0.40	160.10	155.30	157.10	1,794,932
16 Oct 25	158.60001 +0.20	159.20	156.00	156.00	1,613,343
15 Oct 25	158.39999 -2.90	163.10	157.60	157.60	1,332,904
14 Oct 25	161.30000 -1.50	164.10	160.00	162.30	1,966,586
13 Oct 25	162.80000 +2.70	165.30	159.20	159.90	3,417,144
10 Oct 25	160.10001 -2.10	164.50	158.80	162.80	1,832,645
09 Oct 25	162.20000 -4.40	170.30	161.50	170.20	10,602,910
08 Oct 25	166.60001 +0.10	167.20	164.50	164.50	729,401
07 Oct 25	166.50000 -1.50	169.20	166.10	168.80	665,514
06 Oct 25	168.00000 -2.50	171.10	166.40	171.10	4,232,778
03 Oct 25	170.50000 +0.00	171.10	167.00	167.00	1,103,329
02 Oct 25	170.50000 -1.50	174.70	169.70	171.00	577,602
01 Oct 25	172.00000 +0.70	173.80	170.00	170.00	1,421,798
30 Sep 25	171.30000 +1.60	172.00	165.60	165.60	1,559,435
29 Sep 25	169.70000 +3.10	171.10	166.50	166.60	1,474,519
26 Sep 25	166.60001 -0.40	169.20	166.40	167.30	1,712,390
25 Sep 25	167.00000 +10.90	173.06	164.50	166.40	2,098,830
24 Sep 25	156.10001 -0.40	158.00	154.40	158.00	579,342
23 Sep 25	156.50000 +0.60	159.00	155.82	159.00	847,818
22 Sep 25	155.89999 +0.10	157.50	153.20	155.60	766,205
19 Sep 25	155.80000 -0.60	157.70	154.80	156.80	1,402,208
18 Sep 25	156.39999 -0.60	160.80	156.20	160.80	682,988
17 Sep 25	157.00000 +2.10	159.00	155.22	155.50	729,234
16 Sep 25	154.89999 -1.30	157.30	154.70	157.10	523,667
15 Sep 25	156.20000 +0.70	158.70	151.80	151.80	606,143
12 Sep 25	155.50000 +3.50	161.00	154.19	156.70	1,043,176
11 Sep 25	152.00000 +2.10	152.50	150.08	150.50	614,646
10 Sep 25	149.89999 -1.00	151.90	149.80	151.80	1,283,565
09 Sep 25	150.89999 -0.20	153.20	150.50	151.00	804,808
08 Sep 25	151.10001 -1.30	153.40	150.63	151.90	701,598
05 Sep 25	152.39999 +0.90	155.00	150.70	155.00	1,392,089
04 Sep 25	151.50000 -0.90	153.30	150.00	151.20	1,170,084
03 Sep 25	152.39999 +3.70	152.60	146.80	147.90	1,862,424
02 Sep 25	148.70000 -4.10	153.80	148.60	153.80	1,561,146
01 Sep 25	152.80000 -1.00	155.10	151.00	151.00	923,005
29 Aug 25	153.80000 -3.10	160.70	153.50	160.70	871,417
28 Aug 25	156.89999 +0.90	159.00	155.20	157.20	650,724
27 Aug 25	156.00000 -2.00	161.60	155.80	161.60	1,102,989
26 Aug 25	158.00000 -5.20	161.95	157.30	159.30	1,790,598
22 Aug 25	163.20000 +5.80	163.40	156.40	161.00	2,069,046
21 Aug 25	157.39999 -6.70	167.20	157.10	167.20	1,282,301
20 Aug 25	164.10001 -1.20	165.00	162.90	165.00	2,386,669
19 Aug 25	165.30000 +2.00	165.40	162.72	163.40	2,670,034
18 Aug 25	163.30000 -0.60	165.80	162.00	162.00	955,182
15 Aug 25	163.89999 -0.40	166.30	162.68	166.30	903,576
14 Aug 25	164.30000 -0.30	165.80	160.60	160.60	1,062,384
13 Aug 25	164.60001 +0.40	166.50	163.50	165.20	1,836,452
12 Aug 25	164.20000 +1.30	166.80	162.80	166.80	1,279,207
11 Aug 25	162.89999 -3.60	167.40	162.50	162.50	1,617,721
08 Aug 25	166.50000 -2.20	168.90	164.50	168.90	1,431,469
07 Aug 25	168.70000 -0.10	168.70	162.80	163.90	2,854,903
06 Aug 25	168.80000 -0.30	170.80	167.15	169.40	630,893
05 Aug 25	169.10001 -0.90	173.30	165.90	165.90	666,920
04 Aug 25	170.00000 +2.80	170.00	164.70	164.70	888,915
01 Aug 25	167.20000 -3.80	170.90	167.03	167.50	1,369,766
31 Jul 25	171.00000 +2.80	172.00	166.60	166.60	1,582,579
30 Jul 25	168.20000 +0.20	168.86	165.70	167.00	1,870,440
29 Jul 25	168.00000 -10.00	179.80	164.20	179.80	4,919,581
28 Jul 25	178.00000 -3.50	185.00	177.50	185.00	726,304
25 Jul 25	181.50000 +0.30	182.50	179.80	180.00	7,551,403
24 Jul 25	181.20000 +3.40	181.30	177.70	179.30	1,349,784
23 Jul 25	177.80000 +2.20	179.50	176.00	179.50	722,473
22 Jul 25	175.60001 +0.30	177.60	171.10	171.10	1,410,256
21 Jul 25	175.30000 +2.30	175.80	173.50	174.00	797,083
18 Jul 25	173.00000 +2.30	174.80	170.70	174.80	997,395
17 Jul 25	170.70000 +0.10	171.70	166.70	169.50	1,624,933
16 Jul 25	170.60001 -2.20	173.60	170.00	173.00	1,367,360
15 Jul 25	172.80000 +0.10	174.10	171.30	174.00	1,680,468
14 Jul 25	172.70000 -0.40	174.30	170.10	171.60	1,323,219
11 Jul 25	173.10001 -14.90	185.28	168.30	184.80	2,648,079
10 Jul 25	188.00000 +2.60	189.90	184.80	189.90	1,166,316
09 Jul 25	185.39999 -2.00	190.00	185.40	190.00	599,342
08 Jul 25	187.39999 -0.70	189.50	185.20	187.00	1,064,095
07 Jul 25	188.10001 +1.60	190.40	185.90	185.90	818,122
04 Jul 25	186.50000 -1.60	188.20	183.80	183.80	515,311
03 Jul 25	188.10001 +2.10	190.10	183.90	186.00	1,063,726
02 Jul 25	186.00000 +12.20	191.00	174.68	177.90	3,682,658
01 Jul 25	173.80000 +1.50	174.00	171.80	171.80	1,326,489
30 Jun 25	172.30000 -1.10	173.70	169.20	169.20	1,655,125
27 Jun 25	173.39999 +4.20	173.80	170.00	172.20	1,320,342
26 Jun 25	169.20000 +0.80	169.30	164.30	164.30	917,534
25 Jun 25	168.39999 -0.20	169.20	165.60	169.00	1,064,815
24 Jun 25	168.60001 +4.80	169.30	163.00	163.00	4,384,248
23 Jun 25	163.80000 -0.70	165.50	162.30	162.50	1,555,876
20 Jun 25	164.50000 +2.30	166.10	160.30	160.30	5,553,894
19 Jun 25	162.20000 -2.80	164.90	159.80	161.20	5,051,901
18 Jun 25	165.00000 +1.70	165.50	161.60	162.00	2,257,489
17 Jun 25	163.30000 -0.50	164.50	162.40	164.00	1,387,148
16 Jun 25	163.80000 +2.30	164.92	160.00	160.00	489,463
13 Jun 25	161.50000 -5.30	165.10	159.90	165.00	1,131,543
12 Jun 25	166.80000 -0.70	168.00	164.40	166.00	2,353,022
11 Jun 25	167.50000 +0.60	168.30	166.10	168.00	891,694
10 Jun 25	166.89999 +1.20	168.00	165.00	168.00	1,073,801
09 Jun 25	165.70000 +2.40	165.70	162.18	163.30	1,819,273
06 Jun 25	163.30000 +0.80	163.30	160.60	161.50	2,934,376
05 Jun 25	162.50000 -0.50	163.80	160.60	163.00	1,486,506
04 Jun 25	163.00000 +1.60	163.60	161.50	162.00	1,636,141
03 Jun 25	161.39999 -1.10	163.20	161.00	161.00	861,995
02 Jun 25	162.50000 -0.60	163.52	160.00	160.00	1,081,266
30 May 25	163.10001 -4.10	167.90	163.00	166.00	2,796,690
29 May 25	167.20000 -3.30	171.20	166.70	170.80	1,606,218
28 May 25	170.50000 +1.20	170.90	165.40	165.40	917,890
27 May 25	169.30000 +3.20	172.00	167.34	169.00	1,642,160
23 May 25	166.10001 -8.40	174.90	166.10	170.40	1,381,710
22 May 25	174.50000 +1.40	175.10	168.25	169.60	1,243,115
21 May 25	173.10001 -3.50	174.50	169.20	172.30	2,000,136
20 May 25	176.60001 +9.40	181.20	167.00	170.00	2,226,101
19 May 25	167.20000 +2.10	167.55	162.30	164.30	1,261,601
16 May 25	165.10001 -0.90	169.90	164.30	169.90	545,363
15 May 25	166.00000 -0.60	168.00	165.50	167.90	1,231,959
14 May 25	166.60001 -2.00	170.93	164.50	170.10	1,304,574
13 May 25	168.60001 +2.70	169.20	166.03	167.20	653,179
12 May 25	165.89999 +4.60	167.10	163.60	163.60	742,801
09 May 25	161.30000 +0.00	162.90	157.60	157.60	640,957
08 May 25	161.30000 +0.00	166.00	158.00	158.00	1,562,305
07 May 25	161.30000 +2.80	162.30	156.90	158.30	1,248,688
06 May 25	158.50000 +2.60	158.80	156.30	156.30	830,600
02 May 25	155.89999 +5.20	162.35	154.80	155.40	1,632,653
01 May 25	150.70000 +2.70	150.70	146.70	150.00	997,957
30 Apr 25	148.00000 +4.70	149.50	143.40	146.70	2,011,763
29 Apr 25	143.30000 +0.00	145.40	142.80	144.10	419,725
28 Apr 25	143.30000 +3.00	144.30	141.50	141.50	1,807,167
25 Apr 25	140.30000 -1.00	143.30	139.50	143.30	1,303,476
24 Apr 25	141.30000 +0.20	142.00	140.00	141.10	1,156,054
23 Apr 25	141.10001 -1.30	146.30	140.50	145.80	3,041,483
22 Apr 25	142.39999 +0.40	142.80	139.90	142.70	816,986
17 Apr 25	142.00000 +1.70	143.00	138.10	139.40	722,356
16 Apr 25	140.30000 -2.20	141.91	139.00	141.70	621,640
15 Apr 25	142.50000 -1.50	146.80	142.00	143.20	602,946
14 Apr 25	144.00000 +5.30	145.40	141.30	141.40	857,847
11 Apr 25	138.70000 -1.90	141.20	136.10	141.20	1,976,854
10 Apr 25	140.60001 +5.60	148.33	139.40	143.00	1,416,568
09 Apr 25	135.00000 -6.00	138.60	134.23	137.60	1,478,077
08 Apr 25	141.00000 +3.40	142.80	136.10	140.80	1,136,458
07 Apr 25	137.60001 -5.50	141.70	134.60	138.90	1,581,646
04 Apr 25	143.10001 -10.60	152.10	137.10	150.40	1,609,972
03 Apr 25	153.70000 -0.70	158.10	152.40	158.10	1,209,566
02 Apr 25	154.39999 +2.30	154.70	151.00	151.50	698,416
01 Apr 25	152.10001 +2.20	153.90	148.00	148.00	959,442
31 Mar 25	149.89999 -3.40	157.00	149.20	157.00	1,586,063
28 Mar 25	153.30000 -2.50	156.50	153.20	154.20	1,214,772
27 Mar 25	155.80000 +0.30	156.00	152.50	152.50	1,033,558
26 Mar 25	155.50000 -0.30	156.50	154.90	156.40	5,204,201
25 Mar 25	155.80000 +4.30	156.20	151.80	151.90	4,382,831
24 Mar 25	151.50000 +1.10	152.20	149.90	150.00	976,060
21 Mar 25	150.39999 -4.40	154.10	150.37	154.00	2,400,877
20 Mar 25	154.80000 -4.90	159.40	152.90	158.50	2,435,353
19 Mar 25	159.70000 +2.20	160.50	156.00	156.40	1,066,319
18 Mar 25	157.50000 -1.50	162.30	154.80	159.70	4,890,331
17 Mar 25	159.00000 +1.10	161.70	158.10	161.70	963,085
14 Mar 25	157.89999 +2.90	158.60	152.50	152.50	4,804,758
13 Mar 25	155.00000 -3.00	157.50	153.80	156.90	888,739
12 Mar 25	158.00000 -4.10	163.20	156.10	160.60	1,160,319
11 Mar 25	162.10001 +1.20	165.40	159.80	159.80	850,665
10 Mar 25	160.89999 +0.80	163.80	159.80	162.30	5,540,321
07 Mar 25	160.10001 +0.60	162.50	156.70	162.50	692,500
06 Mar 25	159.50000 -2.40	163.50	155.90	162.20	1,929,259
05 Mar 25	161.89999 -2.90	169.90	161.90	166.60	1,156,531
04 Mar 25	164.80000 -3.30	166.85	161.10	165.00	2,184,281
03 Mar 25	168.10001 +1.50	169.90	167.00	169.50	912,771
28 Feb 25	166.60001 -4.10	169.20	165.50	167.10	2,747,060
27 Feb 25	170.70000 -0.10	171.80	168.20	168.90	869,178
26 Feb 25	170.80000 -0.10	173.20	169.70	170.90	768,161
25 Feb 25	170.89999 -1.60	174.60	170.20	171.50	1,069,409
24 Feb 25	172.50000 -1.70	175.00	170.30	170.30	671,712
21 Feb 25	174.20000 +2.00	176.40	172.80	173.60	611,515
20 Feb 25	172.20000 -0.80	174.70	169.80	169.80	552,750
19 Feb 25	173.00000 -3.80	176.90	172.00	174.30	1,039,028
18 Feb 25	176.80000 -3.40	181.30	176.80	179.00	300,761
17 Feb 25	180.20000 +1.30	181.00	177.90	178.90	391,891
14 Feb 25	178.89999 +0.60	179.80	175.10	175.10	535,909
13 Feb 25	178.30000 +0.30	182.10	177.20	182.10	985,571
12 Feb 25	178.00000 +1.70	179.20	176.50	177.40	754,482
11 Feb 25	176.30000 +0.40	179.20	173.00	179.20	938,983
10 Feb 25	175.89999 -2.00	180.20	175.70	179.50	504,359
07 Feb 25	177.89999 -2.70	183.20	177.30	183.20	658,235
06 Feb 25	180.60001 +2.20	183.40	178.50	179.00	577,322
05 Feb 25	178.39999 +0.90	178.60	174.20	176.60	743,248
04 Feb 25	177.50000 -1.90	178.50	172.88	175.10	879,810
03 Feb 25	179.39999 -3.60	181.40	174.30	181.00	1,085,954
31 Jan 25	183.00000 +5.90	183.00	175.10	180.20	1,456,495
30 Jan 25	177.10001 -1.40	180.80	176.20	178.40	839,003
29 Jan 25	178.50000 -0.40	180.80	176.95	179.90	1,050,419
28 Jan 25	178.89999 +7.50	182.60	171.70	172.40	1,888,006
27 Jan 25	171.39999 -2.10	175.30	170.10	170.10	651,848
24 Jan 25	173.50000 +1.90	174.20	170.60	173.20	761,898
23 Jan 25	171.60001 -2.20	173.71	167.80	172.10	1,750,900
22 Jan 25	173.80000 -2.30	177.00	172.60	172.60	767,390
21 Jan 25	176.10001 +2.40	177.50	173.46	174.60	487,799
20 Jan 25	173.70000 -0.70	174.90	171.30	174.20	353,050
17 Jan 25	174.39999 +0.50	175.80	173.40	175.10	642,596
16 Jan 25	173.89999 +0.40	176.70	169.40	176.70	1,940,096
15 Jan 25	173.50000 +3.90	174.60	169.40	170.60	1,098,443
14 Jan 25	169.60001 +1.30	172.00	167.70	170.60	1,459,501
13 Jan 25	168.30000 -2.00	171.88	165.30	171.20	1,167,794
10 Jan 25	170.30000 -3.60	175.80	170.30	175.80	584,533
09 Jan 25	173.89999 +2.00	174.90	168.70	174.90	1,431,308
08 Jan 25	171.89999 -3.40	176.50	168.80	172.90	1,143,690
07 Jan 25	175.30000 -2.90	179.00	174.90	179.00	631,627
06 Jan 25	178.20000 +1.50	181.20	174.90	174.90	666,959
03 Jan 25	176.70000 -4.70	185.00	176.70	185.00	450,312
02 Jan 25	181.39999 +0.70	183.00	179.80	183.00	437,431
31 Dec 24	180.70000 +3.10	180.91	177.93	179.80	231,161
30 Dec 24	177.60001 +0.60	181.20	176.90	181.20	605,070
27 Dec 24	177.00000 -2.20	179.80	176.60	176.60	509,828
24 Dec 24	179.20000 +2.20	179.40	176.20	176.20	191,338
23 Dec 24	177.00000 +0.30	177.00	172.40	172.40	607,639
20 Dec 24	176.70000 -0.80	177.41	174.20	176.40	2,000,488
19 Dec 24	177.50000 -0.60	178.93	174.10	175.00	1,615,843
18 Dec 24	178.10001 +0.70	181.50	176.60	181.50	815,919
17 Dec 24	177.39999 -4.80	185.40	176.80	185.40	864,194
16 Dec 24	182.20000 -4.10	189.22	180.40	185.70	937,348
13 Dec 24	186.30000 -2.40	189.40	184.60	187.40	702,950
12 Dec 24	188.70000 -2.80	193.77	188.61	191.10	997,802
11 Dec 24	191.50000 +4.70	196.30	188.40	191.30	1,691,153
10 Dec 24	186.80000 -0.30	189.57	184.90	184.90	1,053,341
09 Dec 24	187.10001 -1.00	190.68	186.00	188.40	1,094,608
06 Dec 24	188.10001 +7.40	188.10	180.40	182.60	1,194,855
05 Dec 24	180.70000 +0.70	181.30	177.50	180.00	1,080,733
04 Dec 24	180.00000 +2.30	185.10	176.90	179.40	1,468,375
03 Dec 24	177.70000 +15.60	184.30	170.85	175.00	4,160,307
02 Dec 24	162.10001 +2.10	162.70	157.60	160.00	1,023,649
29 Nov 24	160.00000 +0.10	163.00	156.90	156.90	882,049
28 Nov 24	159.89999 +2.00	162.30	158.20	158.20	1,029,887
27 Nov 24	157.89999 -0.90	161.20	155.80	155.80	706,357
26 Nov 24	158.80000 -1.50	160.00	156.70	156.70	847,064
25 Nov 24	160.30000 +1.20	161.50	156.70	161.50	5,280,823
22 Nov 24	159.10001 +4.30	159.80	155.30	157.80	1,196,685
21 Nov 24	154.80000 +0.30	156.70	153.20	153.50	584,630
20 Nov 24	154.50000 -2.70	157.80	148.54	155.00	1,708,350
19 Nov 24	157.20000 +0.90	159.20	153.10	158.00	1,678,374
18 Nov 24	156.30000 -0.70	158.26	150.90	155.60	967,074
15 Nov 24	157.00000 -0.50	159.00	156.00	156.90	1,090,463
14 Nov 24	157.50000 +0.80	158.60	154.00	154.00	760,980
13 Nov 24	156.70000 +3.70	157.10	150.60	150.60	3,507,497
12 Nov 24	153.00000 -8.60	161.50	151.20	160.00	2,490,590
11 Nov 24	161.60001 +2.60	162.50	157.80	162.50	3,026,156
08 Nov 24	159.00000 -0.40	161.60	157.88	161.60	1,446,457
07 Nov 24	159.39999 +0.90	160.60	156.60	160.10	1,585,475
06 Nov 24	158.50000 +0.40	164.70	157.20	160.80	1,523,733
05 Nov 24	158.10001 -3.90	165.90	158.10	165.90	888,945
04 Nov 24	162.00000 -0.20	164.70	160.40	160.40	1,074,292
01 Nov 24	162.20000 +0.90	164.00	161.10	164.00	1,314,907
31 Oct 24	161.30000 -5.60	166.80	161.00	166.00	1,643,175
30 Oct 24	166.89999 -1.00	170.40	166.00	166.40	2,246,728
29 Oct 24	167.89999 -2.10	171.10	166.70	171.10	802,497
28 Oct 24	170.00000 +0.80	172.55	167.90	170.40	206,459
25 Oct 24	169.20000 -2.30	172.00	168.50	170.60	771,669
24 Oct 24	171.50000 +0.00	172.80	171.00	171.50	523,066
23 Oct 24	171.50000 +4.10	172.50	166.00	169.30	1,137,842
22 Oct 24	167.39999 +1.00	167.70	163.90	164.90	783,621
21 Oct 24	166.39999 -3.90	171.50	165.60	168.00	619,912
18 Oct 24	170.30000 +4.60	172.29	164.17	168.70	1,254,670
17 Oct 24	165.70000 +2.50	167.90	162.92	167.10	1,217,918
16 Oct 24	163.20000 -0.20	165.70	162.50	162.50	742,070
15 Oct 24	163.39999 +0.90	165.12	162.63	164.50	1,028,027
14 Oct 24	162.50000 -0.60	164.40	160.70	164.00	596,633
11 Oct 24	163.10001 +0.00	164.30	161.60	163.10	597,689
10 Oct 24	163.10001 -2.70	166.10	162.00	162.00	865,741
09 Oct 24	165.80000 +5.60	166.00	161.41	163.00	1,056,884
08 Oct 24	160.20000 +2.00	160.20	155.80	155.80	894,293
07 Oct 24	158.20000 +4.20	158.90	154.70	154.70	1,144,310
04 Oct 24	154.00000 -1.90	156.67	152.10	152.10	1,163,267
03 Oct 24	155.89999 -1.30	159.00	154.00	157.40	1,361,408
02 Oct 24	157.20000 -0.10	160.00	156.00	158.60	1,270,849
01 Oct 24	157.30000 -2.00	161.00	156.80	160.00	1,131,618
30 Sep 24	159.30000 -2.60	162.40	159.00	159.00	1,155,833
27 Sep 24	161.89999 +0.30	164.00	161.05	162.40	1,312,897
26 Sep 24	161.60001 +0.90	164.36	160.80	160.80	715,746
25 Sep 24	160.70000 -0.70	163.40	159.90	163.00	573,409
24 Sep 24	161.39999 +0.30	164.60	160.90	164.60	586,949
23 Sep 24	161.10001 -0.10	164.50	159.79	164.50	470,778
20 Sep 24	161.20000 -7.60	168.10	160.10	165.00	2,692,653
19 Sep 24	168.80000 +6.10	170.20	162.80	162.80	988,751
18 Sep 24	162.70000 -2.80	165.10	162.00	162.00	788,227
17 Sep 24	165.50000 +3.80	166.40	162.65	165.50	1,574,002
16 Sep 24	161.70000 +0.50	163.00	160.00	160.00	608,106
13 Sep 24	161.20000 +2.80	162.40	158.00	158.00	1,012,677
12 Sep 24	158.39999 -2.30	165.20	158.40	162.10	976,399
11 Sep 24	160.70000 +1.20	165.80	158.65	159.50	845,462
10 Sep 24	159.50000 -2.50	163.90	159.39	160.70	980,835
09 Sep 24	162.00000 +1.60	162.90	159.19	160.00	476,331
06 Sep 24	160.39999 -2.10	165.20	159.10	159.10	1,017,622
05 Sep 24	162.50000 -7.60	164.90	156.50	161.00	2,666,507
04 Sep 24	170.10001 -1.10	171.10	167.30	167.30	475,971
03 Sep 24	171.20000 +1.70	172.30	168.40	170.90	462,165
02 Sep 24	169.50000 -0.10	172.30	166.80	170.60	744,235
30 Aug 24	169.60001 -5.00	175.90	168.64	174.90	1,835,408
29 Aug 24	174.60001 +0.40	176.50	174.01	175.30	475,217
28 Aug 24	174.20000 -1.00	176.70	172.70	176.70	599,381
27 Aug 24	175.20000 -0.90	178.40	174.00	178.40	648,001
23 Aug 24	176.10001 +0.20	177.70	172.50	172.50	599,480
22 Aug 24	175.89999 +2.60	177.40	173.27	176.10	989,234
21 Aug 24	173.30000 +4.70	173.30	168.00	168.00	781,448
20 Aug 24	168.60001 -2.90	172.30	167.80	172.10	526,363
19 Aug 24	171.50000 +3.10	173.60	164.78	167.70	779,163
16 Aug 24	168.39999 -5.10	176.36	166.30	174.60	1,315,023
15 Aug 24	173.50000 +7.50	173.50	164.82	169.30	1,975,544
14 Aug 24	166.00000 +0.50	171.41	164.70	166.80	4,993,229
13 Aug 24	165.50000 +4.30	166.00	161.20	165.00	4,110,999
12 Aug 24	161.20000 -2.30	166.20	160.32	164.00	823,371
09 Aug 24	163.50000 +0.90	166.10	160.00	160.00	604,892
08 Aug 24	162.60001 -2.10	167.19	161.00	166.70	1,889,074
07 Aug 24	164.70000 +1.70	166.50	161.00	164.90	1,380,872
06 Aug 24	163.00000 +2.50	166.16	158.80	162.60	1,221,132
05 Aug 24	160.50000 -4.30	163.78	157.10	162.30	1,378,241
02 Aug 24	164.80000 -9.10	173.84	164.80	171.00	1,510,662
01 Aug 24	173.89999 -9.10	183.80	173.90	178.60	1,613,028
31 Jul 24	183.00000 +5.30	183.00	174.90	174.90	1,814,988
30 Jul 24	177.70000 +3.90	178.70	172.60	176.00	835,511
29 Jul 24	173.80000 -2.50	177.50	173.60	174.10	796,026
26 Jul 24	176.30000 +2.30	176.30	172.99	174.00	1,799,013
25 Jul 24	174.00000 +0.50	174.46	169.00	174.00	2,215,617
24 Jul 24	173.50000 -0.90	174.90	171.50	173.40	1,984,485
23 Jul 24	174.39999 -6.20	184.50	172.50	184.50	1,023,768
22 Jul 24	180.60001 -1.20	183.50	178.90	180.80	1,225,697
19 Jul 24	181.80000 -0.40	183.90	177.30	183.90	690,666
18 Jul 24	182.20000 +0.20	183.65	178.00	178.00	1,311,466
17 Jul 24	182.00000 +2.80	182.30	178.71	180.20	970,973
16 Jul 24	179.20000 +2.10	180.50	175.90	176.90	1,153,072
15 Jul 24	177.10001 -0.30	179.80	175.33	176.10	1,067,355
12 Jul 24	177.39999 -0.80	180.19	174.00	175.60	1,708,390
11 Jul 24	178.20000 +5.60	180.90	172.40	173.60	2,719,312
10 Jul 24	172.60001 +16.20	178.60	166.00	166.00	3,339,970
09 Jul 24	156.39999 -2.60	159.10	154.60	155.30	2,379,262
08 Jul 24	159.00000 +0.30	160.71	156.97	158.00	1,761,195
05 Jul 24	158.70000 +3.10	160.10	156.00	158.20	2,372,839
04 Jul 24	155.60001 +6.10	155.60	149.30	150.80	1,691,635
03 Jul 24	149.50000 +5.00	150.50	146.30	147.90	3,992,900
02 Jul 24	144.50000 -0.70	147.00	142.20	147.00	1,840,014
01 Jul 24	145.20000 -2.90	153.00	145.20	151.00	2,106,256
28 Jun 24	148.10001 -3.40	155.10	147.20	155.10	2,940,992
27 Jun 24	151.50000 +1.40	152.70	150.10	150.10	4,697,064
26 Jun 24	150.10001 -4.80	155.10	150.10	153.90	2,329,211
25 Jun 24	154.89999 +1.90	155.40	150.00	150.00	1,709,291
24 Jun 24	153.00000 +0.60	154.10	149.11	150.00	1,815,513
21 Jun 24	152.39999 +2.10	153.10	147.90	150.60	13,966,070
20 Jun 24	150.30000 -9.70	157.92	148.68	157.20	6,422,024
19 Jun 24	160.00000 -5.00	166.00	157.80	165.40	3,006,949
18 Jun 24	165.00000 -0.20	168.00	161.50	167.00	2,752,210
17 Jun 24	165.20000 -3.40	166.20	158.70	161.30	4,546,583
14 Jun 24	168.60001 -0.90	171.30	167.40	168.30	2,700,481
13 Jun 24	169.50000 +0.50	169.50	165.40	168.00	2,350,873
12 Jun 24	169.00000 +6.30	169.70	162.15	162.40	2,345,257
11 Jun 24	162.70000 -1.30	167.18	162.70	163.80	2,617,801
10 Jun 24	164.00000 +5.20	164.40	156.40	158.20	2,087,317
07 Jun 24	158.80000 -2.80	164.07	157.50	162.00	1,474,436
06 Jun 24	161.60001 -1.20	163.30	161.10	162.30	1,329,936
05 Jun 24	162.80000 +1.90	165.80	160.90	162.10	2,078,957
04 Jun 24	160.89999 -5.70	167.09	160.90	166.90	1,785,467
03 Jun 24	166.60001 +0.30	169.41	166.40	168.90	2,599,086
31 May 24	166.30000 -0.20	168.00	165.10	167.00	5,138,391
30 May 24	166.50000 -0.90	168.20	165.10	165.90	2,968,342
29 May 24	167.39999 -2.00	172.80	164.50	169.00	8,148,261
28 May 24	169.39999 -9.00	178.79	169.40	176.00	4,420,304
24 May 24	178.39999 +1.50	178.40	173.40	175.00	3,438,027
23 May 24	176.89999 -5.10	184.61	176.70	183.40	2,931,837
22 May 24	182.00000 -8.00	195.80	182.00	189.00	5,480,086
21 May 24	190.00000 -18.80	207.62	189.40	205.60	9,258,622
20 May 24	208.80000 +1.80	212.00	204.80	212.00	1,885,799
17 May 24	207.00000 +3.20	208.00	202.34	203.20	1,323,893
16 May 24	203.80000 +0.60	205.80	203.00	205.00	961,646
15 May 24	203.20000 -0.80	206.80	202.80	204.60	1,224,714
14 May 24	204.00000 +2.40	204.80	199.60	201.00	1,038,966
13 May 24	201.60001 -2.00	205.58	200.80	203.00	976,175
10 May 24	203.60001 +4.70	204.00	196.00	196.00	1,489,587
09 May 24	198.89999 +0.40	202.00	197.50	202.00	700,060
08 May 24	198.50000 +0.10	200.40	197.40	198.90	656,658
07 May 24	198.39999 +1.80	201.80	196.70	199.00	1,235,194
03 May 24	196.60001 -0.10	200.80	192.70	192.70	878,583
02 May 24	196.70000 +2.20	197.90	194.56	197.00	3,392,871
01 May 24	194.50000 -2.40	198.94	194.20	194.20	566,599
30 Apr 24	196.89999 -3.30	203.60	196.90	203.60	2,045,787
29 Apr 24	200.20000 +3.50	200.20	194.90	197.50	914,041
26 Apr 24	196.70000 -2.60	201.27	196.70	200.00	943,114
25 Apr 24	199.30000 -5.10	205.80	197.00	204.00	1,726,115
24 Apr 24	204.39999 -0.60	205.80	200.00	200.00	1,372,302
23 Apr 24	205.00000 +1.60	206.20	202.60	205.00	919,264
22 Apr 24	203.39999 +7.20	205.60	198.50	198.50	875,477
19 Apr 24	196.20000 -5.20	200.00	196.00	199.10	1,855,607
18 Apr 24	201.39999 +1.50	201.40	196.70	197.30	1,040,855
17 Apr 24	199.89999 -1.30	202.00	198.50	200.00	1,242,962
16 Apr 24	201.20000 -4.80	204.40	200.40	202.80	754,603
15 Apr 24	206.00000 -0.20	212.00	206.00	209.60	635,132
12 Apr 24	206.20000 -7.20	215.80	205.40	214.20	1,190,075
11 Apr 24	213.39999 -4.60	222.20	213.00	222.20	854,153
10 Apr 24	218.00000 +3.00	221.58	216.18	217.40	1,162,648
09 Apr 24	215.00000 -5.60	220.20	212.00	216.60	1,099,571
08 Apr 24	220.60001 +2.60	222.20	217.00	217.00	656,038
05 Apr 24	218.00000 -2.60	222.00	216.20	222.00	1,442,212
04 Apr 24	220.60001 +6.60	220.60	212.00	212.00	704,654
03 Apr 24	214.00000 +1.60	215.20	210.60	211.80	811,590
02 Apr 24	212.39999 -6.80	221.40	211.60	216.80	1,015,929
28 Mar 24	219.20000 +1.80	221.60	213.20	213.20	801,069
27 Mar 24	217.39999 +0.20	219.00	214.40	214.40	903,698
26 Mar 24	217.20000 +3.80	217.20	212.00	212.20	1,079,667
25 Mar 24	213.39999 -0.60	213.40	208.20	212.00	1,051,224
22 Mar 24	214.00000 -1.00	215.40	212.00	212.00	1,017,023
21 Mar 24	215.00000 +2.20	217.60	213.40	216.20	688,550
20 Mar 24	212.80000 -2.80	215.60	212.60	213.00	791,945
19 Mar 24	215.60001 -0.40	216.00	211.18	214.60	377,709
18 Mar 24	216.00000 -2.80	220.00	215.40	217.20	653,364
15 Mar 24	218.80000 +0.00	222.00	215.60	215.60	1,668,012
14 Mar 24	218.80000 -4.80	224.40	218.80	223.40	1,769,377
13 Mar 24	223.60001 -2.60	227.60	223.60	225.00	2,658,566
12 Mar 24	226.20000 +0.40	227.00	220.40	220.40	672,248
11 Mar 24	225.80000 +3.20	226.00	219.87	220.40	1,175,839
08 Mar 24	222.60001 +5.80	224.20	216.40	219.80	754,434
07 Mar 24	216.80000 -0.40	221.20	216.80	216.80	721,440
06 Mar 24	217.20000 +1.20	218.80	213.00	213.00	1,178,678
05 Mar 24	216.00000 -1.20	217.40	213.60	216.80	1,122,248
04 Mar 24	217.20000 -2.40	219.60	213.40	216.00	1,261,669
01 Mar 24	219.60001 +0.60	221.80	218.40	218.80	509,509
29 Feb 24	219.00000 +0.80	221.80	214.80	217.80	2,530,348
28 Feb 24	218.20000 -7.20	225.60	216.80	222.00	1,109,176
27 Feb 24	225.39999 -0.20	226.00	221.40	226.00	3,445,175
26 Feb 24	225.60001 -7.40	233.93	225.40	227.40	603,382
23 Feb 24	233.00000 +1.20	233.40	231.00	233.00	563,965
22 Feb 24	231.80000 +3.00	232.40	230.00	231.20	571,554
21 Feb 24	228.80000 +1.80	229.20	222.20	222.20	627,943
20 Feb 24	227.00000 +1.60	228.20	220.00	220.00	646,715
19 Feb 24	225.39999 +0.20	225.60	223.40	224.20	313,747
16 Feb 24	225.20000 +0.60	227.00	220.00	220.00	416,514
15 Feb 24	224.60001 +1.20	227.60	223.80	225.40	531,136
14 Feb 24	223.39999 +3.80	225.60	218.00	218.00	590,703
13 Feb 24	219.60001 -7.00	227.60	219.00	224.80	840,649
12 Feb 24	226.60001 +2.40	229.20	223.70	225.60	409,178
09 Feb 24	224.20000 -0.20	226.00	222.80	222.80	326,251
08 Feb 24	224.39999 -0.80	229.00	223.00	226.80	695,795
07 Feb 24	225.20000 -2.20	228.80	225.20	226.20	839,814
06 Feb 24	227.39999 +3.60	227.40	222.80	223.00	1,479,083
05 Feb 24	223.80000 -2.40	231.60	223.20	231.60	863,458
02 Feb 24	226.20000 +2.40	230.65	225.00	229.20	766,709
01 Feb 24	223.80000 -2.20	231.00	221.00	223.80	1,265,308
31 Jan 24	226.00000 +1.20	227.00	224.40	225.00	1,128,648
30 Jan 24	224.80000 -0.60	235.00	224.80	233.20	1,116,966
29 Jan 24	225.39999 -1.40	227.40	224.20	224.20	845,216
26 Jan 24	226.80000 +2.40	228.20	220.20	220.20	599,831
25 Jan 24	224.39999 +2.00	226.60	220.80	226.60	874,648
24 Jan 24	222.39999 +2.20	222.80	217.00	217.00	655,027
23 Jan 24	220.20000 -0.60	223.20	219.20	222.80	690,949
22 Jan 24	220.80000 -1.80	225.20	220.60	222.60	1,210,696
19 Jan 24	222.60001 +2.40	223.20	216.80	216.80	670,713
18 Jan 24	220.20000 +1.60	223.60	219.12	223.00	578,951
17 Jan 24	218.60001 -3.00	223.00	214.00	223.00	758,440
16 Jan 24	221.60001 +2.40	221.80	214.80	214.80	666,457
15 Jan 24	219.20000 -0.80	221.80	218.20	220.40	562,118
12 Jan 24	220.00000 +0.40	224.80	219.40	224.00	487,307
11 Jan 24	219.60001 -5.60	226.00	219.60	220.00	1,362,260
10 Jan 24	225.20000 +0.40	225.40	223.18	223.80	691,575
09 Jan 24	224.80000 -0.60	226.40	223.80	225.60	471,938
08 Jan 24	225.39999 +2.40	225.60	218.20	219.40	750,595
05 Jan 24	223.00000 -4.60	226.52	221.40	222.40	665,960
04 Jan 24	227.60001 +1.60	228.20	222.00	222.20	1,191,097
03 Jan 24	226.00000 -2.80	232.20	225.80	228.40	960,759
02 Jan 24	228.80000 -6.00	237.52	228.80	231.20	754,402
29 Dec 23	234.80000 +0.20	240.60	234.31	240.60	280,887
28 Dec 23	234.60001 -2.20	239.80	233.80	239.00	586,507
27 Dec 23	236.80000 +0.80	237.20	231.20	231.20	589,387
22 Dec 23	236.00000 +0.00	236.00	233.40	236.00	235,218
21 Dec 23	236.00000 -4.20	240.01	233.80	238.20	511,803
20 Dec 23	240.20000 +5.60	240.99	234.20	237.80	984,972
19 Dec 23	234.60001 +3.40	238.20	232.00	235.80	917,746
18 Dec 23	231.20000 -1.20	233.85	226.40	230.60	1,137,006
15 Dec 23	232.39999 -6.00	243.20	232.20	238.40	2,948,149
14 Dec 23	238.39999 +12.20	239.60	232.80	232.80	2,899,624
13 Dec 23	226.20000 -4.80	231.60	226.20	230.00	1,201,621
12 Dec 23	231.00000 -3.40	237.00	231.00	231.40	941,824
11 Dec 23	234.39999 +5.60	235.40	226.00	228.20	3,338,737
08 Dec 23	228.80000 -2.00	234.40	228.40	230.80	1,261,804
07 Dec 23	230.80000 -3.80	233.60	229.00	233.40	1,733,565
06 Dec 23	234.60001 +8.00	234.60	225.61	229.00	901,764
05 Dec 23	226.60001 +13.60	228.20	212.80	217.40	4,935,506
04 Dec 23	213.00000 +1.20	216.80	210.60	216.80	1,197,389
01 Dec 23	211.80000 +3.80	212.20	206.60	206.80	568,583
30 Nov 23	208.00000 -2.00	212.60	208.00	210.00	3,100,093
29 Nov 23	210.00000 +2.40	210.40	206.60	208.20	1,040,498
28 Nov 23	207.60001 -0.40	208.80	203.00	203.00	631,309
27 Nov 23	208.00000 +0.00	213.00	207.00	213.00	2,526,140
24 Nov 23	208.00000 +0.00	208.20	205.60	205.60	464,564
23 Nov 23	208.00000 -1.60	213.40	205.60	207.60	932,779
22 Nov 23	209.60001 +2.20	210.80	203.80	204.20	869,851
21 Nov 23	207.39999 -3.40	212.80	205.80	206.80	3,356,850
20 Nov 23	210.80000 +1.80	212.20	206.20	209.00	738,715
17 Nov 23	209.00000 +5.80	209.40	203.20	208.00	661,049
16 Nov 23	203.20000 -7.00	211.20	202.40	205.80	570,239
15 Nov 23	210.20000 +2.80	215.00	208.19	210.20	1,239,598
14 Nov 23	207.39999 +11.80	208.40	191.20	191.20	1,170,517
13 Nov 23	195.60001 -0.20	198.30	193.70	196.80	4,807,244
10 Nov 23	195.80000 -1.80	197.70	192.00	193.00	720,866
09 Nov 23	197.60001 +6.00	197.60	189.00	189.00	5,171,941
08 Nov 23	191.60001 +1.70	193.70	189.50	189.60	2,477,831
07 Nov 23	189.89999 +0.00	191.30	187.70	187.70	703,351
06 Nov 23	189.89999 -3.80	197.70	189.30	194.80	823,901
03 Nov 23	193.70000 +2.40	196.90	187.30	195.70	1,023,512
02 Nov 23	191.30000 +6.30	194.40	186.30	187.60	1,047,950
01 Nov 23	185.00000 +5.00	186.10	179.60	181.80	767,454
31 Oct 23	180.00000 -1.10	185.00	178.90	181.90	3,538,915
30 Oct 23	181.10001 +1.30	183.40	175.70	175.70	1,742,596
27 Oct 23	179.80000 +0.30	182.80	178.70	182.80	605,574
26 Oct 23	179.50000 -1.60	183.20	177.50	180.00	2,832,020
25 Oct 23	181.10001 -4.20	189.80	178.50	189.80	1,642,576
24 Oct 23	185.30000 -0.80	190.00	184.80	190.00	1,180,488
23 Oct 23	186.10001 +0.90	188.00	181.80	188.00	1,254,787
20 Oct 23	185.20000 -2.00	187.20	183.10	186.00	1,160,728
19 Oct 23	187.20000 -4.20	190.50	186.90	187.50	2,442,799
18 Oct 23	191.39999 -4.10	200.20	191.10	200.20	658,735
17 Oct 23	195.50000 +0.60	197.30	192.10	192.10	1,110,680
16 Oct 23	194.89999 +4.80	195.10	188.90	190.80	4,971,398
13 Oct 23	190.10001 -10.30	201.40	190.10	197.00	1,882,680
12 Oct 23	200.39999 -2.20	206.00	200.40	205.60	2,525,598
11 Oct 23	202.60001 -0.80	204.40	202.60	203.00	751,054
10 Oct 23	203.39999 +7.20	204.00	195.00	195.00	957,543
09 Oct 23	196.20000 -1.00	198.30	194.19	196.70	1,987,156
06 Oct 23	197.20000 +0.20	200.80	193.80	197.20	1,499,701
05 Oct 23	197.00000 +2.50	198.80	194.20	195.20	868,588
04 Oct 23	194.50000 -1.70	197.10	193.10	196.00	769,537
03 Oct 23	196.20000 -3.70	200.60	195.80	198.60	2,204,903
02 Oct 23	199.89999 -2.70	207.00	199.90	205.00	1,967,924
29 Sep 23	202.60001 -1.00	209.80	202.20	205.00	2,867,470
28 Sep 23	203.60001 +2.80	203.60	198.00	200.00	2,361,127
27 Sep 23	200.80000 -4.40	205.80	200.80	204.20	1,663,747
26 Sep 23	205.20000 -4.80	211.40	205.20	210.20	1,828,422
25 Sep 23	210.00000 -5.00	215.40	207.60	215.20	3,890,377
22 Sep 23	215.00000 -10.00	224.20	215.00	222.20	2,340,629
21 Sep 23	225.00000 -19.60	244.00	223.40	244.00	3,636,615
20 Sep 23	244.60001 +2.00	247.00	243.20	244.60	1,139,222
19 Sep 23	242.60001 +4.00	243.60	237.40	237.40	3,902,681
18 Sep 23	238.60001 -5.80	243.60	238.40	239.40	1,451,352
15 Sep 23	244.39999 +1.60	248.60	243.60	243.60	2,346,377
14 Sep 23	242.80000 +9.00	242.80	232.00	232.40	1,854,282
13 Sep 23	233.80000 +1.40	237.40	231.40	237.40	928,602
12 Sep 23	232.39999 +2.60	233.80	226.00	226.00	745,487
11 Sep 23	229.80000 -1.00	234.00	225.20	225.20	455,372
08 Sep 23	230.80000 +3.20	230.80	226.40	230.00	381,491
07 Sep 23	227.60001 -0.80	230.80	224.40	224.40	450,753
06 Sep 23	228.39999 -4.20	231.00	227.60	228.20	595,200
05 Sep 23	232.60001 +0.00	233.40	228.80	231.00	840,004
04 Sep 23	232.60001 -0.60	237.20	231.60	235.60	472,290
01 Sep 23	233.20000 -1.80	237.20	233.00	237.20	504,482
31 Aug 23	235.00000 -0.20	238.80	235.00	236.00	1,139,996
30 Aug 23	235.20000 +0.40	237.00	233.20	233.60	1,486,348
29 Aug 23	234.80000 +5.40	235.80	231.60	234.80	672,200
25 Aug 23	229.39999 -2.00	232.00	229.00	231.40	415,534
24 Aug 23	231.39999 +0.20	234.20	231.40	232.20	360,878
23 Aug 23	231.20000 +4.20	232.40	226.00	226.00	1,839,595
22 Aug 23	227.00000 +0.20	229.60	225.60	227.20	1,249,199
21 Aug 23	226.80000 +0.00	228.40	223.40	223.40	821,625
18 Aug 23	226.80000 -5.00	234.00	226.20	234.00	639,830
17 Aug 23	231.80000 -2.20	237.40	229.40	237.40	671,533
16 Aug 23	234.00000 -2.80	237.27	233.80	235.00	431,825
15 Aug 23	236.80000 +0.60	238.61	235.00	235.00	511,171
14 Aug 23	236.20000 -1.80	240.40	235.20	238.60	968,504
11 Aug 23	238.00000 -4.20	243.40	238.00	239.00	468,410
10 Aug 23	242.20000 +1.20	245.00	240.60	241.40	436,766
09 Aug 23	241.00000 +2.80	244.00	239.91	244.00	514,198
08 Aug 23	238.20000 -4.20	243.80	236.60	239.80	690,652
07 Aug 23	242.39999 +2.00	246.20	239.64	246.20	747,893
04 Aug 23	240.39999 +4.00	242.80	232.00	237.20	1,355,707
03 Aug 23	236.39999 -2.40	239.20	236.20	237.00	484,909
02 Aug 23	238.80000 -4.00	243.20	238.80	240.00	1,641,996
01 Aug 23	242.80000 -8.80	257.60	242.80	257.60	1,024,669
31 Jul 23	251.60001 -1.40	254.20	249.40	249.40	592,769
28 Jul 23	253.00000 -4.20	261.40	252.80	261.40	982,450
27 Jul 23	257.20001 +3.60	257.40	252.20	252.20	620,792
26 Jul 23	253.60001 +2.00	254.80	248.60	248.60	5,157,633
25 Jul 23	251.60001 -5.00	256.00	250.80	253.80	1,585,041
24 Jul 23	256.60001 -2.00	262.20	255.40	262.20	2,344,381
21 Jul 23	258.60001 -2.20	267.00	258.60	267.00	1,159,316
20 Jul 23	260.79999 +0.20	264.80	257.36	260.60	893,904
19 Jul 23	260.60001 +6.00	263.40	257.00	257.80	889,735
18 Jul 23	254.60001 +4.40	254.60	246.40	246.40	988,448
17 Jul 23	250.20000 -3.20	254.94	250.20	250.80	1,130,548
14 Jul 23	253.39999 +0.00	255.60	249.11	251.80	679,467
13 Jul 23	253.39999 -0.40	256.80	252.20	254.20	600,095
12 Jul 23	253.80000 +4.60	256.00	248.40	250.00	940,518
11 Jul 23	249.20000 +4.60	249.20	240.00	240.00	876,208
10 Jul 23	244.60001 +1.00	245.00	238.40	238.40	811,369
07 Jul 23	243.60001 +0.00	244.60	241.92	242.00	564,987
06 Jul 23	243.60001 -5.20	247.00	242.40	246.80	3,447,581
05 Jul 23	248.80000 -3.20	256.80	248.80	252.00	913,890
04 Jul 23	252.00000 -0.80	258.40	251.40	258.40	501,073
03 Jul 23	252.80000 +2.00	254.00	249.20	252.20	473,277
30 Jun 23	250.80000 +2.00	253.80	248.00	248.40	1,120,740
29 Jun 23	248.80000 -1.80	252.40	246.20	251.80	1,439,420
28 Jun 23	250.60001 +5.80	250.80	242.00	242.00	784,195
27 Jun 23	244.80000 +1.60	245.40	242.40	244.80	695,731
26 Jun 23	243.20000 -2.60	247.60	242.80	246.60	952,487
23 Jun 23	245.80000 -4.60	250.40	245.60	248.80	1,051,825
22 Jun 23	250.39999 -4.20	252.60	247.20	252.00	854,775
21 Jun 23	254.60001 -3.00	266.20	254.60	256.80	1,057,944
20 Jun 23	257.60001 +0.20	259.20	255.00	256.20	629,678
19 Jun 23	257.39999 -7.40	265.20	255.40	263.60	4,531,282
16 Jun 23	264.79999 -5.20	274.40	264.77	268.40	6,970,408
15 Jun 23	270.00000 -5.40	278.00	268.60	277.60	540,261
14 Jun 23	275.39999 -5.80	283.20	275.00	282.00	3,046,363
13 Jun 23	281.20001 +2.40	281.80	273.40	280.00	1,604,579
12 Jun 23	278.79999 +5.40	279.40	273.20	273.40	934,878
09 Jun 23	273.39999 +1.40	273.40	269.20	273.40	559,981
08 Jun 23	272.00000 +5.00	272.00	266.40	267.40	766,956
07 Jun 23	267.00000 -0.20	271.40	266.20	271.40	632,083
06 Jun 23	267.20001 -3.40	273.40	264.80	270.00	1,984,982
05 Jun 23	270.60001 -1.60	275.60	270.20	275.60	790,909
02 Jun 23	272.20001 +3.40	275.40	269.80	274.00	943,981
01 Jun 23	268.79999 -0.40	273.00	264.40	264.40	1,073,095
31 May 23	269.20001 +4.80	271.20	261.20	264.60	2,295,990
30 May 23	264.39999 +1.40	269.40	260.80	269.40	736,382
26 May 23	263.00000 -1.80	271.60	262.40	271.60	1,061,274
25 May 23	264.79999 +1.80	267.80	260.80	265.20	482,375
24 May 23	263.00000 -9.40	270.52	257.20	270.00	2,029,369
23 May 23	272.39999 +8.20	277.80	263.00	267.00	1,738,410
22 May 23	264.20001 +2.60	265.60	253.41	260.80	693,878
19 May 23	261.60001 -6.00	271.00	261.20	271.00	716,587
18 May 23	267.60001 +4.00	270.00	264.20	266.80	2,488,097
17 May 23	263.60001 +2.20	265.60	259.00	264.60	2,745,429
16 May 23	261.39999 +1.40	263.60	257.55	260.00	709,574
15 May 23	260.00000 +1.40	264.80	258.38	264.80	766,197
12 May 23	258.60001 -2.20	263.20	258.28	262.00	593,589
11 May 23	260.79999 +2.60	261.80	256.20	261.40	433,927
10 May 23	258.20001 +0.60	260.38	255.60	258.20	730,304
09 May 23	257.60001 -0.40	258.00	252.00	252.00	817,435
05 May 23	258.00000 +2.40	258.60	249.40	249.40	503,553
04 May 23	255.60001 +1.00	260.00	251.00	260.00	471,139
03 May 23	254.60001 +0.00	260.00	253.00	260.00	989,096
02 May 23	254.60001 -3.20	260.60	254.00	257.20	788,351
28 Apr 23	257.79999 +2.80	257.80	250.85	256.00	3,895,666
27 Apr 23	255.00000 +4.80	258.00	248.80	248.80	1,177,897
26 Apr 23	250.20000 +2.80	250.60	245.20	246.40	1,134,744
25 Apr 23	247.39999 -3.40	251.40	246.40	249.20	915,178
24 Apr 23	250.80000 -4.00	256.60	250.80	254.60	726,759
21 Apr 23	254.80000 +2.80	254.80	246.00	246.00	579,308
20 Apr 23	252.00000 -2.80	257.20	252.00	252.60	959,455
19 Apr 23	254.80000 +0.80	255.60	250.80	251.60	521,743
18 Apr 23	254.00000 +2.40	257.60	249.00	257.60	586,869
17 Apr 23	251.60001 -0.40	255.60	250.00	252.80	468,692
14 Apr 23	252.00000 +3.20	253.60	248.40	248.40	669,825
13 Apr 23	248.80000 +3.00	249.40	243.80	247.20	2,740,578
12 Apr 23	245.80000 -8.20	253.60	244.20	248.40	2,931,349
11 Apr 23	254.00000 -1.00	259.00	250.20	250.20	3,043,518
06 Apr 23	255.00000 +7.80	256.00	241.80	241.80	689,146
05 Apr 23	247.20000 -4.20	254.80	246.00	250.90	809,811
04 Apr 23	251.39999 +5.40	255.00	247.60	252.00	1,445,008
03 Apr 23	246.00000 -0.10	246.80	241.48	242.80	544,505
31 Mar 23	246.10001 -0.30	248.50	244.10	244.10	855,360
30 Mar 23	246.39999 +3.90	248.00	244.60	247.10	1,764,012
29 Mar 23	242.50000 +6.00	243.00	236.10	238.40	1,419,537
28 Mar 23	236.50000 -1.10	241.70	233.50	240.80	1,386,170
27 Mar 23	237.60001 +2.20	239.40	235.30	236.50	2,126,142
24 Mar 23	235.39999 -5.00	246.00	233.50	246.00	3,786,834
23 Mar 23	240.39999 -5.40	250.00	238.50	250.00	1,020,950
22 Mar 23	245.80000 +0.30	246.50	239.80	239.80	1,020,336
21 Mar 23	245.50000 +9.00	246.00	235.10	236.30	1,000,254
20 Mar 23	236.50000 +1.60	240.40	228.70	233.60	659,550
17 Mar 23	234.89999 -11.10	248.80	233.60	246.10	2,083,556
16 Mar 23	246.00000 +0.00	251.20	240.50	245.10	778,140
15 Mar 23	246.00000 -9.30	260.00	242.13	260.00	1,527,841
14 Mar 23	255.30000 +9.60	256.50	243.24	251.60	1,045,695
13 Mar 23	245.70000 -12.00	261.90	243.40	261.90	1,241,688
10 Mar 23	257.70001 -4.90	258.96	254.80	256.40	866,536
09 Mar 23	262.60001 -2.40	265.70	259.50	262.00	569,713
08 Mar 23	265.00000 -2.80	269.70	262.60	269.70	809,839
07 Mar 23	267.79999 +3.50	268.00	260.00	260.00	5,925,179
06 Mar 23	264.29999 +6.70	264.30	254.50	254.50	864,809
03 Mar 23	257.60001 +2.60	258.40	254.10	256.70	595,697
02 Mar 23	255.00000 +0.40	258.19	251.03	256.60	2,294,686
01 Mar 23	254.60001 -4.80	260.37	253.90	255.00	1,121,534
28 Feb 23	259.39999 -2.10	265.10	257.00	265.10	1,285,039
27 Feb 23	261.50000 +5.00	261.80	254.47	256.80	557,237
24 Feb 23	256.50000 +0.40	259.30	254.80	254.80	972,572
23 Feb 23	256.10001 -4.40	262.00	255.10	260.90	1,028,260
22 Feb 23	260.50000 -3.00	262.40	258.10	258.10	577,530
21 Feb 23	263.50000 +2.70	265.01	257.10	259.00	1,419,944
20 Feb 23	260.79999 -6.20	269.20	259.70	269.20	614,491
17 Feb 23	267.00000 -1.40	268.50	261.90	261.90	706,188
16 Feb 23	268.39999 -1.10	271.90	263.00	268.00	1,576,617
15 Feb 23	269.50000 +3.50	271.60	265.10	267.30	317,505
14 Feb 23	266.00000 -1.50	270.70	262.00	262.00	1,180,255
13 Feb 23	267.50000 +1.60	269.40	264.10	265.40	578,022
10 Feb 23	265.89999 -3.90	270.25	263.50	268.30	1,605,332
09 Feb 23	269.79999 -1.70	277.10	268.20	275.00	1,457,697
08 Feb 23	271.50000 +2.90	275.60	269.10	275.10	760,999
07 Feb 23	268.60001 -0.40	272.90	263.40	263.40	1,526,728
06 Feb 23	269.00000 -5.50	274.80	268.20	274.80	834,623
03 Feb 23	274.50000 -0.40	280.00	274.50	280.00	870,802
02 Feb 23	274.89999 +9.10	277.10	263.40	263.40	1,229,534
01 Feb 23	265.79999 +6.80	268.50	260.00	260.00	1,567,302
31 Jan 23	259.00000 +0.90	259.80	255.30	257.60	1,912,037
30 Jan 23	258.10001 -2.20	266.20	251.52	266.20	3,486,250
27 Jan 23	260.29999 +0.70	261.10	254.00	254.00	681,242
26 Jan 23	259.60001 -3.60	264.60	258.26	259.20	949,882
25 Jan 23	263.20001 -1.50	270.80	261.50	268.00	1,309,460
24 Jan 23	264.70001 +5.10	266.40	257.21	259.40	983,102
23 Jan 23	259.60001 -1.30	262.40	254.70	261.00	4,815,622
20 Jan 23	260.89999 +6.70	260.90	253.40	258.00	1,631,195
19 Jan 23	254.20000 -3.70	260.24	254.20	256.50	3,347,046
18 Jan 23	257.89999 +3.10	260.80	251.50	254.00	3,696,335
17 Jan 23	254.80000 +3.20	257.50	248.50	248.50	4,986,383
16 Jan 23	251.60001 -1.70	254.30	250.40	252.70	1,000,624
13 Jan 23	253.30000 +5.90	254.00	248.00	250.00	1,106,969
12 Jan 23	247.39999 +2.40	249.30	244.80	246.00	1,021,456
11 Jan 23	245.00000 +1.10	249.80	243.40	249.80	710,062
10 Jan 23	243.89999 +3.90	246.22	238.00	243.20	2,480,869
09 Jan 23	240.00000 -0.70	246.50	234.80	246.50	2,547,049
06 Jan 23	240.70000 -1.20	245.70	239.10	245.70	658,670
05 Jan 23	241.89999 -1.70	245.00	240.90	240.90	1,032,138
04 Jan 23	243.60001 +7.40	243.60	230.50	230.50	670,494
03 Jan 23	236.20000 +7.20	238.80	227.70	227.70	3,672,492
30 Dec 22	229.00000 +0.80	229.35	223.10	223.10	326,989
29 Dec 22	228.20000 -2.30	234.60	225.50	234.60	276,307
28 Dec 22	230.50000 +2.40	231.50	227.90	229.60	659,688
23 Dec 22	228.10001 -0.70	231.60	227.10	230.40	175,466
22 Dec 22	228.80000 +0.10	233.40	227.80	233.40	806,970
21 Dec 22	228.70000 +1.30	232.40	223.20	223.20	1,065,373
20 Dec 22	227.39999 -5.40	233.20	227.40	233.10	978,142
19 Dec 22	232.80000 +2.50	235.80	228.60	230.00	614,688
16 Dec 22	230.30000 +0.50	231.40	226.10	230.80	2,406,465
15 Dec 22	229.80000 +0.90	236.20	226.40	233.50	959,230
14 Dec 22	228.89999 -1.10	234.00	226.70	234.00	783,567
13 Dec 22	230.00000 +0.50	235.50	228.20	232.80	5,051,288
12 Dec 22	229.50000 -5.50	233.00	228.80	229.50	4,020,026
09 Dec 22	235.00000 +4.20	235.40	229.70	232.00	1,802,491
08 Dec 22	230.80000 +8.10	230.80	221.80	224.20	1,042,747
07 Dec 22	222.70000 -0.10	230.30	220.50	225.80	2,496,278
06 Dec 22	222.80000 +6.40	233.85	217.40	221.00	4,527,651
05 Dec 22	216.39999 -2.10	219.90	213.40	218.70	3,680,355
02 Dec 22	218.50000 +8.50	221.10	211.80	211.90	1,383,603
01 Dec 22	210.00000 -2.90	218.30	208.70	208.70	2,255,753
30 Nov 22	212.89999 +1.20	215.60	212.60	215.60	1,500,963
29 Nov 22	211.70000 -1.80	215.00	209.67	213.80	844,133
28 Nov 22	213.50000 -3.20	217.50	210.90	213.40	788,143
25 Nov 22	216.70000 +0.20	219.20	212.60	212.60	1,065,891
24 Nov 22	216.50000 +5.30	219.10	212.50	215.70	603,829
23 Nov 22	211.20000 +1.70	211.80	207.70	207.70	471,130
22 Nov 22	209.50000 +1.40	211.80	205.90	211.80	614,086
21 Nov 22	208.10001 -0.10	211.50	204.00	211.50	706,213
18 Nov 22	208.20000 -2.70	209.50	202.40	206.10	2,567,772
17 Nov 22	210.89999 -3.40	214.30	208.30	210.00	787,260
16 Nov 22	214.30000 -7.00	222.20	213.40	222.20	777,623
15 Nov 22	221.30000 -2.50	225.64	219.60	225.60	669,205
14 Nov 22	223.80000 +0.80	227.30	219.20	223.80	833,587
11 Nov 22	223.00000 +6.10	226.50	217.30	221.20	2,590,293
10 Nov 22	216.89999 +11.70	217.20	203.10	206.70	1,727,754
09 Nov 22	205.20000 +11.20	214.40	203.90	211.90	882,450
14 Oct 22	194.00000 +4.35	196.55	188.23	194.25	924,352
13 Oct 22	189.64999 +4.90	192.95	181.45	181.60	1,602,079
12 Oct 22	184.75000 -8.05	191.67	183.80	189.00	2,201,375
11 Oct 22	192.80000 -1.45	196.15	191.15	194.90	647,949
10 Oct 22	194.25000 -3.35	202.40	193.60	202.40	636,359
07 Oct 22	197.60001 -0.25	203.00	196.64	198.05	1,436,121
06 Oct 22	197.85001 +0.65	202.40	195.00	195.00	5,568,812
05 Oct 22	197.20000 -1.35	201.17	194.35	196.45	1,800,246
04 Oct 22	198.55000 +10.15	200.20	184.55	184.55	915,167
03 Oct 22	188.39999 -1.45	189.40	182.90	185.80	940,390
30 Sep 22	189.85001 -4.55	203.90	187.35	190.75	1,958,641
29 Sep 22	194.39999 -12.70	205.80	191.55	205.10	3,345,869
28 Sep 22	207.10001 -2.30	209.90	197.95	204.30	1,963,960
27 Sep 22	209.39999 -2.30	226.00	208.30	226.00	2,018,608
26 Sep 22	211.70000 +0.60	214.10	208.70	209.40	1,736,745
23 Sep 22	211.10001 -2.50	217.00	205.50	217.00	953,000
22 Sep 22	213.60001 -2.70	217.90	207.93	211.00	1,064,102
21 Sep 22	216.30000 -2.40	222.00	212.40	222.00	864,833
20 Sep 22	218.70000 -0.30	224.20	216.96	220.30	1,410,883
16 Sep 22	219.00000 -5.30	223.00	216.00	219.50	3,813,192
15 Sep 22	224.30000 -2.30	230.30	223.60	226.90	1,554,932
14 Sep 22	226.60001 -0.90	230.30	223.00	225.30	4,146,137
13 Sep 22	227.50000 -6.00	237.60	227.50	228.30	1,680,918
12 Sep 22	233.50000 +7.90	234.50	223.50	223.50	1,317,702
09 Sep 22	225.60001 +9.00	225.60	216.69	218.60	2,019,226
08 Sep 22	216.60001 +8.00	217.80	209.70	213.40	1,316,280
07 Sep 22	208.60001 -0.30	210.30	204.90	206.00	809,811
06 Sep 22	208.89999 +4.90	210.80	205.15	207.70	1,671,051
05 Sep 22	204.00000 -7.10	208.10	203.20	204.50	1,465,338
02 Sep 22	211.10001 +9.30	211.10	202.90	207.00	1,725,653
01 Sep 22	201.80000 -9.90	209.10	201.00	209.10	731,438
31 Aug 22	211.70000 +2.20	212.80	205.20	208.00	2,358,406
30 Aug 22	209.50000 -2.90	217.50	208.80	217.50	2,777,344
26 Aug 22	212.39999 -2.20	218.60	210.70	218.60	1,115,585
25 Aug 22	214.60001 +2.20	216.20	211.00	216.20	1,453,388
24 Aug 22	212.39999 -1.70	214.00	208.40	213.50	2,608,666
23 Aug 22	214.10001 -9.80	223.82	213.60	220.50	1,803,300
22 Aug 22	223.89999 -8.70	232.90	222.10	229.70	1,135,472
19 Aug 22	232.60001 -6.40	238.80	232.20	236.20	739,993
18 Aug 22	239.00000 -2.10	241.70	236.00	236.00	894,203
17 Aug 22	241.10001 -5.90	251.20	240.10	246.60	1,323,056
16 Aug 22	247.00000 -2.10	251.90	244.00	244.00	828,032
15 Aug 22	249.10001 +1.30	250.60	245.50	248.50	1,026,134
12 Aug 22	247.80000 -1.20	253.42	244.00	244.00	589,301
11 Aug 22	249.00000 -3.70	254.90	248.00	253.80	609,380
10 Aug 22	252.70000 +1.70	254.10	246.40	248.20	947,538
09 Aug 22	251.00000 -2.60	256.50	248.50	248.50	1,387,325
08 Aug 22	253.60001 -0.60	257.48	251.00	251.00	915,191
05 Aug 22	254.20000 -3.90	262.00	254.20	262.00	751,707
04 Aug 22	258.10001 +0.20	263.12	257.66	258.50	1,186,621
03 Aug 22	257.89999 +0.30	259.00	254.00	254.00	2,094,937
02 Aug 22	257.60001 -2.70	261.00	255.10	255.10	996,572
01 Aug 22	260.29999 +6.00	261.80	251.85	254.10	798,965
29 Jul 22	254.30000 +0.20	258.60	252.88	253.20	1,262,378
28 Jul 22	254.10001 -5.60	262.00	251.50	262.00	1,061,361
27 Jul 22	259.70001 +7.40	260.90	252.40	252.40	5,437,495
26 Jul 22	252.30000 -0.20	257.30	250.40	253.60	635,711
25 Jul 22	252.50000 -3.40	257.30	251.60	257.30	1,073,634
22 Jul 22	255.89999 +2.10	259.30	251.60	258.60	1,120,029
21 Jul 22	253.80000 +2.20	259.50	252.30	257.70	1,076,006
20 Jul 22	251.60001 +1.60	255.30	245.00	245.00	1,237,341
19 Jul 22	250.00000 +3.80	252.70	242.30	247.70	1,742,531
18 Jul 22	246.20000 +6.60	247.30	239.20	239.20	1,757,143
15 Jul 22	239.60001 +13.80	240.50	223.90	225.80	2,209,366
14 Jul 22	225.80000 -11.20	238.35	223.00	238.30	3,306,945
13 Jul 22	237.00000 -0.20	243.50	233.70	242.70	1,367,147
12 Jul 22	237.20000 +0.40	237.50	229.10	231.10	1,665,345
11 Jul 22	236.80000 -1.20	240.60	226.80	240.60	9,521,824
08 Jul 22	238.00000 +2.20	238.70	232.60	235.10	809,383
07 Jul 22	235.80000 +1.30	238.70	233.80	238.20	811,171
06 Jul 22	234.50000 +2.20	243.30	232.20	238.90	4,920,957
05 Jul 22	232.30000 -5.70	243.50	230.00	243.50	2,350,065
04 Jul 22	238.00000 +0.20	245.10	238.00	243.60	643,559
01 Jul 22	237.80000 +4.90	241.40	229.10	229.10	1,313,468
30 Jun 22	232.89999 -6.20	235.10	228.30	233.90	1,682,646
29 Jun 22	239.10001 -7.00	244.50	237.25	243.30	1,214,517
28 Jun 22	246.10001 +3.40	248.70	242.70	242.70	1,509,088
27 Jun 22	242.70000 +1.90	246.30	240.60	246.30	3,759,850
24 Jun 22	240.80000 +5.40	242.10	230.40	230.40	822,601
23 Jun 22	235.39999 -0.40	243.00	235.40	243.00	1,221,851
22 Jun 22	235.80000 +0.30	238.50	225.60	231.60	1,535,991
21 Jun 22	235.50000 -4.50	244.06	234.80	234.80	1,178,576
20 Jun 22	240.00000 +6.50	241.00	230.90	230.90	698,418
17 Jun 22	233.50000 +5.50	237.70	226.30	230.40	1,900,847
16 Jun 22	228.00000 -3.60	233.20	227.10	231.40	8,003,041
15 Jun 22	231.60001 +4.40	235.60	229.40	230.60	10,488,390
14 Jun 22	227.20000 +0.10	232.70	222.60	226.00	3,257,439
13 Jun 22	227.10001 -16.90	239.53	225.70	237.80	1,154,321
10 Jun 22	244.00000 -9.00	252.70	243.10	252.70	1,235,237
09 Jun 22	253.00000 -5.40	262.10	251.50	262.10	1,476,777
08 Jun 22	258.39999 -7.30	265.50	256.90	265.00	1,578,516
07 Jun 22	265.70001 -0.60	265.70	261.10	264.60	2,629,966
06 Jun 22	266.29999 -3.30	273.40	266.30	270.50	784,211
01 Jun 22	269.60001 -2.20	282.60	267.20	277.60	1,940,921
31 May 22	271.79999 -6.10	276.70	268.20	274.30	5,993,279
30 May 22	277.89999 +2.30	283.80	274.40	278.70	3,268,948
27 May 22	275.60001 +4.80	280.30	269.70	269.70	1,511,409
26 May 22	270.79999 +13.00	271.70	259.00	259.00	3,280,179
25 May 22	257.79999 +13.80	262.80	243.90	251.30	3,874,736
24 May 22	244.00000 +8.30	267.00	240.00	240.00	6,186,813
23 May 22	235.70000 +0.90	240.50	234.46	240.40	1,012,029
20 May 22	234.80000 +7.90	235.20	227.30	229.80	1,602,026
19 May 22	226.89999 +0.10	226.90	221.90	224.70	762,840
18 May 22	226.80000 -7.00	237.80	226.30	237.80	620,012
17 May 22	233.80000 +3.70	237.80	227.00	227.00	2,467,171
16 May 22	230.10001 -3.50	239.98	229.40	232.00	1,602,407
13 May 22	233.60001 +12.80	234.90	226.50	226.50	1,459,254
12 May 22	220.80000 -1.30	224.50	218.20	219.40	1,609,688
11 May 22	222.10001 +14.30	222.10	209.40	212.00	2,602,624
10 May 22	207.80000 -5.40	215.70	205.20	215.70	2,723,299
09 May 22	213.20000 -14.30	234.00	212.80	234.00	2,367,889
06 May 22	227.50000 -7.40	237.00	226.20	233.80	1,396,743
05 May 22	234.89999 -4.60	247.40	234.30	244.50	1,986,767
04 May 22	239.50000 +1.10	244.00	234.70	244.00	615,381
03 May 22	238.39999 +1.10	240.10	233.70	238.40	3,668,842
29 Apr 22	237.30000 +1.50	242.24	233.70	241.10	1,022,998
28 Apr 22	235.80000 +4.30	235.90	229.90	232.00	733,011
27 Apr 22	231.50000 +1.30	234.80	228.30	231.00	2,237,953
26 Apr 22	230.20000 -4.10	238.60	230.20	231.30	1,277,223
25 Apr 22	234.30000 -1.10	237.90	231.00	231.00	3,040,097
22 Apr 22	235.39999 -7.20	241.20	234.80	236.70	572,982
21 Apr 22	242.60001 +14.00	245.30	228.90	232.50	1,657,899
20 Apr 22	228.60001 -0.50	231.30	223.80	230.00	1,775,511
19 Apr 22	229.10001 -15.50	239.50	225.30	235.90	2,671,061
14 Apr 22	244.60001 +16.40	244.60	229.80	233.00	1,212,438
13 Apr 22	228.20000 +0.00	229.20	222.70	228.70	791,584
12 Apr 22	228.20000 -1.70	232.50	225.10	225.10	964,210
11 Apr 22	229.89999 +1.90	234.00	224.40	226.00	853,873
08 Apr 22	228.00000 -0.10	232.80	225.60	227.00	638,671
07 Apr 22	228.10001 +0.10	234.50	224.80	224.80	926,163
06 Apr 22	228.00000 -2.00	233.20	225.00	225.00	1,570,808
05 Apr 22	230.00000 +5.10	234.70	223.90	229.10	1,322,757
04 Apr 22	224.89999 -2.00	228.00	219.60	227.10	3,378,040
01 Apr 22	226.89999 -0.30	231.50	226.00	227.10	1,061,274
31 Mar 22	227.20000 -13.50	245.30	227.20	245.30	1,620,683
30 Mar 22	240.70000 -12.30	253.30	238.80	248.20	843,276
29 Mar 22	253.00000 +14.80	253.00	236.00	236.00	1,121,309
28 Mar 22	238.20000 +4.20	240.00	233.70	239.00	811,244
25 Mar 22	234.00000 -1.10	236.30	229.16	233.20	2,856,567
24 Mar 22	235.10001 -1.90	236.62	229.10	230.30	701,903
23 Mar 22	237.00000 -7.90	246.30	235.00	242.60	857,718
22 Mar 22	244.89999 +4.40	247.40	239.80	246.60	679,191
21 Mar 22	240.50000 -7.30	248.90	237.60	248.80	1,419,737
18 Mar 22	247.80000 -7.00	254.49	240.70	252.10	2,826,484
17 Mar 22	254.80000 +1.30	258.20	251.00	258.20	1,336,107
16 Mar 22	253.50000 +13.40	254.50	244.10	246.40	2,169,657
15 Mar 22	240.10001 +2.40	242.00	230.48	232.00	826,041
14 Mar 22	237.70000 -1.90	249.90	236.30	243.40	1,007,814
11 Mar 22	239.60001 +5.90	246.00	233.90	236.90	1,385,798
10 Mar 22	233.70000 -6.30	244.20	230.90	241.70	2,002,472
09 Mar 22	240.00000 +16.60	243.00	224.60	225.00	2,742,752
08 Mar 22	223.39999 -1.30	231.05	220.60	220.60	1,437,409
07 Mar 22	224.70000 -8.80	236.20	214.20	230.70	1,764,899
04 Mar 22	233.50000 -24.30	258.20	233.50	255.10	1,759,759
03 Mar 22	257.79999 -7.80	272.00	255.40	271.10	2,685,761
02 Mar 22	265.60001 -2.30	281.41	259.90	265.10	1,371,740
01 Mar 22	267.89999 -11.20	284.40	267.30	273.40	1,301,589
28 Feb 22	279.10001 -3.20	288.20	276.30	288.20	1,207,241
25 Feb 22	282.29999 +13.30	283.88	264.82	265.00	1,421,010
24 Feb 22	269.00000 -10.00	274.90	262.60	268.90	1,334,241
23 Feb 22	279.00000 -3.30	291.60	275.80	276.70	1,392,655
22 Feb 22	282.29999 +5.40	286.20	266.90	270.40	773,710
21 Feb 22	276.89999 -4.50	284.30	275.10	283.80	2,133,022
18 Feb 22	281.39999 -5.10	287.70	278.60	280.50	1,359,792
17 Feb 22	286.50000 -10.70	297.00	284.00	297.00	995,834
16 Feb 22	297.20001 -2.30	304.80	291.68	304.40	833,103
15 Feb 22	299.50000 +14.00	299.50	279.90	279.90	1,432,789
14 Feb 22	285.50000 -11.60	296.88	283.53	296.00	2,975,297
11 Feb 22	297.10001 -6.10	304.22	296.40	303.00	785,390
10 Feb 22	303.20001 +7.00	307.60	296.00	296.00	3,308,152
09 Feb 22	296.20001 +13.50	297.40	277.00	277.00	1,608,104
08 Feb 22	282.70001 +9.50	282.70	270.00	270.00	1,898,951
07 Feb 22	273.20001 +7.00	275.30	258.70	258.70	1,397,739
04 Feb 22	266.20001 +1.90	274.20	261.60	271.80	1,673,146
03 Feb 22	264.29999 -4.30	272.20	264.00	269.30	1,286,498
02 Feb 22	268.60001 -8.30	282.00	268.60	282.00	2,130,537
01 Feb 22	276.89999 +4.10	277.30	271.30	276.40	1,283,890
31 Jan 22	272.79999 +2.60	276.40	266.80	275.60	1,702,119
28 Jan 22	270.20001 -4.80	273.70	268.40	268.50	1,895,966
27 Jan 22	275.00000 +0.00	277.00	266.40	271.70	1,311,498
26 Jan 22	275.00000 +0.50	283.90	270.00	270.00	1,994,182
25 Jan 22	274.50000 +3.90	278.18	269.70	273.90	2,007,785
24 Jan 22	270.60001 -9.40	283.40	269.30	283.00	6,081,376
21 Jan 22	280.00000 -3.00	282.92	273.40	280.00	2,168,130
20 Jan 22	283.00000 -1.30	287.30	278.00	286.96	1,462,415
19 Jan 22	284.29999 -2.00	290.30	282.30	286.00	2,523,748
18 Jan 22	286.29999 +3.30	292.10	279.80	284.90	3,769,457
17 Jan 22	283.00000 +7.30	284.50	275.50	279.10	4,261,040
14 Jan 22	275.70001 +6.10	278.70	271.00	274.10	1,191,357
13 Jan 22	269.60001 +2.60	270.94	264.00	264.00	1,757,112
12 Jan 22	267.00000 +3.30	269.70	263.70	266.90	1,573,603
11 Jan 22	263.70001 +4.00	265.40	253.00	253.00	1,338,835
10 Jan 22	259.70001 +1.90	262.10	256.90	260.90	1,166,828
07 Jan 22	257.79999 +0.80	262.70	252.10	262.70	928,336
06 Jan 22	257.00000 +1.10	263.70	250.95	252.40	1,611,541
05 Jan 22	255.89999 -1.60	262.70	253.50	260.70	1,006,560
04 Jan 22	257.50000 +17.40	261.04	246.00	247.00	3,700,305
31 Dec 21	240.10001 -6.10	246.40	240.10	243.70	541,192
30 Dec 21	246.20000 +3.00	246.20	239.90	240.50	482,792
29 Dec 21	243.20000 -1.40	251.80	242.80	246.40	845,168
24 Dec 21	244.60001 +3.00	248.90	244.60	248.70	231,783
23 Dec 21	241.60001 +0.70	252.30	241.28	241.30	1,628,617
22 Dec 21	240.89999 +11.00	241.10	225.00	225.00	2,819,646
21 Dec 21	229.89999 +8.30	229.90	220.80	225.00	1,535,162
20 Dec 21	221.60001 -1.80	221.60	209.17	217.00	2,634,772
17 Dec 21	223.39999 +8.50	223.40	216.60	220.40	5,553,903
16 Dec 21	214.89999 +0.60	218.30	213.20	216.90	1,958,029
15 Dec 21	214.30000 -10.40	225.40	213.90	223.10	4,786,784
14 Dec 21	224.70000 +1.80	225.80	214.50	223.00	3,188,549
13 Dec 21	222.89999 -11.40	237.90	220.10	232.00	3,425,298
10 Dec 21	234.30000 -5.00	238.10	230.90	234.30	3,025,298
09 Dec 21	239.30000 -0.30	241.80	235.30	235.30	2,159,838
08 Dec 21	239.60001 +6.40	244.30	225.90	238.80	3,152,488
07 Dec 21	233.20000 -2.00	242.80	231.00	241.80	1,880,324
06 Dec 21	235.20000 +12.70	236.70	224.60	225.80	2,049,842
03 Dec 21	222.50000 -3.00	229.90	219.20	223.70	1,525,553
02 Dec 21	225.50000 +0.50	228.00	219.50	219.90	1,749,969
01 Dec 21	225.00000 +9.60	226.50	215.37	215.70	2,909,357
30 Nov 21	215.39999 -5.20	221.50	209.80	217.10	5,132,596
29 Nov 21	220.60001 +4.50	230.60	215.69	220.00	4,833,990
26 Nov 21	216.10001 -40.10	244.20	213.70	244.20	7,541,350
25 Nov 21	256.20001 +7.60	258.20	244.00	254.60	1,321,602
24 Nov 21	248.60001 -5.40	255.06	245.80	253.00	962,948
23 Nov 21	254.00000 +2.80	260.40	242.70	247.10	1,327,806
22 Nov 21	251.20000 -2.80	261.90	245.30	260.40	4,418,944
19 Nov 21	254.00000 -8.80	263.30	246.20	263.30	7,128,288
18 Nov 21	262.79999 +5.00	263.60	251.50	257.80	1,214,292
17 Nov 21	257.79999 -4.20	265.00	256.40	258.30	6,268,042
16 Nov 21	262.00000 -0.20	269.17	257.30	257.30	5,881,236
15 Nov 21	262.20001 +0.30	266.00	256.20	259.40	1,157,270
12 Nov 21	261.89999 -3.10	273.50	259.41	273.50	2,203,072
11 Nov 21	265.00000 -7.30	275.00	262.45	269.00	1,495,012
10 Nov 21	272.29999 +2.10	279.10	265.80	279.10	1,165,133
09 Nov 21	270.20001 -2.40	277.10	269.80	273.20	2,089,331
08 Nov 21	272.60001 -7.90	283.10	270.60	280.00	4,409,227
05 Nov 21	280.50000 +25.40	280.50	253.90	254.60	4,025,960
04 Nov 21	255.10001 +3.30	259.30	252.10	256.10	1,328,615
03 Nov 21	251.80000 -2.20	259.40	248.10	259.40	936,858
02 Nov 21	254.00000 -8.40	263.50	254.00	258.10	1,236,682
01 Nov 21	262.39999 +4.90	265.10	253.61	264.80	1,096,391
29 Oct 21	257.50000 -0.20	263.00	253.20	263.00	1,298,955
28 Oct 21	257.70001 +0.10	258.80	245.60	253.30	1,288,999
27 Oct 21	257.60001 -0.10	265.00	255.80	265.00	1,873,929
26 Oct 21	257.70001 +8.20	263.30	249.90	250.00	3,524,075
25 Oct 21	249.50000 +1.60	251.90	246.70	250.00	2,033,427
22 Oct 21	247.89999 +2.20	255.80	245.20	245.50	3,972,635
21 Oct 21	245.70000 +3.70	250.20	234.84	241.80	1,986,530
20 Oct 21	242.00000 -9.60	253.30	239.20	253.30	3,565,275
19 Oct 21	251.60001 -4.40	262.00	251.00	251.20	1,737,770
18 Oct 21	256.00000 -3.00	262.80	255.96	258.00	1,668,463
15 Oct 21	259.00000 -2.30	264.64	258.20	260.00	2,953,199
14 Oct 21	261.29999 -4.10	268.46	259.80	266.70	1,388,402
13 Oct 21	265.39999 +3.50	266.60	255.10	255.10	1,363,912
12 Oct 21	261.89999 -0.30	263.10	258.80	259.20	4,202,968
11 Oct 21	262.20001 +2.60	262.20	251.60	253.30	2,958,982
08 Oct 21	259.60001 +2.50	262.50	253.90	260.50	3,242,022
07 Oct 21	257.10001 -4.50	266.40	252.60	262.30	3,363,031
06 Oct 21	261.60001 -12.60	272.82	257.50	272.00	4,158,767
05 Oct 21	274.20001 -8.20	288.50	274.20	284.90	1,695,312
04 Oct 21	282.39999 -14.90	301.40	282.40	299.30	2,348,082
01 Oct 21	297.29999 +20.50	297.30	268.10	273.00	2,636,710
30 Sep 21	276.79999 +2.80	281.40	271.90	271.90	2,519,302
29 Sep 21	274.00000 -15.70	289.30	268.50	279.90	3,038,997
28 Sep 21	289.70001 -0.90	292.80	283.30	283.30	1,337,690
27 Sep 21	290.60001 +13.40	291.00	278.90	279.90	2,711,123
24 Sep 21	277.20001 +9.00	278.50	263.30	268.90	2,717,697
23 Sep 21	268.20001 -3.50	274.20	262.10	271.90	2,489,428
22 Sep 21	271.70001 -6.80	283.20	267.50	276.90	1,694,197
21 Sep 21	278.50000 -3.60	283.80	272.70	283.80	2,630,489
20 Sep 21	282.10001 +15.70	287.30	260.80	263.30	2,218,381
17 Sep 21	266.39999 +11.40	271.20	256.20	259.10	3,108,361
16 Sep 21	255.00000 +5.00	256.40	251.30	256.00	972,539
15 Sep 21	250.00000 -8.90	259.60	249.60	254.90	772,291
14 Sep 21	258.89999 -7.20	265.90	257.32	259.50	957,778
13 Sep 21	266.10001 +5.60	266.10	259.20	261.00	69,415
10 Sep 21	260.50000 +3.00	262.90	257.90	262.70	1,363,368
09 Sep 21	257.50000 -8.00	261.36	255.00	261.00	4,400,939
08 Sep 21	265.50000 -0.90	278.80	261.20	261.20	1,248,537
07 Sep 21	266.39999 +4.70	269.60	260.00	265.00	3,247,707
06 Sep 21	261.70001 -5.30	269.30	261.20	267.20	549,090
03 Sep 21	267.00000 -4.70	274.00	265.30	272.90	946,221
02 Sep 21	271.70001 -2.20	279.80	266.20	279.80	1,360,654
01 Sep 21	273.89999 +1.20	282.30	272.70	272.70	813,137
31 Aug 21	272.70001 -2.20	273.10	268.46	271.90	1,366,920
27 Aug 21	274.89999 +2.50	276.10	268.90	272.60	1,211,303
26 Aug 21	272.39999 -2.20	274.56	269.90	272.10	869,382
25 Aug 21	274.60001 -2.20	279.60	273.30	273.30	700,498
24 Aug 21	276.79999 +10.80	279.50	265.50	265.70	2,052,345
23 Aug 21	266.00000 +0.60	268.70	261.10	265.00	2,050,461
20 Aug 21	265.39999 +3.40	340.80	263.00	264.00	3,167,577
19 Aug 21	262.00000 -1.30	266.80	254.80	259.20	2,013,603
18 Aug 21	263.29999 +9.20	264.20	254.00	258.40	1,544,854
17 Aug 21	254.10001 -3.90	257.30	252.00	253.40	1,354,595
16 Aug 21	258.00000 -0.10	262.72	257.50	259.00	3,227,682
13 Aug 21	258.10001 +0.20	261.60	257.70	260.00	2,720,601
12 Aug 21	257.89999 -2.60	266.90	255.50	260.50	4,718,772
11 Aug 21	260.50000 +9.50	262.30	246.48	255.10	2,768,867
10 Aug 21	251.00000 +0.30	252.60	245.00	251.20	973,647
09 Aug 21	250.70000 +3.80	251.10	241.80	248.60	1,736,789
06 Aug 21	246.89999 -6.20	252.80	243.40	247.00	2,480,806
05 Aug 21	253.10001 +4.80	256.10	242.10	244.40	3,726,396
04 Aug 21	248.30000 -10.90	264.60	246.80	264.60	1,553,703
03 Aug 21	259.20001 -4.60	264.60	257.00	257.80	3,705,487
02 Aug 21	263.79999 +2.60	271.08	261.10	261.20	1,066,707
30 Jul 21	261.20001 -8.40	269.20	256.00	265.00	2,732,717
29 Jul 21	269.60001 -0.10	276.00	266.80	273.60	2,266,566
28 Jul 21	269.70001 +17.00	271.50	253.50	257.00	4,991,364
27 Jul 21	252.70000 +6.20	252.70	242.60	246.50	8,168,488
26 Jul 21	246.50000 +5.10	247.80	237.90	239.00	2,002,458
23 Jul 21	241.39999 -0.40	245.42	235.70	235.70	1,247,783
22 Jul 21	241.80000 +1.20	248.80	239.80	242.00	2,571,795
21 Jul 21	240.60001 +16.20	243.06	225.10	228.60	5,462,872
20 Jul 21	224.39999 -4.40	236.10	222.00	233.80	4,292,596
19 Jul 21	228.80000 -10.20	236.40	224.90	235.40	3,109,209
16 Jul 21	239.00000 -3.50	247.90	238.00	244.90	2,913,354
15 Jul 21	242.50000 -10.60	255.30	241.70	255.00	3,778,082
14 Jul 21	253.10001 -11.30	262.10	250.10	261.00	2,409,622
13 Jul 21	264.39999 -2.80	273.70	264.00	273.70	1,066,016
12 Jul 21	267.20001 -2.30	272.30	265.00	272.30	2,446,025
09 Jul 21	269.50000 +1.00	275.30	264.84	271.90	1,588,078
08 Jul 21	268.50000 -11.60	285.70	265.50	285.70	2,239,012
07 Jul 21	280.10001 -10.30	292.90	277.60	290.40	2,011,368
06 Jul 21	290.39999 -7.80	304.00	289.60	302.00	1,142,176
05 Jul 21	298.20001 +14.20	301.40	280.00	280.00	2,158,514
02 Jul 21	284.00000 +6.30	284.40	275.60	278.00	1,664,002
01 Jul 21	277.70001 +11.30	278.40	269.16	272.00	1,486,810
30 Jun 21	266.39999 -5.20	276.30	262.10	274.70	3,625,069
29 Jun 21	271.60001 -5.40	283.10	270.50	280.00	2,663,064
28 Jun 21	277.00000 -14.40	290.80	276.30	288.00	2,016,882
25 Jun 21	291.39999 -6.70	302.60	289.60	302.60	2,445,797
24 Jun 21	298.10001 -1.80	307.20	288.00	307.20	3,084,521
23 Jun 21	299.89999 +4.70	303.40	294.00	299.00	2,279,523
22 Jun 21	295.20001 -7.30	306.80	294.00	298.00	1,350,127
21 Jun 21	302.50000 -2.20	305.10	296.00	303.30	4,462,164
18 Jun 21	304.70001 -13.60	322.40	304.70	322.40	4,901,575
17 Jun 21	318.29999 +2.80	323.10	308.60	310.10	3,034,401
16 Jun 21	315.50000 -10.00	328.10	313.20	326.60	3,221,104
15 Jun 21	325.50000 +9.40	329.30	314.40	314.40	7,277,004
14 Jun 21	316.10001 +10.80	318.80	305.10	306.50	3,506,579
11 Jun 21	305.29999 +5.30	307.80	298.91	302.80	1,313,563
10 Jun 21	300.00000 -2.30	302.70	292.10	301.00	2,177,098
09 Jun 21	302.29999 -5.80	317.20	291.26	312.00	5,185,889
08 Jun 21	308.10001 +5.00	308.60	300.50	303.00	2,435,857
07 Jun 21	303.10001 +3.70	305.10	294.40	303.10	760,110
04 Jun 21	299.39999 +7.10	302.10	288.00	293.00	1,390,861
03 Jun 21	292.29999 -8.30	304.80	292.10	303.00	1,251,647
02 Jun 21	300.60001 -2.40	306.10	290.80	305.20	1,875,804
01 Jun 21	303.00000 +8.90	308.00	297.80	301.00	2,072,521
28 May 21	294.10001 -4.40	299.80	284.84	297.00	2,290,716
27 May 21	298.50000 +0.50	303.00	293.00	298.50	4,666,532
26 May 21	298.00000 +2.50	301.40	295.60	300.40	2,113,705
25 May 21	295.50000 -10.40	313.30	295.10	313.30	1,537,755
24 May 21	305.89999 +2.30	306.30	297.84	300.90	626,060
21 May 21	303.60001 +0.30	308.00	295.70	302.50	1,318,854
20 May 21	303.29999 -1.60	309.40	298.20	308.60	6,501,567
19 May 21	304.89999 -0.70	304.90	293.60	302.60	1,918,198
18 May 21	305.60001 -2.00	313.50	301.20	313.50	799,031
17 May 21	307.60001 -15.20	325.80	306.30	325.80	1,208,302
14 May 21	322.79999 +14.00	323.70	307.40	313.80	1,169,541
13 May 21	308.79999 -5.70	317.10	300.08	315.40	904,141
12 May 21	314.50000 -3.80	324.90	314.30	324.90	1,051,246
11 May 21	318.29999 -15.40	331.80	313.60	326.50	1,116,951
10 May 21	333.70001 -2.30	341.40	327.20	339.00	3,040,458
07 May 21	336.00000 +17.70	336.00	318.90	325.00	1,147,269
06 May 21	318.29999 -3.80	326.90	316.50	316.50	1,383,717
05 May 21	322.10001 +5.10	325.00	318.00	318.00	1,220,033
04 May 21	317.00000 -3.00	328.10	317.00	321.00	1,417,737
30 Apr 21	320.00000 +6.80	321.20	309.18	313.90	2,154,745
29 Apr 21	313.20001 -5.30	323.40	309.40	319.70	4,187,349
28 Apr 21	318.50000 -2.20	326.70	316.00	321.50	1,387,831
27 Apr 21	320.70001 -15.50	340.70	320.20	340.70	2,583,637
26 Apr 21	336.20001 -9.10	349.60	325.20	349.60	1,952,168
23 Apr 21	345.29999 +16.70	351.86	325.40	326.00	4,262,049
22 Apr 21	328.60001 +17.10	330.30	314.30	318.70	3,488,121
21 Apr 21	311.50000 +0.60	320.20	308.70	313.00	1,112,523
20 Apr 21	310.89999 -1.70	319.80	309.00	314.80	2,167,115
19 Apr 21	312.60001 +9.60	316.30	303.00	303.00	2,980,074
16 Apr 21	303.00000 -1.00	310.60	300.00	304.30	2,784,005
15 Apr 21	304.00000 -11.00	318.20	302.80	318.20	2,324,425
14 Apr 21	315.00000 -0.20	320.70	305.30	315.20	3,150,284
13 Apr 21	315.20001 -9.60	325.90	309.00	321.10	2,912,764
12 Apr 21	324.79999 +3.40	326.20	310.20	318.20	2,899,799
09 Apr 21	321.39999 -17.90	344.71	321.40	338.40	2,366,345
08 Apr 21	339.29999 -6.70	350.40	336.00	343.20	4,860,164
07 Apr 21	346.00000 +77.14	348.70	323.40	335.50	4,253,246
06 Apr 21	268.86353 -48.08	273.87	264.51	267.36	2,558,638
01 Apr 21	316.94720 +8.69	325.14	309.17	313.72	2,584,133
31 Mar 21	308.25571 +11.42	310.41	292.03	297.00	4,394,014
30 Mar 21	296.83270 +6.13	305.44	289.38	291.37	2,603,349
29 Mar 21	290.70731 +12.58	292.20	276.47	281.27	2,661,282
26 Mar 21	278.12555 -2.81	288.26	276.80	280.94	2,085,580
25 Mar 21	280.93982 -3.81	289.38	268.49	287.23	2,206,242
24 Mar 21	284.74750 +17.05	284.91	264.88	269.35	2,307,801
23 Mar 21	267.69583 -13.74	279.28	261.90	275.31	3,349,445
22 Mar 21	281.43655 +6.29	281.44	268.69	273.99	2,833,634
19 Mar 21	275.14560 +4.64	275.97	260.21	266.37	5,131,844
18 Mar 21	270.51010 +6.95	272.83	257.10	268.85	5,309,235
17 Mar 21	263.55698 -22.68	288.72	262.56	288.72	8,997,546
16 Mar 21	286.23752 -4.30	294.35	285.58	293.03	1,661,334
15 Mar 21	290.54184 +11.26	295.51	280.44	283.26	1,532,343
12 Mar 21	279.28430 -4.30	284.75	276.14	283.92	2,851,692
11 Mar 21	283.58865 +0.17	286.24	280.11	283.42	4,150,569
10 Mar 21	283.42310 -4.47	286.90	277.96	281.93	2,514,010
09 Mar 21	287.89304 +0.66	291.37	281.11	281.27	1,887,134
08 Mar 21	287.23083 +0.50	293.03	281.44	281.93	1,697,420
05 Mar 21	286.73410 -5.79	294.68	286.40	293.36	1,703,853
04 Mar 21	292.52838 +1.82	293.52	283.52	292.20	1,491,873
03 Mar 21	290.70731 +4.97	297.00	284.25	286.40	2,551,560
02 Mar 21	285.74078 -12.75	302.13	285.41	302.13	3,302,137
01 Mar 21	298.48822 +13.41	300.81	287.56	289.05	3,148,422
26 Feb 21	285.07858 -4.97	293.04	274.98	283.09	4,211,616
25 Feb 21	290.04510 +5.96	292.69	279.78	290.54	3,668,179
24 Feb 21	284.08527 -21.03	309.25	282.76	307.92	3,839,550
23 Feb 21	305.11035 +44.37	317.20	263.05	263.23	14,531,170
22 Feb 21	260.74261 +11.59	261.90	243.19	243.19	6,855,791
19 Feb 21	249.15413 +3.64	253.04	246.84	251.47	1,938,124
18 Feb 21	245.51193 -2.48	255.78	245.51	253.96	1,593,985
17 Feb 21	247.99519 -0.17	251.47	241.37	247.50	2,415,215
16 Feb 21	248.16081 -15.89	267.70	247.33	264.88	2,236,432
15 Feb 21	264.05362 +16.72	267.03	248.82	249.15	9,211,364
12 Feb 21	247.33298 +15.56	248.16	222.50	234.92	7,003,705
11 Feb 21	231.77121 -30.63	252.47	227.60	252.47	7,969,395
10 Feb 21	262.39813 -14.07	281.11	258.76	278.95	1,550,535
09 Feb 21	276.47003 -3.48	288.89	272.99	286.24	1,905,280
08 Feb 21	279.94650 -0.99	293.85	272.83	285.58	6,307,372
05 Feb 21	280.93982 +12.09	283.09	270.34	271.83	3,285,933
04 Feb 21	268.85458 +1.16	274.81	263.23	267.36	1,873,793
03 Feb 21	267.69583 +14.40	274.15	255.44	255.44	2,441,778
02 Feb 21	253.29282 +16.72	253.29	235.58	241.21	1,814,099
01 Feb 21	236.57217 -3.31	243.36	232.76	243.36	1,506,805
29 Jan 21	239.88319 -14.57	252.47	239.39	251.80	2,883,676
28 Jan 21	254.45168 -3.81	266.70	250.48	255.78	3,053,623
27 Jan 21	258.25943 -2.32	260.91	253.96	255.61	2,339,777
26 Jan 21	260.57712 +6.13	263.89	245.84	255.78	1,663,950
25 Jan 21	254.45168 -22.18	279.78	253.13	279.78	3,199,699
22 Jan 21	276.63550 -6.62	289.05	273.16	289.05	1,786,886
21 Jan 21	283.25751 -9.60	294.68	283.26	287.07	1,906,180
20 Jan 21	292.85947 +12.09	293.69	280.11	287.56	898,410
19 Jan 21	280.77435 -2.32	291.97	278.79	286.73	1,826,891
18 Jan 21	283.09198 +1.49	286.07	274.48	276.14	1,489,620
15 Jan 21	281.60202 +7.95	284.75	272.99	275.97	1,375,770
14 Jan 21	273.65558 +7.78	273.66	263.56	271.17	1,445,429
13 Jan 21	265.87466 -4.30	273.69	260.44	269.02	3,026,809
12 Jan 21	270.17902 -2.48	278.29	267.20	272.66	1,376,165
11 Jan 21	272.66226 -5.96	282.26	272.66	282.26	1,860,932
08 Jan 21	278.62213 +3.48	281.77	273.82	276.64	1,216,445
07 Jan 21	275.14560 -3.15	283.09	270.18	275.64	1,106,256
06 Jan 21	278.29099 +9.11	284.09	267.70	272.00	1,346,778
05 Jan 21	269.18570 +5.96	272.33	254.37	260.91	3,199,068
04 Jan 21	263.22589 -11.42	287.73	262.89	283.59	1,471,793
31 Dec 20	274.64886 -6.95	285.74	270.51	281.44	978,588
30 Dec 20	281.60202 +3.97	291.37	278.95	282.60	1,160,685
29 Dec 20	277.62881 -1.49	284.75	273.32	273.32	2,039,539
24 Dec 20	279.11884 +13.24	279.12	267.36	271.50	763,770
23 Dec 20	265.87466 +9.60	269.85	255.11	258.59	1,658,091
22 Dec 20	256.27283 +5.63	256.27	245.51	248.33	1,582,735
21 Dec 20	250.64400 -7.95	252.47	232.83	247.33	4,016,870
18 Dec 20	258.59052 -3.97	263.72	253.20	262.56	4,126,110
17 Dec 20	262.56375 -7.45	270.50	253.96	264.88	4,217,035
16 Dec 20	270.01355 -0.33	275.15	266.21	269.52	1,785,839
15 Dec 20	270.34464 +0.50	277.13	264.05	276.64	1,652,316
14 Dec 20	269.84790 +2.98	282.93	263.56	263.56	2,246,299
11 Dec 20	266.86798 +0.17	270.01	255.94	266.54	1,746,486
10 Dec 20	266.70255 -11.42	281.93	262.40	277.96	2,147,736
09 Dec 20	278.12555 -10.10	289.22	278.13	282.76	1,401,192
08 Dec 20	288.22415 -9.11	295.84	279.85	292.53	1,716,343
07 Dec 20	297.32944 -9.44	306.60	295.01	306.27	2,403,682
04 Dec 20	306.76584 +9.77	307.76	294.68	295.01	2,886,574
03 Dec 20	296.99832 -0.99	300.63	291.27	299.98	1,936,624
02 Dec 20	297.99164 +15.07	299.98	283.09	283.92	5,143,724
01 Dec 20	282.92642 +9.77	287.07	273.49	274.48	1,813,966
30 Nov 20	273.15894 -8.28	282.26	267.86	282.26	2,688,281
27 Nov 20	281.43655 +4.97	283.26	265.05	280.61	3,176,316
26 Nov 20	276.47003 -13.24	293.52	273.30	293.52	1,474,878
25 Nov 20	289.71402 -5.79	304.45	287.23	300.81	3,318,746
24 Nov 20	295.50830 +35.26	299.81	263.06	263.06	5,728,635
23 Nov 20	260.24603 +7.95	267.56	253.29	257.10	1,668,428
20 Nov 20	252.29950 +1.32	259.75	248.33	255.28	2,413,905
19 Nov 20	250.97510 -20.03	271.50	248.82	271.50	4,754,599
18 Nov 20	271.00684 -15.23	284.42	269.52	282.60	5,014,298
17 Nov 20	286.23752 -19.04	296.01	283.75	293.69	4,660,853
16 Nov 20	305.27579 +32.28	306.60	271.01	273.16	4,534,655
13 Nov 20	272.99338 +15.56	272.99	253.46	254.95	6,157,705
12 Nov 20	257.43161 +0.00	258.76	247.55	255.44	2,520,585
11 Nov 20	257.43161 -8.44	277.30	246.01	266.70	6,011,976
10 Nov 20	265.87466 +31.29	286.90	231.23	231.77	9,224,736
09 Nov 20	234.58563 +80.04	248.49	156.53	157.69	10,815,329
06 Nov 20	154.54170 -1.99	160.83	153.30	159.18	2,391,426
05 Nov 20	156.52840 +2.48	158.18	151.31	155.12	2,897,691
04 Nov 20	154.04514 +1.66	154.71	148.25	149.16	1,920,392
03 Nov 20	152.38962 +2.07	156.36	150.15	151.81	1,803,225
02 Nov 20	150.32024 -4.22	153.30	144.23	153.30	4,649,560
30 Oct 20	154.54170 +7.28	157.03	144.86	145.35	1,873,784
29 Oct 20	147.25754 -0.99	149.24	143.91	149.16	1,281,650
28 Oct 20	148.25085 -6.37	152.97	143.95	151.98	1,358,126
27 Oct 20	154.62447 +1.08	157.36	149.66	155.20	1,002,414
26 Oct 20	153.54839 -7.45	161.41	153.55	158.10	1,605,860
23 Oct 20	160.99817 +4.97	163.90	156.03	158.10	2,004,261
22 Oct 20	156.03174 +5.88	159.09	149.49	153.80	7,140,692
21 Oct 20	150.15460 -3.97	156.94	150.07	156.94	1,512,628
20 Oct 20	154.12790 +4.80	155.12	145.44	150.65	11,229,790
19 Oct 20	149.32692 +1.32	151.00	147.26	150.49	1,334,172
16 Oct 20	148.00252 -1.82	153.38	147.42	153.38	1,271,857
15 Oct 20	149.82349 -5.05	154.79	146.60	154.79	1,611,438
14 Oct 20	154.87280 -0.17	157.19	151.31	151.31	972,230
13 Oct 20	155.03844 -8.44	165.55	152.47	163.23	1,311,539
12 Oct 20	163.48152 -9.35	174.49	163.15	173.00	1,372,071
09 Oct 20	172.83507 +6.13	175.98	168.03	169.52	2,000,992
08 Oct 20	166.70969 -1.49	177.20	166.65	166.71	1,899,354
07 Oct 20	168.19972 +1.66	168.53	160.67	167.87	1,744,945
06 Oct 20	166.54422 +9.85	166.71	156.11	157.77	1,284,555
05 Oct 20	156.69394 +2.81	159.67	153.05	153.80	4,474,093
02 Oct 20	153.87949 -1.66	153.96	145.77	152.72	1,856,292
01 Oct 20	155.53500 +6.13	156.86	147.09	150.15	2,397,636
30 Sep 20	149.40970 -3.89	153.47	140.97	152.47	3,301,011
29 Sep 20	153.30014 -16.39	171.35	153.22	169.03	2,793,540
28 Sep 20	169.68961 +9.68	170.68	156.20	156.20	1,823,734
25 Sep 20	160.00487 -1.16	161.91	152.97	160.34	1,915,803
24 Sep 20	161.16382 -6.87	166.38	156.36	166.38	2,543,508
23 Sep 20	168.03409 +18.46	176.15	152.56	156.45	4,413,313
22 Sep 20	149.57516 -0.75	151.89	145.44	151.89	2,248,421
21 Sep 20	150.32024 -12.09	160.34	145.44	160.34	2,980,757
18 Sep 20	162.40544 -5.13	166.71	160.17	166.71	4,447,817
17 Sep 20	167.53752 -1.49	169.69	162.41	167.21	2,041,140
16 Sep 20	169.02740 -11.26	181.11	167.21	178.79	2,286,597
15 Sep 20	180.28494 -9.27	192.04	180.12	185.58	1,521,438
14 Sep 20	189.55580 -0.99	192.37	186.41	191.21	1,365,220
11 Sep 20	190.54910 -4.80	196.34	189.06	195.68	1,861,807
10 Sep 20	195.34999 -0.50	200.15	192.87	193.53	1,686,372
09 Sep 20	195.84674 -13.24	211.41	190.38	211.41	1,677,511
08 Sep 20	209.09081 -16.06	226.47	206.44	225.15	1,360,009
07 Sep 20	225.14925 +9.44	225.65	211.91	211.91	1,364,758
04 Sep 20	215.71284 +0.99	220.68	211.31	213.23	1,190,242
03 Sep 20	214.71953 +15.23	220.02	195.02	195.02	3,831,865
02 Sep 20	199.48877 +6.62	199.49	189.89	189.89	5,231,139
01 Sep 20	192.86682 -10.26	202.63	190.55	200.15	1,531,053
28 Aug 20	203.13089 +4.14	203.63	195.66	199.99	1,195,705
27 Aug 20	198.99219 +8.61	199.95	187.57	194.52	1,240,405
26 Aug 20	190.38347 +0.33	191.82	184.09	187.90	2,419,668
25 Aug 20	190.05246 -5.46	200.81	189.56	197.83	851,597
24 Aug 20	195.51563 -1.16	198.50	193.53	196.01	3,914,300
21 Aug 20	196.67441 +6.29	196.67	189.89	191.71	971,490
20 Aug 20	190.38347 -0.50	191.38	187.90	188.23	1,085,736
19 Aug 20	190.88020 +2.32	192.54	186.74	188.89	1,273,966
18 Aug 20	188.56241 -2.15	195.35	187.24	187.24	1,716,848
17 Aug 20	190.71457 -8.44	198.83	190.22	194.36	1,153,056
14 Aug 20	199.15776 -1.99	203.13	192.47	199.99	959,549
13 Aug 20	201.14427 -4.14	206.61	200.81	206.61	719,328
12 Aug 20	205.28313 -0.66	209.92	202.63	208.76	1,366,006
11 Aug 20	205.94534 +7.78	205.95	197.67	197.67	3,123,943
10 Aug 20	198.16444 +5.96	198.54	191.54	192.70	949,830
07 Aug 20	192.20461 +5.30	192.54	186.74	191.38	1,004,719
06 Aug 20	186.90689 -3.15	192.54	184.92	192.04	2,560,034
05 Aug 20	190.05246 +8.44	190.22	180.28	181.77	2,474,886
04 Aug 20	181.60927 +11.26	181.61	171.68	172.17	1,957,444
03 Aug 20	170.35190 +0.17	172.17	162.84	171.51	1,222,214
31 Jul 20	170.18634 -8.94	181.44	170.02	178.63	2,438,422
30 Jul 20	179.12601 +0.66	183.43	173.83	183.43	2,105,319
29 Jul 20	178.46381 -0.83	181.28	176.31	178.79	3,935,852
28 Jul 20	179.29164 -4.14	188.40	178.46	186.24	1,359,468
27 Jul 20	183.43042 -13.08	198.66	183.43	198.66	2,753,088
24 Jul 20	196.50893 -1.99	198.83	193.69	194.52	1,615,161
23 Jul 20	198.49554 -3.97	204.95	197.17	204.95	1,635,784
22 Jul 20	202.46869 -7.78	210.75	199.65	210.25	3,251,071
21 Jul 20	210.24957 +17.22	210.25	193.69	194.52	8,593,714
20 Jul 20	193.03229 -10.43	203.79	192.20	203.79	1,721,073
17 Jul 20	203.46199 -1.66	206.44	198.66	205.61	1,983,165
16 Jul 20	205.11749 -2.98	212.57	205.12	211.74	2,629,996
15 Jul 20	208.09749 +9.93	209.75	198.33	202.47	2,089,907
14 Jul 20	198.16444 -7.95	203.46	196.05	202.80	2,423,749
13 Jul 20	206.11079 +3.81	208.82	201.97	203.63	1,364,310
10 Jul 20	202.30321 +4.97	203.27	193.03	193.03	3,470,250
09 Jul 20	197.33661 -2.81	204.79	197.34	204.79	3,005,292
08 Jul 20	200.15097 -5.46	205.12	197.83	201.97	2,547,160
07 Jul 20	205.61423 -4.30	214.72	201.64	214.72	2,562,318
06 Jul 20	209.91847 +0.50	218.86	209.09	212.90	2,280,219
03 Jul 20	209.42191 +0.99	212.07	205.28	205.28	2,145,379
02 Jul 20	208.42860 +0.33	219.35	203.13	203.13	3,211,706
01 Jul 20	208.09749 -4.80	212.73	199.65	208.76	4,569,659
30 Jun 20	212.89839 -4.80	221.51	206.96	219.52	2,717,668
29 Jun 20	217.69937 +1.99	218.82	208.26	211.41	4,159,986
26 Jun 20	215.71284 -0.83	221.40	211.41	221.18	3,861,259
25 Jun 20	216.54053 +1.99	220.51	207.60	210.25	3,530,144
24 Jun 20	214.55389 -12.25	231.21	214.39	224.49	7,544,704
23 Jun 20	226.80467 -2.32	234.59	225.65	230.94	3,208,264
22 Jun 20	229.12238 -6.62	233.92	225.35	231.77	3,403,281
19 Jun 20	235.74442 +6.46	237.57	227.14	231.77	9,913,599
18 Jun 20	229.28801 +8.11	230.25	218.53	223.16	3,742,670
17 Jun 20	221.17603 -8.28	235.41	220.84	226.47	3,496,622
16 Jun 20	229.45348 +8.28	237.73	222.67	226.47	3,900,519
15 Jun 20	221.17603 -5.13	223.49	209.09	221.84	3,958,680
12 Jun 20	226.30801 +2.15	238.06	216.87	225.81	4,101,768
11 Jun 20	224.15593 -18.54	240.38	223.49	236.90	4,841,266
10 Jun 20	242.69765 -17.22	263.56	240.38	259.09	6,573,502
09 Jun 20	259.91495 -8.77	278.13	251.80	278.13	4,346,218
08 Jun 20	268.68915 -14.40	290.38	267.03	283.09	8,558,174
05 Jun 20	283.09198 +26.98	283.09	260.35	263.56	5,092,113
04 Jun 20	256.10718 -4.80	267.00	253.46	254.62	6,444,965
03 Jun 20	260.90826 +8.11	263.89	239.19	254.62	4,396,717
02 Jun 20	252.79623 +3.97	255.61	242.37	251.47	3,355,498
01 Jun 20	248.82303 +17.88	251.97	225.98	225.98	5,912,114
29 May 20	230.94353 -16.06	246.87	228.96	244.35	3,159,601
28 May 20	247.00188 +2.98	252.76	239.39	247.83	3,167,892
27 May 20	244.02203 -8.61	269.52	240.88	258.76	5,729,597
26 May 20	252.63060 +48.84	258.42	209.42	209.42	5,391,078
22 May 20	203.79309 +2.81	208.43	195.68	200.32	1,998,264
21 May 20	200.97881 -5.13	208.93	198.33	203.30	5,480,208
20 May 20	206.11079 -0.33	208.59	200.32	208.59	2,688,477
19 May 20	206.44191 +6.46	208.76	198.33	201.97	3,351,761
18 May 20	199.98550 +13.41	202.63	184.75	189.06	4,386,642
15 May 20	186.57581 +0.83	195.85	181.28	190.05	3,117,213
14 May 20	185.74812 +3.64	188.07	175.98	181.94	3,236,712
13 May 20	182.10600 -8.61	192.20	178.79	187.07	3,614,291
12 May 20	190.71457 -3.64	200.32	179.62	193.69	4,131,447
11 May 20	194.35669 +0.17	202.63	184.26	193.69	5,128,005
07 May 20	194.19122 +14.24	201.48	177.14	184.26	6,619,564
06 May 20	179.95384 -22.85	202.63	176.15	198.00	5,999,610
05 May 20	202.79977 -1.66	210.82	198.99	208.59	3,529,037
04 May 20	204.45529 -25.16	229.29	204.46	229.12	4,033,964
01 May 20	229.61911 -2.48	234.59	219.85	233.43	3,013,832
30 Apr 20	232.10229 -20.53	260.91	222.03	252.96	3,742,159
29 Apr 20	252.63060 +18.21	257.74	229.45	238.39	4,101,489
28 Apr 20	234.42000 +1.16	241.30	227.63	227.63	2,298,390
27 Apr 20	233.26123 +15.56	234.93	219.19	220.35	2,320,677
24 Apr 20	217.69937 -12.25	230.94	215.38	226.80	2,459,700
23 Apr 20	229.95021 -4.30	237.57	226.31	237.57	1,686,000
22 Apr 20	234.25455 +8.77	237.23	226.47	226.80	1,760,033
21 Apr 20	225.48035 -11.09	239.88	222.33	234.92	2,541,641
20 Apr 20	236.57217 +0.50	252.96	232.60	238.06	4,520,977
17 Apr 20	236.07552 +17.05	244.68	227.30	227.30	5,949,513
16 Apr 20	219.02379 -7.62	242.86	217.37	229.29	4,582,250
15 Apr 20	226.63911 -18.71	247.50	215.71	247.50	3,782,072
14 Apr 20	245.34637 -8.94	258.76	236.90	252.96	3,725,713
09 Apr 20	254.28612 +7.78	264.22	248.00	248.16	2,642,469
08 Apr 20	246.50529 +21.85	248.82	219.59	220.18	2,793,051
07 Apr 20	224.65251 -2.32	261.18	220.51	232.43	7,230,390
06 Apr 20	226.97031 +8.44	234.46	221.01	225.15	4,227,544
03 Apr 20	218.52721 -4.97	225.64	207.27	222.33	3,218,777
02 Apr 20	223.49373 -15.07	237.23	222.00	235.74	3,239,608
01 Apr 20	238.55878 -15.98	250.15	235.91	248.66	8,312,932
31 Mar 20	254.53453 +2.48	265.71	245.02	257.02	5,199,498
30 Mar 20	252.05119 +4.55	260.33	223.49	249.98	7,794,470
27 Mar 20	247.49861 -1.66	269.02	235.91	245.43	20,935,030
26 Mar 20	249.15413 +9.11	252.88	223.08	239.22	7,259,604
25 Mar 20	240.04883 +45.11	254.12	187.90	190.38	13,506,287
24 Mar 20	194.93620 +20.28	198.66	162.90	178.79	3,643,179
23 Mar 20	174.65622 -11.59	177.97	156.28	173.41	5,592,337
20 Mar 20	186.24469 +24.83	223.08	165.95	166.38	6,883,910
19 Mar 20	161.41214 +36.59	161.41	113.24	125.98	8,897,774
18 Mar 20	124.82539 -49.83	169.69	124.83	165.96	11,023,473
17 Mar 20	174.65622 -86.50	268.19	174.66	268.19	8,898,865
16 Mar 20	261.15649 -12.83	274.40	230.53	268.61	9,721,844
13 Mar 20	273.98669 -6.62	291.78	258.67	287.23	7,973,758
12 Mar 20	280.60873 -63.32	327.38	273.57	327.38	6,618,118
11 Mar 20	343.93195 -7.86	356.35	340.21	350.55	3,595,891
10 Mar 20	351.79562 +3.31	380.77	348.07	356.76	5,624,986
09 Mar 20	348.48459 -32.28	358.83	317.44	317.44	7,120,526
06 Mar 20	380.76703 -3.72	380.77	361.31	375.39	6,290,737
05 Mar 20	384.49191 -17.80	402.29	376.63	397.74	3,583,375
04 Mar 20	402.28864 -4.97	413.88	397.74	402.70	5,432,904
03 Mar 20	407.25525 +15.31	412.64	394.31	401.46	5,240,925
02 Mar 20	391.94171 -27.73	442.02	389.46	429.60	4,187,909
28 Feb 20	419.67148 -23.18	442.85	408.91	428.78	6,262,178
27 Feb 20	442.84860 -27.32	466.03	442.85	465.20	2,597,811
26 Feb 20	470.16449 -24.00	482.58	459.40	482.58	5,273,311
25 Feb 20	494.16937 -15.73	515.69	485.89	509.90	3,931,071
24 Feb 20	509.89670 -41.39	544.66	508.24	544.66	3,615,869
21 Feb 20	551.28442 -10.76	564.53	550.46	553.77	936,396
20 Feb 20	562.04523 -4.97	568.67	561.22	561.22	783,127
19 Feb 20	567.01172 +14.07	567.01	551.28	553.77	1,373,292
18 Feb 20	552.93988 -0.83	557.08	546.32	548.80	2,816,726
17 Feb 20	553.76770 -3.31	564.53	552.11	557.91	632,887
14 Feb 20	557.07874 +3.31	558.73	550.46	553.77	1,747,109
13 Feb 20	553.76770 -4.14	557.91	550.46	550.46	1,131,740
12 Feb 20	557.90649 +11.59	557.91	541.35	541.35	2,854,805
11 Feb 20	546.31793 +3.31	548.80	541.35	541.35	1,285,710
10 Feb 20	543.00690 -9.11	549.63	539.70	547.15	1,789,096
07 Feb 20	552.11218 -9.93	567.01	550.79	567.01	1,417,518
06 Feb 20	562.04523 +3.31	564.36	560.39	561.22	1,292,971
05 Feb 20	558.73425 +9.11	567.01	545.49	545.49	2,588,792
04 Feb 20	549.62891 +11.59	552.11	539.70	543.01	1,351,170
03 Feb 20	538.04034 +4.97	540.52	528.11	531.42	2,690,580
31 Jan 20	533.07385 -0.83	538.04	531.42	536.38	1,130,440
30 Jan 20	533.90161 -4.14	541.35	529.76	538.04	1,658,964
29 Jan 20	538.04034 -1.66	545.49	536.05	545.49	845,911
28 Jan 20	539.69586 +9.93	543.01	528.93	538.04	902,520
27 Jan 20	529.76282 -14.90	536.38	523.78	536.38	1,726,577
24 Jan 20	544.66241 -4.14	552.94	543.83	547.15	808,313
23 Jan 20	548.80115 -10.76	560.72	547.15	558.73	1,400,625
22 Jan 20	559.56201 -4.97	568.67	559.56	565.36	1,077,548
21 Jan 20	564.52850 +14.90	571.15	543.01	543.01	2,389,164
20 Jan 20	549.62891 -15.73	565.36	547.15	563.70	910,741
17 Jan 20	565.35620 -3.31	573.63	562.05	573.63	1,620,132
16 Jan 20	568.66730 +0.00	574.46	563.70	574.46	1,778,516
15 Jan 20	568.66730 +0.83	571.98	561.22	571.98	2,044,054
14 Jan 20	567.83954 +5.79	574.46	560.39	562.87	1,514,031
13 Jan 20	562.04523 +4.97	562.87	555.42	555.42	1,397,901
10 Jan 20	557.07874 +2.48	562.05	550.46	550.46	1,642,661
09 Jan 20	554.59540 +1.66	562.87	551.28	551.28	2,147,007
08 Jan 20	552.93988 +9.11	552.94	538.04	538.04	1,689,913
07 Jan 20	543.83459 +0.00	546.32	541.35	544.66	1,210,865
06 Jan 20	543.83459 +0.00	545.49	540.52	545.49	750,279
03 Jan 20	543.83459 -4.14	548.14	538.87	538.87	734,601
02 Jan 20	547.97345 +9.93	549.63	536.38	536.38	951,837
31 Dec 19	538.04034 -4.14	540.78	536.38	536.38	434,427
30 Dec 19	542.17914 -0.83	547.15	538.87	542.18	616,624
27 Dec 19	543.00690 +4.97	547.97	538.87	538.87	1,215,492
24 Dec 19	538.04034 -3.31	539.53	536.38	537.21	1,824,964
23 Dec 19	541.35138 +3.31	542.18	535.56	535.56	925,181
20 Dec 19	538.04034 +2.48	539.70	533.90	538.04	2,882,312
19 Dec 19	535.55713 -2.48	540.52	533.07	540.52	2,810,066
18 Dec 19	538.04034 -11.59	551.28	538.04	549.63	2,821,434
17 Dec 19	549.62891 -5.79	553.77	535.56	550.46	1,897,402
16 Dec 19	555.42322 +9.11	562.87	548.80	550.46	2,158,378
13 Dec 19	546.31793 +12.42	561.22	538.04	541.35	2,196,888
12 Dec 19	533.90161 +0.00	537.21	528.11	537.21	2,294,718
11 Dec 19	533.90161 +6.62	552.94	530.59	539.70	3,023,292
10 Dec 19	527.27948 -14.07	538.87	523.14	536.38	1,637,035
09 Dec 19	541.35138 -6.62	544.66	535.56	543.83	1,690,285
06 Dec 19	547.97345 +1.66	555.42	543.83	551.28	2,428,651
05 Dec 19	546.31793 +5.79	547.97	527.28	534.73	1,689,683
04 Dec 19	540.52362 +9.11	540.52	528.11	534.73	1,653,241
03 Dec 19	531.41833 -9.11	542.18	526.45	542.18	1,460,257
02 Dec 19	540.52362 -17.38	560.39	537.21	560.39	2,764,294
29 Nov 19	557.90649 -8.28	569.50	556.25	568.67	1,005,671
28 Nov 19	566.18402 +7.45	567.84	556.25	559.56	1,308,185
27 Nov 19	558.73425 +4.97	571.98	552.11	553.77	2,112,834
26 Nov 19	553.76770 +1.66	557.08	541.65	556.25	2,639,990
25 Nov 19	552.11218 +3.31	552.94	547.15	552.11	2,127,742
22 Nov 19	548.80115 +9.11	555.42	536.38	537.21	3,523,553
21 Nov 19	539.69586 +16.56	539.70	520.66	522.31	4,592,337
20 Nov 19	523.14081 -19.04	554.60	507.41	554.60	6,766,583
19 Nov 19	542.17914 -0.83	553.77	542.18	547.15	1,364,965
18 Nov 19	543.00690 -2.48	552.94	539.70	548.80	1,875,238
15 Nov 19	545.49011 +7.45	547.97	533.90	539.70	2,414,542
14 Nov 19	538.04034 +0.00	547.97	537.21	539.70	8,320,244
13 Nov 19	538.04034 +4.97	539.70	522.31	528.93	986,458
12 Nov 19	533.07385 -2.48	536.38	525.62	533.90	887,059
11 Nov 19	535.55713 +6.62	536.38	524.80	528.11	640,991
08 Nov 19	528.93500 -4.97	533.90	525.62	529.76	648,539
07 Nov 19	533.90161 +9.11	535.56	524.80	525.62	1,012,545
06 Nov 19	524.79633 +7.45	524.80	514.86	519.00	835,759
05 Nov 19	517.34650 -1.66	520.66	512.38	514.86	624,138
04 Nov 19	519.00201 -7.45	527.28	514.04	524.80	1,534,269
01 Nov 19	526.45178 -0.83	531.42	520.66	531.42	975,625
31 Oct 19	527.27948 +7.45	536.38	508.24	515.69	2,251,007
30 Oct 19	519.82971 -11.59	533.07	512.38	533.07	1,774,764
29 Oct 19	531.41833 -2.48	538.87	529.76	532.25	1,149,615
28 Oct 19	533.90161 +8.28	538.04	523.97	523.97	884,701
25 Oct 19	525.62402 +5.79	527.28	515.69	515.69	808,996
24 Oct 19	519.82971 -7.45	530.59	517.35	528.11	2,389,948
23 Oct 19	527.27948 -7.45	533.90	515.52	532.25	2,730,911
22 Oct 19	534.72931 -13.24	552.94	534.73	552.94	1,778,363
21 Oct 19	547.97345 -0.83	552.94	544.66	546.32	1,092,794
18 Oct 19	548.80115 +0.00	549.63	543.01	545.49	1,329,713
17 Oct 19	548.80115 +8.28	562.05	537.21	543.83	1,618,956
16 Oct 19	540.52362 +0.00	542.18	533.90	538.04	1,147,844
15 Oct 19	540.52362 +4.97	543.83	530.59	536.38	1,680,835
14 Oct 19	535.55713 -9.93	547.97	525.62	547.97	1,454,651
11 Oct 19	545.49011 +40.56	549.63	503.94	509.07	3,367,246
10 Oct 19	504.93018 +0.00	510.72	499.96	510.72	677,087
09 Oct 19	504.93018 -1.66	511.55	503.27	503.27	969,183
08 Oct 19	506.58569 +3.31	514.86	504.93	509.90	1,234,589
07 Oct 19	503.27469 -7.45	512.38	503.27	511.55	1,054,311
04 Oct 19	510.72446 +4.97	511.55	503.27	511.55	2,430,619
03 Oct 19	505.75793 +0.83	510.72	498.31	502.45	2,200,888
02 Oct 19	504.93018 -5.79	512.38	498.31	504.93	1,612,936
01 Oct 19	510.72446 -2.48	517.35	508.24	513.21	1,766,113
30 Sep 19	513.20770 -13.24	524.80	512.38	519.83	2,590,397
27 Sep 19	526.45178 +23.18	528.93	501.62	506.59	1,904,077
26 Sep 19	503.27469 -49.67	546.32	501.62	546.32	3,683,928
25 Sep 19	552.93988 -6.62	559.56	552.94	557.08	1,241,926
24 Sep 19	559.56201 +9.93	562.05	547.15	547.15	1,440,931
23 Sep 19	549.62891 -11.59	564.53	547.15	562.87	1,208,686
20 Sep 19	561.21747 -2.48	566.18	556.25	561.22	1,527,407
19 Sep 19	563.70068 +3.31	565.36	557.08	557.08	1,017,283
18 Sep 19	560.38977 +7.45	561.22	548.80	548.80	1,455,389
17 Sep 19	552.93988 +11.59	552.94	536.38	537.21	1,389,606
16 Sep 19	541.35138 -4.97	550.46	537.21	542.18	1,485,159
13 Sep 19	546.31793 -14.90	562.05	544.66	562.05	1,771,509
12 Sep 19	561.21747 -7.45	566.18	557.91	564.53	1,147,717
11 Sep 19	568.66730 +9.11	568.67	552.94	552.94	2,368,387
10 Sep 19	559.56201 -16.55	579.43	557.08	575.29	1,746,554
09 Sep 19	576.11700 -9.93	587.91	573.63	584.39	1,347,965
06 Sep 19	586.05011 +1.66	586.05	581.91	583.57	1,270,844
05 Sep 19	584.39465 -2.48	587.71	582.74	586.05	1,007,914
04 Sep 19	586.87787 +2.48	590.19	581.91	589.36	976,707
03 Sep 19	584.39465 -12.42	600.12	569.50	598.47	1,020,416
02 Sep 19	596.81091 +11.59	597.64	585.22	586.05	659,619
30 Aug 19	585.22235 +1.66	591.84	582.74	582.74	798,399
29 Aug 19	583.56683 +8.28	588.53	570.32	571.98	1,243,286
28 Aug 19	575.28931 -3.31	581.91	572.81	581.91	786,019
27 Aug 19	578.60034 -6.62	584.39	576.94	578.60	1,384,494
23 Aug 19	585.22235 -0.83	596.81	585.22	590.19	815,244
22 Aug 19	586.05011 -1.66	588.53	583.57	586.88	611,797
21 Aug 19	587.70563 +11.59	587.71	572.81	572.81	564,339
20 Aug 19	576.11700 -10.76	590.19	572.81	587.71	1,425,162
19 Aug 19	586.87787 +8.28	586.88	578.60	583.57	1,419,870
16 Aug 19	578.60034 +8.28	578.60	567.01	567.01	1,286,476
15 Aug 19	570.32281 +4.14	572.81	566.02	569.50	1,919,475
14 Aug 19	566.18402 -13.24	581.91	566.18	581.91	1,373,272
13 Aug 19	579.42810 -3.31	586.88	572.97	586.88	1,104,203
12 Aug 19	582.73914 -2.48	588.53	577.28	586.05	742,324
09 Aug 19	585.22235 -0.83	589.36	583.57	586.05	737,077
08 Aug 19	586.05011 +3.31	588.53	583.57	586.05	725,100
07 Aug 19	582.73914 +1.66	583.57	578.60	580.26	1,050,710
06 Aug 19	581.08362 +7.45	583.57	571.98	572.81	1,753,839
05 Aug 19	573.63379 -14.07	587.70	568.67	584.39	1,626,265
02 Aug 19	587.70563 -2.48	588.53	581.91	584.39	1,441,769
01 Aug 19	590.18890 +5.79	590.19	581.91	586.88	964,151
31 Jul 19	584.39465 +0.00	587.71	578.60	587.71	1,233,043
30 Jul 19	584.39465 -2.48	592.84	583.57	587.71	2,098,899
29 Jul 19	586.87787 +13.24	586.88	574.78	576.94	1,046,856
26 Jul 19	573.63379 +3.31	575.29	568.67	570.32	1,079,830
25 Jul 19	570.32281 -1.66	576.12	568.67	576.12	3,014,832
24 Jul 19	571.97833 +2.48	582.74	569.50	574.46	2,256,769
23 Jul 19	569.49506 +1.66	573.47	568.67	571.15	4,158,776
22 Jul 19	567.83954 -12.42	583.65	567.84	580.26	2,782,401
19 Jul 19	580.25580 +16.56	583.57	562.05	572.81	4,197,666
18 Jul 19	563.70068 -3.31	568.67	559.56	564.53	1,464,101
17 Jul 19	567.01172 -3.31	571.98	567.01	567.84	1,086,879
16 Jul 19	570.32281 +1.66	571.15	567.01	570.32	1,382,121
15 Jul 19	568.66730 +4.14	570.37	563.70	564.53	783,051
12 Jul 19	564.52850 +3.31	567.01	562.05	563.70	1,028,435
11 Jul 19	561.21747 +0.83	563.70	557.08	558.73	998,638
10 Jul 19	560.38977 +2.48	562.05	553.77	553.77	1,331,088
09 Jul 19	557.90649 -3.31	562.05	548.80	559.56	1,009,033
08 Jul 19	561.21747 +2.48	563.70	555.42	561.22	859,751
05 Jul 19	558.73425 -9.93	571.15	553.77	571.15	1,104,923
04 Jul 19	568.66730 -2.48	572.81	567.84	570.32	461,232
03 Jul 19	571.15051 +1.66	577.77	568.39	571.98	1,157,558
02 Jul 19	569.49506 -4.14	575.29	565.36	575.29	978,812
01 Jul 19	573.63379 +5.79	574.88	571.15	574.46	1,375,207
28 Jun 19	567.83954 +2.48	571.15	565.36	566.18	1,209,477
27 Jun 19	565.35620 +4.14	565.36	555.42	557.91	1,787,267
26 Jun 19	561.21747 -4.14	569.50	558.73	569.50	1,565,151
25 Jun 19	565.35620 +0.00	568.67	562.87	564.53	1,455,187
24 Jun 19	565.35620 +10.76	570.32	551.65	553.77	2,616,109
21 Jun 19	554.59540 +19.04	557.91	536.10	538.04	4,777,910
20 Jun 19	535.55713 +4.14	536.38	531.42	534.73	1,167,881
19 Jun 19	531.41833 -6.62	538.87	530.59	538.87	2,681,663
18 Jun 19	538.04034 +1.66	545.49	537.21	537.21	3,070,194
17 Jun 19	536.38483 -1.66	544.02	536.38	539.70	3,573,272
14 Jun 19	538.04034 -1.66	541.35	537.21	538.04	1,522,444
13 Jun 19	539.69586 -6.62	548.80	539.51	542.18	1,267,376
12 Jun 19	546.31793 +0.00	547.15	542.18	547.15	1,557,215
11 Jun 19	546.31793 -11.59	560.39	546.32	558.73	2,239,668
10 Jun 19	557.90649 -2.48	561.22	555.42	555.42	830,294
07 Jun 19	560.38977 +5.79	560.39	552.94	557.08	1,175,955
06 Jun 19	554.59540 +2.48	559.56	545.49	545.49	1,176,759
05 Jun 19	552.11218 -2.48	560.39	549.63	551.28	1,522,326
04 Jun 19	554.59540 +1.66	556.25	548.39	553.77	2,394,749
03 Jun 19	552.93988 -1.66	555.42	549.63	554.60	1,586,311
31 May 19	554.59540 -2.48	560.39	552.94	556.25	1,440,026
30 May 19	557.07874 +1.66	558.21	555.42	556.25	1,637,156
29 May 19	555.42322 -12.42	564.53	555.42	562.87	2,005,057
28 May 19	567.83954 +0.83	570.32	564.53	564.53	2,222,758
24 May 19	567.01172 +0.00	569.62	564.53	568.67	1,028,614
23 May 19	567.01172 -12.42	577.77	565.36	575.29	2,264,779
22 May 19	579.42810 +0.00	583.57	575.29	577.77	1,837,678
21 May 19	579.42810 -0.83	584.39	576.12	576.94	2,779,783
20 May 19	580.25580 +3.31	581.91	569.50	569.50	2,474,562
17 May 19	576.94482 +3.31	577.57	571.15	576.94	2,597,994
16 May 19	573.63379 -2.48	581.08	573.43	575.29	1,528,181
15 May 19	576.11700 +0.83	590.19	576.12	586.05	2,065,906
14 May 19	575.28931 +3.31	577.77	568.67	571.98	1,716,166
13 May 19	571.97833 +5.79	574.46	562.87	565.36	1,217,508
10 May 19	566.18402 +0.83	570.32	565.36	570.32	1,608,689
09 May 19	565.35620 -0.83	570.32	560.80	562.87	1,571,978
08 May 19	566.18402 -3.31	574.46	562.87	566.18	1,723,959
07 May 19	569.49506 -9.11	578.60	566.18	578.60	1,439,467
03 May 19	578.60034 +3.31	582.74	572.81	579.43	798,256
02 May 19	575.28931 -3.31	584.39	570.70	576.94	1,026,233
01 May 19	578.60034 +2.48	587.71	577.54	582.74	683,148
30 Apr 19	576.11700 -9.93	589.36	576.12	589.36	1,260,713
29 Apr 19	586.05011 -4.97	592.67	586.05	592.67	523,423
26 Apr 19	591.01660 +2.48	600.95	583.57	598.47	1,314,657
25 Apr 19	588.53339 +0.83	595.98	585.22	591.02	1,553,743
24 Apr 19	587.70563 +3.31	595.16	582.74	583.57	1,905,123
23 Apr 19	584.39465 -6.62	591.12	578.78	587.71	1,483,970
18 Apr 19	591.01660 +0.41	597.64	586.05	587.71	1,072,561
17 Apr 19	590.60272 -4.47	595.98	588.78	595.98	1,440,979
16 Apr 19	595.07257 +3.48	598.30	587.46	592.18	1,368,199
15 Apr 19	591.59607 -20.80	605.83	561.88	581.58	759,161
12 Apr 19	612.39746 -1.22	617.09	607.70	617.09	1,238,170
11 Apr 19	613.61438 +1.65	621.70	609.53	609.53	592,199
10 Apr 19	611.96289 +4.17	615.00	607.62	611.96	3,281,034
09 Apr 19	607.79102 -4.69	611.27	605.36	610.22	1,140,491
08 Apr 19	612.48450 -3.48	619.87	609.01	619.87	1,248,570
05 Apr 19	615.96094 +0.09	617.87	611.96	617.18	1,128,941
04 Apr 19	615.87408 -3.39	619.70	604.55	619.70	1,331,355
03 Apr 19	619.26373 +10.86	619.26	607.36	609.88	938,929
02 Apr 19	608.39941 +3.22	608.40	600.92	607.01	981,317
01 Apr 19	605.18359 +3.48	607.44	599.71	599.97	667,124
29 Mar 19	601.70697 +7.21	603.62	590.71	599.01	1,428,932
28 Mar 19	594.49316 -0.96	599.10	589.54	597.97	944,439
27 Mar 19	595.44916 -5.74	604.84	592.75	604.84	936,227
26 Mar 19	601.18561 +3.22	604.84	596.75	601.79	1,040,106
25 Mar 19	597.96979 -1.83	601.01	592.93	592.93	1,037,242
22 Mar 19	599.79486 -7.39	608.14	598.40	607.53	1,193,818
21 Mar 19	607.18250 +6.78	607.18	593.71	599.97	1,261,781
20 Mar 19	600.40332 +0.09	607.27	597.10	599.62	1,013,984
19 Mar 19	600.31641 +3.82	602.92	585.98	596.84	734,965
18 Mar 19	596.49213 -1.83	600.14	580.24	597.88	1,432,071
15 Mar 19	598.31744 +7.30	602.40	579.20	589.80	1,978,149
14 Mar 19	591.01660 +11.04	593.20	576.85	576.85	1,344,933
13 Mar 19	579.97858 -0.78	585.19	576.32	577.20	1,724,651
12 Mar 19	580.76074 +1.48	586.06	575.63	577.02	1,945,381
11 Mar 19	579.28320 -3.04	586.06	576.07	583.46	790,191
08 Mar 19	582.32513 +3.74	585.71	573.89	574.76	736,203
07 Mar 19	578.58789 -8.43	585.45	574.16	583.19	1,139,590
06 Mar 19	587.01843 -2.09	591.45	583.54	587.89	1,050,948
05 Mar 19	589.10455 -1.56	596.23	588.06	593.10	875,627
04 Mar 19	590.66895 +2.52	597.10	578.33	590.41	1,230,503
01 Mar 19	588.14844 +11.04	588.67	578.50	581.37	996,545
28 Feb 19	577.11035 -6.26	580.59	575.11	579.72	1,022,673
27 Feb 19	583.36810 -3.30	595.97	579.89	584.67	1,235,109
26 Feb 19	586.67090 +4.17	588.24	580.85	580.85	852,071
25 Feb 19	582.49902 -8.69	590.50	581.89	589.45	1,686,211
22 Feb 19	591.19043 -2.52	600.66	590.58	591.45	712,041
21 Feb 19	593.71100 +2.00	594.67	578.59	588.58	1,506,027
20 Feb 19	591.71191 +4.87	592.67	584.85	586.76	1,591,769
19 Feb 19	586.84467 +0.78	589.02	583.98	583.98	1,054,768
18 Feb 19	586.06256 +3.39	588.41	580.33	580.50	718,850
15 Feb 19	582.67279 -3.39	586.84	578.85	583.37	2,463,467
14 Feb 19	586.06256 +1.48	591.97	573.46	584.06	895,945
13 Feb 19	584.58490 +14.78	588.67	567.46	567.46	1,402,777
12 Feb 19	569.80951 -2.17	577.11	568.68	577.11	887,324
11 Feb 19	571.98236 +0.00	574.50	569.11	571.98	507,306
08 Feb 19	571.98236 +0.09	577.28	569.29	569.29	797,368
07 Feb 19	571.89551 -9.04	577.98	566.16	577.63	1,915,996
06 Feb 19	580.93451 -3.39	585.98	577.89	580.85	1,482,984
05 Feb 19	584.32416 -0.43	588.32	579.46	584.06	1,658,105
04 Feb 19	584.75873 +1.83	591.19	582.93	585.80	867,918
01 Feb 19	582.93365 +3.56	586.76	576.15	578.33	1,308,115
31 Jan 19	579.37006 +1.04	583.98	574.94	574.94	1,271,929
30 Jan 19	578.32709 +6.26	580.59	571.11	573.63	602,969
29 Jan 19	572.06927 -1.56	580.85	570.24	576.68	1,326,287
28 Jan 19	573.63379 -1.74	585.19	572.16	573.63	1,099,898
25 Jan 19	575.37201 -18.86	598.06	575.29	598.06	1,670,316
24 Jan 19	594.23242 -5.74	604.05	594.23	604.05	990,819
23 Jan 19	599.96881 +1.91	603.53	594.23	595.62	1,012,450
22 Jan 19	598.05664 -1.13	604.92	595.01	602.23	511,985
21 Jan 19	599.18652 -1.04	607.44	599.19	602.23	665,308
18 Jan 19	600.22949 +4.69	603.88	592.58	593.19	1,147,273
17 Jan 19	595.53613 +5.13	600.84	589.45	594.49	1,170,536
16 Jan 19	590.40814 -10.86	608.75	587.11	607.79	1,910,288
15 Jan 19	601.27252 +9.47	606.84	585.37	592.75	1,482,643
14 Jan 19	591.79877 -9.65	598.84	586.41	596.49	1,290,625
11 Jan 19	601.44629 -1.30	606.49	600.92	606.40	1,656,716
10 Jan 19	602.75000 +1.91	607.88	592.23	592.23	1,259,924
09 Jan 19	600.83795 +12.17	603.10	589.97	589.97	1,519,475
08 Jan 19	588.66986 +2.26	594.67	581.28	583.72	987,026
07 Jan 19	586.41016 +13.38	589.19	580.07	584.93	2,809,915
04 Jan 19	573.02545 +13.73	573.03	560.08	560.42	996,792
03 Jan 19	559.29291 -11.47	568.80	559.29	566.42	760,577
02 Jan 19	570.76563 +8.08	573.98	555.64	564.94	945,905
31 Dec 18	562.68262 +5.21	565.81	552.33	561.12	452,690
28 Dec 18	557.46765 +9.56	558.60	547.56	551.91	696,133
27 Dec 18	547.90717 -16.08	564.94	540.71	564.94	1,455,903
24 Dec 18	563.98633 +3.48	563.99	553.64	553.64	342,256
21 Dec 18	560.50970 +10.00	560.51	548.86	550.51	2,804,524
20 Dec 18	550.51465 -5.65	564.68	550.51	553.04	1,710,337
19 Dec 18	556.16394 +3.82	564.68	551.99	555.64	1,471,455
18 Dec 18	552.33978 -3.04	561.21	552.34	558.08	1,252,427
17 Dec 18	555.38171 -1.48	563.12	554.86	561.99	1,535,441
14 Dec 18	556.85931 -7.56	565.90	556.86	564.94	1,061,517
13 Dec 18	564.42090 +0.87	571.98	564.42	565.29	1,755,705
12 Dec 18	563.55170 +7.74	569.38	553.47	557.99	1,969,390
11 Dec 18	555.81641 +2.69	561.03	551.73	556.25	1,835,754
10 Dec 18	553.12201 -2.17	556.60	549.73	553.64	2,032,443
07 Dec 18	555.29486 +8.17	559.47	549.99	552.08	1,926,140
06 Dec 18	547.12488 -6.95	551.91	541.21	551.91	2,235,470
05 Dec 18	554.07806 +2.69	555.99	542.52	544.08	1,607,706
04 Dec 18	551.38367 +2.09	553.12	538.87	549.73	2,347,115
03 Dec 18	549.29779 +4.95	560.16	547.36	551.91	2,115,979
30 Nov 18	544.34369 +10.95	553.38	533.48	534.52	2,977,963
29 Nov 18	533.39246 -2.43	547.04	531.74	539.65	1,601,802
28 Nov 18	535.82611 -16.08	553.90	535.83	549.99	3,079,671
27 Nov 18	551.90515 -11.30	566.94	551.38	563.55	4,179,479
26 Nov 18	563.20416 +2.00	564.94	559.73	561.03	1,859,990
23 Nov 18	561.20508 +2.61	564.68	551.12	555.03	1,723,003
22 Nov 18	558.59760 +13.21	564.77	550.34	555.64	2,636,456
21 Nov 18	545.38660 -49.80	562.78	534.61	558.08	8,049,929
20 Nov 18	595.18860 -15.47	609.09	591.71	606.23	2,290,719
19 Nov 18	610.65918 +1.13	617.87	606.75	608.83	1,923,026
16 Nov 18	609.52930 +2.52	617.96	605.18	605.18	1,154,766
15 Nov 18	607.00879 -2.17	614.48	598.06	609.88	1,557,027
14 Nov 18	609.18164 -0.35	614.48	605.44	610.22	1,130,150
13 Nov 18	609.52930 +17.04	610.40	594.23	596.23	1,618,191
12 Nov 18	592.49414 -5.48	604.05	585.89	603.53	2,562,807
09 Nov 18	597.96979 -1.91	601.53	594.58	595.88	1,212,345
08 Nov 18	599.88184 +2.87	608.40	595.10	599.01	1,271,678
07 Nov 18	597.01373 +3.22	599.10	587.63	597.27	2,429,092
06 Nov 18	593.79791 +7.13	600.23	588.06	590.50	1,089,154
05 Nov 18	586.67090 -10.86	599.27	584.85	595.71	890,687
02 Nov 18	597.53516 +9.04	601.88	592.49	595.36	1,325,854
01 Nov 18	588.49615 +8.26	598.58	579.54	579.98	1,728,031
31 Oct 18	580.23920 +1.30	589.45	577.28	586.67	1,565,606
30 Oct 18	578.93549 -1.22	581.20	575.55	578.15	1,278,886
29 Oct 18	580.15228 +3.39	589.02	573.37	582.33	1,426,403
26 Oct 18	576.76276 -4.08	579.37	571.81	577.11	1,647,066
25 Oct 18	580.84760 +7.82	585.02	566.68	569.29	2,767,287
24 Oct 18	573.02545 -0.09	583.11	570.94	573.55	1,387,534
23 Oct 18	573.11224 -7.82	577.72	569.81	572.68	2,024,115
22 Oct 18	580.93451 -1.13	585.02	572.76	581.28	2,763,723
19 Oct 18	582.06427 -8.43	593.88	577.02	593.88	1,748,361
18 Oct 18	590.49506 +1.65	602.58	572.50	585.98	2,024,516
17 Oct 18	588.84369 -4.00	595.71	585.80	593.28	1,962,175
16 Oct 18	592.84180 +18.95	594.67	573.37	577.46	2,452,647
15 Oct 18	573.89453 -1.39	578.33	568.59	568.59	1,986,177
12 Oct 18	575.28510 +5.21	582.93	573.03	577.54	2,852,609
11 Oct 18	570.07031 -3.13	581.89	563.20	567.90	2,658,790
10 Oct 18	573.19922 -15.73	600.06	573.20	587.11	3,990,523
09 Oct 18	588.93073 -23.12	616.92	588.15	616.92	2,160,214
08 Oct 18	612.04980 -2.96	618.83	611.01	618.83	1,417,804
05 Oct 18	615.00494 -6.26	625.09	615.00	621.96	1,224,881
04 Oct 18	621.26270 -3.39	638.73	617.26	626.83	1,754,632
03 Oct 18	624.65240 -8.08	635.52	624.04	634.47	1,003,375
02 Oct 18	632.73541 -12.78	646.55	630.56	646.55	1,438,304
01 Oct 18	645.51178 +15.64	649.16	631.87	631.87	1,881,208
28 Sep 18	629.86713 +5.48	641.34	622.05	627.09	1,770,401
27 Sep 18	624.39172 +2.69	629.78	616.92	622.13	1,472,922
26 Sep 18	621.69739 -0.61	627.17	599.36	612.75	2,210,680
25 Sep 18	622.30566 +4.35	631.26	616.92	618.48	1,884,314
24 Sep 18	617.95996 -11.91	629.52	613.88	626.04	936,057
21 Sep 18	629.86713 +6.26	634.21	624.64	626.04	2,151,995
20 Sep 18	623.60938 +7.56	623.61	605.62	617.09	1,540,442
19 Sep 18	616.04797 +6.34	632.21	613.01	624.48	1,792,866
18 Sep 18	609.70319 +6.52	611.79	599.71	604.05	1,187,394
17 Sep 18	603.18457 +1.74	607.10	598.66	598.66	671,028
14 Sep 18	601.44629 +2.00	603.62	598.49	601.88	1,024,287
13 Sep 18	599.44733 -12.95	614.92	595.54	614.92	887,865
12 Sep 18	612.39746 +11.30	612.92	600.66	605.97	1,042,230
11 Sep 18	601.09863 -2.00	611.62	597.80	604.75	908,936
10 Sep 18	603.09772 +2.35	603.10	594.58	600.75	851,391
07 Sep 18	600.75098 +0.70	603.01	591.36	602.23	1,959,439
06 Sep 18	600.05560 +0.17	603.27	592.84	603.27	1,651,992
05 Sep 18	599.88184 -3.04	606.84	597.01	604.84	915,637
04 Sep 18	602.92371 -1.13	609.27	601.45	607.62	562,345
03 Sep 18	604.05371 +0.61	608.57	595.19	601.97	974,930
31 Aug 18	603.44531 -1.13	609.62	596.79	605.10	882,792
30 Aug 18	604.57520 +1.30	608.31	598.23	603.45	696,723
29 Aug 18	603.27155 +0.61	605.88	596.23	604.92	811,904
28 Aug 18	602.66315 +4.09	605.97	598.75	600.14	602,962
24 Aug 18	598.57813 +2.00	600.66	591.28	598.23	466,219
23 Aug 18	596.57916 -0.96	603.97	596.32	599.79	688,634
22 Aug 18	597.53516 -5.65	607.04	596.52	602.58	662,966
21 Aug 18	603.18457 +2.35	606.76	598.49	598.49	1,019,237
20 Aug 18	600.83795 +1.56	607.34	597.62	598.93	744,185
17 Aug 18	599.27344 +1.48	599.75	593.97	593.97	518,234
16 Aug 18	597.79590 +5.91	600.14	592.75	596.06	740,977
15 Aug 18	591.88574 -6.43	602.40	589.02	602.40	632,556
14 Aug 18	598.31744 +5.48	600.06	587.11	592.84	1,106,683
13 Aug 18	592.84180 -18.51	608.40	591.71	604.05	1,581,321
10 Aug 18	611.35449 +1.22	611.35	603.79	611.18	875,419
09 Aug 18	610.13770 +3.91	611.70	602.40	610.14	876,736
08 Aug 18	606.22662 +6.78	608.66	600.46	601.53	709,449
07 Aug 18	599.44733 +2.26	605.18	596.84	605.18	785,227
06 Aug 18	597.18750 -2.78	604.49	595.88	600.58	877,915
03 Aug 18	599.96881 +2.43	601.88	592.75	600.14	996,549
02 Aug 18	597.53516 +0.61	603.16	591.45	594.58	820,010
01 Aug 18	596.92682 +4.52	601.01	591.89	601.01	1,187,532
31 Jul 18	592.40717 -2.17	600.39	588.84	595.62	1,557,299
30 Jul 18	594.58014 +4.95	597.54	581.02	590.41	850,475
27 Jul 18	589.62604 +3.04	593.97	585.37	590.50	698,206
26 Jul 18	586.58392 -2.78	595.01	584.06	590.23	749,808
25 Jul 18	589.36517 -5.74	599.71	587.11	592.15	1,058,568
24 Jul 18	595.10156 +0.17	604.31	595.10	599.36	932,434
23 Jul 18	594.92773 -4.69	600.58	594.32	599.10	1,430,167
20 Jul 18	599.62103 -1.04	605.36	592.84	604.31	1,121,623
19 Jul 18	600.66400 +0.96	608.66	599.45	599.97	1,835,822
18 Jul 18	599.70801 +10.08	602.05	593.71	593.71	2,297,486
17 Jul 18	589.62604 +17.64	590.93	563.81	564.16	2,254,133
16 Jul 18	571.98236 +0.09	576.42	563.81	573.63	1,151,134
13 Jul 18	571.89551 -2.52	580.50	563.80	577.72	952,033
12 Jul 18	574.41608 +9.91	577.11	564.16	567.55	1,670,888
11 Jul 18	564.50781 -3.48	568.16	556.58	565.12	1,817,430
10 Jul 18	567.98431 +4.35	568.85	560.64	564.94	915,826
09 Jul 18	563.63867 +0.00	566.51	561.99	563.64	772,755
06 Jul 18	563.63867 +2.09	564.77	561.44	563.99	492,251
05 Jul 18	561.55273 +4.26	564.07	558.68	560.42	742,812
04 Jul 18	557.29388 -9.04	567.20	557.21	567.20	759,619
03 Jul 18	566.33301 +8.34	571.03	560.34	561.29	1,309,046
02 Jul 18	557.98926 +6.69	563.46	545.30	545.30	1,670,867
29 Jun 18	551.29688 -5.48	563.81	551.30	563.81	1,322,378
28 Jun 18	556.77234 -5.56	568.68	552.51	558.25	1,140,873
27 Jun 18	562.33490 +2.61	566.51	554.77	563.03	2,264,151
26 Jun 18	559.72748 -6.00	570.68	559.73	570.68	1,180,158
25 Jun 18	565.72455 -11.91	576.79	565.20	574.16	2,397,707
22 Jun 18	577.63177 +7.82	580.76	567.81	569.64	1,212,433
21 Jun 18	569.80951 -5.65	579.11	567.90	576.76	1,041,611
20 Jun 18	575.45905 +11.39	581.98	568.59	569.98	2,251,970
19 Jun 18	564.07318 -5.30	567.29	562.07	566.07	1,271,587
18 Jun 18	569.37500 +2.87	569.72	561.55	565.46	1,281,725
15 Jun 18	566.50684 -15.64	585.63	566.51	582.15	2,914,890
14 Jun 18	582.15131 -6.00	587.63	578.33	582.93	2,461,942
13 Jun 18	588.14844 +0.96	593.80	585.63	588.15	1,774,057
12 Jun 18	587.19244 +3.48	591.89	583.98	586.67	2,420,115
11 Jun 18	583.71576 +14.17	585.28	569.45	573.63	1,496,752
08 Jun 18	569.54877 +1.74	571.98	562.49	569.55	1,000,616
07 Jun 18	567.81049 -11.99	583.63	567.72	581.11	1,727,478
06 Jun 18	579.80475 +8.08	585.77	570.77	576.68	1,736,407
05 Jun 18	571.72162 +2.52	573.03	562.60	567.90	978,403
04 Jun 18	569.20105 +8.52	569.29	563.81	565.20	1,037,964
01 Jun 18	560.68347 +0.17	567.46	558.68	566.33	1,229,775
31 May 18	560.50970 -10.26	572.59	560.51	563.38	1,805,744
30 May 18	570.76563 +11.73	571.90	556.69	557.47	2,207,876
29 May 18	559.03223 -18.95	572.07	553.56	572.07	2,207,122
25 May 18	577.97949 +4.43	586.06	572.42	572.42	1,739,629
24 May 18	573.54669 +8.60	581.54	564.94	569.03	1,842,894
23 May 18	564.94226 +1.04	568.68	561.03	565.55	1,955,964
22 May 18	563.89929 -0.70	570.68	560.68	564.94	1,529,486
21 May 18	564.59467 +11.12	568.42	556.42	562.68	1,419,160
18 May 18	553.46973 +8.34	559.21	544.69	552.25	2,573,724
17 May 18	545.12592 -17.21	561.90	535.30	558.42	3,033,523
16 May 18	562.33490 +17.04	562.77	544.52	544.52	2,891,769
15 May 18	545.29962 -13.30	560.25	545.30	556.69	3,901,195
14 May 18	558.59760 -6.00	567.98	558.60	566.59	1,892,663
11 May 18	564.59467 +3.13	568.59	553.38	559.38	1,159,998
10 May 18	561.46576 -3.82	570.85	560.86	564.33	1,261,961
09 May 18	565.28992 -4.87	574.68	561.29	574.68	1,374,797
08 May 18	570.15723 -1.39	577.81	567.38	571.72	1,787,022
04 May 18	571.54773 -3.82	579.11	571.55	577.98	980,423
03 May 18	575.37201 -1.56	581.37	572.85	578.24	1,265,950
02 May 18	576.93646 -2.00	582.06	573.72	581.89	1,771,458
01 May 18	578.93549 +12.08	589.02	567.55	567.55	2,692,781
30 Apr 18	566.85443 +10.78	568.33	549.99	549.99	2,124,597
27 Apr 18	556.07709 -0.61	564.16	552.34	555.38	1,469,970
26 Apr 18	556.68549 +6.61	557.38	546.86	551.91	1,210,623
25 Apr 18	550.07996 -0.78	551.21	543.21	547.56	2,058,618
24 Apr 18	550.86230 -11.73	564.18	546.69	561.29	1,896,820
23 Apr 18	562.59576 -0.26	564.94	558.16	564.94	1,511,598
20 Apr 18	562.85632 +1.13	571.46	552.77	564.94	1,203,083
19 Apr 18	561.72644 +4.09	564.86	556.77	556.77	1,172,608
18 Apr 18	557.64142 +11.73	561.03	547.90	547.99	2,356,496
17 Apr 18	545.90820 +7.04	547.82	534.33	542.17	2,207,979
16 Apr 18	538.86810 -15.72	548.86	528.09	548.86	1,080,491
13 Apr 18	554.58484 +0.90	557.28	545.15	556.38	790,276
12 Apr 18	553.68677 +9.88	555.03	542.46	545.60	1,439,739
11 Apr 18	543.80750 -8.98	554.14	529.44	546.95	4,612,560
10 Apr 18	552.78864 +4.04	553.24	547.40	551.89	1,296,286
09 Apr 18	548.74713 +4.49	550.09	540.66	546.50	1,622,688
06 Apr 18	544.25653 -9.88	557.28	536.62	552.34	1,663,072
05 Apr 18	554.13593 +17.06	555.03	541.11	543.36	1,340,581
04 Apr 18	537.07159 -4.04	544.71	537.07	544.71	1,153,812
03 Apr 18	541.11310 -8.08	546.95	541.11	546.50	1,287,660
29 Mar 18	549.19617 +8.53	553.69	538.87	540.22	2,027,388
28 Mar 18	540.66406 -5.39	545.60	537.07	543.36	1,447,190
27 Mar 18	546.05286 -4.49	558.63	539.32	554.14	2,145,157
26 Mar 18	550.54327 +0.90	559.08	548.75	548.75	1,140,148
23 Mar 18	549.64514 +3.14	553.24	537.52	546.95	1,263,850
22 Mar 18	546.50189 -7.63	559.52	543.36	553.24	1,961,666
21 Mar 18	554.13593 -12.57	568.51	550.99	568.51	1,461,401
20 Mar 18	566.70953 +16.62	567.61	550.99	550.99	1,886,559
19 Mar 18	550.09430 +2.69	552.79	546.05	549.65	1,151,312
16 Mar 18	547.39990 -6.29	561.32	546.50	556.83	1,807,425
15 Mar 18	553.68677 +0.45	555.48	543.81	549.65	1,176,732
14 Mar 18	553.23767 -10.78	564.91	550.09	560.87	1,233,283
13 Mar 18	564.01501 -6.29	570.75	562.22	566.26	1,191,132
12 Mar 18	570.30182 +7.63	571.20	562.67	564.91	1,261,016
09 Mar 18	562.66791 -2.69	573.00	558.63	563.12	1,293,262
08 Mar 18	565.36218 +7.63	569.40	554.14	554.14	1,309,490
07 Mar 18	557.72821 +4.49	559.52	545.15	555.48	1,495,638
06 Mar 18	553.23767 +7.63	562.22	547.40	552.34	1,450,804
05 Mar 18	545.60382 +10.33	548.30	536.62	536.62	1,554,328
02 Mar 18	535.27539 -3.59	540.66	529.44	535.28	1,424,428
01 Mar 18	538.86798 -4.04	555.93	534.38	542.01	2,593,881
28 Feb 18	542.90936 -12.12	553.24	542.91	553.24	2,125,936
27 Feb 18	555.03387 -13.92	573.45	551.89	569.85	3,297,529
26 Feb 18	568.95465 +2.25	570.75	560.42	569.40	933,195
23 Feb 18	566.70953 -1.80	571.65	562.22	570.30	884,841
22 Feb 18	568.50562 +1.35	572.10	556.83	566.71	1,367,957
21 Feb 18	567.15857 +18.86	570.30	548.30	549.65	1,347,774
20 Feb 18	548.29816 -4.94	560.42	546.05	549.65	991,881
19 Feb 18	553.23767 -11.23	570.12	550.99	565.81	888,852
16 Feb 18	564.46411 -5.39	576.14	561.32	575.24	1,094,011
15 Feb 18	569.85291 +18.41	571.65	550.54	556.83	1,386,610
14 Feb 18	551.44159 +4.49	555.48	541.56	551.89	780,605
13 Feb 18	546.95093 +2.69	553.24	542.46	546.50	751,123
12 Feb 18	544.25653 +2.69	555.03	542.46	543.81	824,860
09 Feb 18	541.56232 +1.35	546.95	534.83	538.42	1,191,399
08 Feb 18	540.21503 -9.43	551.44	540.22	549.20	1,093,122
07 Feb 18	549.64514 +16.17	550.09	530.78	539.77	1,328,586
06 Feb 18	533.47919 -9.88	544.26	520.91	532.58	1,719,190
05 Feb 18	543.35840 +2.69	548.30	533.03	534.38	1,343,088
02 Feb 18	540.66406 -9.43	551.89	539.32	546.95	980,022
01 Feb 18	550.09430 +2.69	557.73	538.87	546.95	1,713,058
31 Jan 18	547.39990 -9.43	551.89	526.74	546.05	2,249,110
30 Jan 18	556.83008 -14.37	569.40	555.93	568.95	1,165,143
29 Jan 18	571.19989 +4.94	573.89	564.02	567.61	1,494,401
26 Jan 18	566.26038 +6.74	570.75	555.48	563.12	1,306,644
25 Jan 18	559.52460 -28.29	589.16	557.28	587.82	1,724,640
24 Jan 18	587.81506 -18.41	612.96	580.63	608.47	2,425,295
23 Jan 18	606.22638 +34.13	612.96	577.49	580.18	2,604,229
22 Jan 18	572.09808 -7.18	589.61	571.20	579.28	1,015,886
19 Jan 18	579.28308 +1.35	582.43	570.89	577.49	764,659
18 Jan 18	577.93579 +0.00	585.57	574.34	581.98	855,748
17 Jan 18	577.93579 -13.02	591.86	577.94	590.96	960,258
16 Jan 18	590.95837 +4.94	599.49	586.47	588.26	1,398,429
15 Jan 18	586.01886 -9.43	599.04	583.77	597.25	1,165,958
12 Jan 18	595.44910 +30.54	597.25	572.55	575.69	2,188,967
11 Jan 18	564.91315 +2.69	567.16	557.28	560.87	1,592,139
10 Jan 18	562.21881 -25.15	582.47	556.75	570.30	3,240,301
09 Jan 18	587.36603 -25.60	616.55	586.02	599.04	1,491,792
08 Jan 18	612.96228 -4.49	617.45	610.72	615.21	924,332
05 Jan 18	617.45294 +1.80	620.15	612.51	615.21	690,152
04 Jan 18	615.65649 +7.18	620.48	609.37	613.86	962,950
03 Jan 18	608.47162 -4.04	613.41	604.88	612.51	1,483,715
02 Jan 18	612.51318 -0.90	619.70	609.37	615.21	849,477
29 Dec 17	613.41132 +0.00	616.11	611.62	614.76	372,444
28 Dec 17	613.41132 -2.25	622.39	610.72	616.11	773,624
27 Dec 17	615.65649 +0.90	618.89	611.17	612.96	548,078
22 Dec 17	614.75842 +8.53	618.35	605.78	606.23	318,155
21 Dec 17	606.22638 +2.69	606.23	602.63	605.78	989,980
20 Dec 17	603.53204 +1.80	612.51	602.63	603.08	1,196,666
19 Dec 17	601.73584 -0.45	604.43	597.25	599.49	2,193,134
18 Dec 17	602.18481 +2.25	611.17	599.04	603.08	1,515,903
15 Dec 17	599.93964 +2.69	603.98	594.55	594.55	1,103,847
14 Dec 17	597.24524 -0.45	601.29	593.65	595.90	1,385,386
13 Dec 17	597.69427 -0.90	603.08	595.90	601.74	1,484,422
12 Dec 17	598.59247 +2.25	601.29	589.61	595.00	1,166,785
11 Dec 17	596.34717 +2.25	600.84	589.16	596.80	911,047
08 Dec 17	594.10181 +9.88	595.90	579.73	579.73	1,241,537
07 Dec 17	584.22260 -2.25	590.96	582.88	586.47	1,353,987
06 Dec 17	586.46790 +0.90	588.26	580.18	582.43	1,031,813
05 Dec 17	585.56995 -1.35	595.90	583.77	589.61	1,582,539
04 Dec 17	586.91687 +3.14	594.55	582.88	589.61	1,595,711
01 Dec 17	583.77350 +4.04	587.37	574.34	581.98	1,131,794
30 Nov 17	579.73206 -2.69	583.32	572.55	581.98	1,558,043
29 Nov 17	582.42651 +0.00	586.92	578.38	578.38	1,477,458
28 Nov 17	582.42651 -0.45	584.22	573.89	573.89	1,681,794
27 Nov 17	582.87543 +1.35	590.42	574.16	583.77	1,252,934
24 Nov 17	581.52826 +1.80	588.26	572.55	582.43	1,566,976
23 Nov 17	579.73206 -11.23	603.94	576.59	591.86	1,767,594
22 Nov 17	590.95837 +45.80	595.45	559.97	564.02	3,302,268
21 Nov 17	545.15491 +0.90	547.40	542.01	545.15	1,256,539
20 Nov 17	544.25653 -1.35	549.20	542.91	544.71	1,111,019
17 Nov 17	545.60382 -3.14	551.44	542.46	551.44	788,468
16 Nov 17	548.74713 +13.92	550.09	536.62	538.42	952,515
15 Nov 17	534.82635 -0.45	539.98	533.48	537.07	1,377,652
14 Nov 17	535.27539 +6.29	536.08	530.34	530.34	944,645
13 Nov 17	528.98865 -7.18	536.69	523.60	535.72	1,019,299
10 Nov 17	536.17352 +6.74	536.62	527.06	531.23	788,635
09 Nov 17	529.43768 -1.80	535.28	529.44	532.58	717,802
08 Nov 17	531.23389 +0.00	533.48	526.74	532.58	952,669
07 Nov 17	531.23389 -3.14	537.43	528.54	536.17	888,091
06 Nov 17	534.37732 -1.35	537.07	529.89	536.62	1,076,912
03 Nov 17	535.72461 +7.19	535.72	528.54	529.44	1,320,044
02 Nov 17	528.53955 +3.14	528.99	521.80	521.80	881,637
01 Nov 17	525.39618 +0.00	529.89	525.40	529.89	1,216,705
31 Oct 17	525.39618 -1.80	528.99	517.94	528.99	730,704
30 Oct 17	527.19238 +6.74	528.54	520.46	520.46	1,402,085
27 Oct 17	520.45667 -5.84	528.99	519.56	528.99	717,531
26 Oct 17	526.29437 +9.43	526.29	515.07	515.97	709,442
25 Oct 17	516.86420 -0.90	522.25	515.07	516.86	1,099,938
24 Oct 17	517.76233 -3.14	519.56	512.82	516.86	879,080
23 Oct 17	520.90558 +11.68	523.15	515.97	518.21	1,273,206
20 Oct 17	509.23007 +4.04	510.13	503.84	505.64	624,549
19 Oct 17	505.18860 -3.14	509.23	501.15	506.54	546,007
18 Oct 17	508.33209 +6.29	509.68	498.90	501.15	1,010,807
17 Oct 17	502.04532 -8.08	510.01	499.80	508.78	997,564
16 Oct 17	510.12830 +1.35	513.27	508.33	511.92	627,227
13 Oct 17	508.78113 -1.35	512.82	500.70	505.19	640,176
12 Oct 17	510.12830 +7.18	510.13	501.15	501.15	480,365
11 Oct 17	502.94330 +5.39	503.39	495.26	498.90	2,461,103
10 Oct 17	497.55463 +0.90	501.15	493.51	495.31	1,031,359
09 Oct 17	496.65662 +2.69	497.55	491.27	491.27	691,448
06 Oct 17	493.96219 +2.25	495.76	490.82	492.17	863,629
05 Oct 17	491.71692 +0.90	493.51	488.12	493.51	772,373
04 Oct 17	490.81876 +1.80	496.21	486.24	488.57	808,840
03 Oct 17	489.02264 +0.45	491.48	485.43	489.47	841,997
02 Oct 17	488.57361 +5.84	489.47	476.85	482.29	938,739
29 Sep 17	482.73587 +7.63	490.82	476.00	476.00	1,911,252
28 Sep 17	475.10178 +25.60	481.39	454.45	454.45	1,852,655
27 Sep 17	449.50565 -6.29	452.65	435.58	450.40	1,789,816
26 Sep 17	455.79236 -3.14	460.28	455.34	457.59	897,323
25 Sep 17	458.93585 -0.45	464.32	458.94	459.83	1,570,005
22 Sep 17	459.38495 +3.14	462.08	454.45	455.34	910,366
21 Sep 17	456.24146 -4.94	461.63	456.24	460.73	557,638
20 Sep 17	461.18115 -1.80	465.67	461.18	465.67	1,127,128
19 Sep 17	462.97720 -4.49	470.61	462.08	467.02	1,539,371
18 Sep 17	467.46793 +2.25	470.61	464.32	465.22	901,485
15 Sep 17	465.22269 -0.45	468.37	459.83	463.88	1,670,422
14 Sep 17	465.67172 -4.04	471.51	465.22	468.82	979,804
13 Sep 17	469.71317 +1.80	472.86	465.22	471.51	1,550,704
12 Sep 17	467.91687 -7.18	468.37	454.50	463.88	1,624,339
11 Sep 17	475.10178 +3.59	479.59	471.96	471.96	757,666
08 Sep 17	471.50943 -6.29	477.35	471.51	476.45	783,370
07 Sep 17	477.79611 +2.25	478.69	471.51	474.20	1,425,586
06 Sep 17	475.55087 -4.04	480.49	472.41	474.65	1,706,433
05 Sep 17	479.59247 -19.76	494.86	469.32	484.98	1,851,022
04 Sep 17	499.35086 +0.45	506.09	495.31	495.31	745,761
01 Sep 17	498.90182 +2.25	505.19	494.26	497.55	834,588
31 Aug 17	496.65662 +9.88	496.66	484.53	484.53	3,075,187
30 Aug 17	486.77737 +2.25	490.37	483.63	488.12	1,642,915
29 Aug 17	484.53198 +2.25	484.53	471.06	471.06	690,023
25 Aug 17	482.28677 +2.69	484.53	478.25	479.59	1,151,332
24 Aug 17	479.59247 +2.69	482.29	472.86	474.65	690,317
23 Aug 17	476.89807 -3.59	481.84	476.45	481.84	508,244
22 Aug 17	480.49057 +3.14	482.74	476.90	479.14	759,572
21 Aug 17	477.34708 +0.00	480.04	472.41	475.55	757,432
18 Aug 17	477.34708 -3.14	479.14	473.79	476.00	1,018,074
17 Aug 17	480.49057 -2.69	484.98	479.14	481.84	751,887
16 Aug 17	483.18491 -0.45	487.23	482.74	483.18	966,879
15 Aug 17	483.63385 +0.90	487.23	480.04	480.04	474,769
14 Aug 17	482.73587 +11.23	482.77	470.61	471.06	614,902
11 Aug 17	471.50943 -3.59	473.31	467.47	471.51	943,712
10 Aug 17	475.10178 -4.04	481.39	473.31	478.69	708,117
09 Aug 17	479.14343 -2.25	479.14	473.75	478.25	663,752
08 Aug 17	481.38858 +5.84	481.39	465.67	475.55	852,549
07 Aug 17	475.55087 +2.25	475.55	472.41	475.10	544,427
04 Aug 17	473.30566 +4.94	473.75	463.88	468.82	519,755
03 Aug 17	468.36606 +4.04	468.37	462.53	462.53	689,473
02 Aug 17	464.32465 +3.14	468.37	461.18	462.53	1,456,101
01 Aug 17	461.18115 +3.59	461.63	456.69	458.94	710,830
31 Jul 17	457.58862 +2.69	458.94	454.00	455.79	994,523
28 Jul 17	454.89432 +3.59	454.89	450.40	452.65	1,343,224
27 Jul 17	451.30191 +3.50	451.30	446.90	447.71	721,130
26 Jul 17	447.79926 +4.13	447.80	442.50	444.75	1,258,539
25 Jul 17	443.66791 +4.04	443.94	438.37	439.90	1,080,697
24 Jul 17	439.62640 -4.22	443.76	438.28	442.77	1,228,331
21 Jul 17	443.84741 -0.27	445.19	436.75	442.41	1,024,864
20 Jul 17	444.11691 +0.45	444.21	437.38	444.03	1,093,774
19 Jul 17	443.66791 +2.42	444.03	438.64	444.03	1,208,340
18 Jul 17	441.24310 +3.32	441.42	436.39	437.47	1,469,641
17 Jul 17	437.92001 -3.05	441.87	431.00	441.87	1,424,591
14 Jul 17	440.97342 -4.22	446.00	440.26	445.64	835,325
13 Jul 17	445.19473 +7.99	446.18	438.01	440.08	1,343,929
12 Jul 17	437.20157 +2.69	471.06	435.67	440.26	2,599,159
11 Jul 17	434.50708 -2.42	439.45	432.71	436.66	1,129,531
10 Jul 17	436.93204 +3.05	438.46	433.79	433.79	1,533,065
07 Jul 17	433.87839 +4.22	434.33	426.15	427.32	1,230,398
06 Jul 17	429.65732 +0.54	430.38	423.19	429.03	1,461,589
05 Jul 17	429.11850 +4.94	433.70	423.91	428.76	1,353,618
04 Jul 17	424.17889 -3.14	429.12	421.04	429.12	635,808
03 Jul 17	427.32214 +0.00	432.08	424.36	428.85	1,029,740
30 Jun 17	427.32214 +1.89	430.65	424.45	427.59	1,372,075
29 Jun 17	425.43625 -4.94	433.97	425.17	430.74	1,542,751
28 Jun 17	430.37585 -1.80	433.97	427.41	428.67	1,465,798
27 Jun 17	432.17206 -5.75	437.02	430.29	437.02	1,344,370
26 Jun 17	437.92001 +2.69	440.79	435.41	435.76	978,963
23 Jun 17	435.22568 -9.25	445.46	433.16	445.46	1,639,774
22 Jun 17	444.47623 -3.68	448.97	443.40	446.27	1,094,376
21 Jun 17	448.15842 +2.60	457.14	445.10	448.25	1,566,881
20 Jun 17	445.55396 -0.18	449.51	444.30	444.30	1,265,510
19 Jun 17	445.73361 +5.21	447.35	439.18	441.78	1,586,506
16 Jun 17	440.52441 +9.61	440.52	429.75	429.75	2,537,275
15 Jun 17	430.91470 -4.67	439.36	426.24	433.43	1,384,463
14 Jun 17	435.58496 +2.25	438.10	433.43	433.43	1,286,510
13 Jun 17	433.33963 +6.74	435.76	427.68	428.31	1,277,065
12 Jun 17	426.60367 -4.22	430.91	425.08	430.91	1,215,342
09 Jun 17	430.82489 +2.69	431.09	426.24	427.86	1,205,559
08 Jun 17	428.13058 -0.18	428.94	424.08	426.96	1,024,049
07 Jun 17	428.31009 -1.62	430.20	426.51	428.31	1,341,589
06 Jun 17	429.92670 +1.80	430.38	425.76	430.29	1,850,899
05 Jun 17	428.13058 -9.70	440.14	428.13	439.54	1,164,780
02 Jun 17	437.83008 +1.53	438.64	435.14	438.64	1,374,825
01 Jun 17	436.30344 -1.17	447.26	434.78	447.26	1,308,387
31 May 17	437.47092 -1.35	440.79	436.57	438.28	1,580,878
30 May 17	438.81818 +1.89	439.45	430.47	437.20	1,993,777
26 May 17	436.93204 +2.60	437.29	432.14	436.57	1,751,132
25 May 17	434.32742 +0.18	437.11	430.91	437.11	1,384,791
24 May 17	434.14792 +0.81	436.12	430.38	435.58	1,589,669
23 May 17	433.33963 +2.96	435.05	428.31	428.31	1,546,206
22 May 17	430.37585 -0.09	436.08	424.18	431.36	1,586,059
19 May 17	430.46567 +6.11	441.42	426.51	431.27	2,126,201
18 May 17	424.35840 +13.20	427.41	408.91	408.91	3,730,985
17 May 17	411.15622 -3.23	416.46	409.81	414.39	1,238,887
16 May 17	414.38940 +2.34	415.47	410.26	410.89	1,432,287
15 May 17	412.05432 +0.81	414.84	409.36	410.53	1,893,740
12 May 17	411.24612 +3.32	414.75	406.22	406.22	1,556,648
11 May 17	407.92303 -9.16	417.98	407.11	417.98	1,462,256
10 May 17	417.08386 +1.98	418.07	412.23	415.11	954,836
09 May 17	415.10794 +6.65	415.11	411.16	411.61	1,437,950
08 May 17	408.46185 +2.25	410.53	405.50	405.95	933,424
05 May 17	406.21658 +2.16	407.29	403.52	403.88	929,363
04 May 17	404.06122 +7.90	404.51	395.99	397.42	953,879
03 May 17	396.15771 -3.50	399.93	394.81	398.76	1,617,813
02 May 17	399.66037 +0.09	402.00	398.76	402.00	1,608,569
28 Apr 17	399.57043 -0.27	401.64	397.06	397.59	1,501,108
27 Apr 17	399.83997 +4.67	399.84	392.39	394.99	1,250,108
26 Apr 17	395.16986 +1.80	395.44	388.70	388.70	1,151,901
25 Apr 17	393.37357 -2.42	397.50	393.25	396.52	1,018,806
24 Apr 17	395.79846 +6.83	396.88	390.68	393.28	918,133
21 Apr 17	388.97287 -6.20	392.42	383.22	391.04	2,250,176
20 Apr 17	395.16986 +0.09	398.49	393.19	396.34	1,575,712
19 Apr 17	395.07996 -0.09	398.76	392.48	395.44	2,405,117
18 Apr 17	395.16986 -8.89	405.68	395.17	404.15	2,236,593
13 Apr 17	404.06122 +10.60	404.15	392.21	394.36	1,679,833
12 Apr 17	393.46335 +5.66	396.25	388.79	390.59	978,151
11 Apr 17	387.80527 +3.68	388.25	381.88	382.51	856,701
10 Apr 17	384.12299 -0.27	387.90	379.99	382.96	1,168,640
07 Apr 17	384.39243 +1.08	384.84	377.48	377.48	1,249,222
06 Apr 17	383.31467 -2.25	384.30	378.20	378.20	977,497
05 Apr 17	385.56015 +7.45	386.91	377.93	379.27	1,471,038
04 Apr 17	378.10559 +2.25	378.73	369.44	373.70	1,135,218
03 Apr 17	375.86032 +1.62	376.40	367.60	371.46	906,031
31 Mar 17	374.24362 +0.63	375.86	371.37	374.51	1,666,123
30 Mar 17	373.61514 +3.59	374.06	362.28	370.02	594,576
29 Mar 17	370.02267 +0.54	372.00	368.14	369.30	1,101,186
28 Mar 17	369.48370 +1.89	370.29	365.17	365.44	711,662
27 Mar 17	367.59769 -0.27	374.60	365.08	366.25	675,958
24 Mar 17	367.86710 +3.23	368.77	362.03	364.18	1,169,029
23 Mar 17	364.63388 +1.80	368.68	362.03	362.03	1,128,114
22 Mar 17	362.83777 -5.48	368.91	361.58	366.97	1,035,540
21 Mar 17	368.31616 -5.48	376.13	368.05	373.26	549,014
20 Mar 17	373.79468 +7.45	375.23	363.99	368.14	1,212,036
17 Mar 17	366.34042 -8.08	375.86	366.34	373.53	3,828,262
16 Mar 17	374.42343 -1.80	378.73	366.52	374.33	775,577
15 Mar 17	376.21967 -0.99	379.00	375.14	375.14	572,735
14 Mar 17	377.20758 +0.81	382.00	373.79	374.69	678,479
13 Mar 17	376.39920 +3.77	377.39	369.39	371.19	724,699
10 Mar 17	372.62711 +2.16	373.97	369.93	371.10	860,585
09 Mar 17	370.47174 -0.54	372.72	367.15	372.72	713,847
08 Mar 17	371.01044 +1.53	371.91	366.07	370.92	748,326
07 Mar 17	369.48370 +0.90	371.19	367.24	367.24	476,341
06 Mar 17	368.58560 +1.71	373.41	364.81	369.66	824,752
03 Mar 17	366.87921 -4.76	370.56	365.17	368.94	792,144
02 Mar 17	371.63922 -2.87	371.64	367.06	371.28	593,656
01 Mar 17	374.51315 +0.18	374.87	366.25	366.25	708,133
28 Feb 17	374.33356 +7.81	375.23	360.59	360.59	1,127,859
27 Feb 17	366.52005 +0.27	369.84	365.08	368.68	654,773
24 Feb 17	366.25061 +0.45	367.69	363.47	363.47	743,934
23 Feb 17	365.80164 +2.07	370.02	362.30	362.30	754,089
22 Feb 17	363.73587 -0.63	368.86	361.58	365.53	916,889
21 Feb 17	364.36447 -1.80	368.41	361.40	367.15	489,033
20 Feb 17	366.16071 -0.27	368.01	365.08	367.78	283,181
17 Feb 17	366.43021 +1.80	368.23	363.83	366.61	409,152
16 Feb 17	364.63388 -2.87	369.30	363.83	369.30	387,080
15 Feb 17	367.50793 -0.90	376.00	366.97	372.90	892,599
14 Feb 17	368.40601 +0.00	370.29	359.25	370.11	1,170,428
13 Feb 17	368.40601 +2.60	368.94	365.98	368.41	656,929
10 Feb 17	365.80164 +2.60	367.24	360.95	365.08	639,083
09 Feb 17	363.19690 -1.08	366.52	359.60	365.35	480,026
08 Feb 17	364.27466 -1.08	368.68	360.05	367.87	646,369
07 Feb 17	365.35242 +0.81	368.94	359.98	365.53	619,714
06 Feb 17	364.54410 -0.36	366.43	363.56	364.36	641,134
03 Feb 17	364.90344 -0.27	365.80	362.12	362.12	966,473
02 Feb 17	365.17285 +8.26	365.17	357.72	360.86	1,240,352
01 Feb 17	356.91025 +5.84	359.60	351.25	353.59	1,416,543
31 Jan 17	351.07239 -2.07	355.13	349.55	354.58	849,303
30 Jan 17	353.13815 +2.34	355.47	349.99	354.84	796,695
27 Jan 17	350.80313 -2.78	359.25	349.55	355.56	1,499,384
26 Jan 17	353.58719 -4.67	367.69	352.69	366.25	1,627,689
25 Jan 17	358.25729 -5.12	365.98	356.82	365.98	1,163,136
24 Jan 17	363.37662 -4.40	368.87	359.96	366.70	1,013,489
23 Jan 17	367.77731 +16.62	384.93	355.02	359.69	1,676,183
20 Jan 17	351.16220 -6.29	356.55	349.90	355.20	940,871
19 Jan 17	357.44907 -0.27	358.98	353.18	358.35	706,284
18 Jan 17	357.71854 +1.53	357.72	347.57	351.43	1,841,569
17 Jan 17	356.19165 +0.00	362.93	353.05	356.28	840,490
16 Jan 17	356.19165 +0.27	356.19	350.35	350.35	788,342
13 Jan 17	355.92221 +3.95	357.27	351.61	352.33	597,893
12 Jan 17	351.97061 +1.62	352.96	349.82	351.88	603,782
11 Jan 17	350.35400 +0.99	353.95	348.92	353.68	465,193
10 Jan 17	349.36597 +3.59	353.14	346.67	350.17	1,257,094
09 Jan 17	345.77344 +0.54	350.08	342.83	350.08	450,656
06 Jan 17	345.23474 -6.29	349.55	343.71	349.37	1,665,165
05 Jan 17	351.52164 +1.44	353.05	347.57	350.26	1,161,814
04 Jan 17	350.08466 -2.69	352.78	348.56	352.78	785,121
03 Jan 17	352.77884 +5.03	353.95	347.00	348.74	1,597,701
30 Dec 16	347.74948 +2.78	349.99	342.18	343.62	167,050
29 Dec 16	344.96521 +0.54	346.40	339.38	346.40	422,045
28 Dec 16	344.42642 +5.84	347.57	337.96	339.13	2,080,902
23 Dec 16	338.58859 -7.72	346.22	338.59	346.22	277,631
22 Dec 16	346.31241 +7.36	349.19	339.58	344.16	440,302
21 Dec 16	338.94794 -0.54	345.23	336.70	336.70	834,633
20 Dec 16	339.48672 -3.05	344.07	338.95	343.98	407,623
19 Dec 16	342.54028 -2.07	344.07	337.78	344.07	2,995,190
16 Dec 16	344.60596 -3.14	350.26	338.59	350.26	6,767,232
15 Dec 16	347.74948 +6.47	348.83	341.28	348.83	1,089,569
14 Dec 16	341.28311 +0.45	345.23	337.69	337.69	929,625
13 Dec 16	340.83398 +1.71	343.17	333.56	333.56	679,554
12 Dec 16	339.12750 -4.49	350.26	337.42	350.26	731,710
09 Dec 16	343.61813 +5.57	344.43	330.69	330.69	636,075
08 Dec 16	338.04990 +1.08	339.04	333.83	337.15	2,540,753
07 Dec 16	336.97189 +12.39	339.22	326.82	327.99	2,040,776
06 Dec 16	324.57813 -1.98	327.90	319.96	324.22	3,661,621
05 Dec 16	326.55389 -0.72	328.62	324.13	327.81	868,611
02 Dec 16	327.27237 -4.76	334.19	326.46	334.19	3,679,110
01 Dec 16	332.03247 -0.18	336.25	326.02	336.25	989,554
30 Nov 16	332.21210 -0.99	337.87	326.82	333.02	5,350,731
29 Nov 16	333.20001 +26.22	336.61	307.15	307.15	3,977,182
28 Nov 16	306.97519 -0.72	306.98	301.32	305.90	362,125
25 Nov 16	307.69370 +0.90	309.31	304.73	304.73	304,282
24 Nov 16	306.79544 +0.99	309.04	301.92	305.00	328,110
23 Nov 16	305.80743 +1.44	307.60	302.48	304.73	1,072,355
22 Nov 16	304.37045 +3.23	304.37	298.80	303.56	528,567
21 Nov 16	301.13739 -2.60	305.45	299.70	305.45	627,032
18 Nov 16	303.74194 +5.39	303.89	297.10	297.10	665,019
17 Nov 16	298.35321 +4.76	300.69	290.27	296.56	398,631
16 Nov 16	293.59329 -0.18	298.08	291.98	293.68	519,325
15 Nov 16	293.77292 +1.44	297.01	290.00	293.77	761,033
14 Nov 16	292.33582 -3.50	300.06	290.36	298.80	889,060
11 Nov 16	295.83850 -10.42	308.32	293.50	307.24	827,611
10 Nov 16	306.25671 +3.50	313.98	302.48	305.36	1,995,952
09 Nov 16	302.75388 -3.59	306.89	298.98	299.43	419,303
08 Nov 16	306.34653 +3.05	309.85	303.92	304.55	416,919
07 Nov 16	303.29291 +4.76	304.19	297.55	300.60	1,313,949
04 Nov 16	298.53284 -8.26	309.94	297.10	307.51	879,336
03 Nov 16	306.79544 +1.62	311.82	302.59	304.19	714,594
02 Nov 16	305.17886 +0.99	307.42	302.57	304.73	578,433
01 Nov 16	304.19095 -0.90	307.06	303.74	304.10	327,072
31 Oct 16	305.08899 -0.54	306.98	302.75	305.63	492,908
28 Oct 16	305.62793 +1.80	305.72	300.60	301.05	849,204
27 Oct 16	303.83173 -1.44	308.75	302.22	305.81	650,794
26 Oct 16	305.26859 +1.53	306.44	300.51	300.51	653,810
25 Oct 16	303.74194 -3.77	308.50	302.39	307.42	455,011
24 Oct 16	307.51398 +0.54	309.94	305.36	308.86	920,194
21 Oct 16	306.97519 +7.72	308.50	298.98	300.60	1,508,304
20 Oct 16	299.25125 +3.14	300.87	294.04	298.17	1,627,601
19 Oct 16	296.10794 +0.63	297.22	292.07	296.92	547,462
18 Oct 16	295.47913 +4.22	300.06	293.05	293.05	536,955
17 Oct 16	291.25821 -1.71	295.21	285.42	293.68	518,116
14 Oct 16	292.96445 -0.72	294.76	291.17	292.34	1,234,266
13 Oct 16	293.68301 -2.07	297.46	289.28	289.28	494,751
12 Oct 16	295.74860 +0.63	297.90	291.53	291.53	479,057
11 Oct 16	295.12000 +5.57	297.90	290.09	290.36	539,503
10 Oct 16	289.55170 +5.39	294.85	283.00	287.76	804,801
07 Oct 16	284.16302 -7.18	291.89	282.91	288.11	479,827
06 Oct 16	291.34793 +2.87	291.62	287.49	291.62	653,581
05 Oct 16	288.47397 -4.85	295.93	286.41	290.99	582,876
04 Oct 16	293.32367 +4.85	298.26	289.46	291.44	1,147,729
03 Oct 16	288.47397 +1.17	291.08	284.97	287.04	522,080
30 Sep 16	287.30649 +0.72	288.11	283.35	283.35	567,297
29 Sep 16	286.58792 -1.17	291.80	285.15	288.83	307,626
28 Sep 16	287.75549 +2.51	291.53	283.58	287.04	220,390
27 Sep 16	285.24075 +0.54	286.77	282.73	283.35	487,368
26 Sep 16	284.70197 -0.81	287.40	282.82	282.82	442,957
23 Sep 16	285.51019 +0.54	288.83	282.64	286.23	418,242
22 Sep 16	284.97137 -1.98	290.54	283.18	288.47	364,501
21 Sep 16	286.94708 -1.53	292.07	286.05	288.65	336,807
20 Sep 16	288.47397 +0.99	292.07	280.48	280.48	426,975
19 Sep 16	287.48602 -6.29	296.47	282.19	285.24	457,128
16 Sep 16	293.77292 +10.87	293.77	281.81	285.24	1,224,250
15 Sep 16	282.90564 -0.72	285.51	280.21	281.74	503,848
14 Sep 16	283.62418 +0.45	288.38	283.00	284.52	569,760
13 Sep 16	283.17514 -1.26	288.56	282.64	285.33	444,225
12 Sep 16	284.43246 -3.23	294.13	281.29	294.13	373,692
09 Sep 16	287.66565 -7.81	296.47	286.59	295.75	424,113
08 Sep 16	295.47913 +1.62	300.24	292.96	300.24	243,289
07 Sep 16	293.86261 +0.00	294.76	290.90	290.90	311,709
06 Sep 16	293.86261 +0.36	297.46	291.26	297.46	429,833
05 Sep 16	293.50339 -4.85	300.15	293.50	297.37	281,842
02 Sep 16	298.35321 +3.77	300.87	292.70	294.58	644,973
01 Sep 16	294.58112 +1.89	297.37	286.23	286.23	397,680
31 Aug 16	292.69507 -0.63	294.67	288.20	293.68	652,456
30 Aug 16	293.32367 -3.68	300.60	290.72	296.92	527,134
26 Aug 16	297.00610 +0.99	299.52	293.23	293.23	153,523
25 Aug 16	296.01810 -0.36	300.33	292.61	300.33	2,748,100
24 Aug 16	296.37735 -1.62	298.98	294.40	296.83	262,839
23 Aug 16	297.99396 -0.36	300.87	296.20	299.43	375,311
22 Aug 16	298.35321 +2.34	298.98	294.04	295.30	335,386
19 Aug 16	296.01810 -0.54	299.16	295.03	299.16	278,635
18 Aug 16	296.55698 +0.81	297.63	294.58	296.02	190,722
17 Aug 16	295.74860 +0.72	297.90	293.41	297.90	243,138
16 Aug 16	295.03015 -2.78	298.89	294.67	296.65	285,106
15 Aug 16	297.81430 -2.16	302.30	297.81	302.30	182,318
12 Aug 16	299.96991 +2.78	304.91	296.47	299.25	368,164
11 Aug 16	297.18567 +0.27	299.88	291.44	295.75	477,431
10 Aug 16	296.91620 -1.26	298.35	294.67	298.35	310,202
09 Aug 16	298.17368 -0.09	299.88	293.68	295.21	271,024
08 Aug 16	298.26337 +7.36	298.26	290.63	292.87	1,985,657
05 Aug 16	290.89886 -4.22	296.29	288.74	295.12	596,015
04 Aug 16	295.12000 +5.39	297.37	287.40	288.20	433,767
03 Aug 16	289.73123 +1.08	291.17	286.23	288.20	797,300
02 Aug 16	288.65366 -2.87	291.71	286.18	289.46	966,854
01 Aug 16	291.52768 +4.49	292.34	286.05	289.28	713,403
29 Jul 16	287.03696 +1.80	288.56	283.18	284.79	464,571
28 Jul 16	285.24075 +3.86	288.11	281.38	282.64	552,782
27 Jul 16	281.37885 +2.78	284.34	279.31	280.21	566,639
26 Jul 16	278.59470 -0.90	281.11	276.98	281.11	516,577
25 Jul 16	279.49274 +3.95	280.39	273.74	275.09	563,593
22 Jul 16	275.54120 +3.68	276.80	272.04	276.80	727,678
21 Jul 16	271.85886 +0.18	274.73	269.25	272.94	490,281
20 Jul 16	271.67920 +2.25	275.81	269.34	269.34	679,908
19 Jul 16	269.43393 +4.31	271.59	263.36	264.58	1,179,925
18 Jul 16	265.12302 +1.62	267.64	262.16	264.14	671,512
15 Jul 16	263.50641 -8.08	271.68	261.98	269.43	650,481
14 Jul 16	271.58951 -0.99	275.27	269.07	273.48	347,798
13 Jul 16	272.57733 -1.35	278.24	271.05	275.72	755,110
12 Jul 16	273.92450 +2.87	274.73	268.90	273.39	1,056,530
11 Jul 16	271.05051 +7.36	272.04	261.25	265.84	607,786
08 Jul 16	263.68600 +7.63	264.40	254.79	256.05	1,594,845
07 Jul 16	256.05215 +3.32	257.85	253.45	253.45	1,646,678
06 Jul 16	252.72902 +2.60	252.73	244.92	248.24	849,966
05 Jul 16	250.12448 -3.50	256.59	244.29	254.08	786,137
04 Jul 16	253.62715 -6.74	262.88	251.29	262.88	577,108
01 Jul 16	260.36301 +7.99	262.43	252.46	254.44	1,180,925
30 Jun 16	252.36989 -0.27	253.99	248.87	253.99	1,083,779
29 Jun 16	252.63914 +8.08	253.36	241.95	244.56	1,803,856
28 Jun 16	244.55621 -8.98	260.54	244.56	258.57	1,658,058
27 Jun 16	253.53743 -15.36	269.43	249.59	269.43	2,230,879
24 Jun 16	268.89517 -18.59	273.59	233.96	258.75	2,303,820
23 Jun 16	287.48602 +0.72	292.16	286.95	289.64	959,316
22 Jun 16	286.76746 +1.98	289.46	284.07	288.47	928,754
21 Jun 16	284.79181 -1.26	286.14	279.76	284.70	355,167
20 Jun 16	286.04898 +2.96	290.99	282.01	282.01	603,487
17 Jun 16	283.08527 +13.20	283.09	270.15	270.15	1,883,203
16 Jun 16	269.88300 -7.27	279.04	269.07	279.04	1,557,480
15 Jun 16	277.15771 +2.69	280.66	274.73	276.17	670,417
14 Jun 16	274.46335 -4.94	281.74	274.46	281.74	923,767
13 Jun 16	279.40302 -4.85	284.79	278.42	284.79	379,911
10 Jun 16	284.25290 -4.94	289.91	282.58	289.64	419,015
09 Jun 16	289.19244 +2.69	290.45	285.69	287.40	354,440
08 Jun 16	286.49808 -0.27	288.92	284.97	287.85	400,787
07 Jun 16	286.76746 -0.54	290.09	286.59	288.02	773,363
06 Jun 16	287.30649 -2.60	292.32	286.95	288.11	648,686
03 Jun 16	289.91092 +2.96	290.25	285.96	288.29	488,119
02 Jun 16	286.94708 +1.17	286.95	282.46	284.16	793,259
01 Jun 16	285.77960 +1.08	287.31	283.80	286.41	819,761
31 May 16	284.70197 +1.80	286.68	273.21	280.21	821,376
27 May 16	282.90564 +1.80	283.71	280.66	282.01	425,989
26 May 16	281.10941 +0.00	283.71	280.58	281.74	569,937
25 May 16	281.10941 +0.90	285.33	280.12	284.70	492,949
24 May 16	280.21121 +1.26	283.35	275.55	283.35	402,593
23 May 16	278.95395 -2.16	281.83	277.75	281.11	543,150
20 May 16	281.10941 -0.90	284.52	280.39	282.91	445,691
19 May 16	282.00766 +3.59	283.44	276.44	277.97	814,977
18 May 16	278.41516 +8.98	279.58	268.72	272.13	2,371,674
17 May 16	269.43393 +2.25	271.14	263.78	267.19	559,745
16 May 16	267.18875 +2.34	269.88	262.34	269.88	478,145
13 May 16	264.85364 +3.50	267.19	261.26	265.12	861,491
12 May 16	261.35089 -0.45	262.34	257.76	260.90	306,967
11 May 16	261.79996 -0.27	264.49	260.36	262.34	309,419
10 May 16	262.06943 +1.98	263.15	259.64	259.82	252,563
09 May 16	260.09366 -0.36	264.67	256.77	259.02	226,725
06 May 16	260.45288 +3.41	260.77	257.04	258.21	369,598
05 May 16	257.03998 -1.26	259.82	255.60	256.95	239,191
04 May 16	258.29730 +2.16	259.55	255.69	255.78	656,297
03 May 16	256.14194 -2.25	259.82	255.87	255.87	357,617
29 Apr 16	258.38715 -4.76	263.24	258.39	261.71	357,371
28 Apr 16	263.14713 +0.72	263.60	257.17	261.80	527,029
27 Apr 16	262.42874 +0.18	263.96	259.64	259.64	662,087
26 Apr 16	262.24915 +0.45	263.24	259.64	260.09	1,530,875
25 Apr 16	261.79996 +1.17	265.75	259.64	259.64	583,329
22 Apr 16	260.63242 -6.02	268.27	260.45	266.02	858,706
21 Apr 16	266.64990 +1.08	268.54	263.62	264.85	1,960,430
20 Apr 16	265.57211 +3.68	268.18	260.54	260.54	432,639
19 Apr 16	261.88968 -2.34	268.36	261.89	265.66	368,972
18 Apr 16	264.22488 -4.67	270.51	261.80	261.80	598,494
15 Apr 16	268.89517 +2.25	271.32	260.90	266.74	464,496
14 Apr 16	266.64990 +0.27	270.15	264.48	265.57	325,581
13 Apr 16	266.38046 +2.42	271.32	264.05	264.40	254,904
12 Apr 16	263.95547 +1.17	265.84	260.63	261.44	273,205
11 Apr 16	262.78799 -2.69	266.74	261.44	263.78	189,189
08 Apr 16	265.48224 +1.71	267.37	264.14	265.39	211,341
07 Apr 16	263.77582 -1.26	267.19	262.79	267.19	367,015
06 Apr 16	265.03317 +2.42	267.19	259.82	267.19	401,661
05 Apr 16	262.60828 -1.26	263.69	260.99	263.15	556,501
04 Apr 16	263.86566 +1.17	265.48	262.79	263.60	399,612
01 Apr 16	262.69821 +2.43	264.58	257.04	259.46	524,925
31 Mar 16	260.27316 +1.17	261.76	253.63	253.63	603,011
30 Mar 16	259.10565 +3.95	262.07	257.76	259.11	290,429
29 Mar 16	255.15393 -3.23	258.82	250.66	255.87	489,228
24 Mar 16	258.38715 -4.22	263.77	257.67	262.79	527,343
23 Mar 16	262.60828 +2.16	265.30	258.66	258.66	746,707
22 Mar 16	260.45288 +2.69	265.30	250.93	257.76	904,424
21 Mar 16	257.75845 -1.35	260.68	254.70	259.46	575,745
18 Mar 16	259.10565 +2.42	260.18	252.37	252.37	1,076,759
17 Mar 16	256.68073 +0.72	258.57	251.74	256.32	739,763
16 Mar 16	255.96223 +0.90	255.96	250.84	255.96	1,124,280
15 Mar 16	255.06410 +3.68	255.96	248.60	250.84	576,835
14 Mar 16	251.38194 +0.18	253.90	246.87	250.39	127,171
11 Mar 16	251.20224 +3.59	252.19	246.26	248.24	288,177
10 Mar 16	247.60977 -3.86	252.73	247.61	251.47	274,436
09 Mar 16	251.47165 -0.90	252.01	245.99	251.02	306,594
08 Mar 16	252.36989 -3.95	259.55	251.92	259.55	259,477
07 Mar 16	256.32150 -4.67	259.11	255.15	257.76	449,223
04 Mar 16	260.99167 +3.14	262.52	255.32	258.66	409,843
03 Mar 16	257.84824 -1.62	260.54	256.05	260.54	487,049
02 Mar 16	259.46500 -2.33	264.67	258.30	261.98	1,115,733
01 Mar 16	261.79996 +4.67	262.52	255.87	256.77	460,523
29 Feb 16	257.12988 +2.96	257.94	251.74	254.17	1,248,046
26 Feb 16	254.16600 +0.72	256.77	252.55	255.06	600,778
25 Feb 16	253.44753 +0.63	259.55	253.45	258.57	516,370
24 Feb 16	252.81895 +0.18	258.57	251.20	251.92	792,874
23 Feb 16	252.63914 -2.51	256.95	251.83	254.97	298,596
22 Feb 16	255.15393 +3.68	257.04	252.91	256.77	465,149
19 Feb 16	251.47165 +1.44	255.78	250.03	251.92	278,437
18 Feb 16	250.03477 -3.95	252.10	249.14	252.10	370,655
17 Feb 16	253.98650 +11.77	256.41	243.48	244.92	442,692
16 Feb 16	242.22110 -1.08	246.98	241.32	243.30	251,194
15 Feb 16	243.29893 +2.87	247.52	242.40	245.45	362,868
12 Feb 16	240.42494 -1.71	244.65	238.90	238.90	815,675
11 Feb 16	242.13139 +3.14	244.20	233.87	238.63	627,756
10 Feb 16	238.98788 +1.89	243.12	237.70	240.60	687,196
09 Feb 16	237.10194 -4.40	244.08	235.66	242.31	577,173
08 Feb 16	241.50262 -9.88	253.99	241.50	249.77	744,749
05 Feb 16	251.38194 -7.10	261.53	249.77	259.82	434,423
04 Feb 16	258.47696 +6.47	259.64	251.47	256.14	536,753
03 Feb 16	252.01047 -8.44	266.11	250.84	266.11	1,964,527
02 Feb 16	260.45288 +0.00	264.94	258.57	263.33	537,689
01 Feb 16	260.45288 +3.05	261.80	255.96	260.27	685,937
29 Jan 16	257.39920 -1.26	262.70	255.78	262.70	707,548
28 Jan 16	258.65656 +2.69	261.89	256.05	261.89	578,830
27 Jan 16	255.96223 -3.77	259.55	255.87	257.49	737,675
26 Jan 16	259.73441 -0.27	260.36	256.50	257.04	905,018
25 Jan 16	260.00375 +7.90	262.34	251.47	254.79	689,482
22 Jan 16	252.10042 +1.53	254.55	250.66	252.28	455,687
21 Jan 16	250.57364 +3.95	251.20	241.23	243.84	1,823,377
20 Jan 16	246.62196 -10.87	256.23	245.45	252.37	369,502
19 Jan 16	257.48895 +3.95	259.64	255.06	259.64	233,588
18 Jan 16	253.53743 -3.50	263.60	251.47	262.88	1,414,158
15 Jan 16	257.03998 -6.20	264.22	254.65	263.60	2,202,431
14 Jan 16	263.23706 -3.50	269.43	260.81	269.43	1,525,022
13 Jan 16	266.73969 -2.34	268.00	261.21	261.98	2,240,122
12 Jan 16	269.07471 +2.96	269.61	264.22	268.18	952,437
11 Jan 16	266.11093 -4.22	270.96	260.09	267.55	2,423,175
08 Jan 16	270.33197 -6.74	281.38	270.15	278.42	569,289
07 Jan 16	277.06790 -0.90	282.10	271.68	282.10	801,698
06 Jan 16	277.96600 -0.45	279.40	276.17	278.42	332,905
05 Jan 16	278.41516 +0.45	281.65	274.28	274.28	622,982
04 Jan 16	277.96600 -13.92	291.71	274.91	291.71	519,145
31 Dec 15	291.88687 +4.04	291.89	282.01	282.01	371,711
30 Dec 15	287.84525 +1.26	291.89	282.46	283.53	445,498
29 Dec 15	286.58792 +3.77	287.31	280.80	280.84	365,436
24 Dec 15	282.81583 +1.71	282.91	277.97	282.91	52,055
23 Dec 15	281.10941 +2.42	281.83	277.70	279.49	167,969
22 Dec 15	278.68451 +0.63	282.10	277.97	280.93	215,261
21 Dec 15	278.05594 -2.25	281.11	277.70	281.11	155,249
18 Dec 15	280.30112 +2.60	280.57	275.72	279.13	496,556
17 Dec 15	277.69659 +2.07	280.93	275.53	280.93	356,158
16 Dec 15	275.63092 -0.99	282.10	275.54	278.59	303,258
15 Dec 15	276.61884 +5.21	282.91	269.16	272.13	508,036
14 Dec 15	271.40973 -0.81	274.91	269.52	269.97	222,021
11 Dec 15	272.21820 +0.54	274.55	266.29	266.29	404,935
10 Dec 15	271.67920 -1.26	276.10	270.33	272.13	355,733
09 Dec 15	272.93668 -5.48	280.30	270.78	280.30	309,918
08 Dec 15	278.41516 +0.18	280.30	276.62	280.30	284,738
07 Dec 15	278.23547 +2.87	279.40	275.54	275.81	382,761
04 Dec 15	275.36148 +2.16	279.85	272.49	279.85	533,131
03 Dec 15	273.20602 -0.27	280.21	272.94	273.21	784,622
02 Dec 15	273.47537 -0.45	278.77	271.32	278.77	676,108
01 Dec 15	273.92450 -8.35	278.24	270.24	278.24	874,727
30 Nov 15	282.27698 +2.07	283.44	273.66	273.66	525,711
27 Nov 15	280.21121 +1.44	281.30	271.05	273.66	450,043
26 Nov 15	278.77441 +12.48	283.09	260.54	260.54	854,384
25 Nov 15	266.29047 +1.98	267.64	263.69	267.64	354,483
24 Nov 15	264.31470 -4.22	271.68	263.69	271.68	390,510
23 Nov 15	268.53592 +1.98	269.52	264.14	264.14	576,223
20 Nov 15	266.56000 -2.87	272.40	264.05	271.32	371,688
19 Nov 15	269.43393 +1.62	271.32	264.76	271.32	454,146
18 Nov 15	267.81735 +0.36	269.97	263.33	266.02	294,732
17 Nov 15	267.45813 +4.31	268.63	259.29	259.29	287,630
16 Nov 15	263.14713 -1.80	269.34	259.11	263.42	477,266
13 Nov 15	264.94336 -0.99	269.89	263.78	264.05	140,130
12 Nov 15	265.93143 -4.49	271.50	264.14	264.14	146,952
11 Nov 15	270.42197 +4.04	270.87	265.03	265.03	264,602
10 Nov 15	266.38046 -5.75	274.82	264.94	274.82	488,395
09 Nov 15	272.12839 -1.26	272.76	268.54	272.49	268,051
06 Nov 15	273.38568 +2.34	274.37	265.21	270.06	392,788
05 Nov 15	271.05051 -0.09	272.76	264.67	264.67	752,610
04 Nov 15	271.14038 +0.72	273.03	269.70	273.03	269,708
03 Nov 15	270.42197 -1.53	272.04	267.82	270.96	304,906
02 Nov 15	271.94876 +1.35	273.03	268.48	270.96	156,479
30 Oct 15	270.60150 -0.18	272.58	265.75	272.58	514,986
29 Oct 15	270.78110 +0.36	273.03	269.16	271.23	5,659,212
28 Oct 15	270.42197 +1.98	270.78	264.05	264.05	245,952
27 Oct 15	268.44601 -0.81	270.96	266.38	270.06	180,322
26 Oct 15	269.25439 -0.18	271.23	266.43	269.43	271,654
23 Oct 15	269.43393 +3.14	269.43	265.57	268.00	271,265
22 Oct 15	266.29047 +1.08	267.98	264.14	266.20	156,883
21 Oct 15	265.21274 +1.62	265.84	264.31	264.85	244,207
20 Oct 15	263.59619 +1.89	265.03	257.79	263.24	267,099
19 Oct 15	261.71017 +2.34	263.06	252.46	252.46	270,197
16 Oct 15	259.37515 -0.45	262.16	255.15	261.80	438,400
15 Oct 15	259.82413 +6.74	261.08	252.37	252.37	489,393
14 Oct 15	253.08826 -3.14	265.56	251.20	256.50	630,020
13 Oct 15	256.23175 -5.57	267.32	254.79	262.43	289,387
12 Oct 15	261.79996 -6.83	269.34	261.80	268.27	606,872
09 Oct 15	268.62567 -1.35	273.17	268.45	268.54	677,293
08 Oct 15	269.97290 -2.07	272.49	266.38	270.60	1,094,957
07 Oct 15	272.03854 -0.36	273.66	266.20	273.66	401,436
06 Oct 15	272.39771 +0.81	275.72	270.87	273.48	422,355
05 Oct 15	271.58951 +4.40	276.33	268.54	273.30	784,958
02 Oct 15	267.18875 -2.42	272.13	267.19	272.04	613,772
01 Oct 15	269.61365 -4.58	274.01	269.07	273.74	658,983
30 Sep 15	274.19388 +8.35	274.19	268.18	270.42	838,878
29 Sep 15	265.84149 -3.23	267.64	264.14	266.65	365,851
28 Sep 15	269.07471 -1.89	272.13	269.07	272.13	295,615
25 Sep 15	270.96063 +2.60	273.74	269.52	270.96	415,765
24 Sep 15	268.35623 +1.26	270.24	265.66	266.20	3,034,836
23 Sep 15	267.09885 +5.48	267.10	262.07	262.07	571,204
22 Sep 15	261.62042 -6.92	268.36	260.72	267.01	552,682
21 Sep 15	268.53592 -2.25	275.45	267.37	275.45	361,456
18 Sep 15	270.78110 +0.27	275.18	267.82	267.82	931,951
17 Sep 15	270.51169 +8.98	270.51	261.53	261.53	436,924
16 Sep 15	261.53049 -4.76	265.95	261.08	265.39	264,540
15 Sep 15	266.29047 +2.51	267.73	263.24	265.39	279,318
14 Sep 15	263.77582 +1.89	269.16	258.12	258.12	375,007
11 Sep 15	261.88968 -1.17	267.18	260.81	261.62	135,871
10 Sep 15	263.05737 +1.71	264.22	259.46	260.45	247,507
09 Sep 15	261.35089 +2.33	264.58	261.08	264.58	323,441
08 Sep 15	259.01590 +0.36	262.34	258.95	259.64	208,175
07 Sep 15	258.65656 -2.34	263.78	258.12	258.12	621,676
04 Sep 15	260.99167 -3.41	264.22	260.45	263.33	308,779
03 Sep 15	264.40451 +1.89	264.94	260.45	262.61	364,177
02 Sep 15	262.51855 -0.90	263.87	260.00	263.87	296,589
01 Sep 15	263.41669 -1.53	268.98	260.45	268.98	580,504
28 Aug 15	264.94336 +4.22	267.55	256.68	262.07	1,788,282
27 Aug 15	260.72226 -0.54	266.29	258.09	266.29	393,888
26 Aug 15	261.26111 +1.71	265.03	256.95	257.13	482,353
25 Aug 15	259.55478 +2.34	260.99	256.50	259.55	688,620
24 Aug 15	257.21967 -0.54	258.48	253.63	257.76	604,648
21 Aug 15	257.75845 -6.47	264.58	256.50	261.98	241,189
20 Aug 15	264.22488 -2.96	267.55	262.25	265.30	291,824
19 Aug 15	267.18875 -2.25	271.05	266.83	268.72	296,400
18 Aug 15	269.43393 +0.45	270.33	268.54	268.54	847,648
17 Aug 15	268.98499 +0.99	269.43	265.39	265.39	311,365
14 Aug 15	267.99695 -0.99	270.15	267.73	268.90	436,897
13 Aug 15	268.98499 +6.83	269.43	262.86	264.94	483,972
12 Aug 15	262.15924 -3.23	268.90	261.17	264.31	568,823
11 Aug 15	265.39243 -4.04	269.52	264.31	269.52	783,817
10 Aug 15	269.43393 +0.90	272.13	266.20	269.88	786,222
07 Aug 15	268.53592 -1.53	276.26	267.82	276.26	371,601
06 Aug 15	270.06262 -0.27	271.77	269.25	271.05	683,047
05 Aug 15	270.33197 -3.77	275.81	269.88	275.36	779,752
04 Aug 15	274.10413 -4.94	279.85	271.68	279.67	836,245
03 Aug 15	279.04367 -0.27	282.19	278.06	278.06	562,640
31 Jul 15	279.31317 +1.98	280.12	276.62	279.04	573,045
30 Jul 15	277.33737 -3.59	282.55	275.36	276.17	483,276
29 Jul 15	280.92975 -0.81	283.44	280.21	281.56	958,922
28 Jul 15	281.73819 +0.54	283.98	281.47	281.83	588,731
27 Jul 15	281.19922 +1.71	282.46	274.37	278.42	543,042
24 Jul 15	279.49274 +2.87	281.11	274.46	277.70	662,201
23 Jul 15	276.61884 +2.69	277.16	272.67	273.48	494,798
22 Jul 15	273.92450 +0.63	275.18	270.60	271.23	441,754
21 Jul 15	273.29581 -2.16	278.15	269.61	269.61	723,877
20 Jul 15	275.45139 +0.45	278.95	275.45	275.63	415,217
17 Jul 15	275.00226 +4.94	276.89	267.46	269.52	553,811
16 Jul 15	270.06262 +7.27	273.03	261.03	264.05	718,616
15 Jul 15	262.78799 +0.27	264.22	262.16	262.79	416,629
14 Jul 15	262.51855 -0.63	264.49	261.43	264.05	404,688
13 Jul 15	263.14713 -1.44	267.46	263.15	264.94	900,041
10 Jul 15	264.58411 +3.14	266.92	262.43	263.78	369,121
09 Jul 15	261.44061 +3.59	262.34	257.33	258.66	506,736
08 Jul 15	257.84824 +0.54	260.36	255.51	259.29	759,427
07 Jul 15	257.30942 +0.27	258.12	255.06	256.59	592,386
06 Jul 15	257.03998 +0.18	262.79	253.42	254.44	543,464
03 Jul 15	256.86044 +0.18	258.52	255.24	255.69	297,027
02 Jul 15	256.68073 -1.53	259.38	255.06	257.58	607,975
01 Jul 15	258.20743 +0.63	261.71	253.99	256.77	752,416
30 Jun 15	257.57883 +3.14	258.93	249.22	256.23	629,008
29 Jun 15	254.43546 -3.86	255.78	250.70	255.78	789,008
26 Jun 15	258.29730 -0.45	262.88	256.23	256.23	703,072
25 Jun 15	258.74637 -1.71	261.73	257.94	258.21	604,845
24 Jun 15	260.45288 -0.45	264.72	258.84	261.80	696,857
23 Jun 15	260.90195 +1.35	262.61	258.84	260.99	911,096
22 Jun 15	259.55478 +0.63	264.14	257.67	264.14	1,155,575
19 Jun 15	258.92593 -4.22	264.94	258.87	261.44	6,467,178
18 Jun 15	263.14713 +2.69	266.56	257.76	260.27	2,013,364
17 Jun 15	260.45288 -4.04	264.58	260.45	264.14	2,995,613
16 Jun 15	264.49420 -0.45	265.84	261.89	265.21	291,386
15 Jun 15	264.94336 -2.87	267.01	263.42	266.56	633,213
12 Jun 15	267.81735 -1.26	269.16	264.49	269.16	578,819
11 Jun 15	269.07471 +1.17	270.69	265.03	267.82	580,314
10 Jun 15	267.90717 +3.68	267.91	263.24	264.49	614,627
09 Jun 15	264.22488 +2.42	264.40	260.72	261.62	584,464
08 Jun 15	261.79996 -1.71	265.48	261.08	264.31	721,863
05 Jun 15	263.50641 -2.25	266.38	262.16	266.38	517,711
04 Jun 15	265.75177 -3.50	267.64	259.64	262.79	899,268
03 Jun 15	269.25439 -0.18	270.87	268.63	269.43	1,181,221
02 Jun 15	269.43393 +1.35	269.97	266.88	269.25	785,384
01 Jun 15	268.08676 +2.07	269.88	264.94	264.94	2,991,528
29 May 15	266.02118 -2.42	269.43	264.94	268.00	945,011
28 May 15	268.44601 +1.26	269.43	266.02	267.10	2,087,361
27 May 15	267.18875 -2.69	269.25	259.91	263.15	127,833,392
26 May 15	269.88300 +0.27	271.41	267.01	267.55	342,806
22 May 15	269.61365 -1.62	276.70	267.73	273.74	713,737
21 May 15	271.23016 -9.16	281.02	262.18	281.02	1,435,285
20 May 15	280.39093 -1.89	282.91	279.49	282.91	795,978
19 May 15	282.27698 -0.36	284.34	278.59	283.35	1,810,677
18 May 15	282.63620 -0.81	282.91	281.29	282.10	264,862
15 May 15	283.44443 +2.07	285.15	280.12	282.91	540,597
14 May 15	281.37885 -0.09	282.28	275.72	275.72	377,036
13 May 15	281.46875 +4.67	282.44	275.81	279.22	509,173
12 May 15	276.79846 +0.90	279.31	271.95	274.82	869,880
11 May 15	275.90036 -1.62	280.84	274.82	277.52	1,242,180
08 May 15	277.51694 +6.29	284.61	274.82	274.82	685,081
07 May 15	271.23016 -0.45	273.03	268.90	273.03	302,162
06 May 15	271.67920 -0.72	273.70	268.27	273.03	292,051
05 May 15	272.39771 +4.22	273.92	260.99	260.99	927,531
01 May 15	268.17657 +0.27	271.23	260.90	271.23	256,247
30 Apr 15	267.90717 +4.04	271.05	261.80	261.80	293,858
29 Apr 15	263.86566 -0.54	267.66	261.98	262.25	221,647
28 Apr 15	264.40451 -0.45	264.94	259.17	264.94	188,645
27 Apr 15	264.85364 +1.71	266.92	258.79	266.92	281,082
24 Apr 15	263.14713 -2.78	267.07	262.79	265.84	607,291
23 Apr 15	265.93143 -5.21	274.46	264.01	272.13	363,314
22 Apr 15	271.14038 -7.45	280.12	270.51	280.12	342,460
21 Apr 15	278.59470 +7.99	280.21	265.66	270.06	551,996
20 Apr 15	270.60150 -1.71	271.23	261.08	270.60	3,039,933
17 Apr 15	272.30792 -2.96	275.80	269.43	274.46	552,111
16 Apr 15	275.27179 -0.81	276.44	271.23	276.44	562,664
15 Apr 15	276.07999 +3.50	276.98	269.07	272.49	399,166
14 Apr 15	272.57733 -0.45	273.12	269.43	271.23	278,277
13 Apr 15	273.02640 -0.90	273.92	269.88	273.92	215,040
10 Apr 15	273.92450 +1.62	273.92	271.23	273.92	4,108,587
09 Apr 15	272.30792 +0.36	273.03	271.68	273.03	1,186,984
08 Apr 15	271.94876 -0.09	273.48	267.55	267.55	619,759
07 Apr 15	272.03854 -0.27	272.80	267.28	271.50	5,379,275
02 Apr 15	272.30792 +2.25	273.30	269.88	271.41	4,797,139
01 Apr 15	270.06262 +3.32	271.30	261.35	268.72	10,043,210
31 Mar 15	266.73969 +2.34	268.72	261.71	261.71	641,340
30 Mar 15	264.40451 -0.99	267.94	261.98	261.98	316,499
27 Mar 15	265.39243 -1.35	267.95	263.74	265.84	1,054,633
26 Mar 15	266.73969 -7.45	273.92	260.45	273.92	472,004
25 Mar 15	274.19388 +0.63	275.27	267.28	268.81	373,996
24 Mar 15	273.56525 -0.36	273.83	270.15	271.77	159,108
23 Mar 15	273.92450 -1.80	275.43	268.36	270.96	435,102
20 Mar 15	275.72073 +10.42	275.72	258.75	266.20	1,261,608
19 Mar 15	265.30270 +3.05	265.75	259.31	265.75	220,666
18 Mar 15	262.24915 +7.90	264.94	255.68	256.05	3,757,244
17 Mar 15	254.34566 -0.72	257.13	253.90	254.08	425,796
16 Mar 15	255.06410 -0.27	257.76	252.55	256.41	711,616
13 Mar 15	255.33363 +3.50	258.39	251.35	252.01	235,582
12 Mar 15	251.83092 +0.36	257.49	247.70	257.49	292,369
11 Mar 15	251.47165 -4.31	261.89	249.32	257.76	448,841
10 Mar 15	255.78261 -5.57	263.70	253.63	260.45	575,814
09 Mar 15	261.35089 -3.41	265.01	260.00	263.69	508,998
06 Mar 15	264.76367 -1.53	268.83	263.81	266.02	457,310
05 Mar 15	266.29047 +5.12	269.07	260.99	262.25	901,547
04 Mar 15	261.17139 +6.11	261.23	255.51	257.04	826,526
03 Mar 15	255.06410 -2.69	259.82	254.62	259.64	2,392,459
02 Mar 15	257.75845 +0.00	260.97	255.96	260.90	1,098,339
27 Feb 15	257.75845 +2.07	260.18	255.96	256.86	2,465,080
26 Feb 15	255.69272 -2.96	260.45	253.46	260.45	281,577
25 Feb 15	258.65656 +0.45	260.45	256.14	259.02	391,887
24 Feb 15	258.20743 +4.22	258.84	254.88	254.88	435,887
23 Feb 15	253.98650 -1.26	259.02	250.75	252.91	549,866
20 Feb 15	255.24365 +1.80	259.82	253.72	253.72	363,936
19 Feb 15	253.44753 +1.44	255.06	252.22	253.45	336,566
18 Feb 15	252.01047 +0.54	254.70	250.57	251.92	371,578
17 Feb 15	251.47165 -2.69	255.96	248.33	250.48	886,440
16 Feb 15	254.16600 +1.62	255.60	248.42	251.20	209,634
13 Feb 15	252.54941 +0.00	255.96	251.11	252.46	399,615
12 Feb 15	252.54941 +1.08	255.33	247.34	248.06	545,914
11 Feb 15	251.47165 +0.00	255.51	247.88	251.47	432,406
10 Feb 15	251.47165 -2.16	257.22	248.24	257.13	517,234
09 Feb 15	253.62715 -5.93	259.29	253.63	256.41	5,418,432
06 Feb 15	259.55478 +0.00	260.99	257.49	258.66	566,295
05 Feb 15	259.55478 +4.31	261.35	251.65	255.33	497,242
04 Feb 15	255.24365 +3.14	255.96	250.12	250.12	493,989
03 Feb 15	252.10042 +3.68	252.82	247.52	247.70	733,271
02 Feb 15	248.41820 -2.34	253.36	247.34	248.15	418,064
30 Jan 15	250.75328 +0.18	251.92	248.42	251.47	306,055
29 Jan 15	250.57364 +2.87	251.30	245.27	245.27	464,550
28 Jan 15	247.69969 +0.90	248.78	243.75	248.78	455,645
27 Jan 15	246.80159 +1.62	246.98	244.47	246.89	220,900
26 Jan 15	245.18495 -3.59	247.88	244.47	245.18	1,467,715
23 Jan 15	248.77731 +10.78	249.23	235.31	243.21	112,432,808
22 Jan 15	238.00005 -4.40	242.94	238.00	242.94	504,448
21 Jan 15	242.40073 +1.08	244.06	238.90	238.90	547,714
20 Jan 15	241.32300 -1.35	243.39	239.35	241.41	337,246
19 Jan 15	242.67014 +2.07	244.29	239.26	242.94	763,399
16 Jan 15	240.60452 +5.21	243.68	235.75	236.02	332,824
15 Jan 15	235.39543 +1.89	235.93	231.62	235.93	209,986
14 Jan 15	233.50940 +3.32	235.66	226.86	230.82	521,966
13 Jan 15	230.18637 -0.99	234.41	224.02	234.41	400,257
12 Jan 15	231.17439 -5.48	236.18	230.82	236.11	545,820
09 Jan 15	236.65269 -5.84	242.99	235.41	240.25	660,926
08 Jan 15	242.49043 +5.39	246.95	238.72	241.59	1,173,639
07 Jan 15	237.10194 -7.63	250.12	236.83	249.68	1,740,953
06 Jan 15	244.73592 -15.63	260.45	243.93	260.45	1,442,864
05 Jan 15	260.36301 -2.78	261.71	259.05	259.73	230,852
02 Jan 15	263.14713 -1.80	263.15	258.74	261.80	156,438
31 Dec 14	264.94336 +5.93	264.94	251.56	254.08	203,475
30 Dec 14	259.01590 -5.84	261.80	252.63	253.45	341,534
29 Dec 14	264.85364 +0.72	264.85	253.63	253.72	521,630
24 Dec 14	264.13516 +6.92	264.14	256.51	258.21	143,240
23 Dec 14	257.21967 +5.57	258.12	252.73	252.73	114,226
22 Dec 14	251.65138 -2.42	253.90	249.68	251.47	293,946
19 Dec 14	254.07622 +2.60	256.32	246.98	250.57	2,587,378
18 Dec 14	251.47165 +1.35	253.90	248.24	253.90	497,070
17 Dec 14	250.12448 +2.60	251.92	245.99	249.59	450,200
16 Dec 14	247.51996 -2.25	251.28	245.27	246.26	415,835
15 Dec 14	249.76544 +1.62	252.33	246.26	248.78	668,919
12 Dec 14	248.14873 -4.22	255.96	248.15	254.70	411,070
11 Dec 14	252.36989 +1.80	255.51	249.77	250.48	171,423
10 Dec 14	250.57364 -1.35	257.04	250.03	251.29	364,119
09 Dec 14	251.92068 -5.57	260.81	246.17	253.09	395,284
08 Dec 14	257.48895 -1.80	260.60	250.84	257.31	456,302
05 Dec 14	259.28546 +6.92	259.82	250.84	251.20	570,860
04 Dec 14	252.36989 +7.01	254.17	244.29	244.38	557,866
03 Dec 14	245.36452 -2.60	249.33	243.99	245.72	207,832
02 Dec 14	247.96901 +0.45	255.96	246.80	247.88	1,054,840
01 Dec 14	247.51996 +10.15	247.96	233.50	233.50	718,458
28 Nov 14	237.37138 +8.35	237.37	231.71	232.07	933,969
27 Nov 14	229.01883 +8.98	233.51	217.34	217.34	1,607,979
26 Nov 14	220.03769 -1.17	222.55	216.89	222.46	640,932
25 Nov 14	221.20526 -0.63	224.80	221.21	224.53	5,044,650
24 Nov 14	221.83392 +0.36	227.04	220.22	227.04	626,126
21 Nov 14	221.47476 -3.05	225.43	220.94	221.83	190,352
20 Nov 14	224.52843 +0.18	225.52	220.04	221.56	1,600,834
19 Nov 14	224.34872 +0.90	224.35	219.14	220.94	1,002,706
18 Nov 14	223.45044 +0.72	224.53	220.13	224.53	179,235
17 Nov 14	222.73212 -0.27	224.53	218.87	224.53	447,880
14 Nov 14	223.00145 -0.63	223.57	218.24	221.21	377,760
13 Nov 14	223.63022 +4.49	223.63	218.07	222.91	257,866
12 Nov 14	219.13966 -0.90	224.53	218.69	221.56	681,296
11 Nov 14	220.03769 +0.18	224.53	218.23	219.77	591,672
10 Nov 14	219.85815 +0.27	223.18	215.28	222.01	438,045
07 Nov 14	219.58873 +4.04	223.18	214.02	219.50	1,460,048
06 Nov 14	215.54721 +3.23	219.50	211.06	214.02	5,747,063
05 Nov 14	212.31392 +1.35	215.55	209.62	215.55	374,129
04 Nov 14	210.96674 -6.11	219.28	210.97	217.79	197,845
03 Nov 14	217.07391 +1.98	219.05	213.30	219.05	366,792
31 Oct 14	215.09814 -0.45	220.04	213.30	218.24	775,809
30 Oct 14	215.54721 +0.54	219.35	213.66	215.64	237,852
29 Oct 14	215.00824 -3.59	221.56	213.84	219.14	412,738
28 Oct 14	218.60069 -0.54	222.06	215.82	220.04	553,329
27 Oct 14	219.13966 +6.29	223.18	214.99	215.55	675,230
24 Oct 14	212.85277 +3.59	213.57	208.36	210.16	581,439
23 Oct 14	209.26051 +1.26	210.16	204.95	210.16	117,081
22 Oct 14	208.00296 +1.89	209.80	203.60	208.36	167,626
21 Oct 14	206.11700 -0.45	208.36	203.06	208.36	87,629
20 Oct 14	206.56599 -2.96	212.35	203.51	209.53	75,013
17 Oct 14	209.52977 +0.72	214.11	207.10	214.11	170,637
16 Oct 14	208.81143 -3.14	214.48	207.91	212.13	969,992
15 Oct 14	211.95476 -1.80	220.04	210.25	213.84	174,765
14 Oct 14	213.75090 +1.17	213.75	206.30	211.42	200,234
13 Oct 14	212.58344 +6.02	212.85	203.96	207.19	296,523
10 Oct 14	206.56599 -8.89	215.28	203.96	212.13	382,158
09 Oct 14	215.45741 +0.18	219.95	211.95	213.21	273,998
08 Oct 14	215.27777 -9.25	227.22	213.21	223.18	1,934,008
07 Oct 14	224.52843 -1.80	227.69	223.90	226.32	334,881
06 Oct 14	226.32449 -0.90	228.12	224.53	227.67	4,830,872
03 Oct 14	227.22260 +2.51	229.02	226.14	229.02	364,190
02 Oct 14	224.70796 -4.58	233.51	224.71	233.51	96,274
01 Oct 14	229.28827 -3.95	234.41	227.85	229.92	288,329
30 Sep 14	233.23996 -6.02	241.50	230.90	241.50	479,490
29 Sep 14	239.25722 +0.45	240.25	236.29	236.92	82,490
26 Sep 14	238.80827 +1.17	240.60	233.42	233.42	173,387
25 Sep 14	237.64072 +2.07	239.35	232.43	233.69	219,471
24 Sep 14	235.57513 +1.80	238.00	232.34	238.00	290,169
23 Sep 14	233.77885 +2.78	238.00	229.02	229.02	178,118
22 Sep 14	230.99475 -5.21	237.10	230.37	235.31	530,101
19 Sep 14	236.20366 +8.08	241.59	224.75	233.06	14,905,225
18 Sep 14	228.12073 +2.69	233.28	225.43	229.02	626,120
17 Sep 14	225.42645 -2.69	231.71	225.43	228.12	436,594
16 Sep 14	228.12073 -3.59	230.82	226.10	229.02	133,110
15 Sep 14	231.71326 +2.25	232.84	227.67	227.67	394,517
12 Sep 14	229.46788 +2.69	230.59	226.32	227.00	175,613
11 Sep 14	226.77361 -2.25	229.58	226.32	227.45	74,202
10 Sep 14	229.01883 +1.35	233.28	226.55	232.61	822,501
09 Sep 14	227.67174 -0.45	231.71	225.65	225.65	189,046
08 Sep 14	228.12073 -3.59	231.71	225.43	230.14	152,635
05 Sep 14	231.71326 +7.18	231.94	220.49	220.49	150,341
04 Sep 14	224.52843 +4.04	226.10	220.04	220.04	205,849
03 Sep 14	220.48676 +0.45	222.28	219.14	220.04	1,886,248
02 Sep 14	220.03769 -0.45	224.53	219.81	224.53	335,219
01 Sep 14	220.48676 +1.80	221.83	216.89	218.69	1,647,278
29 Aug 14	218.69052 +7.63	220.94	215.55	215.55	3,759,000
28 Aug 14	211.05663 -8.08	220.56	211.06	216.67	266,785
27 Aug 14	219.13966 -2.69	221.83	219.14	221.83	24,771
26 Aug 14	221.83392 +0.67	223.39	216.45	216.45	60,466
22 Aug 14	221.16042 +1.12	221.83	218.60	220.94	74,171
21 Aug 14	220.03769 +0.00	223.36	215.55	217.34	219,639
20 Aug 14	220.03769 +2.69	224.53	217.12	224.53	377,788
19 Aug 14	217.34343 -0.22	222.24	215.77	215.77	120,195
18 Aug 14	217.56787 +3.37	219.14	210.16	212.85	172,134
15 Aug 14	214.19994 -1.35	218.02	211.06	212.40	181,498
14 Aug 14	215.54721 +3.59	218.02	213.98	216.89	230,737
13 Aug 14	211.95476 -0.22	217.34	208.14	217.34	245,285
12 Aug 14	212.17928 -0.22	214.86	208.81	211.06	198,453
11 Aug 14	212.40379 +4.04	213.53	206.57	209.26	151,803
08 Aug 14	208.36221 +2.36	211.06	200.50	200.50	746,195
07 Aug 14	206.00475 -0.34	206.57	204.10	206.57	38,278
06 Aug 14	206.34155 -0.22	206.57	202.75	206.12	103,830
05 Aug 14	206.56599 +0.90	209.26	201.18	206.57	477,378
04 Aug 14	205.66795 +0.00	206.57	202.52	206.34	195,718
01 Aug 14	205.66795 -0.67	206.57	201.40	203.42	447,362
31 Jul 14	206.34155 +5.16	206.34	200.98	201.40	697,414
30 Jul 14	201.17738 +0.00	206.05	201.18	201.40	24,461
29 Jul 14	201.17738 -2.25	205.43	200.50	200.50	132,404
28 Jul 14	203.42267 +1.35	203.42	199.83	200.50	48,740
25 Jul 14	202.07550 -2.69	206.57	198.71	204.77	264,942
24 Jul 14	204.76974 +1.12	205.67	202.30	205.67	235,073
23 Jul 14	203.64702 +6.06	203.65	200.28	201.18	269,358
22 Jul 14	197.58493 -2.69	204.95	197.58	202.97	242,018
21 Jul 14	200.27919 -1.80	206.93	200.28	202.08	157,932
18 Jul 14	202.07550 -0.22	205.44	201.63	202.08	415,038
17 Jul 14	202.30002 -0.45	206.57	199.38	206.34	1,119,555
16 Jul 14	202.74899 +2.02	206.57	199.38	199.38	849,342
15 Jul 14	200.72824 -1.35	202.52	200.28	200.28	383,505
14 Jul 14	202.07550 +0.22	205.67	188.60	202.08	2,714,509
11 Jul 14	201.85089 +8.08	206.57	188.60	194.22	43,579,364
10 Jul 14	193.76787 +0.00	201.18	188.60	197.58	166,464,432